date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-02,20.0,20.25,20.0,20.25,7100,0.457896516066104,0.46362022251693,0.457896516066104,0.46362022251693,310113.737531692,0.0,1.0
1990-05-03,20.75,20.75,20.25,20.38,20800,0.475067635418582,0.475067635418582,0.46362022251693,0.46659654987136,908502.216994255,0.0,1.0
1990-05-04,21.0,21.0,20.75,20.75,4200,0.480791341869409,0.480791341869409,0.475067635418582,0.475067635418582,183447.563046917,0.0,1.0
1990-05-07,21.0,21.0,20.88,20.88,5300,0.480791341869409,0.480791341869409,0.478043962773012,0.478043962773012,231493.353368728,0.0,1.0
1990-05-08,20.75,21.0,20.75,20.88,7600,0.475067635418582,0.480791341869409,0.475067635418582,0.478043962773012,331952.733132516,0.0,1.0
1990-05-09,21.0,21.0,20.75,21.0,10000,0.480791341869409,0.480791341869409,0.475067635418582,0.480791341869409,436779.912016468,0.0,1.0
1990-05-10,20.88,21.0,20.62,20.75,14600,0.478043962773012,0.480791341869409,0.472091308064153,0.475067635418582,637698.671544044,0.0,1.0
1990-05-11,21.5,21.5,21.0,21.25,81400,0.492238754771061,0.492238754771061,0.480791341869409,0.486515048320235,3555388.48381405,0.0,1.0
1990-05-14,22.5,22.5,21.0,21.5,30500,0.515133580574367,0.515133580574367,0.480791341869409,0.492238754771061,1332178.73165023,0.0,1.0
1990-05-15,23.0,23.0,22.25,22.25,46200,0.526580993476019,0.526580993476019,0.50940987412354,0.50940987412354,2017923.19351608,0.0,1.0
1990-05-16,23.0,23.25,22.75,23.0,69300,0.526580993476019,0.532304699926845,0.520857287025193,0.526580993476019,3026884.79027412,0.0,1.0
1990-05-17,22.5,23.0,22.5,23.0,7800,0.515133580574367,0.526580993476019,0.515133580574367,0.526580993476019,340688.331372845,0.0,1.0
1990-05-18,22.88,23.25,22.5,22.5,34400,0.523833614379623,0.532304699926845,0.515133580574367,0.515133580574367,1502522.89733665,0.0,1.0
1990-05-21,24.25,24.75,22.75,22.75,123500,0.555199525730151,0.566646938631803,0.520857287025193,0.520857287025193,5394231.91340338,0.0,1.0
1990-05-22,24.0,24.25,23.0,24.25,93900,0.549475819279324,0.555199525730151,0.526580993476019,0.555199525730151,4101363.37383464,0.0,1.0
1990-05-23,23.5,24.0,23.5,24.0,4200,0.538028406377672,0.549475819279324,0.538028406377672,0.549475819279324,183447.563046916,0.0,1.0
1990-05-24,24.0,24.25,23.5,23.5,12900,0.549475819279324,0.555199525730151,0.538028406377672,0.538028406377672,563446.086501244,0.0,1.0
1990-05-25,23.75,23.75,22.5,23.0,19300,0.543752112828498,0.543752112828498,0.515133580574367,0.526580993476019,842985.230191784,0.0,1.0
1990-05-29,24.25,24.75,23.75,23.75,22900,0.555199525730151,0.566646938631803,0.543752112828498,0.543752112828498,1000225.99851771,0.0,1.0
1990-05-30,24.5,25.0,24.0,25.0,15300,0.560923232180977,0.572370645082629,0.549475819279324,0.572370645082629,668273.265385196,0.0,1.0
1990-05-31,23.75,24.5,23.75,24.5,10400,0.543752112828498,0.560923232180977,0.543752112828498,0.560923232180977,454251.108497127,0.0,1.0
1990-06-01,23.25,24.0,23.25,24.0,1100,0.532304699926845,0.549475819279324,0.532304699926845,0.549475819279324,48045.7903218115,0.0,1.0
1990-06-04,23.5,23.5,23.0,23.25,2800,0.538028406377672,0.538028406377672,0.526580993476019,0.532304699926845,122298.375364611,0.0,1.0
1990-06-05,23.0,23.5,22.88,23.5,28900,0.526580993476019,0.538028406377672,0.523833614379623,0.538028406377672,1262293.94572759,0.0,1.0
1990-06-06,23.25,23.25,22.5,22.75,9700,0.532304699926845,0.532304699926845,0.515133580574367,0.520857287025193,423676.514655974,0.0,1.0
1990-06-07,23.5,25.0,23.25,23.75,83200,0.538028406377672,0.572370645082629,0.532304699926845,0.543752112828498,3634008.86797701,0.0,1.0
1990-06-08,23.38,23.75,23.0,23.5,48900,0.535281027281275,0.543752112828498,0.526580993476019,0.538028406377672,2135853.76976053,0.0,1.0
1990-06-11,23.5,24.0,22.75,23.5,78100,0.538028406377672,0.549475819279324,0.520857287025193,0.538028406377672,3411251.11284861,0.0,1.0
1990-06-12,23.5,23.5,23.5,23.5,1100,0.538028406377672,0.538028406377672,0.538028406377672,0.538028406377672,48045.7903218115,0.0,1.0
1990-06-13,23.75,24.0,23.5,24.0,3900,0.543752112828498,0.549475819279324,0.538028406377672,0.549475819279324,170344.165686423,0.0,1.0
1990-06-14,24.0,24.0,24.0,24.0,1100,0.549475819279324,0.549475819279324,0.549475819279324,0.549475819279324,48045.7903218115,0.0,1.0
1990-06-15,24.25,24.75,23.5,23.5,37000,0.555199525730151,0.566646938631803,0.538028406377672,0.538028406377672,1616085.67446093,0.0,1.0
1990-06-18,23.75,24.75,23.75,24.75,11600,0.543752112828498,0.566646938631803,0.543752112828498,0.566646938631803,506664.697939103,0.0,1.0
1990-06-19,24.0,24.0,23.25,23.5,50900,0.549475819279324,0.549475819279324,0.532304699926845,0.538028406377672,2223209.75216382,0.0,1.0
1990-06-20,24.0,24.25,24.0,24.25,11100,0.549475819279324,0.555199525730151,0.549475819279324,0.555199525730151,484825.70233828,0.0,1.0
1990-06-21,24.0,24.5,24.0,24.25,10800,0.549475819279324,0.560923232180977,0.549475819279324,0.555199525730151,471722.304977786,0.0,1.0
1990-06-22,24.5,24.5,24.0,24.5,7100,0.560923232180977,0.560923232180977,0.549475819279324,0.560923232180977,310113.737531692,0.0,1.0
1990-06-25,24.75,25.0,24.5,24.75,12500,0.566646938631803,0.572370645082629,0.560923232180977,0.566646938631803,545974.890020585,0.0,1.0
1990-06-26,25.0,25.75,25.0,25.25,14700,0.572370645082629,0.589541764435108,0.572370645082629,0.578094351533456,642066.470664209,0.0,1.0
1990-06-27,24.75,25.5,24.75,25.0,16000,0.566646938631803,0.583818057984282,0.566646938631803,0.572370645082629,698847.859226349,0.0,1.0
1990-06-28,25.25,25.25,25.25,25.25,4000,0.578094351533456,0.578094351533456,0.578094351533456,0.578094351533456,174711.964806587,0.0,1.0
1990-06-29,25.75,26.0,24.75,25.25,18700,0.589541764435108,0.595265470885935,0.566646938631803,0.578094351533456,816778.435470796,0.0,1.0
1990-07-02,26.5,26.75,25.75,26.0,60700,0.606712883787587,0.612436590238414,0.589541764435108,0.595265470885935,2651254.06593996,0.0,1.0
1990-07-03,27.5,27.5,26.25,26.75,14200,0.629607709590892,0.629607709590892,0.600989177336761,0.612436590238414,620227.475063385,0.0,1.0
1990-07-05,27.12,27.62,27.0,27.5,48300,0.620907675785636,0.632355088687289,0.61816029668924,0.629607709590892,2109646.97503954,0.0,1.0
1990-07-06,26.75,27.0,26.75,27.0,5000,0.612436590238414,0.61816029668924,0.612436590238414,0.61816029668924,218389.956008234,0.0,1.0
1990-07-09,26.25,26.75,25.75,26.75,24300,0.600989177336761,0.612436590238414,0.589541764435108,0.612436590238414,1061375.18620002,0.0,1.0
1990-07-10,25.5,26.0,25.25,25.75,50800,0.583818057984282,0.595265470885935,0.578094351533456,0.589541764435108,2218841.95304366,0.0,1.0
1990-07-11,26.25,26.25,25.25,25.5,50200,0.600989177336761,0.600989177336761,0.578094351533456,0.583818057984282,2192635.15832267,0.0,1.0
1990-07-12,26.25,26.25,25.75,26.25,15000,0.600989177336761,0.600989177336761,0.589541764435108,0.600989177336761,655169.868024702,0.0,1.0
1990-07-13,26.25,26.25,25.75,26.25,10500,0.600989177336761,0.600989177336761,0.589541764435108,0.600989177336761,458618.907617291,0.0,1.0
1990-07-16,26.5,26.5,26.0,26.25,34700,0.606712883787587,0.606712883787587,0.595265470885935,0.600989177336761,1515626.29469714,0.0,1.0
1990-07-17,26.5,26.5,26.0,26.0,6900,0.606712883787587,0.606712883787587,0.595265470885935,0.595265470885935,301378.139291363,0.0,1.0
1990-07-18,26.5,26.5,26.5,26.5,200,0.606712883787587,0.606712883787587,0.606712883787587,0.606712883787587,8735.59824032937,0.0,1.0
1990-07-19,26.25,26.25,26.0,26.25,2000,0.600989177336761,0.600989177336761,0.595265470885935,0.600989177336761,87355.9824032936,0.0,1.0
1990-07-20,26.0,26.5,26.0,26.25,2000,0.595265470885935,0.606712883787587,0.595265470885935,0.600989177336761,87355.9824032936,0.0,1.0
1990-07-23,25.5,26.0,25.0,26.0,31000,0.583818057984282,0.595265470885935,0.572370645082629,0.595265470885935,1354017.72725105,0.0,1.0
1990-07-24,23.75,25.0,23.75,25.0,41500,0.543752112828498,0.572370645082629,0.543752112828498,0.572370645082629,1812636.63486834,0.0,1.0
1990-07-25,24.25,24.5,23.0,24.0,172300,0.555199525730151,0.560923232180977,0.526580993476019,0.549475819279324,7525717.88404374,0.0,1.0
1990-07-26,24.25,24.25,23.5,24.25,152300,0.555199525730151,0.555199525730151,0.538028406377672,0.555199525730151,6652158.0600108,0.0,1.0
1990-07-27,23.75,24.25,23.75,23.75,4100,0.543752112828498,0.555199525730151,0.543752112828498,0.543752112828498,179079.763926752,0.0,1.0
1990-07-30,24.0,24.25,23.75,23.75,13900,0.549475819279324,0.555199525730151,0.543752112828498,0.543752112828498,607124.077702891,0.0,1.0
1990-07-31,24.5,24.5,24.0,24.0,75200,0.560923232180977,0.560923232180977,0.549475819279324,0.549475819279324,3284584.93836384,0.0,1.0
1990-08-01,24.0,24.5,23.75,24.5,35600,0.549475819279324,0.560923232180977,0.543752112828498,0.560923232180977,1554936.48677863,0.0,1.0
1990-08-02,23.88,24.0,23.5,23.5,20100,0.546728440182928,0.549475819279324,0.538028406377672,0.538028406377672,877927.6231531,0.0,1.0
1990-08-03,22.25,23.75,21.75,23.75,147200,0.50940987412354,0.543752112828498,0.497962461221888,0.543752112828498,6429400.30488241,0.0,1.0
1990-08-06,19.25,21.25,18.5,21.25,35700,0.440725396713625,0.486515048320235,0.423554277361146,0.486515048320235,1559304.28589879,0.0,1.0
1990-08-07,19.75,20.25,18.75,18.75,36800,0.452172809615277,0.46362022251693,0.429277983811972,0.429277983811972,1607350.0762206,0.0,1.0
1990-08-08,21.75,22.0,20.25,20.25,43500,0.497962461221888,0.503686167672714,0.46362022251693,0.46362022251693,1899992.61727163,0.0,1.0
1990-08-09,21.38,22.25,21.38,21.5,1900,0.489491375674665,0.50940987412354,0.489491375674665,0.492238754771061,82988.1832831289,0.0,1.0
1990-08-10,20.25,21.5,19.5,21.5,63700,0.46362022251693,0.492238754771061,0.446449103164451,0.492238754771061,2782288.0395449,0.0,1.0
1990-08-13,21.0,21.0,20.25,20.25,6500,0.480791341869409,0.480791341869409,0.46362022251693,0.46362022251693,283906.942810704,0.0,1.0
1990-08-14,21.5,21.75,20.75,21.5,13800,0.492238754771061,0.497962461221888,0.475067635418582,0.492238754771061,602756.278582726,0.0,1.0
1990-08-15,23.25,23.25,22.5,22.5,5500,0.532304699926845,0.532304699926845,0.515133580574367,0.515133580574367,240228.951609058,0.0,1.0
1990-08-16,22.75,23.0,22.75,22.75,43000,0.520857287025193,0.526580993476019,0.520857287025193,0.520857287025193,1878153.62167081,0.0,1.0
1990-08-17,22.75,22.75,21.75,22.25,22400,0.520857287025193,0.520857287025193,0.497962461221888,0.50940987412354,978387.002916888,0.0,1.0
1990-08-20,23.0,23.0,22.75,22.75,50500,0.526580993476019,0.526580993476019,0.520857287025193,0.520857287025193,2205738.55568316,0.0,1.0
1990-08-21,22.5,22.5,21.5,21.75,10500,0.515133580574367,0.515133580574367,0.492238754771061,0.497962461221888,458618.907617291,0.0,1.0
1990-08-22,22.0,22.75,22.0,22.25,24600,0.503686167672714,0.520857287025193,0.503686167672714,0.50940987412354,1074478.58356051,0.0,1.0
1990-08-23,21.0,21.75,20.75,21.0,6600,0.480791341869409,0.497962461221888,0.475067635418582,0.480791341869409,288274.741930869,0.0,1.0
1990-08-24,21.5,21.5,21.5,21.5,900,0.492238754771061,0.492238754771061,0.492238754771061,0.492238754771061,39310.1920814822,0.0,1.0
1990-08-27,22.25,22.75,22.25,22.75,9400,0.50940987412354,0.520857287025193,0.50940987412354,0.520857287025193,410573.11729548,0.0,1.0
1990-08-28,22.25,22.25,22.25,22.25,0,0.50940987412354,0.50940987412354,0.50940987412354,0.50940987412354,0,0.0,1.0
1990-08-29,22.0,22.75,22.0,22.0,14200,0.503686167672714,0.520857287025193,0.503686167672714,0.503686167672714,620227.475063385,0.0,1.0
1990-08-30,22.0,22.0,22.0,22.0,500,0.503686167672714,0.503686167672714,0.503686167672714,0.503686167672714,21838.9956008234,0.0,1.0
1990-08-31,22.0,22.5,22.0,22.0,6600,0.503686167672714,0.515133580574367,0.503686167672714,0.503686167672714,288274.741930869,0.0,1.0
1990-09-04,24.25,24.25,22.0,22.0,61500,0.555199525730151,0.555199525730151,0.503686167672714,0.503686167672714,2686196.45890128,0.0,1.0
1990-09-05,23.25,25.25,23.25,24.5,59200,0.532304699926845,0.578094351533456,0.532304699926845,0.560923232180977,2585737.07913749,0.0,1.0
1990-09-06,22.0,23.75,22.0,23.75,4800,0.503686167672714,0.543752112828498,0.503686167672714,0.543752112828498,209654.357767905,0.0,1.0
1990-09-07,22.25,22.25,21.5,21.5,2300,0.50940987412354,0.50940987412354,0.492238754771061,0.492238754771061,100459.379763788,0.0,1.0
1990-09-10,22.5,23.25,22.5,23.25,8400,0.515133580574367,0.532304699926845,0.515133580574367,0.532304699926845,366895.126093833,0.0,1.0
1990-09-11,22.75,23.75,22.75,23.25,4700,0.520857287025193,0.543752112828498,0.520857287025193,0.532304699926845,205286.55864774,0.0,1.0
1990-09-12,23.75,24.0,23.25,23.25,9000,0.543752112828498,0.549475819279324,0.532304699926845,0.532304699926845,393101.920814821,0.0,1.0
1990-09-13,23.75,24.38,23.75,24.38,51900,0.543752112828498,0.55817585308458,0.543752112828498,0.55817585308458,2266887.74336547,0.0,1.0
1990-09-14,24.5,24.5,23.75,23.75,76000,0.560923232180977,0.560923232180977,0.543752112828498,0.543752112828498,3319527.33132516,0.0,1.0
1990-09-17,24.75,24.75,24.0,24.0,13100,0.566646938631803,0.566646938631803,0.549475819279324,0.549475819279324,572181.684741573,0.0,1.0
1990-09-18,24.5,24.5,23.75,24.25,55200,0.560923232180977,0.560923232180977,0.543752112828498,0.555199525730151,2411025.1143309,0.0,1.0
1990-09-19,24.0,24.5,24.0,24.5,300,0.549475819279324,0.560923232180977,0.549475819279324,0.560923232180977,13103.397360494,0.0,1.0
1990-09-20,23.0,24.0,23.0,23.25,5000,0.526580993476019,0.549475819279324,0.526580993476019,0.532304699926845,218389.956008234,0.0,1.0
1990-09-21,22.75,23.25,22.75,23.25,5700,0.520857287025193,0.532304699926845,0.520857287025193,0.532304699926845,248964.549849387,0.0,1.0
1990-09-24,22.0,22.25,21.75,22.25,7000,0.503686167672714,0.50940987412354,0.497962461221888,0.50940987412354,305745.938411528,0.0,1.0
1990-09-25,23.25,23.25,22.0,22.25,25700,0.532304699926845,0.532304699926845,0.503686167672714,0.50940987412354,1122524.37388232,0.0,1.0
1990-09-26,22.75,23.25,22.25,23.0,17800,0.520857287025193,0.532304699926845,0.50940987412354,0.526580993476019,777468.243389313,0.0,1.0
1990-09-27,22.88,23.0,22.5,23.0,136400,0.523833614379623,0.526580993476019,0.515133580574367,0.526580993476019,5957677.99990462,0.0,1.0
1990-09-28,23.75,23.75,22.25,22.25,61900,0.543752112828498,0.543752112828498,0.50940987412354,0.50940987412354,2703667.65538194,0.0,1.0
1990-10-01,24.0,24.5,23.75,24.5,76800,0.549475819279324,0.560923232180977,0.543752112828498,0.560923232180977,3354469.72428648,0.0,1.0
1990-10-02,24.0,24.75,23.75,24.25,114600,0.549475819279324,0.566646938631803,0.543752112828498,0.555199525730151,5005497.79170873,0.0,1.0
1990-10-03,23.25,23.25,23.25,23.25,4600,0.532304699926845,0.532304699926845,0.532304699926845,0.532304699926845,200918.759527575,0.0,1.0
1990-10-04,23.5,23.5,22.75,23.25,39600,0.538028406377672,0.538028406377672,0.520857287025193,0.532304699926845,1729648.45158521,0.0,1.0
1990-10-05,22.5,23.12,22.0,22.25,34400,0.515133580574367,0.529328372572416,0.503686167672714,0.50940987412354,1502522.89733665,0.0,1.0
1990-10-08,22.5,23.12,22.5,22.75,12900,0.515133580574367,0.529328372572416,0.515133580574367,0.520857287025193,563446.086501243,0.0,1.0
1990-10-09,20.0,22.5,19.75,22.0,89900,0.457896516066104,0.515133580574367,0.452172809615277,0.503686167672714,3926651.40902804,0.0,1.0
1990-10-10,19.38,20.25,18.25,18.25,59900,0.443701724068054,0.46362022251693,0.417830570910319,0.417830570910319,2616311.67297865,0.0,1.0
1990-10-11,19.5,20.0,18.75,20.0,41200,0.446449103164451,0.457896516066104,0.429277983811972,0.457896516066104,1799533.23750785,0.0,1.0
1990-10-12,19.5,20.25,18.5,20.25,39100,0.446449103164451,0.46362022251693,0.423554277361146,0.46362022251693,1707809.45598439,0.0,1.0
1990-10-15,20.0,20.0,19.0,20.0,32700,0.457896516066104,0.457896516066104,0.435001690262798,0.457896516066104,1428270.31229385,0.0,1.0
1990-10-16,18.5,20.25,18.25,20.25,103200,0.423554277361146,0.46362022251693,0.417830570910319,0.46362022251693,4507568.69200995,0.0,1.0
1990-10-17,19.0,19.25,17.75,18.0,138000,0.435001690262798,0.440725396713625,0.406383158008667,0.412106864459493,6027562.78582727,0.0,1.0
1990-10-18,21.25,21.5,19.75,20.0,37500,0.486515048320235,0.492238754771061,0.452172809615277,0.457896516066104,1637924.67006176,0.0,1.0
1990-10-19,22.25,22.5,21.75,22.5,13800,0.50940987412354,0.515133580574367,0.497962461221888,0.515133580574367,602756.278582726,0.0,1.0
1990-10-22,22.0,22.25,20.75,21.75,128000,0.503686167672714,0.50940987412354,0.475067635418582,0.497962461221888,5590782.87381079,0.0,1.0
1990-10-23,22.0,22.75,21.5,21.5,86600,0.503686167672714,0.520857287025193,0.492238754771061,0.492238754771061,3782514.03806261,0.0,1.0
1990-10-24,21.5,21.5,21.0,21.0,68300,0.492238754771061,0.492238754771061,0.480791341869409,0.480791341869409,2983206.79907248,0.0,1.0
1990-10-25,21.0,21.25,21.0,21.0,8700,0.480791341869409,0.486515048320235,0.480791341869409,0.480791341869409,379998.523454327,0.0,1.0
1990-10-26,20.5,21.25,20.5,20.75,48200,0.469343928967756,0.486515048320235,0.469343928967756,0.475067635418582,2105279.17591938,0.0,1.0
1990-10-29,20.25,21.0,20.25,21.0,40900,0.46362022251693,0.480791341869409,0.46362022251693,0.480791341869409,1786429.84014735,0.0,1.0
1990-10-30,20.0,20.5,18.75,19.5,72200,0.457896516066104,0.469343928967756,0.429277983811972,0.446449103164451,3153550.9647589,0.0,1.0
1990-10-31,19.5,20.75,19.5,20.5,32300,0.446449103164451,0.475067635418582,0.446449103164451,0.469343928967756,1410799.11581319,0.0,1.0
1990-11-01,19.5,19.75,19.5,19.75,11100,0.446449103164451,0.452172809615277,0.446449103164451,0.452172809615277,484825.70233828,0.0,1.0
1990-11-02,20.5,20.5,19.75,20.0,107600,0.469343928967756,0.469343928967756,0.452172809615277,0.457896516066104,4699751.8532972,0.0,1.0
1990-11-05,20.88,20.88,20.0,20.5,70100,0.478043962773012,0.478043962773012,0.457896516066104,0.469343928967756,3061827.18323544,0.0,1.0
1990-11-06,20.75,20.88,20.5,20.5,44000,0.475067635418582,0.478043962773012,0.469343928967756,0.469343928967756,1921831.61287246,0.0,1.0
1990-11-07,19.75,20.5,19.75,20.5,70200,0.452172809615277,0.469343928967756,0.452172809615277,0.469343928967756,3066194.98235561,0.0,1.0
1990-11-08,20.12,20.12,19.75,20.0,234300,0.4606438951625,0.4606438951625,0.452172809615277,0.457896516066104,10233753.3385459,0.0,1.0
1990-11-09,21.0,21.25,20.0,20.5,93900,0.480791341869409,0.486515048320235,0.457896516066104,0.469343928967756,4101363.37383463,0.0,1.0
1990-11-12,22.25,22.5,21.0,21.0,292800,0.50940987412354,0.515133580574367,0.480791341869409,0.480791341869409,12788915.8238422,0.0,1.0
1990-11-13,21.75,22.5,21.5,22.5,90400,0.497962461221888,0.515133580574367,0.492238754771061,0.515133580574367,3948490.40462887,0.0,1.0
1990-11-14,21.75,22.0,21.75,21.75,21700,0.497962461221888,0.503686167672714,0.497962461221888,0.497962461221888,947812.409075735,0.0,1.0
1990-11-15,22.0,22.0,21.75,21.75,7800,0.503686167672714,0.503686167672714,0.497962461221888,0.497962461221888,340688.331372845,0.0,1.0
1990-11-16,22.12,22.25,21.75,22.0,87000,0.506433546769111,0.50940987412354,0.497962461221888,0.503686167672714,3799985.23454327,0.0,1.0
1990-11-19,22.25,22.25,22.0,22.25,72300,0.50940987412354,0.50940987412354,0.503686167672714,0.50940987412354,3157918.76387907,0.0,1.0
1990-11-20,22.25,22.5,22.0,22.5,4300,0.50940987412354,0.515133580574367,0.503686167672714,0.515133580574367,187815.362167081,0.0,1.0
1990-11-21,22.5,22.5,22.0,22.0,24600,0.515133580574367,0.515133580574367,0.503686167672714,0.503686167672714,1074478.58356051,0.0,1.0
1990-11-23,22.5,22.5,22.0,22.0,3100,0.515133580574367,0.515133580574367,0.503686167672714,0.503686167672714,135401.772725105,0.0,1.0
1990-11-26,22.5,22.5,21.75,22.0,10900,0.515133580574367,0.515133580574367,0.497962461221888,0.503686167672714,476090.10409795,0.0,1.0
1990-11-27,22.5,22.75,22.25,22.75,49400,0.515133580574367,0.520857287025193,0.50940987412354,0.520857287025193,2157692.76536135,0.0,1.0
1990-11-28,22.5,22.75,22.5,22.5,5400,0.515133580574367,0.520857287025193,0.515133580574367,0.515133580574367,235861.152488893,0.0,1.0
1990-11-29,22.25,22.75,22.25,22.25,11500,0.50940987412354,0.520857287025193,0.50940987412354,0.50940987412354,502296.898818939,0.0,1.0
1990-11-30,22.38,22.75,22.25,22.5,111100,0.51238620147797,0.520857287025193,0.50940987412354,0.515133580574367,4852624.82250296,0.0,1.0
1990-12-03,23.0,23.25,22.5,22.5,20200,0.526580993476019,0.532304699926845,0.515133580574367,0.515133580574367,882295.422273266,0.0,1.0
1990-12-04,24.5,24.75,23.0,23.25,170400,0.560923232180977,0.566646938631803,0.526580993476019,0.532304699926845,7442729.70076062,0.0,1.0
1990-12-05,25.75,26.0,24.5,24.5,82300,0.589541764435108,0.595265470885935,0.560923232180977,0.560923232180977,3594698.67589553,0.0,1.0
1990-12-06,25.12,26.25,25.0,25.75,151100,0.575118024179026,0.600989177336761,0.572370645082629,0.589541764435108,6599744.47056883,0.0,1.0
1990-12-07,25.12,25.25,24.75,25.0,119100,0.575118024179026,0.578094351533456,0.566646938631803,0.572370645082629,5202048.75211614,0.0,1.0
1990-12-10,24.75,25.25,24.75,24.75,1800,0.566646938631803,0.578094351533456,0.566646938631803,0.566646938631803,78620.3841629643,0.0,1.0
1990-12-11,25.25,25.25,24.75,25.25,79900,0.578094351533456,0.578094351533456,0.566646938631803,0.578094351533456,3489871.49701158,0.0,1.0
1990-12-12,25.25,25.75,24.75,25.25,84200,0.578094351533456,0.589541764435108,0.566646938631803,0.578094351533456,3677686.85917866,0.0,1.0
1990-12-13,25.25,25.75,25.25,25.25,12800,0.578094351533456,0.589541764435108,0.578094351533456,0.578094351533456,559078.287381079,0.0,1.0
1990-12-14,25.75,25.75,25.25,25.25,39000,0.589541764435108,0.589541764435108,0.578094351533456,0.578094351533456,1703441.65686423,0.0,1.0
1990-12-17,26.25,26.25,25.5,25.5,33900,0.600989177336761,0.600989177336761,0.583818057984282,0.583818057984282,1480683.90173583,0.0,1.0
1990-12-18,28.25,28.25,26.0,26.5,170900,0.646778828943371,0.646778828943371,0.595265470885935,0.606712883787587,7464568.69636144,0.0,1.0
1990-12-19,29.0,29.5,28.0,28.75,72600,0.66394994829585,0.675397361197503,0.641055122492545,0.658226241845024,3171022.16123956,0.0,1.0
1990-12-20,29.5,29.5,28.75,28.75,99600,0.675397361197503,0.675397361197503,0.658226241845024,0.658226241845024,4350327.92368402,0.0,1.0
1990-12-21,28.75,29.5,28.75,29.5,37600,0.658226241845024,0.675397361197503,0.658226241845024,0.675397361197503,1642292.46918192,0.0,1.0
1990-12-24,28.5,28.75,28.0,28.75,13600,0.652502535394198,0.658226241845024,0.641055122492545,0.658226241845024,594020.680342396,0.0,1.0
1990-12-26,27.75,28.25,27.5,28.25,24300,0.635331416041719,0.646778828943371,0.629607709590892,0.646778828943371,1061375.18620002,0.0,1.0
1990-12-27,26.25,27.75,26.25,27.5,83500,0.600989177336761,0.635331416041719,0.600989177336761,0.629607709590892,3647112.26533751,0.0,1.0
1990-12-28,26.25,26.75,26.25,26.25,40500,0.600989177336761,0.612436590238414,0.600989177336761,0.600989177336761,1768958.6436667,0.0,1.0
1990-12-31,26.75,26.75,25.0,26.25,68900,0.612436590238414,0.612436590238414,0.572370645082629,0.600989177336761,3009413.59379346,0.0,1.0
1991-01-02,27.0,27.25,26.62,26.75,42400,0.61816029668924,0.623884003140066,0.609460262883984,0.612436590238414,1851946.82694982,0.0,1.0
1991-01-03,26.75,27.0,26.75,26.88,49600,0.612436590238414,0.61816029668924,0.612436590238414,0.615412917592843,2166428.36360168,0.0,1.0
1991-01-04,26.75,27.0,26.75,27.0,9100,0.612436590238414,0.61816029668924,0.612436590238414,0.61816029668924,397469.719934986,0.0,1.0
1991-01-07,26.62,26.75,26.0,26.75,48800,0.609460262883984,0.612436590238414,0.595265470885935,0.612436590238414,2131485.97064036,0.0,1.0
1991-01-08,28.0,28.5,26.75,26.75,88300,0.641055122492545,0.652502535394198,0.612436590238414,0.612436590238414,3856766.62310541,0.0,1.0
1991-01-09,27.75,28.25,27.25,28.25,243500,0.635331416041719,0.646778828943371,0.623884003140066,0.646778828943371,10635590.857601,0.0,1.0
1991-01-10,28.5,29.25,27.75,27.75,129100,0.652502535394198,0.669673654746677,0.635331416041719,0.635331416041719,5638828.6641326,0.0,1.0
1991-01-11,29.0,29.25,28.5,29.0,49100,0.66394994829585,0.669673654746677,0.652502535394198,0.66394994829585,2144589.36800086,0.0,1.0
1991-01-14,29.5,29.5,28.0,28.5,75400,0.675397361197503,0.675397361197503,0.641055122492545,0.652502535394198,3293320.53660417,0.0,1.0
1991-01-15,29.25,29.75,29.0,29.0,68600,0.669673654746677,0.681121067648329,0.66394994829585,0.66394994829585,2996310.19643297,0.0,1.0
1991-01-16,31.5,31.75,29.0,29.0,140900,0.721187012804113,0.726910719254939,0.66394994829585,0.66394994829585,6154228.96031204,0.0,1.0
1991-01-17,32.5,33.75,32.5,33.0,96000,0.744081838607418,0.77270037086155,0.744081838607418,0.755529251509071,4193087.1553581,0.0,1.0
1991-01-18,35.25,35.25,32.0,32.0,112800,0.807042609566508,0.807042609566508,0.732634425705766,0.732634425705766,4926877.40754576,0.0,1.0
1991-01-21,33.75,35.0,33.75,34.75,72600,0.77270037086155,0.801318903115681,0.77270037086155,0.795595196664855,3171022.16123956,0.0,1.0
1991-01-22,33.88,34.25,32.75,33.75,60300,0.77567669821598,0.784147783763202,0.749805545058245,0.77270037086155,2633782.8694593,0.0,1.0
1991-01-23,33.25,33.75,32.75,33.75,107000,0.761252957959897,0.77270037086155,0.749805545058245,0.77270037086155,4673545.05857621,0.0,1.0
1991-01-24,34.75,34.75,33.5,34.0,792600,0.795595196664855,0.795595196664855,0.766976664410724,0.778424077312376,34619175.8264253,0.0,1.0
1991-01-25,36.5,37.5,34.25,34.25,310200,0.835661141820639,0.858555967623944,0.784147783763202,0.784147783763202,13548912.8707508,0.0,1.0
1991-01-28,35.75,36.0,35.25,36.0,128600,0.81849002246816,0.824213728918986,0.807042609566508,0.824213728918986,5616989.66853178,0.0,1.0
1991-01-29,35.75,36.25,35.25,35.25,41000,0.81849002246816,0.829937435369813,0.807042609566508,0.807042609566508,1790797.63926752,0.0,1.0
1991-01-30,36.75,38.0,36.5,36.75,322400,0.841384848271465,0.870003380525597,0.835661141820639,0.841384848271465,14081784.3634109,0.0,1.0
1991-01-31,36.75,37.0,36.75,36.75,121500,0.841384848271465,0.847108554722292,0.841384848271465,0.841384848271465,5306875.93100009,0.0,1.0
1991-02-01,37.5,37.5,36.75,37.25,297200,0.858555967623944,0.858555967623944,0.841384848271465,0.852832261173118,12981098.9851294,0.0,1.0
1991-02-04,37.0,37.5,37.0,37.5,26300,0.847108554722292,0.858555967623944,0.847108554722292,0.858555967623944,1148731.16860331,0.0,1.0
1991-02-05,41.0,41.25,37.25,37.5,189000,0.938687857935512,0.944411564386339,0.852832261173118,0.858555967623944,8255140.33711125,0.0,1.0
1991-02-06,40.75,41.25,39.5,41.0,187700,0.932964151484686,0.944411564386339,0.904345619230555,0.938687857935512,8198358.94854911,0.0,1.0
1991-02-07,37.5,41.0,37.5,40.75,210400,0.858555967623944,0.938687857935512,0.858555967623944,0.932964151484686,9189849.34882649,0.0,1.0
1991-02-08,39.38,39.5,37.25,37.5,48100,0.901598240134158,0.904345619230555,0.852832261173118,0.858555967623944,2100911.37679921,0.0,1.0
1991-02-11,41.12,41.25,39.75,40.0,86200,0.941435237031909,0.944411564386339,0.910069325681381,0.915793032132207,3765042.84158195,0.0,1.0
1991-02-12,43.75,44.25,41.0,41.5,146000,1.0016486288946,1.01309604179625,0.938687857935512,0.950135270837165,6376986.71544044,0.0,1.0
1991-02-13,42.75,43.75,41.25,43.0,203300,0.978753803091296,1.0016486288946,0.944411564386339,0.984477509542123,8879735.6112948,0.0,1.0
1991-02-14,42.0,43.0,41.75,42.5,77400,0.961582683738818,0.984477509542123,0.955858977287991,0.97303009664047,3380676.51900746,0.0,1.0
1991-02-15,42.25,43.0,41.75,41.75,77600,0.967306390189644,0.984477509542123,0.955858977287991,0.955858977287991,3389412.11724779,0.0,1.0
1991-02-19,43.75,43.75,41.5,41.75,138600,1.0016486288946,1.0016486288946,0.950135270837165,0.955858977287991,6053769.58054826,0.0,1.0
1991-02-20,42.5,43.25,42.5,43.0,46500,0.97303009664047,0.990201215992949,0.97303009664047,0.984477509542123,2031026.59087658,0.0,1.0
1991-02-21,43.25,44.5,42.75,43.0,51600,0.990201215992949,1.01881974824708,0.978753803091296,0.984477509542123,2253784.34600498,0.0,1.0
1991-02-22,42.0,43.5,42.0,43.5,66900,0.961582683738818,0.995924922443775,0.961582683738818,0.995924922443775,2922057.61139017,0.0,1.0
1991-02-25,39.75,42.75,39.75,42.75,91400,0.910069325681381,0.978753803091296,0.910069325681381,0.978753803091296,3992168.39583052,0.0,1.0
1991-02-26,42.25,42.25,39.5,39.5,48300,0.967306390189644,0.967306390189644,0.904345619230555,0.904345619230555,2109646.97503954,0.0,1.0
1991-02-27,44.25,45.25,43.0,43.0,159400,1.01309604179625,1.03599086759956,0.984477509542123,0.984477509542123,6962271.79754253,0.0,1.0
1991-02-28,43.62,45.5,43.5,45.25,99300,0.998672301540172,1.04171457405039,0.995924922443775,1.03599086759956,4337224.52632353,0.0,1.0
1991-03-01,43.5,44.0,43.25,43.5,30200,0.995924922443775,1.00737233534543,0.990201215992949,0.995924922443775,1319075.33428973,0.0,1.0
1991-03-04,43.0,44.0,42.5,44.0,362500,0.984477509542123,1.00737233534543,0.97303009664047,1.00737233534543,15833271.810597,0.0,1.0
1991-03-05,41.75,43.0,41.75,43.0,153500,0.955858977287991,0.984477509542123,0.955858977287991,0.984477509542123,6704571.64945279,0.0,1.0
1991-03-06,44.5,44.5,41.75,42.25,936200,1.01881974824708,1.01881974824708,0.955858977287991,0.967306390189644,40891335.3629818,0.0,1.0
1991-03-07,44.25,44.75,44.25,44.5,85400,1.01309604179625,1.02454345469791,1.01309604179625,1.01881974824708,3730100.44862065,0.0,1.0
1991-03-08,44.25,45.5,44.0,45.0,257300,1.01309604179625,1.04171457405039,1.00737233534543,1.03026716114873,11238347.1361838,0.0,1.0
1991-03-11,41.5,44.5,41.5,44.5,149400,0.950135270837165,1.01881974824708,0.950135270837165,1.01881974824708,6525491.88552603,0.0,1.0
1991-03-12,41.75,42.5,41.25,42.0,41700,0.955858977287991,0.97303009664047,0.944411564386339,0.961582683738818,1821372.23310867,0.0,1.0
1991-03-13,43.0,44.0,42.25,42.25,125900,0.984477509542123,1.00737233534543,0.967306390189644,0.967306390189644,5499059.09228733,0.0,1.0
1991-03-14,43.0,44.25,42.75,44.25,53900,0.984477509542123,1.01309604179625,0.978753803091296,1.01309604179625,2354243.72576876,0.0,1.0
1991-03-15,42.0,43.25,41.5,43.25,38200,0.961582683738818,0.990201215992949,0.950135270837165,0.990201215992949,1668499.26390291,0.0,1.0
1991-03-18,41.5,42.0,41.25,41.5,50800,0.950135270837165,0.961582683738818,0.944411564386339,0.950135270837165,2218841.95304366,0.0,1.0
1991-03-19,40.62,41.25,40.38,41.0,72000,0.929987824130256,0.944411564386339,0.924493065937463,0.938687857935512,3144815.36651857,0.0,1.0
1991-03-20,44.75,44.75,40.5,40.5,168700,1.02454345469791,1.02454345469791,0.92724044503386,0.92724044503386,7368477.11571779,0.0,1.0
1991-03-21,45.75,46.25,44.75,44.75,235600,1.04743828050121,1.05888569340286,1.02454345469791,1.02454345469791,10290534.727108,0.0,1.0
1991-03-22,44.75,45.25,44.5,45.25,112200,1.02454345469791,1.03599086759956,1.01881974824708,1.03599086759956,4900670.61282476,0.0,1.0
1991-03-25,44.75,45.25,44.75,45.25,5400,1.02454345469791,1.03599086759956,1.02454345469791,1.03599086759956,235861.152488892,0.0,1.0
1991-03-26,47.0,47.5,44.75,45.12,151300,1.07605681275534,1.087504225657,1.02454345469791,1.03301454024513,6608480.06880918,0.0,1.0
1991-03-27,49.38,49.75,47.75,47.75,115600,1.13054649816721,1.13901758371443,1.09322793210782,1.09322793210782,5049175.78291037,0.0,1.0
1991-03-28,48.25,49.75,47.88,49.5,89400,1.10467534500947,1.13901758371443,1.09620425946225,1.13329387726361,3904812.41342724,0.0,1.0
1991-04-01,48.75,48.75,47.75,48.25,32700,1.11612275791113,1.11612275791113,1.09322793210782,1.10467534500947,1428270.31229385,0.0,1.0
1991-04-02,50.25,50.25,48.5,48.75,36800,1.15046499661609,1.15046499661609,1.1103990514603,1.11612275791113,1607350.0762206,0.0,1.0
1991-04-03,52.5,53.5,49.75,50.25,147200,1.20197835467352,1.22487318047683,1.13901758371443,1.15046499661609,6429400.30488242,0.0,1.0
1991-04-04,55.0,55.88,52.5,52.75,126800,1.25921541918178,1.27936286588869,1.20197835467352,1.20770206112435,5538369.28436884,0.0,1.0
1991-04-05,53.0,55.25,52.75,55.25,110100,1.21342576757517,1.26493912563261,1.20770206112435,1.26493912563261,4808946.83130133,0.0,1.0
1991-04-08,50.12,53.0,49.5,53.0,148600,1.14748866926166,1.21342576757517,1.13329387726361,1.21342576757517,6490549.49256469,0.0,1.0
1991-04-09,48.25,50.25,48.25,50.25,168900,1.10467534500947,1.15046499661609,1.10467534500947,1.15046499661609,7377212.71395818,0.0,1.0
1991-04-10,50.0,50.25,48.25,48.75,37600,1.14474129016526,1.15046499661609,1.10467534500947,1.11612275791113,1642292.46918192,0.0,1.0
1991-04-11,52.0,52.75,51.0,51.25,87200,1.19053094177187,1.20770206112435,1.16763611596856,1.17335982241939,3808720.8327836,0.0,1.0
1991-04-12,50.75,52.25,49.75,52.0,82800,1.16191240951774,1.1962546482227,1.13901758371443,1.19053094177187,3616537.67149635,0.0,1.0
1991-04-15,52.0,52.0,48.5,50.38,106900,1.19053094177187,1.19053094177187,1.1103990514603,1.15344132397052,4669177.25945604,0.0,1.0
1991-04-16,51.75,52.0,50.75,52.0,60500,1.18480723532104,1.19053094177187,1.16191240951774,1.19053094177187,2642518.46769964,0.0,1.0
1991-04-17,50.25,52.25,50.0,52.25,68200,1.15046499661609,1.1962546482227,1.14474129016526,1.1962546482227,2978838.9999523,0.0,1.0
1991-04-18,47.25,50.5,47.25,50.0,72400,1.08178051920617,1.15618870306691,1.08178051920617,1.14474129016526,3162286.56299923,0.0,1.0
1991-04-19,45.5,47.0,45.5,47.0,44900,1.04171457405039,1.07605681275534,1.04171457405039,1.07605681275534,1961141.80495393,0.0,1.0
1991-04-22,46.25,47.25,44.25,45.25,121200,1.05888569340286,1.08178051920617,1.01309604179625,1.03599086759956,5293772.53363962,0.0,1.0
1991-04-23,46.5,47.25,45.5,47.0,62600,1.06460939985369,1.08178051920617,1.04171457405039,1.07605681275534,2734242.24922309,0.0,1.0
1991-04-24,48.0,48.0,46.25,46.25,39500,1.09895163855865,1.09895163855865,1.05888569340286,1.05888569340286,1725280.65246505,0.0,1.0
1991-04-25,47.25,48.75,46.75,47.5,63700,1.08178051920617,1.11612275791113,1.07033310630452,1.087504225657,2782288.0395449,0.0,1.0
1991-04-26,46.5,47.25,45.75,46.0,61400,1.06460939985369,1.08178051920617,1.04743828050121,1.05316198695204,2681828.65978112,0.0,1.0
1991-04-29,45.5,46.75,45.25,46.5,74600,1.04171457405039,1.07033310630452,1.03599086759956,1.06460939985369,3258378.14364284,0.0,1.0
1991-04-30,46.0,46.5,45.5,45.5,149500,1.05316198695204,1.06460939985369,1.04171457405039,1.04171457405039,6529859.68464619,0.0,1.0
1991-05-01,46.75,46.75,45.62,46.0,66800,1.07033310630452,1.07033310630452,1.04446195314678,1.05316198695204,2917689.81227,0.0,1.0
1991-05-02,48.5,48.5,46.75,47.25,47400,1.1103990514603,1.1103990514603,1.07033310630452,1.08178051920617,2070336.78295806,0.0,1.0
1991-05-03,48.0,49.25,47.0,49.25,217500,1.09895163855865,1.12757017081278,1.07605681275534,1.12757017081278,9499963.08635817,0.0,1.0
1991-05-06,46.38,47.5,46.25,47.0,62800,1.06186202075729,1.087504225657,1.05888569340286,1.07605681275534,2742977.84746343,0.0,1.0
1991-05-07,44.75,47.25,44.75,47.25,40500,1.02454345469791,1.08178051920617,1.02454345469791,1.08178051920617,1768958.64366669,0.0,1.0
1991-05-08,43.75,45.25,43.75,44.5,75300,1.0016486288946,1.03599086759956,1.0016486288946,1.01881974824708,3288952.73748401,0.0,1.0
1991-05-09,44.88,45.0,43.75,43.75,61300,1.02751978205234,1.03026716114873,1.0016486288946,1.0016486288946,2677460.86066094,0.0,1.0
1991-05-10,45.25,46.0,45.0,45.75,2700,1.03599086759956,1.05316198695204,1.03026716114873,1.04743828050121,117930.576244446,0.0,1.0
1991-05-13,46.0,46.0,45.0,45.5,11500,1.05316198695204,1.05316198695204,1.03026716114873,1.04171457405039,502296.898818937,0.0,1.0
1991-05-14,46.0,46.25,45.0,45.12,22700,1.05316198695204,1.05888569340286,1.03026716114873,1.03301454024513,991490.400277381,0.0,1.0
1991-05-15,41.5,45.5,39.75,45.5,466700,0.950135270837165,1.04171457405039,0.910069325681381,1.04171457405039,20384518.4938086,0.0,1.0
1991-05-16,43.25,43.75,41.75,42.0,65200,0.990201215992949,1.0016486288946,0.955858977287991,0.961582683738818,2847805.02634737,0.0,1.0
1991-05-17,43.75,44.5,42.0,42.75,55600,1.0016486288946,1.01881974824708,0.961582683738818,0.978753803091296,2428496.31081157,0.0,1.0
1991-05-20,43.0,44.25,43.0,44.25,44100,0.984477509542123,1.01309604179625,0.984477509542123,1.01309604179625,1926199.41199262,0.0,1.0
1991-05-21,41.38,43.5,41.25,43.0,245600,0.947387891740768,0.995924922443775,0.944411564386339,0.984477509542123,10727314.6391245,0.0,1.0
1991-05-22,41.5,42.25,41.25,42.25,70900,0.950135270837165,0.967306390189644,0.944411564386339,0.967306390189644,3096769.57619676,0.0,1.0
1991-05-23,42.75,42.75,41.25,41.5,134900,0.978753803091296,0.978753803091296,0.944411564386339,0.950135270837165,5892161.01310216,0.0,1.0
1991-05-24,42.75,42.75,42.0,42.75,28800,0.978753803091296,0.978753803091296,0.961582683738818,0.978753803091296,1257926.14660743,0.0,1.0
1991-05-28,43.88,44.0,42.75,43.0,189500,1.00462495624903,1.00737233534543,0.978753803091296,0.984477509542123,8276979.33271208,0.0,1.0
1991-05-29,43.12,43.75,42.75,43.75,75000,0.987224888638519,1.0016486288946,0.978753803091296,1.0016486288946,3275849.34012351,0.0,1.0
1991-05-30,44.0,44.0,43.75,43.75,14400,1.00737233534543,1.00737233534543,1.0016486288946,1.0016486288946,628963.073303713,0.0,1.0
1991-05-31,44.0,44.5,43.75,43.75,22000,1.00737233534543,1.01881974824708,1.0016486288946,1.0016486288946,960915.806436228,0.0,1.0
1991-06-03,45.25,45.25,44.25,45.0,35100,1.03599086759956,1.03599086759956,1.01309604179625,1.03026716114873,1533097.4911778,0.0,1.0
1991-06-04,45.5,45.75,45.25,45.75,25200,1.04171457405039,1.04743828050121,1.03599086759956,1.04743828050121,1100685.3782815,0.0,1.0
1991-06-05,44.5,45.5,44.5,45.5,112700,1.01881974824708,1.04171457405039,1.01881974824708,1.04171457405039,4922509.6084256,0.0,1.0
1991-06-06,41.62,44.75,41.12,44.75,80900,0.952882649933562,1.02454345469791,0.941435237031909,1.02454345469791,3533549.48821323,0.0,1.0
1991-06-07,41.38,42.0,41.0,41.25,195600,0.947387891740768,0.961582683738818,0.938687857935512,0.944411564386339,8543415.07904212,0.0,1.0
1991-06-10,39.5,41.75,39.0,41.75,209100,0.904345619230555,0.955858977287991,0.892898206328902,0.955858977287991,9133067.96026434,0.0,1.0
1991-06-11,41.5,41.5,39.5,40.25,144900,0.950135270837165,0.950135270837165,0.904345619230555,0.921516738583033,6328940.92511862,0.0,1.0
1991-06-12,40.25,41.0,40.0,40.75,64600,0.921516738583033,0.938687857935512,0.915793032132207,0.932964151484686,2821598.23162639,0.0,1.0
1991-06-13,41.5,41.5,40.25,40.5,86600,0.950135270837165,0.950135270837165,0.921516738583033,0.92724044503386,3782514.03806261,0.0,1.0
1991-06-14,43.25,43.25,42.0,42.5,27500,0.990201215992949,0.990201215992949,0.961582683738818,0.97303009664047,1201144.75804529,0.0,1.0
1991-06-17,44.25,44.75,43.0,43.5,116900,1.01309604179625,1.02454345469791,0.984477509542123,0.995924922443775,5105957.17147253,0.0,1.0
1991-06-18,44.25,44.75,43.25,44.75,145600,1.01309604179625,1.02454345469791,0.990201215992949,1.02454345469791,6359515.5189598,0.0,1.0
1991-06-19,44.25,44.5,43.38,43.75,60400,1.01309604179625,1.01881974824708,0.993177543347379,1.0016486288946,2638150.66857948,0.0,1.0
1991-06-20,45.0,45.5,43.5,44.0,40300,1.03026716114873,1.04171457405039,0.995924922443775,1.00737233534543,1760223.04542637,0.0,1.0
1991-06-21,45.5,45.88,45.25,45.75,30200,1.04171457405039,1.05041460785564,1.03599086759956,1.04743828050121,1319075.33428973,0.0,1.0
1991-06-24,45.0,45.0,44.25,45.0,41200,1.03026716114873,1.03026716114873,1.01309604179625,1.03026716114873,1799533.23750785,0.0,1.0
1991-06-25,43.5,44.75,43.5,44.75,38900,0.995924922443775,1.02454345469791,0.995924922443775,1.02454345469791,1699073.85774406,0.0,1.0
1991-06-26,43.38,43.75,41.5,43.5,50000,0.993177543347379,1.0016486288946,0.950135270837165,0.995924922443775,2183899.56008234,0.0,1.0
1991-06-27,42.25,43.75,42.25,43.75,61100,0.967306390189644,1.0016486288946,0.967306390189644,1.0016486288946,2668725.26242062,0.0,1.0
1991-06-28,42.75,43.5,40.75,42.25,116400,0.978753803091296,0.995924922443775,0.932964151484686,0.967306390189644,5084118.17587169,0.0,1.0
1991-07-01,44.0,44.25,43.0,43.25,85400,1.00737233534543,1.01309604179625,0.984477509542123,0.990201215992949,3730100.44862063,0.0,1.0
1991-07-02,43.0,44.0,42.5,44.0,57000,0.984477509542123,1.00737233534543,0.97303009664047,1.00737233534543,2489645.49849387,0.0,1.0
1991-07-03,43.75,43.88,42.75,42.75,38100,1.0016486288946,1.00462495624903,0.978753803091296,0.978753803091296,1664131.46478275,0.0,1.0
1991-07-05,44.0,44.25,43.25,43.25,19000,1.00737233534543,1.01309604179625,0.990201215992949,0.990201215992949,829881.832831288,0.0,1.0
1991-07-08,46.5,46.75,43.75,43.75,48200,1.06460939985369,1.07033310630452,1.0016486288946,1.0016486288946,2105279.17591938,0.0,1.0
1991-07-09,48.75,51.0,47.25,48.0,347300,1.11612275791113,1.16763611596856,1.08178051920617,1.09895163855865,15169366.3443319,0.0,1.0
1991-07-10,48.25,49.5,48.25,49.0,65900,1.10467534500947,1.13329387726361,1.10467534500947,1.12184646436195,2878379.62018854,0.0,1.0
1991-07-11,47.75,49.0,47.0,48.75,55500,1.09322793210782,1.12184646436195,1.07605681275534,1.11612275791113,2424128.5116914,0.0,1.0
1991-07-12,46.75,47.75,46.75,47.25,93400,1.07033310630452,1.09322793210782,1.07033310630452,1.08178051920617,4079524.3782338,0.0,1.0
1991-07-15,47.25,47.5,46.5,47.25,34500,1.08178051920617,1.087504225657,1.06460939985369,1.08178051920617,1506890.69645681,0.0,1.0
1991-07-16,45.25,47.0,45.25,47.0,32600,1.03599086759956,1.07605681275534,1.03599086759956,1.07605681275534,1423902.51317369,0.0,1.0
1991-07-17,45.5,45.75,45.0,45.0,69200,1.04171457405039,1.04743828050121,1.03026716114873,1.03026716114873,3022516.99115395,0.0,1.0
1991-07-18,46.0,46.25,45.38,45.75,44800,1.05316198695204,1.05888569340286,1.03896719495399,1.04743828050121,1956774.00583377,0.0,1.0
1991-07-19,46.0,46.0,45.5,45.75,3200,1.05316198695204,1.05316198695204,1.04171457405039,1.04743828050121,139769.57184527,0.0,1.0
1991-07-22,46.0,46.0,45.0,45.25,30500,1.05316198695204,1.05316198695204,1.03026716114873,1.03599086759956,1332178.73165023,0.0,1.0
1991-07-23,48.0,48.75,47.0,47.25,218400,1.09895163855865,1.11612275791113,1.07605681275534,1.08178051920617,9539273.27843965,0.0,1.0
1991-07-24,48.5,50.0,48.38,48.5,183700,1.1103990514603,1.14474129016526,1.1076516723639,1.1103990514603,8023646.98374253,0.0,1.0
1991-07-25,49.0,49.25,48.25,48.75,91600,1.12184646436195,1.12757017081278,1.10467534500947,1.11612275791113,4000903.99407086,0.0,1.0
1991-07-26,48.5,49.25,48.25,49.25,35100,1.1103990514603,1.12757017081278,1.10467534500947,1.12757017081278,1533097.4911778,0.0,1.0
1991-07-29,47.5,48.75,47.5,48.75,137200,1.087504225657,1.11612275791113,1.087504225657,1.11612275791113,5992620.39286592,0.0,1.0
1991-07-30,48.25,48.5,47.5,47.5,13400,1.10467534500947,1.1103990514603,1.087504225657,1.087504225657,585285.08210207,0.0,1.0
1991-07-31,49.25,49.25,48.5,48.5,59500,1.12757017081278,1.12757017081278,1.1103990514603,1.1103990514603,2598840.47649799,0.0,1.0
1991-08-01,49.75,50.0,49.0,49.0,202800,1.13901758371443,1.14474129016526,1.12184646436195,1.12184646436195,8857896.61569399,0.0,1.0
1991-08-02,50.25,50.75,49.5,49.5,88400,1.15046499661609,1.16191240951774,1.13329387726361,1.13329387726361,3861134.42222556,0.0,1.0
1991-08-05,51.0,51.0,50.25,50.25,110700,1.16763611596856,1.16763611596856,1.15046499661609,1.15046499661609,4835153.62602232,0.0,1.0
1991-08-06,51.0,51.5,50.25,51.0,209600,1.16763611596856,1.17908352887022,1.15046499661609,1.16763611596856,9154906.9558652,0.0,1.0
1991-08-07,52.0,52.0,51.25,51.5,43500,1.19053094177187,1.19053094177187,1.17335982241939,1.17908352887022,1899992.61727164,0.0,1.0
1991-08-08,52.5,52.5,52.0,52.5,39500,1.20197835467352,1.20197835467352,1.19053094177187,1.20197835467352,1725280.65246505,0.0,1.0
1991-08-09,51.5,52.5,51.25,52.5,45600,1.17908352887022,1.20197835467352,1.17335982241939,1.20197835467352,1991716.39879509,0.0,1.0
1991-08-12,50.88,51.38,50.5,51.0,17600,1.16488873687217,1.17633614977382,1.15618870306691,1.16763611596856,768732.645148982,0.0,1.0
1991-08-13,53.25,54.5,52.25,52.75,109600,1.219149474026,1.24776800628013,1.1962546482227,1.20770206112435,4787107.83570049,0.0,1.0
1991-08-14,51.25,53.25,51.25,53.25,50800,1.17335982241939,1.219149474026,1.17335982241939,1.219149474026,2218841.95304366,0.0,1.0
1991-08-15,52.25,53.25,51.75,52.0,77700,1.1962546482227,1.219149474026,1.18480723532104,1.19053094177187,3393779.91636795,0.0,1.0
1991-08-16,54.25,54.25,52.75,53.0,77200,1.24204429982931,1.24204429982931,1.20770206112435,1.21342576757517,3371940.92076712,0.0,1.0
1991-08-19,54.5,54.75,51.25,52.0,142200,1.24776800628013,1.25349171273096,1.17335982241939,1.19053094177187,6211010.34887419,0.0,1.0
1991-08-20,53.25,55.5,53.25,55.5,107900,1.219149474026,1.27066283208344,1.219149474026,1.27066283208344,4712855.25065769,0.0,1.0
1991-08-21,56.25,56.38,53.75,54.5,204100,1.28783395143592,1.29081027879035,1.23059688692765,1.24776800628013,8914678.00425609,0.0,1.0
1991-08-22,55.5,56.75,55.0,56.75,99500,1.27066283208344,1.29928136433757,1.25921541918178,1.29928136433757,4345960.12456385,0.0,1.0
1991-08-23,54.5,56.25,54.5,54.75,94400,1.24776800628013,1.28783395143592,1.24776800628013,1.25349171273096,4123202.36943547,0.0,1.0
1991-08-26,56.0,56.25,55.0,55.0,50800,1.28211024498509,1.28783395143592,1.25921541918178,1.25921541918178,2218841.95304366,0.0,1.0
1991-08-27,54.5,57.0,53.75,57.0,92800,1.24776800628013,1.3050050707884,1.23059688692765,1.3050050707884,4053317.58351283,0.0,1.0
1991-08-28,56.25,56.5,55.0,55.0,156100,1.28783395143592,1.29355765788674,1.25921541918178,1.25921541918178,6818134.42657705,0.0,1.0
1991-08-29,58.5,58.75,56.0,56.0,115400,1.33934730949335,1.34507101594418,1.28211024498509,1.28211024498509,5040440.18467005,0.0,1.0
1991-08-30,59.75,59.75,58.0,58.0,83800,1.36796584174748,1.36796584174748,1.3278998965917,1.3278998965917,3660215.66269801,0.0,1.0
1991-09-03,59.0,59.75,58.5,59.75,48800,1.35079472239501,1.36796584174748,1.33934730949335,1.36796584174748,2131485.97064036,0.0,1.0
1991-09-04,59.5,60.0,58.75,58.75,151700,1.36224213529666,1.37368954819831,1.34507101594418,1.34507101594418,6625951.26528981,0.0,1.0
1991-09-05,58.5,59.25,58.0,59.25,168100,1.33934730949335,1.35651842884583,1.3278998965917,1.35651842884583,7342270.32099685,0.0,1.0
1991-09-06,59.25,60.0,58.75,60.0,195700,1.35651842884583,1.37368954819831,1.34507101594418,1.37368954819831,8547782.87816229,0.0,1.0
1991-09-09,58.5,59.5,57.75,59.0,58800,1.33934730949335,1.36224213529666,1.32217619014087,1.35079472239501,2568265.88265684,0.0,1.0
1991-09-10,55.5,59.0,54.5,59.0,119100,1.27066283208344,1.35079472239501,1.24776800628013,1.35079472239501,5202048.75211612,0.0,1.0
1991-09-11,56.5,56.75,55.0,55.75,96400,1.29355765788674,1.29928136433757,1.25921541918178,1.27638653853426,4210558.35183876,0.0,1.0
1991-09-12,58.5,58.5,56.75,56.75,123000,1.33934730949335,1.33934730949335,1.29928136433757,1.29928136433757,5372392.91780257,0.0,1.0
1991-09-13,57.5,58.5,57.5,58.5,84000,1.31645248369005,1.33934730949335,1.31645248369005,1.33934730949335,3668951.26093833,0.0,1.0
1991-09-16,57.75,58.25,57.5,58.25,7600,1.32217619014087,1.33362360304253,1.31645248369005,1.33362360304253,331952.733132517,0.0,1.0
1991-09-17,57.5,58.25,57.5,58.25,5700,1.31645248369005,1.33362360304253,1.31645248369005,1.33362360304253,248964.549849386,0.0,1.0
1991-09-18,59.75,60.25,57.5,57.75,103000,1.36796584174748,1.37941325464914,1.31645248369005,1.32217619014087,4498833.09376964,0.0,1.0
1991-09-19,61.5,62.25,59.75,60.25,53300,1.40803178690327,1.42520290625575,1.36796584174748,1.37941325464914,2328036.93104777,0.0,1.0
1991-09-20,62.38,62.75,61.75,62.0,82900,1.42817923361018,1.4366503191574,1.41375549335409,1.41947919980492,3620905.47061651,0.0,1.0
1991-09-23,64.0,64.0,62.25,62.25,49200,1.46526885141153,1.46526885141153,1.42520290625575,1.42520290625575,2148957.16712103,0.0,1.0
1991-09-24,65.75,65.75,64.25,64.25,132200,1.50533479656732,1.50533479656732,1.47099255786236,1.47099255786236,5774230.43685769,0.0,1.0
1991-09-25,66.75,67.25,65.75,66.25,114100,1.52822962237062,1.53967703527227,1.50533479656732,1.51678220946897,4983658.7961079,0.0,1.0
1991-09-26,67.0,67.75,66.25,67.0,48000,1.53395332882145,1.55112444817393,1.51678220946897,1.53395332882145,2096543.57767904,0.0,1.0
1991-09-27,65.75,68.5,65.5,67.75,98100,1.50533479656732,1.5682955675264,1.49961109011649,1.55112444817393,4284810.93688154,0.0,1.0
1991-09-30,63.25,65.75,62.75,65.25,112100,1.44809773205905,1.50533479656732,1.4366503191574,1.49388738366566,4896302.81370462,0.0,1.0
1991-10-01,63.75,63.75,62.75,63.25,15800,1.45954514496071,1.45954514496071,1.4366503191574,1.44809773205905,690112.260986017,0.0,1.0
1991-10-02,63.62,64.0,63.5,64.0,88700,1.45656881760628,1.46526885141153,1.45382143850988,1.46526885141153,3874237.81958606,0.0,1.0
1991-10-03,63.75,64.0,62.12,63.5,126200,1.45954514496071,1.46526885141153,1.42222657890132,1.45382143850988,5512162.48964781,0.0,1.0
1991-10-04,62.5,64.0,62.5,64.0,45600,1.43092661270657,1.46526885141153,1.43092661270657,1.46526885141153,1991716.3987951,0.0,1.0
1991-10-07,62.0,63.25,61.75,62.5,35900,1.41947919980492,1.44809773205905,1.41375549335409,1.43092661270657,1568039.88413912,0.0,1.0
1991-10-08,61.5,62.0,61.0,61.25,14300,1.40803178690327,1.41947919980492,1.39658437400162,1.40230808045244,624595.274183549,0.0,1.0
1991-10-09,61.5,61.75,61.0,61.38,8700,1.40803178690327,1.41375549335409,1.39658437400162,1.40528440780687,379998.523454327,0.0,1.0
1991-10-10,63.0,63.25,61.25,62.0,66000,1.44237402560823,1.44809773205905,1.40230808045244,1.41947919980492,2882747.41930868,0.0,1.0
1991-10-11,63.25,63.75,63.0,63.25,79000,1.44809773205905,1.45954514496071,1.44237402560823,1.44809773205905,3450561.3049301,0.0,1.0
1991-10-14,62.75,63.75,62.5,63.25,32500,1.4366503191574,1.45954514496071,1.43092661270657,1.44809773205905,1419534.71405352,0.0,1.0
1991-10-15,63.88,64.25,63.0,63.25,73900,1.46252147231513,1.47099255786236,1.44237402560823,1.44809773205905,3227803.54980171,0.0,1.0
1991-10-16,67.62,67.75,64.25,64.25,110400,1.5481481208195,1.55112444817393,1.47099255786236,1.47099255786236,4822050.2286618,0.0,1.0
1991-10-17,68.75,69.0,67.0,67.25,105300,1.57401927397723,1.57974298042806,1.53395332882145,1.53967703527227,4599292.47353341,0.0,1.0
1991-10-18,68.62,69.5,67.5,69.25,123400,1.5710429466228,1.59119039332971,1.5454007417231,1.58546668687888,5389864.11428322,0.0,1.0
1991-10-21,67.75,68.5,67.75,68.5,5200,1.55112444817393,1.5682955675264,1.55112444817393,1.5682955675264,227125.554248563,0.0,1.0
1991-10-22,68.12,68.5,67.25,68.25,51000,1.55959553372115,1.5682955675264,1.53967703527227,1.56257186107558,2227577.55128399,0.0,1.0
1991-10-23,70.25,70.5,68.25,68.25,95200,1.60836151268219,1.61408521913302,1.56257186107558,1.56257186107558,4158144.76239677,0.0,1.0
1991-10-24,67.75,70.5,67.0,70.25,109800,1.55112444817393,1.61408521913302,1.53395332882145,1.60836151268219,4795843.43394081,0.0,1.0
1991-10-25,67.75,67.75,66.5,67.25,41500,1.55112444817393,1.55112444817393,1.52250591591979,1.53967703527227,1812636.63486834,0.0,1.0
1991-10-28,33.88,35.25,33.5,35.25,33900,1.55135339643196,1.61408521913302,1.53395332882145,1.61408521913302,740341.950867913,0.0,2.0
1991-10-29,33.75,34.25,33.13,34.25,93200,1.5454007417231,1.5682955675264,1.517011157727,1.5682955675264,2035394.38999674,0.0,1.0
1991-10-30,32.25,33.75,32.0,33.75,191100,1.47671626431318,1.5454007417231,1.46526885141153,1.5454007417231,4173432.05931736,0.0,1.0
1991-10-31,31.88,32.0,31.25,31.5,626600,1.45977409321874,1.46526885141153,1.43092661270657,1.44237402560823,13684314.6434759,0.0,1.0
1991-11-01,31.75,31.75,31.13,31.75,473900,1.45382143850988,1.45382143850988,1.42543185451378,1.45382143850988,10349500.0152302,0.0,1.0
1991-11-04,31.88,32.13,31.25,31.5,308800,1.45977409321874,1.47122150612039,1.43092661270657,1.44237402560823,6743881.84153426,0.0,1.0
1991-11-05,31.25,32.25,30.5,31.25,461500,1.43092661270657,1.47671626431318,1.39658437400162,1.43092661270657,10078696.46978,0.0,1.0
1991-11-06,29.75,31.25,29.5,31.0,361600,1.36224213529666,1.43092661270657,1.35079472239501,1.41947919980492,7896980.80925773,0.0,1.0
1991-11-07,30.25,30.25,29.5,29.75,430600,1.38513696109996,1.38513696109996,1.35079472239501,1.36224213529666,9403871.50571458,0.0,1.0
1991-11-08,30.75,31.25,30.0,30.0,275100,1.40803178690327,1.43092661270657,1.37368954819831,1.37368954819831,6007907.68978651,0.0,1.0
1991-11-11,30.75,31.25,30.25,31.25,74400,1.40803178690327,1.43092661270657,1.38513696109996,1.43092661270657,1624821.27270126,0.0,1.0
1991-11-12,30.63,31.25,30.25,30.75,86900,1.40253702871048,1.43092661270657,1.38513696109996,1.40803178690327,1897808.71771155,0.0,1.0
1991-11-13,31.0,31.25,29.75,30.25,556300,1.41947919980492,1.43092661270657,1.36224213529666,1.38513696109996,12149033.2527381,0.0,1.0
1991-11-14,30.75,31.5,30.75,31.25,171300,1.40803178690327,1.44237402560823,1.40803178690327,1.43092661270657,3741019.94642105,0.0,1.0
1991-11-15,27.38,31.0,27.25,30.75,291900,1.25372066098899,1.41947919980492,1.24776800628013,1.40803178690327,6374802.81588036,0.0,1.0
1991-11-18,28.5,29.0,27.0,27.25,421400,1.3050050707884,1.3278998965917,1.23632059337848,1.24776800628013,9202952.74618695,0.0,1.0
1991-11-19,28.75,28.75,28.0,28.25,395200,1.31645248369005,1.31645248369005,1.28211024498509,1.29355765788674,8630771.0614454,0.0,1.0
1991-11-20,28.5,29.0,27.88,28.75,554400,1.3050050707884,1.3278998965917,1.2766154867923,1.31645248369005,12107539.1610965,0.0,1.0
1991-11-21,30.0,30.5,28.75,29.0,310600,1.37368954819831,1.39658437400162,1.31645248369005,1.3278998965917,6783192.03361575,0.0,1.0
1991-11-22,28.75,30.25,27.75,29.75,198700,1.31645248369005,1.38513696109996,1.27066283208344,1.36224213529666,4339408.4258836,0.0,1.0
1991-11-25,28.5,28.75,27.75,28.75,177600,1.3050050707884,1.31645248369005,1.27066283208344,1.31645248369005,3878605.61870622,0.0,1.0
1991-11-26,28.5,28.5,27.25,28.0,466000,1.3050050707884,1.3050050707884,1.24776800628013,1.28211024498509,10176971.9499837,0.0,1.0
1991-11-27,29.5,30.0,28.25,28.75,278900,1.35079472239501,1.37368954819831,1.29355765788674,1.31645248369005,6090895.87306963,0.0,1.0
1991-11-29,30.5,30.5,29.25,29.75,57700,1.39658437400162,1.39658437400162,1.33934730949335,1.36224213529666,1260110.04616751,0.0,1.0
1991-12-02,30.25,31.25,29.5,30.0,166000,1.38513696109996,1.43092661270657,1.35079472239501,1.37368954819831,3625273.26973669,0.0,1.0
1991-12-03,32.75,33.25,30.25,30.75,600500,1.49961109011649,1.52250591591979,1.38513696109996,1.40803178690327,13114316.8582944,0.0,1.0
1991-12-04,34.25,34.75,32.75,33.0,756100,1.5682955675264,1.59119039332971,1.49961109011649,1.51105850301814,16512464.5737826,0.0,1.0
1991-12-05,35.25,36.0,34.25,34.75,496600,1.61408521913302,1.64842745783797,1.5682955675264,1.59119039332971,10845245.2153689,0.0,1.0
1991-12-06,34.25,35.38,34.0,35.0,219400,1.5682955675264,1.62003787384187,1.55684815462475,1.60263780623136,4791475.63482067,0.0,1.0
1991-12-09,32.75,34.5,32.38,34.25,83300,1.49961109011649,1.57974298042806,1.48266891902204,1.5682955675264,1819188.33354859,0.0,1.0
1991-12-10,35.5,35.75,31.75,32.25,344700,1.62553263203467,1.63698004493632,1.45382143850988,1.47671626431318,7527901.78360382,0.0,1.0
1991-12-11,35.75,36.25,34.25,35.5,317200,1.63698004493632,1.65987487073963,1.5682955675264,1.62553263203467,6927329.40458119,0.0,1.0
1991-12-12,38.25,38.5,35.5,35.75,332700,1.75145417395285,1.7629015868545,1.62553263203467,1.63698004493632,7265833.83639393,0.0,1.0
1991-12-13,37.5,38.75,37.5,38.5,231400,1.71711193524789,1.77434899975615,1.71711193524789,1.7629015868545,5053543.58203053,0.0,1.0
1991-12-16,35.5,38.0,35.0,38.0,247800,1.62553263203467,1.74000676105119,1.60263780623136,1.74000676105119,5411703.10988403,0.0,1.0
1991-12-17,35.25,36.0,34.5,35.5,144700,1.61408521913302,1.64842745783797,1.57974298042806,1.62553263203467,3160102.66343914,0.0,1.0
1991-12-18,38.0,38.25,35.0,35.0,207300,1.74000676105119,1.75145417395285,1.60263780623136,1.60263780623136,4527223.7880507,0.0,1.0
1991-12-19,38.5,40.0,37.25,37.25,294100,1.7629015868545,1.83158606426441,1.70566452234624,1.70566452234624,6422848.60620216,0.0,1.0
1991-12-20,37.25,39.88,36.75,39.5,298200,1.70566452234624,1.82609130607162,1.68276969654293,1.80869123846111,6512388.48816552,0.0,1.0
1991-12-23,38.5,38.75,36.25,36.75,173800,1.7629015868545,1.77434899975615,1.65987487073963,1.68276969654293,3795617.43542311,0.0,1.0
1991-12-24,39.5,40.5,39.25,39.25,104600,1.80869123846111,1.85448089006772,1.79724382555946,1.79724382555946,2284358.93984613,0.0,1.0
1991-12-26,40.5,40.75,38.5,39.75,146600,1.85448089006772,1.86592830296937,1.7629015868545,1.82013865136276,3201596.75508071,0.0,1.0
1991-12-27,42.25,42.25,40.25,40.25,140300,1.93461278037929,1.93461278037929,1.84303347716607,1.84303347716607,3064011.08279552,0.0,1.0
1991-12-30,43.25,43.5,42.25,42.25,216400,1.9804024319859,1.99184984488755,1.93461278037929,1.93461278037929,4725958.64801818,0.0,1.0
1991-12-31,44.5,44.75,42.5,43.25,235300,2.03763949649416,2.04908690939581,1.94606019328094,1.9804024319859,5138715.66487375,0.0,1.0
1992-01-02,43.5,44.75,42.5,44.5,233500,1.99184984488755,2.04908690939581,1.94606019328094,2.03763949649416,5099405.47279227,0.0,1.0
1992-01-03,42.75,43.75,42.0,43.25,226000,1.95750760618259,2.0032972577892,1.92316536747764,1.9804024319859,4935613.0057861,0.0,1.0
1992-01-06,42.5,43.0,42.0,42.5,112700,1.94606019328094,1.96895501908425,1.92316536747764,1.94606019328094,2461254.8042128,0.0,1.0
1992-01-07,44.0,44.5,42.0,42.0,342500,2.01474467069086,2.03763949649416,1.92316536747764,1.92316536747764,7479855.993282,0.0,1.0
1992-01-08,45.75,46.0,43.75,43.75,221100,2.09487656100242,2.10632397390408,2.0032972577892,2.0032972577892,4828601.92734206,0.0,1.0
1992-01-09,47.25,47.75,46.25,46.25,435600,2.16356103841234,2.18645586421564,2.11777138680573,2.11777138680573,9513066.48371867,0.0,1.0
1992-01-10,47.5,47.5,45.0,46.5,155200,2.17500845131399,2.17500845131399,2.06053432229747,2.12921879970738,3389412.1172478,0.0,1.0
1992-01-13,47.75,49.5,47.0,47.0,173200,2.18645586421564,2.26658775452721,2.15211362551069,2.15211362551069,3782514.03806262,0.0,1.0
1992-01-14,46.88,48.0,46.0,47.5,104800,2.14661886731789,2.1979032771173,2.10632397390408,2.17500845131399,2288726.7389663,0.0,1.0
1992-01-15,49.75,51.0,47.25,47.25,402600,2.27803516742887,2.33527223193713,2.16356103841234,2.16356103841234,8792379.62889149,0.0,1.0
1992-01-16,49.5,50.75,49.0,49.25,233600,2.26658775452721,2.32382481903548,2.24369292872391,2.25514034162556,5101589.37235235,0.0,1.0
1992-01-17,50.0,51.0,50.0,50.0,106700,2.28948258033052,2.33527223193713,2.28948258033052,2.28948258033052,2330220.83060786,0.0,1.0
1992-01-20,45.25,50.25,44.5,50.25,374100,2.07198173519912,2.30092999323217,2.03763949649416,2.30092999323217,8169968.25426803,0.0,1.0
1992-01-21,42.25,45.5,42.0,45.5,699600,1.93461278037929,2.08342914810077,1.92316536747764,2.08342914810077,15278561.322336,0.0,1.0
1992-01-22,44.75,45.5,42.0,42.25,387900,2.04908690939581,2.08342914810077,1.92316536747764,1.93461278037929,8471346.39355941,0.0,1.0
1992-01-23,48.0,48.75,46.0,46.25,509800,2.1979032771173,2.23224551582225,2.10632397390408,2.11777138680573,11133519.9572998,0.0,1.0
1992-01-24,49.5,50.0,48.0,48.25,187800,2.26658775452721,2.28948258033052,2.1979032771173,2.20935069001895,4101363.37383464,0.0,1.0
1992-01-27,45.75,49.75,45.75,48.5,453600,2.09487656100242,2.27803516742887,2.09487656100242,2.2207981029206,9906168.40453352,0.0,1.0
1992-01-28,43.88,45.75,43.75,45.5,257800,2.00924991249806,2.09487656100242,2.0032972577892,2.08342914810077,5630093.06589228,0.0,1.0
1992-01-29,41.5,44.5,41.25,43.5,478400,1.90027054167433,2.03763949649416,1.88882312877268,1.99184984488755,10447775.4954339,0.0,1.0
1992-01-30,43.0,43.75,42.25,42.75,426500,1.96895501908425,2.0032972577892,1.93461278037929,1.95750760618259,9314331.62375116,0.0,1.0
1992-01-31,45.0,45.0,43.25,43.5,365200,2.06053432229747,2.06053432229747,1.9804024319859,1.99184984488755,7975601.19342069,0.0,1.0
1992-02-03,43.5,44.75,43.25,44.25,287400,1.99184984488755,2.04908690939581,1.9804024319859,2.02619208359251,6276527.33567665,0.0,1.0
1992-02-04,44.5,44.5,43.75,44.0,748400,2.03763949649416,2.03763949649416,2.0032972577892,2.01474467069086,16344304.3076562,0.0,1.0
1992-02-05,48.0,48.0,44.0,44.0,693400,2.1979032771173,2.1979032771173,2.01474467069086,2.01474467069086,15143159.5496109,0.0,1.0
1992-02-06,48.25,48.5,47.75,48.0,366400,2.20935069001895,2.2207981029206,2.18645586421564,2.1979032771173,8001807.9881417,0.0,1.0
1992-02-07,46.25,48.75,44.75,48.75,372300,2.11777138680573,2.23224551582225,2.04908690939581,2.23224551582225,8130658.06218655,0.0,1.0
1992-02-10,45.25,46.75,45.25,46.75,238000,2.07198173519912,2.14066621260903,2.07198173519912,2.14066621260903,5197680.95299597,0.0,1.0
1992-02-11,45.0,45.5,43.75,45.5,443800,2.06053432229747,2.08342914810077,2.0032972577892,2.08342914810077,9692146.24764541,0.0,1.0
1992-02-12,47.0,47.25,44.5,45.0,418700,2.15211362551069,2.16356103841234,2.03763949649416,2.06053432229747,9143987.45806475,0.0,1.0
1992-02-13,45.5,47.25,45.0,46.75,267800,2.08342914810077,2.16356103841234,2.06053432229747,2.14066621260903,5848483.02190051,0.0,1.0
1992-02-14,45.0,45.5,44.25,45.0,170700,2.06053432229747,2.08342914810077,2.02619208359251,2.06053432229747,3727916.54906055,0.0,1.0
1992-02-18,42.5,45.0,42.25,44.75,219900,1.94606019328094,2.06053432229747,1.93461278037929,2.04908690939581,4802395.13262107,0.0,1.0
1992-02-19,42.0,43.0,40.75,42.5,403600,1.92316536747764,1.96895501908425,1.86592830296937,1.94606019328094,8814218.6244923,0.0,1.0
1992-02-20,44.0,44.75,42.75,43.25,145300,2.01474467069086,2.04908690939581,1.95750760618259,1.9804024319859,3173206.06079963,0.0,1.0
1992-02-21,43.25,44.25,42.25,43.5,110300,1.9804024319859,2.02619208359251,1.93461278037929,1.99184984488755,2408841.21477082,0.0,1.0
1992-02-24,43.0,43.25,42.5,43.25,196000,1.96895501908425,1.9804024319859,1.94606019328094,1.9804024319859,4280443.13776138,0.0,1.0
1992-02-25,42.63,43.5,42.25,43.5,83200,1.9520128479898,1.99184984488755,1.93461278037929,1.99184984488755,1817004.43398851,0.0,1.0
1992-02-26,43.75,44.75,43.25,43.5,387400,2.0032972577892,2.04908690939581,1.9804024319859,1.99184984488755,8460426.895759,0.0,1.0
1992-02-27,44.75,45.25,43.75,44.25,193100,2.04908690939581,2.07198173519912,2.0032972577892,2.02619208359251,4217110.05051901,0.0,1.0
1992-02-28,43.25,44.75,42.75,44.5,321200,1.9804024319859,2.04908690939581,1.95750760618259,2.03763949649416,7014685.38698447,0.0,1.0
1992-03-02,43.5,44.0,43.0,44.0,112900,1.99184984488755,2.01474467069086,1.96895501908425,2.01474467069086,2465622.60333296,0.0,1.0
1992-03-03,44.63,45.0,43.5,43.75,225700,2.04359215120302,2.06053432229747,1.99184984488755,2.0032972577892,4929061.30710584,0.0,1.0
1992-03-04,45.0,45.25,43.5,44.75,387700,2.06053432229747,2.07198173519912,1.99184984488755,2.04908690939581,8466978.59443922,0.0,1.0
1992-03-05,42.75,44.75,41.25,44.75,246400,1.95750760618259,2.04908690939581,1.88882312877268,2.04908690939581,5381128.51604289,0.0,1.0
1992-03-06,41.0,43.0,40.0,43.0,281600,1.87737571587102,1.96895501908425,1.83158606426441,1.96895501908425,6149861.16119189,0.0,1.0
1992-03-09,42.5,42.5,40.5,41.0,255400,1.94606019328094,1.94606019328094,1.85448089006772,1.87737571587102,5577679.4764503,0.0,1.0
1992-03-10,43.75,44.0,42.75,43.75,237100,2.0032972577892,2.01474467069086,1.95750760618259,2.0032972577892,5178025.85695524,0.0,1.0
1992-03-11,43.88,44.75,43.25,44.0,378700,2.00924991249806,2.04908690939581,1.9804024319859,2.01474467069086,8270427.63403184,0.0,1.0
1992-03-12,42.75,43.75,42.25,43.75,109700,1.95750760618259,2.0032972577892,1.93461278037929,2.0032972577892,2395737.81741033,0.0,1.0
1992-03-13,44.25,44.25,43.0,43.75,88900,2.02619208359251,2.02619208359251,1.96895501908425,2.0032972577892,1941486.7089132,0.0,1.0
1992-03-16,44.0,44.75,43.75,44.25,87500,2.01474467069086,2.04908690939581,2.0032972577892,2.02619208359251,1910912.11507204,0.0,1.0
1992-03-17,46.0,46.0,44.0,44.5,143300,2.10632397390408,2.10632397390408,2.01474467069086,2.03763949649416,3129528.06959799,0.0,1.0
1992-03-18,46.0,47.0,45.75,46.5,266100,2.10632397390408,2.15211362551069,2.09487656100242,2.12921879970738,5811356.7293791,0.0,1.0
1992-03-19,47.5,48.0,45.5,45.5,157300,2.17500845131399,2.1979032771173,2.08342914810077,2.08342914810077,3435274.00800953,0.0,1.0
1992-03-20,47.0,48.75,46.5,48.0,290200,2.15211362551069,2.23224551582225,2.12921879970738,2.1979032771173,6337676.52335894,0.0,1.0
1992-03-23,45.0,47.0,44.75,46.5,92600,2.06053432229747,2.15211362551069,2.04908690939581,2.12921879970738,2022290.99263624,0.0,1.0
1992-03-24,44.38,46.25,43.5,45.75,182700,2.03214473830137,2.11777138680573,1.99184984488755,2.09487656100242,3989984.49627043,0.0,1.0
1992-03-25,45.0,45.25,44.5,44.75,115600,2.06053432229747,2.07198173519912,2.03763949649416,2.04908690939581,2524587.89145518,0.0,1.0
1992-03-26,43.75,45.25,43.5,44.75,135700,2.0032972577892,2.07198173519912,1.99184984488755,2.04908690939581,2963551.70303174,0.0,1.0
1992-03-27,41.5,44.0,40.75,44.0,316200,1.90027054167433,2.01474467069086,1.86592830296937,2.01474467069086,6905490.40898036,0.0,1.0
1992-03-30,41.0,42.75,40.5,42.5,403000,1.87737571587102,1.95750760618259,1.85448089006772,1.94606019328094,8801115.22713185,0.0,1.0
1992-03-31,42.75,43.25,40.75,41.0,194600,1.95750760618259,1.9804024319859,1.86592830296937,1.87737571587102,4249868.54392024,0.0,1.0
1992-04-01,42.75,43.0,41.75,42.0,326000,1.95750760618259,1.96895501908425,1.91171795457598,1.92316536747764,7119512.56586844,0.0,1.0
1992-04-02,40.5,43.75,40.0,43.38,321600,1.85448089006772,2.0032972577892,1.83158606426441,1.98635508669476,7023420.9852248,0.0,1.0
1992-04-03,41.25,41.25,39.5,40.25,314200,1.88882312877268,1.88882312877268,1.80869123846111,1.84303347716607,6861812.4177787,0.0,1.0
1992-04-06,43.0,43.0,41.0,41.25,135000,1.96895501908425,1.96895501908425,1.87737571587102,1.88882312877268,2948264.40611115,0.0,1.0
1992-04-07,39.25,42.75,38.5,42.5,334000,1.79724382555946,1.95750760618259,1.7629015868545,1.94606019328094,7294224.530675,0.0,1.0
1992-04-08,39.13,39.5,37.5,37.75,364700,1.79174906736666,1.80869123846111,1.71711193524789,1.72855934814954,7964681.69562031,0.0,1.0
1992-04-09,42.0,42.25,39.0,39.5,334700,1.92316536747764,1.93461278037929,1.7857964126578,1.80869123846111,7309511.82759557,0.0,1.0
1992-04-10,43.0,44.25,42.5,43.0,580600,1.96895501908425,2.02619208359251,1.94606019328094,1.96895501908425,12679720.845838,0.0,1.0
1992-04-13,44.5,45.0,43.0,43.5,191500,2.03763949649416,2.06053432229747,1.96895501908425,1.99184984488755,4182167.65755768,0.0,1.0
1992-04-14,45.25,47.5,44.5,45.0,292300,2.07198173519912,2.17500845131399,2.03763949649416,2.06053432229747,6383538.41412068,0.0,1.0
1992-04-15,47.0,47.13,45.75,45.75,219700,2.15211362551069,2.15806628021955,2.09487656100242,2.09487656100242,4798027.3335009,0.0,1.0
1992-04-16,44.25,47.25,44.25,47.25,528700,2.02619208359251,2.16356103841234,2.02619208359251,2.16356103841234,11546276.9741553,0.0,1.0
1992-04-20,41.0,44.0,40.0,44.0,354400,1.87737571587102,2.01474467069086,1.83158606426441,2.01474467069086,7739740.04093183,0.0,1.0
1992-04-21,41.25,41.75,40.5,41.75,180500,1.88882312877268,1.91171795457598,1.85448089006772,1.91171795457598,3941938.70594862,0.0,1.0
1992-04-22,43.5,43.75,41.0,41.25,105100,1.99184984488755,2.0032972577892,1.87737571587102,1.88882312877268,2295278.43764654,0.0,1.0
1992-04-23,42.5,44.25,41.75,43.75,246400,1.94606019328094,2.02619208359251,1.91171795457598,2.0032972577892,5381128.51604289,0.0,1.0
1992-04-24,41.75,43.0,40.25,43.0,240200,1.91171795457598,1.96895501908425,1.84303347716607,1.96895501908425,5245726.74331779,0.0,1.0
1992-04-27,39.13,41.5,39.13,41.0,438800,1.79174906736666,1.90027054167433,1.79174906736666,1.87737571587102,9582951.26964133,0.0,1.0
1992-04-28,38.25,41.25,36.0,40.88,706600,1.75145417395285,1.88882312877268,1.64842745783797,1.87188095767823,15431434.2915418,0.0,1.0
1992-04-29,41.25,41.75,38.0,38.5,336500,1.88882312877268,1.91171795457598,1.74000676105119,1.7629015868545,7348822.01967707,0.0,1.0
1992-04-30,42.75,43.5,41.0,41.75,477500,1.95750760618259,1.99184984488755,1.87737571587102,1.91171795457598,10428120.3993932,0.0,1.0
1992-05-01,42.0,42.75,41.0,42.75,226900,1.92316536747764,1.95750760618259,1.87737571587102,1.95750760618259,4955268.10182682,0.0,1.0
1992-05-04,42.25,43.25,42.0,42.75,170200,1.93461278037929,1.9804024319859,1.92316536747764,1.95750760618259,3716997.05126014,0.0,1.0
1992-05-05,43.5,44.0,42.25,42.63,244800,1.99184984488755,2.01474467069086,1.93461278037929,1.9520128479898,5346186.12308157,0.0,1.0
1992-05-06,41.88,44.0,41.75,43.5,190600,1.91767060928484,2.01474467069086,1.91171795457598,1.99184984488755,4162512.56151695,0.0,1.0
1992-05-07,39.5,42.25,39.25,41.75,395600,1.80869123846111,1.93461278037929,1.79724382555946,1.91171795457598,8639506.65968573,0.0,1.0
1992-05-08,39.5,40.5,38.75,40.0,276600,1.80869123846111,1.85448089006772,1.77434899975615,1.83158606426441,6040666.18318775,0.0,1.0
1992-05-11,39.5,39.75,38.0,39.25,284500,1.80869123846111,1.82013865136276,1.74000676105119,1.79724382555946,6213194.24843426,0.0,1.0
1992-05-12,39.0,39.75,38.5,39.75,133500,1.7857964126578,1.82013865136276,1.7629015868545,1.82013865136276,2915505.91270993,0.0,1.0
1992-05-13,38.0,39.0,37.5,39.0,510900,1.74000676105119,1.7857964126578,1.71711193524789,1.7857964126578,11157542.8524607,0.0,1.0
1992-05-14,36.25,38.25,35.5,38.25,1029000,1.65987487073963,1.75145417395285,1.62553263203467,1.75145417395285,22472326.4732472,0.0,1.0
1992-05-15,36.75,37.75,35.5,36.0,468000,1.68276969654293,1.72855934814954,1.62553263203467,1.64842745783797,10220649.9411854,0.0,1.0
1992-05-18,37.75,38.25,37.25,37.75,101100,1.72855934814954,1.75145417395285,1.70566452234624,1.72855934814954,2207922.45524325,0.0,1.0
1992-05-19,37.25,38.0,36.5,37.75,229500,1.70566452234624,1.74000676105119,1.67132228364128,1.72855934814954,5012049.49038896,0.0,1.0
1992-05-20,40.75,41.0,38.0,38.25,570900,1.86592830296937,1.87737571587102,1.74000676105119,1.75145417395285,12467882.5885101,0.0,1.0
1992-05-21,40.25,40.75,39.0,40.5,349100,1.84303347716607,1.86592830296937,1.7857964126578,1.85448089006772,7623993.36424744,0.0,1.0
1992-05-22,39.88,40.25,39.75,40.0,74000,1.82609130607162,1.84303347716607,1.82013865136276,1.83158606426441,1616085.67446093,0.0,1.0
1992-05-26,39.38,40.25,39.0,39.75,156700,1.80319648026832,1.84303347716607,1.7857964126578,1.82013865136276,3422170.61064902,0.0,1.0
1992-05-27,40.38,40.38,39.5,39.75,169400,1.84898613187493,1.84898613187493,1.80869123846111,1.82013865136276,3699525.85477948,0.0,1.0
1992-05-28,41.25,41.38,39.5,40.0,197500,1.88882312877268,1.89477578348154,1.80869123846111,1.83158606426441,4313201.63116262,0.0,1.0
1992-05-29,42.38,43.63,41.25,41.5,373400,1.94056543508815,1.99780249959641,1.88882312877268,1.90027054167433,8154680.95734745,0.0,1.0
1992-06-01,43.5,43.75,41.5,42.25,270800,1.99184984488755,2.0032972577892,1.90027054167433,1.93461278037929,5914000.00870298,0.0,1.0
1992-06-02,43.5,44.25,42.88,44.0,445500,1.99184984488755,2.02619208359251,1.96346026089145,2.01474467069086,9729272.54016683,0.0,1.0
1992-06-03,42.5,43.75,42.5,43.25,126200,1.94606019328094,2.0032972577892,1.94606019328094,1.9804024319859,2756081.24482391,0.0,1.0
1992-06-04,42.5,42.75,41.5,42.75,178000,1.94606019328094,1.95750760618259,1.90027054167433,1.95750760618259,3887341.21694657,0.0,1.0
1992-06-05,42.25,43.5,42.25,42.5,96100,1.93461278037929,1.99184984488755,1.93461278037929,1.94606019328094,2098727.47723913,0.0,1.0
1992-06-08,41.0,42.5,40.75,42.5,112000,1.87737571587102,1.94606019328094,1.86592830296937,1.94606019328094,2445967.50729223,0.0,1.0
1992-06-09,40.0,42.0,40.0,41.5,274400,1.83158606426441,1.92316536747764,1.83158606426441,1.90027054167433,5992620.39286596,0.0,1.0
1992-06-10,40.5,41.0,40.25,40.25,73300,1.85448089006772,1.87737571587102,1.84303347716607,1.84303347716607,1600798.37754036,0.0,1.0
1992-06-11,39.63,41.0,38.5,40.25,531100,1.81464389316997,1.87737571587102,1.7629015868545,1.84303347716607,11598690.5635973,0.0,1.0
1992-06-12,41.0,41.75,39.75,40.25,235900,1.87737571587102,1.91171795457598,1.82013865136276,1.84303347716607,5151819.06223425,0.0,1.0
1992-06-15,42.75,42.75,40.75,40.75,216000,1.95750760618259,1.95750760618259,1.86592830296937,1.86592830296937,4717223.04977786,0.0,1.0
1992-06-16,40.75,42.75,40.5,42.25,159900,1.86592830296937,1.95750760618259,1.85448089006772,1.93461278037929,3492055.39657167,0.0,1.0
1992-06-17,38.38,41.0,38.0,41.0,469800,1.75740682866171,1.87737571587102,1.74000676105119,1.87737571587102,10259960.1332668,0.0,1.0
1992-06-18,40.0,41.0,38.5,38.5,704200,1.83158606426441,1.87737571587102,1.7629015868545,1.7629015868545,15379020.7020999,0.0,1.0
1992-06-19,39.13,41.0,39.0,40.75,200300,1.79174906736666,1.87737571587102,1.7857964126578,1.86592830296937,4374350.81884494,0.0,1.0
1992-06-22,39.38,39.75,38.0,38.5,196500,1.80319648026832,1.82013865136276,1.74000676105119,1.7629015868545,4291362.63556179,0.0,1.0
1992-06-23,40.25,41.0,39.75,41.0,278700,1.84303347716607,1.87737571587102,1.82013865136276,1.87737571587102,6086528.07394947,0.0,1.0
1992-06-24,38.5,40.5,38.5,39.75,201800,1.7629015868545,1.85448089006772,1.7629015868545,1.82013865136276,4407109.31224616,0.0,1.0
1992-06-25,37.0,39.5,36.0,39.5,716700,1.69421710944458,1.80869123846111,1.64842745783797,1.80869123846111,15652008.1471102,0.0,1.0
1992-06-26,35.13,37.88,34.63,36.25,703400,1.60859046094022,1.7345120028584,1.58569563513692,1.65987487073963,15361549.5056192,0.0,1.0
1992-06-29,39.38,39.75,35.5,35.75,553600,1.80319648026832,1.82013865136276,1.62553263203467,1.63698004493632,12090067.9646158,0.0,1.0
1992-06-30,38.0,39.5,37.5,39.0,428700,1.74000676105119,1.80869123846111,1.71711193524789,1.7857964126578,9362377.41407301,0.0,1.0
1992-07-01,39.5,40.0,37.0,37.5,488900,1.80869123846111,1.83158606426441,1.69421710944458,1.71711193524789,10677084.9492426,0.0,1.0
1992-07-02,37.5,40.0,36.5,40.0,1198300,1.71711193524789,1.83158606426441,1.67132228364128,1.83158606426441,26169668.4284667,0.0,1.0
1992-07-06,35.13,37.25,34.5,37.25,711400,1.60859046094022,1.70566452234624,1.57974298042806,1.70566452234624,15536261.4704258,0.0,1.0
1992-07-07,30.0,31.25,29.0,29.75,2350700,1.37368954819831,1.43092661270657,1.3278998965917,1.36224213529666,51336926.9588556,0.0,1.0
1992-07-08,29.25,30.0,28.0,29.5,931400,1.33934730949335,1.37368954819831,1.28211024498509,1.35079472239501,20340840.502607,0.0,1.0
1992-07-09,30.38,30.75,29.0,29.5,485200,1.39108961580882,1.40803178690327,1.3278998965917,1.35079472239501,10596280.6655195,0.0,1.0
1992-07-10,29.75,31.0,29.5,30.5,445400,1.36224213529666,1.41947919980492,1.35079472239501,1.39658437400162,9727088.64060673,0.0,1.0
1992-07-13,31.5,32.0,29.5,30.0,551200,1.44237402560823,1.46526885141153,1.35079472239501,1.37368954819831,12037654.3751738,0.0,1.0
1992-07-14,33.13,33.25,31.0,32.0,579900,1.517011157727,1.52250591591979,1.41947919980492,1.46526885141153,12664433.5489175,0.0,1.0
1992-07-15,32.5,33.25,32.0,33.25,370800,1.48816367721484,1.52250591591979,1.46526885141153,1.52250591591979,8097899.5687853,0.0,1.0
1992-07-16,33.5,33.75,32.25,32.25,421300,1.53395332882145,1.5454007417231,1.47671626431318,1.47671626431318,9200768.84662688,0.0,1.0
1992-07-17,33.5,33.5,32.25,32.75,336300,1.53395332882145,1.53395332882145,1.47671626431318,1.49961109011649,7344454.2205569,0.0,1.0
1992-07-20,31.25,32.88,30.5,32.88,395800,1.43092661270657,1.50556374482535,1.39658437400162,1.50556374482535,8643874.45880593,0.0,1.0
1992-07-21,27.75,32.5,27.5,32.0,598500,1.27066283208344,1.48816367721484,1.25921541918178,1.46526885141153,13070638.8670928,0.0,1.0
1992-07-22,22.0,23.75,20.25,23.75,4681900,1.00737233534543,1.087504225657,0.92724044503386,1.087504225657,102247993.503495,0.0,1.0
1992-07-23,20.75,22.25,20.5,20.75,2886000,0.950135270837165,1.01881974824708,0.938687857935512,0.950135270837165,63027341.3039763,0.0,1.0
1992-07-24,20.13,21.0,19.5,20.75,914700,0.921745686841067,0.961582683738818,0.892898206328902,0.950135270837165,19976129.2760732,0.0,1.0
1992-07-27,18.5,20.5,18.0,20.5,1517900,0.847108554722292,0.938687857935512,0.824213728918986,0.938687857935512,33149411.4224898,0.0,1.0
1992-07-28,20.38,20.5,18.75,19.0,1249900,0.933193099742719,0.938687857935512,0.858555967623944,0.870003380525597,27296560.6014692,0.0,1.0
1992-07-29,20.38,21.5,20.25,20.75,1110000,0.933193099742719,0.984477509542123,0.92724044503386,0.950135270837165,24241285.116914,0.0,1.0
1992-07-30,21.63,22.25,20.0,20.0,783700,0.990430164250982,1.01881974824708,0.915793032132207,0.915793032132207,17115220.8523653,0.0,1.0
1992-07-31,21.0,21.75,20.75,21.75,871600,0.961582683738818,0.995924922443775,0.950135270837165,0.995924922443775,19034868.5656777,0.0,1.0
1992-08-03,20.5,21.38,20.25,21.25,362400,0.938687857935512,0.978982751349329,0.92724044503386,0.97303009664047,7914452.0057384,0.0,1.0
1992-08-04,20.0,20.75,19.25,20.75,1015200,0.915793032132207,0.950135270837165,0.881450793427249,0.950135270837165,22170948.3339559,0.0,1.0
1992-08-05,19.0,20.0,18.75,19.75,723900,0.870003380525597,0.915793032132207,0.858555967623944,0.904345619230555,15809248.9154361,0.0,1.0
1992-08-06,19.25,19.25,18.5,19.25,1347300,0.881450793427249,0.881450793427249,0.847108554722292,0.881450793427249,29423678.7729894,0.0,1.0
1992-08-07,18.63,19.75,18.5,19.0,474000,0.853061209431151,0.904345619230555,0.847108554722292,0.870003380525597,10351683.9147903,0.0,1.0
1992-08-10,19.0,19.25,18.5,19.0,83100,0.870003380525597,0.881450793427249,0.847108554722292,0.870003380525597,1814820.53442842,0.0,1.0
1992-08-11,18.25,19.25,18.25,19.25,500300,0.835661141820639,0.881450793427249,0.835661141820639,0.881450793427249,10926049.4990919,0.0,1.0
1992-08-12,18.75,18.88,18.25,18.5,365200,0.858555967623944,0.864508622332803,0.835661141820639,0.847108554722292,7975601.19342071,0.0,1.0
1992-08-13,18.0,18.75,18.0,18.5,512400,0.824213728918986,0.858555967623944,0.824213728918986,0.847108554722292,11190301.3458619,0.0,1.0
1992-08-14,16.75,18.5,16.0,18.5,1545000,0.766976664410724,0.847108554722292,0.732634425705766,0.847108554722292,33741248.2032721,0.0,1.0
1992-08-17,18.25,18.25,16.5,17.25,656100,0.835661141820639,0.835661141820639,0.755529251509071,0.789871490214029,14328565.0137002,0.0,1.0
1992-08-18,18.0,18.25,17.5,18.25,166900,0.824213728918986,0.835661141820639,0.801318903115681,0.835661141820639,3644928.36577743,0.0,1.0
1992-08-19,17.5,18.25,17.5,18.0,135300,0.801318903115681,0.835661141820639,0.801318903115681,0.824213728918986,2954816.10479141,0.0,1.0
1992-08-20,17.38,18.25,17.25,18.25,114200,0.795824144922888,0.835661141820639,0.789871490214029,0.835661141820639,2494013.29761403,0.0,1.0
1992-08-21,17.25,17.75,17.0,17.75,345700,0.789871490214029,0.812766316017334,0.778424077312376,0.812766316017334,7549740.77920465,0.0,1.0
1992-08-24,16.13,17.5,16.0,17.25,790700,0.738587080414625,0.801318903115681,0.732634425705766,0.789871490214029,17268093.8215711,0.0,1.0
1992-08-25,15.88,16.5,15.5,16.5,263200,0.727139667512973,0.755529251509071,0.70973959990246,0.755529251509071,5748023.64213672,0.0,1.0
1992-08-26,16.75,16.75,15.63,16.0,526600,0.766976664410724,0.766976664410724,0.71569225461132,0.732634425705766,11500415.0833936,0.0,1.0
1992-08-27,17.25,18.0,16.75,17.25,230500,0.789871490214029,0.824213728918986,0.766976664410724,0.789871490214029,5033888.48598979,0.0,1.0
1992-08-28,17.0,17.5,16.75,17.0,140700,0.778424077312376,0.801318903115681,0.766976664410724,0.778424077312376,3072746.68103585,0.0,1.0
1992-08-31,17.0,17.5,17.0,17.25,103100,0.778424077312376,0.801318903115681,0.778424077312376,0.789871490214029,2251600.44644489,0.0,1.0
1992-09-01,17.38,17.5,17.0,17.25,106600,0.795824144922888,0.801318903115681,0.778424077312376,0.789871490214029,2328036.93104777,0.0,1.0
1992-09-02,17.0,17.25,16.0,17.0,687400,0.778424077312376,0.789871490214029,0.732634425705766,0.778424077312376,15012125.576006,0.0,1.0
1992-09-03,16.25,17.0,16.0,16.5,558200,0.744081838607418,0.778424077312376,0.732634425705766,0.755529251509071,12190527.3443796,0.0,1.0
1992-09-04,16.5,16.5,15.5,16.0,609300,0.755529251509071,0.755529251509071,0.70973959990246,0.732634425705766,13306500.0195817,0.0,1.0
1992-09-08,16.63,16.75,16.0,16.5,105500,0.76148190621793,0.766976664410724,0.732634425705766,0.755529251509071,2304014.03588687,0.0,1.0
1992-09-09,16.25,17.13,16.0,17.0,595900,0.744081838607418,0.784376732021235,0.732634425705766,0.778424077312376,13013857.4785307,0.0,1.0
1992-09-10,15.13,16.5,14.75,16.5,862200,0.692797428808015,0.755529251509071,0.675397361197503,0.755529251509071,18829582.0070299,0.0,1.0
1992-09-11,15.5,15.75,14.75,14.75,1244100,0.70973959990246,0.721187012804113,0.675397361197503,0.675397361197503,27169894.4269844,0.0,1.0
1992-09-14,11.13,12.0,10.75,12.0,6808200,0.509638822381573,0.549475819279324,0.492238754771061,0.549475819279324,148684249.849526,0.0,1.0
1992-09-15,10.63,11.75,10.5,11.25,1086300,0.486743996578268,0.538028406377672,0.480791341869409,0.515133580574367,23723700.9211745,0.0,1.0
1992-09-16,10.63,11.0,10.5,10.75,775500,0.486743996578268,0.503686167672714,0.480791341869409,0.492238754771061,16936141.0884386,0.0,1.0
1992-09-17,11.0,11.25,10.5,11.0,610300,0.503686167672714,0.515133580574367,0.480791341869409,0.503686167672714,13328339.0151825,0.0,1.0
1992-09-18,10.5,11.0,10.5,11.0,954500,0.480791341869409,0.503686167672714,0.480791341869409,0.503686167672714,20845321.3009859,0.0,1.0
1992-09-21,10.75,11.0,10.5,10.75,561800,0.492238754771061,0.503686167672714,0.480791341869409,0.492238754771061,12269147.7285426,0.0,1.0
1992-09-22,10.75,11.0,10.5,11.0,525700,0.492238754771061,0.503686167672714,0.480791341869409,0.503686167672714,11480759.9873529,0.0,1.0
1992-09-23,10.75,11.0,10.25,11.0,474300,0.492238754771061,0.503686167672714,0.469343928967756,0.503686167672714,10358235.6134705,0.0,1.0
1992-09-24,9.875,10.75,9.75,10.75,780500,0.452172809615277,0.492238754771061,0.446449103164451,0.492238754771061,17045336.0664427,0.0,1.0
1992-09-25,10.25,10.25,9.75,10.0,1310500,0.469343928967756,0.469343928967756,0.446449103164451,0.457896516066104,28620003.7348791,0.0,1.0
1992-09-28,10.0,10.25,9.75,10.25,595400,0.457896516066104,0.469343928967756,0.446449103164451,0.469343928967756,13002937.9807302,0.0,1.0
1992-09-29,9.875,10.0,9.625,10.0,545000,0.452172809615277,0.457896516066104,0.440725396713625,0.457896516066104,11902252.6024488,0.0,1.0
1992-09-30,10.38,10.5,9.75,10.0,637600,0.475296583676616,0.480791341869409,0.446449103164451,0.457896516066104,13924543.595085,0.0,1.0
1992-10-01,10.25,10.5,10.0,10.5,283000,0.469343928967756,0.480791341869409,0.457896516066104,0.480791341869409,6180435.75503303,0.0,1.0
1992-10-02,10.5,10.5,10.0,10.25,160400,0.480791341869409,0.480791341869409,0.457896516066104,0.469343928967756,3502974.89437207,0.0,1.0
1992-10-05,7.25,7.5,6.25,7.0,3315400,0.331974974147925,0.343422387049578,0.286185322541315,0.320527561246273,72405006.0149699,0.0,1.0
1992-10-06,6.75,7.5,6.5,7.5,1556400,0.30908014834462,0.343422387049578,0.297632735442967,0.343422387049578,33990212.7531215,0.0,1.0
1992-10-07,6.625,6.75,6.25,6.5,1103600,0.303356441893794,0.30908014834462,0.286185322541315,0.297632735442967,24101515.5450687,0.0,1.0
1992-10-08,6.125,6.75,5.875,6.625,1029600,0.280461616090488,0.30908014834462,0.269014203188836,0.303356441893794,22485429.8706078,0.0,1.0
1992-10-09,6.25,6.375,6.0,6.125,1289400,0.286185322541315,0.291909028992141,0.274737909639662,0.280461616090488,28159200.9277017,0.0,1.0
1992-10-12,7.0,7.125,6.375,6.5,917400,0.320527561246273,0.326251267697099,0.291909028992141,0.297632735442967,20035094.5641954,0.0,1.0
1992-10-13,8.0,8.125,7.125,7.25,1084600,0.366317212852883,0.372040919303709,0.326251267697099,0.331974974147925,23686574.6286531,0.0,1.0
1992-10-14,9.125,9.125,8.0,8.125,1380300,0.417830570910319,0.417830570910319,0.366317212852883,0.372040919303709,30144365.6278166,0.0,1.0
1992-10-15,9.375,9.625,9.125,9.25,1204400,0.429277983811972,0.440725396713625,0.417830570910319,0.423554277361146,26302886.3016317,0.0,1.0
1992-10-16,8.875,9.5,8.25,9.5,797500,0.406383158008667,0.435001690262798,0.377764625754535,0.435001690262798,17416598.9916567,0.0,1.0
1992-10-19,8.875,9.0,8.75,8.875,300200,0.406383158008667,0.412106864459493,0.400659451557841,0.406383158008667,6556066.47936719,0.0,1.0
1992-10-20,9.0,9.25,8.75,9.0,721900,0.412106864459493,0.423554277361146,0.400659451557841,0.412106864459493,15765570.9242344,0.0,1.0
1992-10-21,9.375,9.5,9.0,9.25,403000,0.429277983811972,0.435001690262798,0.412106864459493,0.423554277361146,8801115.22713183,0.0,1.0
1992-10-22,11.13,11.13,9.375,9.5,2477200,0.509638822381573,0.509638822381573,0.429277983811972,0.435001690262798,54099559.9023598,0.0,1.0
1992-10-23,11.75,12.0,11.13,11.25,1785900,0.538028406377672,0.549475819279324,0.509638822381573,0.515133580574367,39002262.2435105,0.0,1.0
1992-10-26,10.88,11.75,10.75,11.75,765800,0.498191409479921,0.538028406377672,0.492238754771061,0.538028406377672,16724302.8311106,0.0,1.0
1992-10-27,11.75,11.75,10.75,11.13,588300,0.538028406377672,0.538028406377672,0.492238754771061,0.509638822381573,12847881.1119644,0.0,1.0
1992-10-28,13.0,13.13,11.0,11.13,2810300,0.595265470885935,0.601218125594794,0.503686167672714,0.509638822381573,61374129.336994,0.0,1.0
1992-10-29,13.5,13.88,13.0,13.25,1894500,0.61816029668924,0.635560364299752,0.595265470885935,0.606712883787587,41373977.1657599,0.0,1.0
1992-10-30,12.63,13.5,12.38,13.38,699400,0.578323299791489,0.61816029668924,0.566875886889836,0.612665538496447,15274193.5232159,0.0,1.0
1992-11-02,12.63,12.88,12.5,12.75,430900,0.578323299791489,0.589770712693141,0.572370645082629,0.583818057984282,9410423.2043948,0.0,1.0
1992-11-03,12.5,12.75,12.25,12.75,320700,0.572370645082629,0.583818057984282,0.560923232180977,0.583818057984282,7003765.88918407,0.0,1.0
1992-11-04,12.75,12.88,12.38,12.38,755500,0.583818057984282,0.589770712693141,0.566875886889836,0.566875886889836,16499361.1764221,0.0,1.0
1992-11-05,13.13,13.5,12.63,12.63,610400,0.601218125594794,0.61816029668924,0.578323299791489,0.578323299791489,13330522.9147426,0.0,1.0
1992-11-06,12.75,13.25,12.5,13.25,273800,0.583818057984282,0.606712883787587,0.572370645082629,0.606712883787587,5979516.99550545,0.0,1.0
1992-11-09,12.25,12.75,11.88,12.63,561000,0.560923232180977,0.583818057984282,0.543981061086531,0.578323299791489,12251676.5320619,0.0,1.0
1992-11-10,12.63,13.0,12.13,12.13,651600,0.578323299791489,0.595265470885935,0.555428473988184,0.555428473988184,14230289.5334965,0.0,1.0
1992-11-11,12.38,12.75,12.38,12.75,346700,0.566875886889836,0.583818057984282,0.566875886889836,0.583818057984282,7571579.77480548,0.0,1.0
1992-11-12,12.5,12.63,12.25,12.5,474000,0.572370645082629,0.578323299791489,0.560923232180977,0.572370645082629,10351683.9147903,0.0,1.0
1992-11-13,12.63,12.63,12.25,12.5,499800,0.578323299791489,0.578323299791489,0.560923232180977,0.572370645082629,10915130.0012915,0.0,1.0
1992-11-16,12.63,12.75,12.5,12.5,158200,0.578323299791489,0.583818057984282,0.572370645082629,0.572370645082629,3454929.10405026,0.0,1.0
1992-11-17,12.5,12.63,12.38,12.5,136100,0.572370645082629,0.578323299791489,0.566875886889836,0.572370645082629,2972287.30127207,0.0,1.0
1992-11-18,12.63,12.63,12.25,12.38,241300,0.578323299791489,0.578323299791489,0.560923232180977,0.566875886889836,5269749.63847869,0.0,1.0
1992-11-19,12.63,12.63,12.38,12.5,368200,0.578323299791489,0.578323299791489,0.566875886889836,0.572370645082629,8041118.18022318,0.0,1.0
1992-11-20,12.5,12.5,12.38,12.5,329400,0.572370645082629,0.572370645082629,0.566875886889836,0.572370645082629,7193765.15091124,0.0,1.0
1992-11-23,12.0,12.5,11.75,12.5,791000,0.549475819279324,0.572370645082629,0.538028406377672,0.572370645082629,17274645.5202513,0.0,1.0
1992-11-24,11.88,12.13,11.25,12.0,689900,0.543981061086531,0.555428473988184,0.515133580574367,0.549475819279324,15066723.0650081,0.0,1.0
1992-11-25,12.0,12.0,11.88,12.0,231800,0.549475819279324,0.549475819279324,0.543981061086531,0.549475819279324,5062279.18027087,0.0,1.0
1992-11-27,11.88,12.0,11.75,11.75,95100,0.543981061086531,0.549475819279324,0.538028406377672,0.538028406377672,2076888.48163831,0.0,1.0
1992-11-30,11.75,12.0,11.63,11.75,219700,0.538028406377672,0.549475819279324,0.532533648184878,0.538028406377672,4798027.3335009,0.0,1.0
1992-12-01,12.0,12.13,11.5,11.75,704300,0.549475819279324,0.555428473988184,0.526580993476019,0.538028406377672,15381204.6016599,0.0,1.0
1992-12-02,14.38,14.63,12.0,12.25,2145500,0.658455190103057,0.66990260300471,0.549475819279324,0.560923232180977,46855565.0615666,0.0,1.0
1992-12-03,14.0,14.75,13.5,14.38,773400,0.641055122492545,0.675397361197503,0.61816029668924,0.658455190103057,16890279.1976768,0.0,1.0
1992-12-04,13.5,14.0,13.38,14.0,279500,0.61816029668924,0.641055122492545,0.612665538496447,0.641055122492545,6103999.27043014,0.0,1.0
1992-12-07,14.0,14.25,13.38,13.5,357900,0.641055122492545,0.652502535394198,0.612665538496447,0.61816029668924,7816176.5255347,0.0,1.0
1992-12-08,14.25,14.63,14.0,14.25,553900,0.652502535394198,0.66990260300471,0.641055122492545,0.652502535394198,12096619.6632961,0.0,1.0
1992-12-09,14.0,14.75,14.0,14.25,456100,0.641055122492545,0.675397361197503,0.641055122492545,0.652502535394198,9960765.89353556,0.0,1.0
1992-12-10,14.0,14.13,13.63,14.0,243900,0.641055122492545,0.647007777201404,0.624112951398099,0.641055122492545,5326531.02704083,0.0,1.0
1992-12-11,14.13,14.13,13.88,14.0,122200,0.647007777201404,0.647007777201404,0.635560364299752,0.641055122492545,2668725.26242062,0.0,1.0
1992-12-14,14.13,14.13,13.88,14.13,219400,0.647007777201404,0.647007777201404,0.635560364299752,0.647007777201404,4791475.63482066,0.0,1.0
1992-12-15,13.63,14.13,13.38,13.88,263300,0.624112951398099,0.647007777201404,0.612665538496447,0.635560364299752,5750207.5416968,0.0,1.0
1992-12-16,12.38,13.63,12.13,13.5,487300,0.566875886889836,0.624112951398099,0.555428473988184,0.61816029668924,10642142.5562812,0.0,1.0
1992-12-17,12.63,12.88,12.13,12.25,327400,0.578323299791489,0.589770712693141,0.555428473988184,0.560923232180977,7150087.15970958,0.0,1.0
1992-12-18,12.88,13.25,12.63,12.63,262300,0.589770712693141,0.606712883787587,0.578323299791489,0.578323299791489,5728368.54609598,0.0,1.0
1992-12-21,12.75,13.0,12.63,12.88,142300,0.583818057984282,0.595265470885935,0.578323299791489,0.589770712693141,3107689.07399717,0.0,1.0
1992-12-22,12.5,12.88,12.38,12.75,209000,0.572370645082629,0.589770712693141,0.566875886889836,0.583818057984282,4564350.0805721,0.0,1.0
1992-12-23,13.25,13.38,12.38,12.38,269000,0.606712883787587,0.612665538496447,0.566875886889836,0.566875886889836,5874689.8166215,0.0,1.0
1992-12-24,13.38,13.63,13.0,13.25,131800,0.612665538496447,0.624112951398099,0.595265470885935,0.606712883787587,2878379.62018852,0.0,1.0
1992-12-28,13.38,13.63,13.25,13.5,150200,0.612665538496447,0.624112951398099,0.606712883787587,0.61816029668924,3280217.13924367,0.0,1.0
1992-12-29,13.75,13.88,13.25,13.25,274500,0.629607709590892,0.635560364299752,0.606712883787587,0.606712883787587,5994804.29242603,0.0,1.0
1992-12-30,13.63,14.13,13.5,13.75,248400,0.624112951398099,0.647007777201404,0.61816029668924,0.629607709590892,5424806.50724454,0.0,1.0
1992-12-31,13.63,13.63,13.25,13.63,478600,0.624112951398099,0.624112951398099,0.606712883787587,0.624112951398099,10452143.2945541,0.0,1.0
1993-01-04,13.75,13.75,13.25,13.5,142800,0.629607709590892,0.629607709590892,0.606712883787587,0.61816029668924,3118608.57179758,0.0,1.0
1993-01-05,13.75,14.0,13.5,13.75,388200,0.629607709590892,0.641055122492545,0.61816029668924,0.629607709590892,8477898.09223965,0.0,1.0
1993-01-06,13.13,13.88,12.88,13.75,559900,0.601218125594794,0.635560364299752,0.589770712693141,0.629607709590892,12227653.636901,0.0,1.0
1993-01-07,12.63,13.13,12.5,13.13,274800,0.578323299791489,0.601218125594794,0.572370645082629,0.601218125594794,6001355.99110627,0.0,1.0
1993-01-08,13.38,13.38,12.5,12.5,234300,0.612665538496447,0.612665538496447,0.572370645082629,0.572370645082629,5116876.66927292,0.0,1.0
1993-01-11,13.0,13.38,12.88,13.25,223000,0.595265470885935,0.612665538496447,0.589770712693141,0.606712883787587,4870096.01898362,0.0,1.0
1993-01-12,12.75,13.13,12.63,13.0,254200,0.583818057984282,0.601218125594794,0.578323299791489,0.595265470885935,5551472.68172931,0.0,1.0
1993-01-13,12.38,12.75,12.25,12.75,437000,0.566875886889836,0.583818057984282,0.560923232180977,0.583818057984282,9543641.07755983,0.0,1.0
1993-01-14,12.5,12.63,12.25,12.25,312200,0.572370645082629,0.578323299791489,0.560923232180977,0.560923232180977,6818134.42657707,0.0,1.0
1993-01-15,13.13,13.38,12.25,12.25,475800,0.601218125594794,0.612665538496447,0.560923232180977,0.560923232180977,10390994.1068718,0.0,1.0
1993-01-18,12.88,13.13,12.63,13.13,436400,0.589770712693141,0.601218125594794,0.578323299791489,0.601218125594794,9530537.68019934,0.0,1.0
1993-01-19,12.75,12.88,11.88,12.63,797100,0.583818057984282,0.589770712693141,0.543981061086531,0.578323299791489,17407863.3934163,0.0,1.0
1993-01-20,12.5,12.75,12.38,12.63,346400,0.572370645082629,0.583818057984282,0.566875886889836,0.578323299791489,7565028.07612523,0.0,1.0
1993-01-21,12.5,12.75,12.13,12.38,331300,0.572370645082629,0.583818057984282,0.555428473988184,0.566875886889836,7235259.2425528,0.0,1.0
1993-01-22,12.88,13.0,12.38,12.38,209500,0.589770712693141,0.595265470885935,0.566875886889836,0.566875886889836,4575269.57837251,0.0,1.0
1993-01-25,12.63,13.13,12.5,12.75,236700,0.578323299791489,0.601218125594794,0.572370645082629,0.583818057984282,5169290.2587149,0.0,1.0
1993-01-26,12.25,12.75,12.0,12.5,165100,0.560923232180977,0.583818057984282,0.549475819279324,0.572370645082629,3605618.17369594,0.0,1.0
1993-01-27,11.63,12.38,11.25,12.38,292800,0.532533648184878,0.566875886889836,0.515133580574367,0.566875886889836,6394457.9119211,0.0,1.0
1993-01-28,10.88,11.63,10.75,11.5,425900,0.498191409479921,0.532533648184878,0.492238754771061,0.526580993476019,9301228.22639068,0.0,1.0
1993-01-29,10.63,11.0,10.0,10.88,774300,0.486743996578268,0.503686167672714,0.457896516066104,0.498191409479921,16909934.2937176,0.0,1.0
1993-02-01,10.63,10.88,10.5,10.63,169800,0.486743996578268,0.498191409479921,0.480791341869409,0.486743996578268,3708261.45301982,0.0,1.0
1993-02-02,12.5,12.63,10.75,10.88,987100,0.572370645082629,0.578323299791489,0.492238754771061,0.498191409479921,21557272.5575728,0.0,1.0
1993-02-03,12.0,13.25,11.75,12.63,748000,0.549475819279324,0.606712883787587,0.538028406377672,0.578323299791489,16335568.7094159,0.0,1.0
1993-02-04,12.88,12.88,12.0,12.13,413000,0.589770712693141,0.589770712693141,0.549475819279324,0.555428473988184,9019505.18314007,0.0,1.0
1993-02-05,12.13,13.0,12.0,12.88,404000,0.555428473988184,0.595265470885935,0.549475819279324,0.589770712693141,8822954.22273265,0.0,1.0
1993-02-08,12.0,12.25,11.75,12.25,311300,0.549475819279324,0.560923232180977,0.538028406377672,0.560923232180977,6798479.33053633,0.0,1.0
1993-02-09,11.63,12.13,11.5,12.0,223000,0.532533648184878,0.555428473988184,0.526580993476019,0.549475819279324,4870096.01898362,0.0,1.0
1993-02-10,11.75,12.0,11.63,11.75,124800,0.538028406377672,0.549475819279324,0.532533648184878,0.538028406377672,2725506.65098276,0.0,1.0
1993-02-11,12.0,12.5,11.88,12.0,361900,0.549475819279324,0.572370645082629,0.543981061086531,0.549475819279324,7903532.50793799,0.0,1.0
1993-02-12,12.5,12.63,11.88,11.88,156000,0.572370645082629,0.578323299791489,0.543981061086531,0.543981061086531,3406883.31372845,0.0,1.0
1993-02-16,12.0,12.38,11.13,12.25,426300,0.549475819279324,0.566875886889836,0.509638822381573,0.560923232180977,9309963.82463102,0.0,1.0
1993-02-17,11.75,12.38,11.63,11.88,334700,0.538028406377672,0.566875886889836,0.532533648184878,0.543981061086531,7309511.82759559,0.0,1.0
1993-02-18,11.88,12.13,11.25,11.88,455200,0.543981061086531,0.555428473988184,0.515133580574367,0.543981061086531,9941110.79749482,0.0,1.0
1993-02-19,11.5,11.88,11.5,11.88,188400,0.526580993476019,0.543981061086531,0.526580993476019,0.543981061086531,4114466.77119513,0.0,1.0
1993-02-22,11.13,11.75,11.0,11.75,211700,0.509638822381573,0.538028406377672,0.503686167672714,0.538028406377672,4623315.36869432,0.0,1.0
1993-02-23,10.5,11.13,10.38,10.88,601100,0.480791341869409,0.509638822381573,0.475296583676616,0.498191409479921,13127420.2556549,0.0,1.0
1993-02-24,10.88,10.88,10.38,10.38,312600,0.498191409479921,0.498191409479921,0.475296583676616,0.475296583676616,6826870.02481739,0.0,1.0
1993-02-25,10.75,10.88,10.75,10.88,185200,0.492238754771061,0.498191409479921,0.492238754771061,0.498191409479921,4044581.9852725,0.0,1.0
1993-02-26,10.63,10.88,10.63,10.88,92200,0.486743996578268,0.498191409479921,0.486743996578268,0.498191409479921,2013555.39439592,0.0,1.0
1993-03-01,9.875,10.63,9.875,10.5,437100,0.452172809615277,0.486743996578268,0.452172809615277,0.480791341869409,9545824.97711992,0.0,1.0
1993-03-02,10.0,10.25,9.25,9.875,697300,0.457896516066104,0.469343928967756,0.423554277361146,0.452172809615277,15228331.6324541,0.0,1.0
1993-03-03,9.875,10.25,9.875,10.25,625400,0.452172809615277,0.469343928967756,0.452172809615277,0.469343928967756,13658107.848755,0.0,1.0
1993-03-04,9.75,10.13,9.75,10.0,158300,0.446449103164451,0.463849170774963,0.446449103164451,0.457896516066104,3457113.00361035,0.0,1.0
1993-03-05,11.0,11.13,9.625,9.75,984000,0.503686167672714,0.509638822381573,0.440725396713625,0.446449103164451,21489571.6712102,0.0,1.0
1993-03-08,11.5,12.25,11.0,11.0,637900,0.526580993476019,0.560923232180977,0.503686167672714,0.503686167672714,13931095.2937653,0.0,1.0
1993-03-09,11.88,12.0,11.13,11.38,386600,0.543981061086531,0.549475819279324,0.509638822381573,0.521086235283226,8442955.69927833,0.0,1.0
1993-03-10,12.0,12.38,11.5,12.0,405900,0.549475819279324,0.566875886889836,0.526580993476019,0.549475819279324,8864448.31437423,0.0,1.0
1993-03-11,11.88,12.13,11.75,11.88,174700,0.543981061086531,0.555428473988184,0.538028406377672,0.543981061086531,3815272.53146385,0.0,1.0
1993-03-12,11.88,12.0,11.63,11.88,118900,0.543981061086531,0.549475819279324,0.532533648184878,0.543981061086531,2596656.5769379,0.0,1.0
1993-03-15,12.13,12.25,11.88,12.13,226800,0.555428473988184,0.560923232180977,0.543981061086531,0.555428473988184,4953084.20226675,0.0,1.0
1993-03-16,12.25,12.38,12.13,12.38,113800,0.560923232180977,0.566875886889836,0.555428473988184,0.566875886889836,2485277.6993737,0.0,1.0
1993-03-17,12.0,12.25,11.88,12.25,257600,0.549475819279324,0.560923232180977,0.543981061086531,0.560923232180977,5625725.26677211,0.0,1.0
1993-03-18,12.0,12.13,11.88,11.88,37800,0.549475819279324,0.555428473988184,0.543981061086531,0.543981061086531,825514.033711125,0.0,1.0
1993-03-19,11.88,12.13,11.63,12.13,155700,0.543981061086531,0.555428473988184,0.532533648184878,0.555428473988184,3400331.61504821,0.0,1.0
1993-03-22,12.38,12.5,11.25,11.75,293000,0.566875886889836,0.572370645082629,0.515133580574367,0.538028406377672,6398825.71104126,0.0,1.0
1993-03-23,11.75,12.5,11.63,12.5,184200,0.538028406377672,0.572370645082629,0.532533648184878,0.572370645082629,4022742.98967167,0.0,1.0
1993-03-24,12.0,12.25,11.75,11.75,206200,0.549475819279324,0.560923232180977,0.538028406377672,0.538028406377672,4503200.89288979,0.0,1.0
1993-03-25,12.25,12.25,11.88,11.88,212600,0.560923232180977,0.560923232180977,0.543981061086531,0.543981061086531,4642970.46473506,0.0,1.0
1993-03-26,12.13,12.38,11.88,12.13,177900,0.555428473988184,0.566875886889836,0.543981061086531,0.555428473988184,3885157.31738648,0.0,1.0
1993-03-29,12.0,12.13,11.88,12.13,143800,0.549475819279324,0.555428473988184,0.543981061086531,0.555428473988184,3140447.56739841,0.0,1.0
1993-03-30,12.38,12.38,12.0,12.0,239500,0.566875886889836,0.566875886889836,0.549475819279324,0.549475819279324,5230439.44639721,0.0,1.0
1993-03-31,12.88,13.38,12.25,12.38,799000,0.589770712693141,0.612665538496447,0.560923232180977,0.566875886889836,17449357.4850579,0.0,1.0
1993-04-01,13.38,13.88,12.75,13.0,619500,0.612665538496447,0.635560364299752,0.583818057984282,0.595265470885935,13529257.7747101,0.0,1.0
1993-04-02,12.75,13.25,12.63,13.25,338300,0.583818057984282,0.606712883787587,0.578323299791489,0.606712883787587,7388132.21175856,0.0,1.0
1993-04-05,12.75,12.88,12.5,12.88,166700,0.583818057984282,0.589770712693141,0.572370645082629,0.589770712693141,3640560.56665726,0.0,1.0
1993-04-06,13.13,13.5,12.88,13.13,504100,0.601218125594794,0.61816029668924,0.589770712693141,0.601218125594794,11009037.6823751,0.0,1.0
1993-04-07,13.5,13.63,13.13,13.25,202000,0.61816029668924,0.624112951398099,0.601218125594794,0.606712883787587,4411477.11136633,0.0,1.0
1993-04-08,13.38,13.63,13.13,13.5,348100,0.612665538496447,0.624112951398099,0.601218125594794,0.61816029668924,7602154.36864662,0.0,1.0
1993-04-12,13.88,13.88,13.0,13.25,404500,0.635560364299752,0.635560364299752,0.595265470885935,0.606712883787587,8833873.72053307,0.0,1.0
1993-04-13,13.88,14.38,13.75,13.75,576900,0.635560364299752,0.658455190103057,0.629607709590892,0.629607709590892,12598916.562115,0.0,1.0
1993-04-14,13.75,14.0,13.5,13.75,341300,0.629607709590892,0.641055122492545,0.61816029668924,0.629607709590892,7453649.19856103,0.0,1.0
1993-04-15,13.5,13.88,13.38,13.75,229800,0.61816029668924,0.635560364299752,0.612665538496447,0.629607709590892,5018601.18906922,0.0,1.0
1993-04-16,13.25,13.5,13.13,13.5,279800,0.606712883787587,0.61816029668924,0.601218125594794,0.61816029668924,6110550.96911039,0.0,1.0
1993-04-19,12.75,13.25,12.38,13.0,319300,0.583818057984282,0.606712883787587,0.566875886889836,0.595265470885935,6973191.29534291,0.0,1.0
1993-04-20,13.13,13.13,12.63,12.75,147100,0.601218125594794,0.601218125594794,0.578323299791489,0.583818057984282,3212516.25288112,0.0,1.0
1993-04-21,13.0,13.13,12.88,13.0,380500,0.595265470885935,0.601218125594794,0.589770712693141,0.595265470885935,8309737.8261133,0.0,1.0
1993-04-22,13.0,13.13,12.88,12.88,215800,0.595265470885935,0.601218125594794,0.589770712693141,0.589770712693141,4712855.25065769,0.0,1.0
1993-04-23,12.88,13.13,12.88,12.88,330500,0.589770712693141,0.601218125594794,0.589770712693141,0.589770712693141,7217788.04607214,0.0,1.0
1993-04-26,12.75,13.13,12.75,13.13,31700,0.583818057984282,0.601218125594794,0.583818057984282,0.601218125594794,692296.160546102,0.0,1.0
1993-04-27,12.75,13.13,12.5,13.0,196700,0.583818057984282,0.601218125594794,0.572370645082629,0.595265470885935,4295730.43468197,0.0,1.0
1993-04-28,12.63,13.0,12.63,12.88,51700,0.578323299791489,0.595265470885935,0.578323299791489,0.589770712693141,1129076.07256257,0.0,1.0
1993-04-29,12.75,13.0,12.63,13.0,124900,0.583818057984282,0.595265470885935,0.578323299791489,0.595265470885935,2727690.55054284,0.0,1.0
1993-04-30,13.25,13.25,12.75,12.75,239000,0.606712883787587,0.606712883787587,0.583818057984282,0.583818057984282,5219519.9485968,0.0,1.0
1993-05-03,13.75,13.88,13.25,13.25,253000,0.629607709590892,0.635560364299752,0.606712883787587,0.606712883787587,5525265.88700833,0.0,1.0
1993-05-04,15.0,15.0,13.88,14.13,1115800,0.686844774099155,0.686844774099155,0.635560364299752,0.647007777201404,24367951.2913988,0.0,1.0
1993-05-05,15.63,16.0,14.88,14.88,1690500,0.71569225461132,0.732634425705766,0.681350015906362,0.681350015906362,36918822.063192,0.0,1.0
1993-05-06,15.75,15.88,15.5,15.63,1033900,0.721187012804113,0.727139667512973,0.70973959990246,0.71569225461132,22579337.5516913,0.0,1.0
1993-05-07,15.38,15.75,15.13,15.75,736000,0.704244841709667,0.721187012804113,0.692797428808015,0.721187012804113,16073500.762206,0.0,1.0
1993-05-10,16.5,16.63,15.25,15.25,1166400,0.755529251509071,0.76148190621793,0.698292187000808,0.698292187000808,25473004.4688004,0.0,1.0
1993-05-11,16.38,16.63,16.0,16.5,680500,0.750034493316278,0.76148190621793,0.732634425705766,0.755529251509071,14861436.5063603,0.0,1.0
1993-05-12,16.88,16.88,16.13,16.38,883500,0.772929319119583,0.772929319119583,0.738587080414625,0.750034493316278,19294752.6133275,0.0,1.0
1993-05-13,16.5,16.88,16.38,16.88,631500,0.755529251509071,0.772929319119583,0.750034493316278,0.772929319119583,13791325.72192,0.0,1.0
1993-05-14,17.5,18.25,16.13,16.38,867200,0.801318903115681,0.835661141820639,0.738587080414625,0.750034493316278,18938776.9850341,0.0,1.0
1993-05-17,17.38,17.88,16.75,17.63,368900,0.795824144922888,0.818718970726193,0.766976664410724,0.807271557824541,8056405.47714375,0.0,1.0
1993-05-18,17.13,18.0,17.0,17.5,553100,0.784376732021235,0.824213728918986,0.778424077312376,0.801318903115681,12079148.4668154,0.0,1.0
1993-05-19,17.5,17.75,17.13,17.13,401900,0.801318903115681,0.812766316017334,0.784376732021235,0.784376732021235,8777092.33197093,0.0,1.0
1993-05-20,17.13,17.5,16.75,17.5,642900,0.784376732021235,0.801318903115681,0.766976664410724,0.801318903115681,14040290.2717694,0.0,1.0
1993-05-21,16.63,17.0,16.38,17.0,156000,0.76148190621793,0.778424077312376,0.750034493316278,0.778424077312376,3406883.31372845,0.0,1.0
1993-05-24,16.75,16.75,16.25,16.5,93200,0.766976664410724,0.766976664410724,0.744081838607418,0.755529251509071,2035394.38999674,0.0,1.0
1993-05-25,17.63,17.88,16.63,16.63,573900,0.807271557824541,0.818718970726193,0.76148190621793,0.76148190621793,12533399.5753125,0.0,1.0
1993-05-26,18.13,18.13,17.5,17.5,741100,0.830166383627846,0.830166383627846,0.801318903115681,0.801318903115681,16184879.6397702,0.0,1.0
1993-05-27,17.13,18.63,17.0,18.13,654200,0.784376732021235,0.853061209431151,0.778424077312376,0.830166383627846,14287070.9220587,0.0,1.0
1993-05-28,17.13,17.25,16.5,17.0,312100,0.784376732021235,0.789871490214029,0.755529251509071,0.778424077312376,6815950.52701699,0.0,1.0
1993-06-01,16.88,17.25,16.5,16.88,152900,0.772929319119583,0.789871490214029,0.755529251509071,0.772929319119583,3339182.4273659,0.0,1.0
1993-06-02,17.5,17.5,16.5,16.63,269200,0.801318903115681,0.801318903115681,0.755529251509071,0.76148190621793,5879057.61574166,0.0,1.0
1993-06-03,17.63,17.88,17.13,17.75,372400,0.807271557824541,0.818718970726193,0.784376732021235,0.812766316017334,8132841.96174663,0.0,1.0
1993-06-04,17.5,17.63,17.25,17.5,271000,0.801318903115681,0.807271557824541,0.789871490214029,0.801318903115681,5918367.80782314,0.0,1.0
1993-06-07,16.63,17.38,16.5,17.25,402100,0.76148190621793,0.795824144922888,0.755529251509071,0.789871490214029,8781460.13109109,0.0,1.0
1993-06-08,16.0,16.63,15.75,16.5,512900,0.732634425705766,0.76148190621793,0.721187012804113,0.755529251509071,11201220.8436623,0.0,1.0
1993-06-09,15.5,16.0,15.38,15.75,374500,0.70973959990246,0.732634425705766,0.704244841709667,0.721187012804113,8178703.85250837,0.0,1.0
1993-06-10,15.5,15.63,15.38,15.5,143200,0.70973959990246,0.71569225461132,0.704244841709667,0.70973959990246,3127344.17003791,0.0,1.0
1993-06-11,15.88,16.0,15.38,15.5,129700,0.727139667512973,0.732634425705766,0.704244841709667,0.70973959990246,2832517.72942679,0.0,1.0
1993-06-14,16.75,16.75,15.63,15.88,296700,0.766976664410724,0.766976664410724,0.71569225461132,0.727139667512973,6479629.9947643,0.0,1.0
1993-06-15,17.0,17.13,16.63,17.13,157600,0.778424077312376,0.784376732021235,0.76148190621793,0.784376732021235,3441825.70668977,0.0,1.0
1993-06-16,16.38,17.0,16.13,16.88,439900,0.750034493316278,0.778424077312376,0.738587080414625,0.772929319119583,9606974.16480221,0.0,1.0
1993-06-17,16.38,16.63,16.13,16.13,149300,0.750034493316278,0.76148190621793,0.738587080414625,0.738587080414625,3260562.04320293,0.0,1.0
1993-06-18,16.0,16.63,15.75,16.63,111100,0.732634425705766,0.76148190621793,0.721187012804113,0.76148190621793,2426312.41125148,0.0,1.0
1993-06-21,14.88,16.0,14.75,15.88,324800,0.681350015906362,0.732634425705766,0.675397361197503,0.727139667512973,7093305.77114744,0.0,1.0
1993-06-22,14.38,15.0,14.38,14.88,544600,0.658455190103057,0.686844774099155,0.658455190103057,0.681350015906362,11893517.0042084,0.0,1.0
1993-06-23,14.0,14.63,14.0,14.38,485000,0.641055122492545,0.66990260300471,0.641055122492545,0.658455190103057,10591912.8663994,0.0,1.0
1993-06-24,14.13,14.25,13.75,14.0,500300,0.647007777201404,0.652502535394198,0.629607709590892,0.641055122492545,10926049.499092,0.0,1.0
1993-06-25,13.38,14.25,13.13,14.25,277700,0.612665538496447,0.652502535394198,0.601218125594794,0.652502535394198,6064689.07834866,0.0,1.0
1993-06-28,13.0,13.25,12.25,13.13,1077900,0.595265470885935,0.606712883787587,0.560923232180977,0.601218125594794,23540253.3581275,0.0,1.0
1993-06-29,13.75,13.75,12.75,13.13,796200,0.629607709590892,0.629607709590892,0.583818057984282,0.601218125594794,17388208.2973756,0.0,1.0
1993-06-30,13.38,14.13,13.25,13.88,503100,0.612665538496447,0.647007777201404,0.606712883787587,0.635560364299752,10987198.6867742,0.0,1.0
1993-07-01,13.0,13.5,12.63,13.5,409300,0.595265470885935,0.61816029668924,0.578323299791489,0.61816029668924,8938700.89941701,0.0,1.0
1993-07-02,12.75,12.88,12.38,12.88,194900,0.583818057984282,0.589770712693141,0.566875886889836,0.589770712693141,4256420.24260048,0.0,1.0
1993-07-06,12.63,12.88,12.38,12.63,261100,0.578323299791489,0.589770712693141,0.566875886889836,0.578323299791489,5702161.75137499,0.0,1.0
1993-07-07,12.5,12.63,12.25,12.63,640700,0.572370645082629,0.578323299791489,0.560923232180977,0.578323299791489,13992244.4814476,0.0,1.0
1993-07-08,12.25,12.75,12.25,12.63,256600,0.560923232180977,0.583818057984282,0.560923232180977,0.578323299791489,5603886.27117128,0.0,1.0
1993-07-09,12.13,12.38,11.75,12.38,810600,0.555428473988184,0.566875886889836,0.538028406377672,0.566875886889836,17702689.8340274,0.0,1.0
1993-07-12,12.0,12.25,11.88,12.0,274900,0.549475819279324,0.560923232180977,0.543981061086531,0.549475819279324,6003539.89066636,0.0,1.0
1993-07-13,12.0,12.13,11.75,11.88,169200,0.549475819279324,0.555428473988184,0.538028406377672,0.543981061086531,3695158.05565932,0.0,1.0
1993-07-14,12.25,12.25,11.75,11.88,224000,0.560923232180977,0.560923232180977,0.538028406377672,0.543981061086531,4891935.01458444,0.0,1.0
1993-07-15,12.25,12.38,12.0,12.25,296300,0.560923232180977,0.566875886889836,0.549475819279324,0.560923232180977,6470894.39652397,0.0,1.0
1993-07-16,11.75,12.13,11.63,11.88,318100,0.538028406377672,0.555428473988184,0.532533648184878,0.543981061086531,6946984.50062192,0.0,1.0
1993-07-19,11.0,11.63,10.88,11.5,831000,0.503686167672714,0.532533648184878,0.498191409479921,0.526580993476019,18148205.3442842,0.0,1.0
1993-07-20,11.0,11.38,11.0,11.13,1183800,0.503686167672714,0.521086235283226,0.503686167672714,0.509638822381573,25853002.9922547,0.0,1.0
1993-07-21,10.88,11.25,10.88,11.0,78200,0.498191409479921,0.515133580574367,0.498191409479921,0.503686167672714,1707809.45598439,0.0,1.0
1993-07-22,11.25,11.38,10.88,10.88,211500,0.515133580574367,0.521086235283226,0.498191409479921,0.498191409479921,4618947.56957415,0.0,1.0
1993-07-23,13.63,13.75,11.5,11.63,1240200,0.624112951398099,0.629607709590892,0.526580993476019,0.532533648184878,27084722.3441412,0.0,1.0
1993-07-26,14.13,14.38,13.63,13.75,1042200,0.647007777201404,0.658455190103057,0.624112951398099,0.629607709590892,22760601.2151782,0.0,1.0
1993-07-27,13.88,14.25,13.63,14.13,357900,0.635560364299752,0.652502535394198,0.624112951398099,0.647007777201404,7816176.52553469,0.0,1.0
1993-07-28,13.88,14.13,13.63,13.75,214800,0.635560364299752,0.647007777201404,0.624112951398099,0.629607709590892,4691016.25505687,0.0,1.0
1993-07-29,14.0,14.13,13.75,14.0,232000,0.641055122492545,0.647007777201404,0.629607709590892,0.641055122492545,5066646.97939103,0.0,1.0
1993-07-30,13.38,13.88,13.0,13.88,308000,0.612665538496447,0.635560364299752,0.595265470885935,0.635560364299752,6726410.6450536,0.0,1.0
1993-08-02,13.5,13.63,13.25,13.38,370900,0.61816029668924,0.624112951398099,0.606712883787587,0.612665538496447,8100083.4683454,0.0,1.0
1993-08-03,13.63,13.63,13.25,13.38,513300,0.624112951398099,0.624112951398099,0.606712883787587,0.612665538496447,11209956.4419027,0.0,1.0
1993-08-04,14.75,14.75,13.5,13.63,511500,0.675397361197503,0.675397361197503,0.61816029668924,0.624112951398099,11170646.2498212,0.0,1.0
1993-08-05,14.88,15.63,14.63,14.63,751100,0.681350015906362,0.71569225461132,0.66990260300471,0.66990260300471,16403269.5957785,0.0,1.0
1993-08-06,15.13,15.25,14.5,14.75,597600,0.692797428808015,0.698292187000808,0.66394994829585,0.675397361197503,13050983.7710521,0.0,1.0
1993-08-09,16.63,16.75,15.0,15.0,899900,0.76148190621793,0.766976664410724,0.686844774099155,0.686844774099155,19652912.141181,0.0,1.0
1993-08-10,17.63,17.75,16.25,16.38,1607200,0.807271557824541,0.812766316017334,0.744081838607418,0.750034493316278,35099633.7296434,0.0,1.0
1993-08-11,17.0,17.75,16.63,17.63,593800,0.778424077312376,0.812766316017334,0.76148190621793,0.807271557824541,12967995.5877689,0.0,1.0
1993-08-12,16.0,17.25,15.88,17.0,429800,0.732634425705766,0.789871490214029,0.727139667512973,0.778424077312376,9386400.3092339,0.0,1.0
1993-08-13,16.0,16.38,15.88,15.88,156800,0.732634425705766,0.750034493316278,0.727139667512973,0.727139667512973,3424354.51020911,0.0,1.0
1993-08-16,16.88,17.0,16.25,16.25,493900,0.772929319119583,0.778424077312376,0.744081838607418,0.744081838607418,10786279.9272467,0.0,1.0
1993-08-17,16.25,17.0,16.25,17.0,189100,0.744081838607418,0.778424077312376,0.744081838607418,0.778424077312376,4129754.06811571,0.0,1.0
1993-08-18,16.63,17.13,16.38,16.5,371000,0.76148190621793,0.784376732021235,0.750034493316278,0.755529251509071,8102267.36790549,0.0,1.0
1993-08-19,16.0,16.63,15.63,16.5,230800,0.732634425705766,0.76148190621793,0.71569225461132,0.755529251509071,5040440.18467004,0.0,1.0
1993-08-20,14.88,16.0,14.75,15.75,466200,0.681350015906362,0.732634425705766,0.675397361197503,0.721187012804113,10181339.7491039,0.0,1.0
1993-08-23,14.75,15.0,14.5,14.88,323700,0.675397361197503,0.686844774099155,0.66394994829585,0.681350015906362,7069282.87598653,0.0,1.0
1993-08-24,15.5,16.25,15.5,15.63,475500,0.70973959990246,0.744081838607418,0.70973959990246,0.71569225461132,10384442.4081915,0.0,1.0
1993-08-25,15.38,15.63,15.0,15.5,273500,0.704244841709667,0.71569225461132,0.686844774099155,0.70973959990246,5972965.2968252,0.0,1.0
1993-08-26,15.75,15.75,15.0,15.38,85100,0.721187012804113,0.721187012804113,0.686844774099155,0.704244841709667,1858498.52563007,0.0,1.0
1993-08-27,15.63,15.75,15.63,15.75,39400,0.71569225461132,0.721187012804113,0.71569225461132,0.721187012804113,860456.426672442,0.0,1.0
1993-08-30,15.63,16.13,15.5,15.63,218900,0.71569225461132,0.738587080414625,0.70973959990246,0.71569225461132,4780556.13702024,0.0,1.0
1993-08-31,16.63,17.13,16.13,16.13,1682900,0.76148190621793,0.784376732021235,0.738587080414625,0.738587080414625,36752845.6966257,0.0,1.0
1993-09-01,16.75,16.88,16.13,16.63,1095000,0.766976664410724,0.772929319119583,0.738587080414625,0.76148190621793,23913700.1829016,0.0,1.0
1993-09-02,16.88,17.25,16.5,17.13,512300,0.772929319119583,0.789871490214029,0.755529251509071,0.784376732021235,11188117.4463018,0.0,1.0
1993-09-03,16.88,17.0,16.63,17.0,72100,0.772929319119583,0.778424077312376,0.76148190621793,0.778424077312376,1574591.58281937,0.0,1.0
1993-09-07,15.75,16.63,15.38,16.63,286200,0.721187012804113,0.76148190621793,0.704244841709667,0.76148190621793,6250320.54095566,0.0,1.0
1993-09-08,15.75,16.0,15.5,15.75,400800,0.721187012804113,0.732634425705766,0.70973959990246,0.721187012804113,8753069.43681002,0.0,1.0
1993-09-09,16.88,17.0,15.5,15.88,759500,0.772929319119583,0.778424077312376,0.70973959990246,0.727139667512973,16586717.1588254,0.0,1.0
1993-09-10,16.75,17.25,16.75,17.0,811300,0.766976664410724,0.789871490214029,0.766976664410724,0.778424077312376,17717977.130948,0.0,1.0
1993-09-13,16.5,17.0,15.63,16.75,185400,0.755529251509071,0.778424077312376,0.71569225461132,0.766976664410724,4048949.78439266,0.0,1.0
1993-09-14,16.38,16.5,16.0,16.25,185100,0.750034493316278,0.755529251509071,0.732634425705766,0.744081838607418,4042398.08571241,0.0,1.0
1993-09-15,17.25,17.38,16.25,16.25,469400,0.789871490214029,0.795824144922888,0.744081838607418,0.744081838607418,10251224.5350265,0.0,1.0
1993-09-16,17.0,17.5,16.75,17.25,436400,0.778424077312376,0.801318903115681,0.766976664410724,0.789871490214029,9530537.68019934,0.0,1.0
1993-09-17,18.25,18.25,16.88,16.88,1135500,0.835661141820639,0.835661141820639,0.772929319119583,0.772929319119583,24798179.504735,0.0,1.0
1993-09-20,18.13,18.5,17.88,18.25,817000,0.830166383627846,0.847108554722292,0.818718970726193,0.835661141820639,17842459.4058727,0.0,1.0
1993-09-21,17.88,18.25,17.5,18.0,422400,0.818718970726193,0.835661141820639,0.801318903115681,0.824213728918986,9224791.74178781,0.0,1.0
1993-09-22,19.13,19.13,17.75,17.75,1236600,0.875956035234456,0.875956035234456,0.812766316017334,0.812766316017334,27006101.9599782,0.0,1.0
1993-09-23,19.5,19.63,18.63,19.0,1197700,0.892898206328902,0.898850861037761,0.853061209431151,0.870003380525597,26156565.0311062,0.0,1.0
1993-09-24,19.88,20.38,19.38,19.5,1636800,0.910298273939414,0.933193099742719,0.887403448136109,0.892898206328902,35746067.9994277,0.0,1.0
1993-09-27,20.0,20.5,19.5,20.13,1022900,0.915793032132207,0.938687857935512,0.892898206328902,0.921745686841067,22339108.6000823,0.0,1.0
1993-09-28,19.38,20.0,19.38,19.88,468200,0.887403448136109,0.915793032132207,0.887403448136109,0.910298273939414,10225017.7403055,0.0,1.0
1993-09-29,20.0,20.13,19.25,19.38,715000,0.915793032132207,0.921745686841067,0.881450793427249,0.887403448136109,15614881.8545887,0.0,1.0
1993-09-30,19.38,20.0,19.38,19.88,290100,0.887403448136109,0.915793032132207,0.887403448136109,0.910298273939414,6335492.62379887,0.0,1.0
1993-10-01,19.25,19.75,19.13,19.38,244000,0.881450793427249,0.904345619230555,0.875956035234456,0.887403448136109,5328714.92660091,0.0,1.0
1993-10-04,19.38,19.63,18.63,19.13,300700,0.887403448136109,0.898850861037761,0.853061209431151,0.875956035234456,6566985.9771676,0.0,1.0
1993-10-05,19.63,20.13,19.38,19.38,632900,0.898850861037761,0.921745686841067,0.887403448136109,0.887403448136109,13821900.3157611,0.0,1.0
1993-10-06,20.13,20.38,19.5,19.75,565600,0.921745686841067,0.933193099742719,0.892898206328902,0.904345619230555,12352135.9118257,0.0,1.0
1993-10-07,19.88,20.38,19.5,20.13,466000,0.910298273939414,0.933193099742719,0.892898206328902,0.921745686841067,10176971.9499837,0.0,1.0
1993-10-08,19.5,20.25,19.5,20.13,143600,0.892898206328902,0.92724044503386,0.892898206328902,0.921745686841067,3136079.76827824,0.0,1.0
1993-10-11,19.13,19.75,19.13,19.5,73500,0.875956035234456,0.904345619230555,0.875956035234456,0.892898206328902,1605166.17666052,0.0,1.0
1993-10-12,19.13,19.38,18.88,19.13,182700,0.875956035234456,0.887403448136109,0.864508622332803,0.875956035234456,3989984.49627044,0.0,1.0
1993-10-13,20.0,20.38,19.13,19.13,376600,0.915793032132207,0.933193099742719,0.875956035234456,0.875956035234456,8224565.7432701,0.0,1.0
1993-10-14,20.0,20.13,19.75,20.13,259700,0.915793032132207,0.921745686841067,0.904345619230555,0.921745686841067,5671587.15753384,0.0,1.0
1993-10-15,20.0,20.25,19.88,19.88,170600,0.915793032132207,0.92724044503386,0.910298273939414,0.910298273939414,3725732.64950047,0.0,1.0
1993-10-18,20.0,20.25,19.88,20.0,203800,0.915793032132207,0.92724044503386,0.910298273939414,0.915793032132207,4450787.30344781,0.0,1.0
1993-10-19,19.0,20.0,19.0,19.88,125900,0.870003380525597,0.915793032132207,0.870003380525597,0.910298273939414,2749529.54614367,0.0,1.0
1993-10-20,17.88,19.13,17.88,19.0,282900,0.818718970726193,0.875956035234456,0.818718970726193,0.870003380525597,6178251.85547294,0.0,1.0
1993-10-21,18.25,18.38,17.38,17.88,298100,0.835661141820639,0.841613796529498,0.795824144922888,0.818718970726193,6510204.58860546,0.0,1.0
1993-10-22,18.88,19.13,18.25,18.38,419600,0.864508622332803,0.875956035234456,0.835661141820639,0.841613796529498,9163642.55410551,0.0,1.0
1993-10-25,18.25,18.88,17.75,18.88,265900,0.835661141820639,0.864508622332803,0.812766316017334,0.864508622332803,5806988.93025894,0.0,1.0
1993-10-26,18.0,18.5,17.25,18.5,484600,0.824213728918986,0.847108554722292,0.789871490214029,0.847108554722292,10583177.268159,0.0,1.0
1993-10-27,18.63,19.0,17.75,17.75,357300,0.853061209431151,0.870003380525597,0.812766316017334,0.812766316017334,7803073.1281742,0.0,1.0
1993-10-28,19.13,19.13,18.75,18.75,237800,0.875956035234456,0.875956035234456,0.858555967623944,0.858555967623944,5193313.15387581,0.0,1.0
1993-10-29,20.25,20.38,18.88,18.88,705400,0.92724044503386,0.933193099742719,0.864508622332803,0.864508622332803,15405227.4968208,0.0,1.0
1993-11-01,20.0,20.13,19.63,20.13,253200,0.915793032132207,0.921745686841067,0.898850861037761,0.921745686841067,5529633.68612849,0.0,1.0
1993-11-02,19.5,20.25,19.5,20.0,323100,0.892898206328902,0.92724044503386,0.892898206328902,0.915793032132207,7056179.47862604,0.0,1.0
1993-11-03,18.25,19.5,18.0,19.5,241700,0.835661141820639,0.892898206328902,0.824213728918986,0.892898206328902,5278485.23671902,0.0,1.0
1993-11-04,17.75,18.38,17.63,18.25,261500,0.812766316017334,0.841613796529498,0.807271557824541,0.835661141820639,5710897.34961532,0.0,1.0
1993-11-05,18.13,18.13,17.38,17.75,157900,0.830166383627846,0.830166383627846,0.795824144922888,0.812766316017334,3448377.40537001,0.0,1.0
1993-11-08,18.5,18.75,18.13,18.13,81800,0.847108554722292,0.858555967623944,0.830166383627846,0.830166383627846,1786429.84014735,0.0,1.0
1993-11-09,18.63,19.0,18.38,18.75,141200,0.853061209431151,0.870003380525597,0.841613796529498,0.858555967623944,3083666.17883626,0.0,1.0
1993-11-10,18.63,18.88,18.38,18.63,62800,0.853061209431151,0.864508622332803,0.841613796529498,0.853061209431151,1371488.92373171,0.0,1.0
1993-11-11,18.75,19.0,18.63,18.63,93400,0.858555967623944,0.870003380525597,0.853061209431151,0.853061209431151,2039762.18911691,0.0,1.0
1993-11-12,18.75,19.38,18.75,19.13,164200,0.858555967623944,0.887403448136109,0.858555967623944,0.875956035234456,3585963.0776552,0.0,1.0
1993-11-15,18.5,18.88,18.5,18.75,87900,0.847108554722292,0.864508622332803,0.847108554722292,0.858555967623944,1919647.71331238,0.0,1.0
1993-11-16,18.63,18.88,18.5,18.63,121500,0.853061209431151,0.864508622332803,0.847108554722292,0.853061209431151,2653437.96550004,0.0,1.0
1993-11-17,18.5,19.13,18.38,18.63,201000,0.847108554722292,0.875956035234456,0.841613796529498,0.853061209431151,4389638.1157655,0.0,1.0
1993-11-18,17.75,18.5,17.5,18.38,195200,0.812766316017334,0.847108554722292,0.801318903115681,0.841613796529498,4262971.94128073,0.0,1.0
1993-11-19,17.38,17.63,17.38,17.5,37200,0.795824144922888,0.807271557824541,0.795824144922888,0.801318903115681,812410.636350631,0.0,1.0
1993-11-22,17.13,17.5,16.75,17.5,163200,0.784376732021235,0.801318903115681,0.766976664410724,0.801318903115681,3564124.08205438,0.0,1.0
1993-11-23,16.88,17.38,16.75,17.25,109700,0.772929319119583,0.795824144922888,0.766976664410724,0.789871490214029,2395737.81741033,0.0,1.0
1993-11-24,16.5,16.88,16.25,16.88,306700,0.755529251509071,0.772929319119583,0.744081838607418,0.772929319119583,6698019.95077254,0.0,1.0
1993-11-26,16.5,16.75,16.38,16.75,30500,0.755529251509071,0.766976664410724,0.750034493316278,0.766976664410724,666089.365825114,0.0,1.0
1993-11-29,16.5,16.63,16.38,16.5,98500,0.755529251509071,0.76148190621793,0.750034493316278,0.755529251509071,2151141.06668111,0.0,1.0
1993-11-30,16.5,16.63,16.25,16.5,59400,0.755529251509071,0.76148190621793,0.744081838607418,0.755529251509071,1297236.33868891,0.0,1.0
1993-12-01,17.38,17.88,16.25,16.5,270100,0.795824144922888,0.818718970726193,0.744081838607418,0.755529251509071,5898712.7117824,0.0,1.0
1993-12-02,17.63,18.0,17.38,17.75,149100,0.807271557824541,0.824213728918986,0.795824144922888,0.812766316017334,3256194.24408277,0.0,1.0
1993-12-03,17.63,18.0,17.63,17.63,95000,0.807271557824541,0.824213728918986,0.807271557824541,0.807271557824541,2074704.58207822,0.0,1.0
1993-12-06,17.75,17.75,17.38,17.75,98700,0.812766316017334,0.812766316017334,0.795824144922888,0.812766316017334,2155508.86580127,0.0,1.0
1993-12-07,17.0,17.75,17.0,17.75,92400,0.778424077312376,0.812766316017334,0.778424077312376,0.812766316017334,2017923.19351608,0.0,1.0
1993-12-08,16.25,16.88,16.0,16.88,304300,0.744081838607418,0.772929319119583,0.732634425705766,0.772929319119583,6645606.36133057,0.0,1.0
1993-12-09,16.0,16.13,15.63,16.13,279300,0.732634425705766,0.738587080414625,0.71569225461132,0.738587080414625,6099631.47130998,0.0,1.0
1993-12-10,15.88,16.0,15.75,15.75,153100,0.727139667512973,0.732634425705766,0.721187012804113,0.721187012804113,3343550.22648606,0.0,1.0
1993-12-13,15.88,16.0,15.75,15.75,120800,0.727139667512973,0.732634425705766,0.721187012804113,0.721187012804113,2638150.66857947,0.0,1.0
1993-12-14,16.25,16.25,15.75,15.75,189200,0.744081838607418,0.744081838607418,0.721187012804113,0.721187012804113,4131937.96767579,0.0,1.0
1993-12-15,16.25,16.25,16.0,16.25,90100,0.744081838607418,0.744081838607418,0.732634425705766,0.744081838607418,1967693.50363419,0.0,1.0
1993-12-16,15.88,16.25,15.63,16.0,120500,0.727139667512973,0.744081838607418,0.71569225461132,0.732634425705766,2631598.96989922,0.0,1.0
1993-12-17,15.63,16.0,15.63,16.0,95000,0.71569225461132,0.732634425705766,0.71569225461132,0.732634425705766,2074704.58207822,0.0,1.0
1993-12-20,15.63,16.0,15.63,15.63,52500,0.71569225461132,0.732634425705766,0.71569225461132,0.71569225461132,1146547.26904323,0.0,1.0
1993-12-21,15.5,15.88,15.25,15.63,237300,0.70973959990246,0.727139667512973,0.698292187000808,0.71569225461132,5182393.6560754,0.0,1.0
1993-12-22,15.88,16.13,15.25,15.5,188800,0.727139667512973,0.738587080414625,0.698292187000808,0.70973959990246,4123202.36943546,0.0,1.0
1993-12-23,16.88,17.25,15.88,15.88,231300,0.772929319119583,0.789871490214029,0.727139667512973,0.727139667512973,5051359.68247045,0.0,1.0
1993-12-27,17.63,18.0,17.25,17.38,313100,0.807271557824541,0.824213728918986,0.789871490214029,0.795824144922888,6837789.5226178,0.0,1.0
1993-12-28,17.38,17.75,17.13,17.5,252200,0.795824144922888,0.812766316017334,0.784376732021235,0.801318903115681,5507794.69052766,0.0,1.0
1993-12-29,17.75,17.75,16.63,17.13,305600,0.812766316017334,0.812766316017334,0.76148190621793,0.784376732021235,6673997.05561163,0.0,1.0
1993-12-30,18.38,18.38,17.75,17.75,304100,0.841613796529498,0.841613796529498,0.812766316017334,0.812766316017334,6641238.5622104,0.0,1.0
1993-12-31,18.25,18.25,18.0,18.0,53800,0.835661141820639,0.835661141820639,0.824213728918986,0.824213728918986,1174937.9633243,0.0,1.0
1994-01-03,17.75,18.13,17.38,18.0,521300,0.812766316017334,0.830166383627846,0.795824144922888,0.824213728918986,11384668.4067092,0.0,1.0
1994-01-04,17.0,18.0,17.0,18.0,392400,0.778424077312376,0.824213728918986,0.778424077312376,0.824213728918986,8569621.87376311,0.0,1.0
1994-01-05,15.13,16.88,14.75,16.75,2052100,0.692797428808015,0.772929319119583,0.675397361197503,0.766976664410724,44815802.8724497,0.0,1.0
1994-01-06,15.5,15.75,15.0,15.63,1552400,0.70973959990246,0.721187012804113,0.686844774099155,0.71569225461132,33902856.7707183,0.0,1.0
1994-01-07,15.88,16.0,15.5,15.63,855300,0.727139667512973,0.732634425705766,0.70973959990246,0.71569225461132,18678892.9373842,0.0,1.0
1994-01-10,15.75,15.88,15.5,15.75,317000,0.721187012804113,0.727139667512973,0.70973959990246,0.721187012804113,6922961.60546102,0.0,1.0
1994-01-11,15.0,15.75,14.88,15.75,232900,0.686844774099155,0.721187012804113,0.681350015906362,0.721187012804113,5086302.07543177,0.0,1.0
1994-01-12,14.63,15.0,14.5,15.0,347000,0.66990260300471,0.686844774099155,0.66394994829585,0.686844774099155,7578131.47348572,0.0,1.0
1994-01-13,15.13,15.25,14.63,14.63,277800,0.692797428808015,0.698292187000808,0.66990260300471,0.66990260300471,6066872.97790874,0.0,1.0
1994-01-14,15.88,16.13,15.0,15.25,359600,0.727139667512973,0.738587080414625,0.686844774099155,0.698292187000808,7853302.81805609,0.0,1.0
1994-01-17,16.13,16.25,15.88,16.0,399700,0.738587080414625,0.744081838607418,0.727139667512973,0.732634425705766,8729046.54164912,0.0,1.0
1994-01-18,16.75,17.0,16.0,16.13,515700,0.766976664410724,0.778424077312376,0.732634425705766,0.738587080414625,11262370.0313446,0.0,1.0
1994-01-19,17.13,17.25,16.5,16.75,420000,0.784376732021235,0.789871490214029,0.755529251509071,0.766976664410724,9172378.15234583,0.0,1.0
1994-01-20,16.0,17.5,15.75,17.25,789700,0.732634425705766,0.801318903115681,0.721187012804113,0.789871490214029,17246254.8259702,0.0,1.0
1994-01-21,15.25,16.13,15.25,16.13,570700,0.698292187000808,0.738587080414625,0.698292187000808,0.738587080414625,12463514.7893899,0.0,1.0
1994-01-24,15.5,15.88,15.13,15.13,495500,0.70973959990246,0.727139667512973,0.692797428808015,0.692797428808015,10821222.320208,0.0,1.0
1994-01-25,15.38,15.63,15.13,15.38,330500,0.704244841709667,0.71569225461132,0.692797428808015,0.704244841709667,7217788.04607214,0.0,1.0
1994-01-26,15.38,15.5,15.13,15.38,260200,0.704244841709667,0.70973959990246,0.692797428808015,0.704244841709667,5682506.65533425,0.0,1.0
1994-01-27,14.63,15.38,14.25,15.38,501800,0.66990260300471,0.704244841709667,0.652502535394198,0.704244841709667,10958807.9924932,0.0,1.0
1994-01-28,14.5,14.63,14.25,14.63,487000,0.66394994829585,0.66990260300471,0.652502535394198,0.66990260300471,10635590.857601,0.0,1.0
1994-01-31,14.25,14.63,14.13,14.38,331500,0.652502535394198,0.66990260300471,0.647007777201404,0.658455190103057,7239627.04167295,0.0,1.0
1994-02-01,13.5,14.25,13.38,14.13,1234200,0.61816029668924,0.652502535394198,0.612665538496447,0.647007777201404,26953688.3705362,0.0,1.0
1994-02-02,15.38,15.38,13.5,13.63,2345900,0.704244841709667,0.704244841709667,0.61816029668924,0.624112951398099,51232099.7799717,0.0,1.0
1994-02-03,15.63,16.0,14.5,14.88,805000,0.71569225461132,0.732634425705766,0.66394994829585,0.681350015906362,17580391.4586628,0.0,1.0
1994-02-04,15.0,16.0,14.88,15.63,948600,0.686844774099155,0.732634425705766,0.681350015906362,0.71569225461132,20716471.2269411,0.0,1.0
1994-02-07,15.63,15.75,14.5,14.5,771900,0.71569225461132,0.721187012804113,0.66394994829585,0.66394994829585,16857520.7042756,0.0,1.0
1994-02-08,15.63,15.75,15.38,15.38,129600,0.71569225461132,0.721187012804113,0.704244841709667,0.704244841709667,2830333.82986671,0.0,1.0
1994-02-09,15.5,15.63,15.13,15.5,182800,0.70973959990246,0.71569225461132,0.692797428808015,0.70973959990246,3992168.39583052,0.0,1.0
1994-02-10,14.88,15.25,14.75,15.25,170100,0.681350015906362,0.698292187000808,0.675397361197503,0.698292187000808,3714813.15170006,0.0,1.0
1994-02-11,14.75,14.88,14.63,14.75,106300,0.675397361197503,0.681350015906362,0.66990260300471,0.675397361197503,2321485.23236753,0.0,1.0
1994-02-14,14.63,14.88,14.25,14.88,175600,0.66990260300471,0.681350015906362,0.652502535394198,0.681350015906362,3834927.62750459,0.0,1.0
1994-02-15,14.5,14.63,14.13,14.63,176700,0.66394994829585,0.66990260300471,0.647007777201404,0.66990260300471,3858950.5226655,0.0,1.0
1994-02-16,14.13,14.88,14.0,14.5,535700,0.647007777201404,0.681350015906362,0.641055122492545,0.66394994829585,11699149.9433611,0.0,1.0
1994-02-17,14.25,14.5,14.0,14.25,566000,0.652502535394198,0.66394994829585,0.641055122492545,0.652502535394198,12360871.510066,0.0,1.0
1994-02-18,14.0,14.25,13.88,14.0,218900,0.641055122492545,0.652502535394198,0.635560364299752,0.641055122492545,4780556.13702024,0.0,1.0
1994-02-22,14.0,14.13,13.88,13.88,250600,0.641055122492545,0.647007777201404,0.635560364299752,0.635560364299752,5472852.29756635,0.0,1.0
1994-02-23,14.0,14.13,13.88,13.88,90700,0.641055122492545,0.647007777201404,0.635560364299752,0.635560364299752,1980796.90099468,0.0,1.0
1994-02-24,13.75,14.0,13.75,14.0,208300,0.629607709590892,0.641055122492545,0.629607709590892,0.641055122492545,4549062.78365152,0.0,1.0
1994-02-25,13.5,14.0,13.5,13.75,173700,0.61816029668924,0.641055122492545,0.61816029668924,0.629607709590892,3793433.53586302,0.0,1.0
1994-02-28,13.88,14.0,13.38,13.5,293300,0.635560364299752,0.641055122492545,0.612665538496447,0.61816029668924,6405377.4097215,0.0,1.0
1994-03-01,14.88,15.0,14.25,14.75,657100,0.681350015906362,0.686844774099155,0.652502535394198,0.675397361197503,14350404.0093011,0.0,1.0
1994-03-02,14.88,15.0,14.38,14.5,738000,0.681350015906362,0.686844774099155,0.658455190103057,0.66394994829585,16117178.7534077,0.0,1.0
1994-03-03,14.63,15.0,14.38,15.0,273400,0.66990260300471,0.686844774099155,0.658455190103057,0.686844774099155,5970781.39726511,0.0,1.0
1994-03-04,15.0,15.0,14.38,14.63,418600,0.686844774099155,0.686844774099155,0.658455190103057,0.66990260300471,9141803.55850468,0.0,1.0
1994-03-07,15.75,15.88,15.0,15.25,584500,0.721187012804113,0.727139667512973,0.686844774099155,0.698292187000808,12764892.9286813,0.0,1.0
1994-03-08,15.13,15.75,15.0,15.75,150100,0.692797428808015,0.721187012804113,0.686844774099155,0.721187012804113,3278033.23968359,0.0,1.0
1994-03-09,15.88,15.88,15.13,15.25,251500,0.727139667512973,0.727139667512973,0.692797428808015,0.698292187000808,5492507.39360708,0.0,1.0
1994-03-10,15.5,15.88,15.25,15.88,197200,0.70973959990246,0.727139667512973,0.698292187000808,0.727139667512973,4306649.93248238,0.0,1.0
1994-03-11,15.38,15.63,15.13,15.5,85200,0.704244841709667,0.71569225461132,0.692797428808015,0.70973959990246,1860682.42519016,0.0,1.0
1994-03-14,15.75,15.88,15.38,15.38,71500,0.721187012804113,0.727139667512973,0.704244841709667,0.704244841709667,1561488.18545887,0.0,1.0
1994-03-15,16.13,16.38,15.63,15.88,635200,0.738587080414625,0.750034493316278,0.71569225461132,0.727139667512973,13872130.005643,0.0,1.0
1994-03-16,16.5,16.63,16.25,16.25,697500,0.755529251509071,0.76148190621793,0.744081838607418,0.744081838607418,15232699.4315743,0.0,1.0
1994-03-17,16.63,16.63,15.88,16.38,589100,0.76148190621793,0.76148190621793,0.727139667512973,0.750034493316278,12865352.3084451,0.0,1.0
1994-03-18,16.25,16.63,16.13,16.63,174900,0.744081838607418,0.76148190621793,0.738587080414625,0.76148190621793,3819640.33058402,0.0,1.0
1994-03-21,17.25,17.5,15.75,16.25,693800,0.789871490214029,0.801318903115681,0.721187012804113,0.744081838607418,15151895.1478513,0.0,1.0
1994-03-22,17.38,17.75,17.0,17.5,1522200,0.795824144922888,0.812766316017334,0.778424077312376,0.801318903115681,33243319.1035734,0.0,1.0
1994-03-23,18.38,18.38,17.63,17.63,2009400,0.841613796529498,0.841613796529498,0.807271557824541,0.807271557824541,43883277.7602946,0.0,1.0
1994-03-24,18.0,18.38,17.38,18.13,599900,0.824213728918986,0.841613796529498,0.795824144922888,0.830166383627846,13101213.460934,0.0,1.0
1994-03-25,17.38,18.0,17.38,17.88,249200,0.795824144922888,0.824213728918986,0.795824144922888,0.818718970726193,5442277.70372519,0.0,1.0
1994-03-28,16.75,17.63,16.75,17.38,449300,0.766976664410724,0.807271557824541,0.766976664410724,0.795824144922888,9812260.72344995,0.0,1.0
1994-03-29,15.63,16.88,15.63,16.88,540400,0.71569225461132,0.772929319119583,0.71569225461132,0.772929319119583,11801793.222685,0.0,1.0
1994-03-30,15.63,15.88,15.25,15.5,438200,0.71569225461132,0.727139667512973,0.698292187000808,0.70973959990246,9569847.87228082,0.0,1.0
1994-03-31,15.63,15.75,15.25,15.75,198300,0.71569225461132,0.721187012804113,0.698292187000808,0.721187012804113,4330672.82764328,0.0,1.0
1994-04-04,16.0,16.38,14.88,15.13,458300,0.732634425705766,0.750034493316278,0.681350015906362,0.692797428808015,10008811.6838574,0.0,1.0
1994-04-05,16.88,16.88,16.13,16.5,239900,0.772929319119583,0.772929319119583,0.738587080414625,0.755529251509071,5239175.04463753,0.0,1.0
1994-04-06,16.38,16.88,16.25,16.88,90600,0.750034493316278,0.772929319119583,0.744081838607418,0.772929319119583,1978613.0014346,0.0,1.0
1994-04-07,16.63,16.63,16.38,16.63,137400,0.76148190621793,0.76148190621793,0.750034493316278,0.76148190621793,3000677.99555314,0.0,1.0
1994-04-08,16.25,16.63,16.0,16.5,130700,0.744081838607418,0.76148190621793,0.732634425705766,0.755529251509071,2854356.72502762,0.0,1.0
1994-04-11,16.0,16.13,15.63,15.88,208700,0.732634425705766,0.738587080414625,0.71569225461132,0.727139667512973,4557798.38189184,0.0,1.0
1994-04-12,15.38,16.06,15.25,16.0,332300,0.704244841709667,0.735381804802162,0.698292187000808,0.732634425705766,7257098.23815362,0.0,1.0
1994-04-13,15.13,15.63,14.75,15.25,297100,0.692797428808015,0.71569225461132,0.675397361197503,0.698292187000808,6488365.59300463,0.0,1.0
1994-04-14,15.63,16.13,14.88,14.88,315400,0.71569225461132,0.738587080414625,0.681350015906362,0.681350015906362,6888019.2124997,0.0,1.0
1994-04-15,15.5,16.13,15.5,15.75,248300,0.70973959990246,0.738587080414625,0.70973959990246,0.721187012804113,5422622.60768445,0.0,1.0
1994-04-18,15.5,15.88,15.13,15.63,232100,0.70973959990246,0.727139667512973,0.692797428808015,0.71569225461132,5068830.87895112,0.0,1.0
1994-04-19,14.75,15.5,14.63,15.25,234400,0.675397361197503,0.70973959990246,0.66990260300471,0.698292187000808,5119060.568833,0.0,1.0
1994-04-20,15.25,15.5,14.63,14.88,205400,0.698292187000808,0.70973959990246,0.66990260300471,0.681350015906362,4485729.69640913,0.0,1.0
1994-04-21,14.75,15.5,14.5,15.25,381900,0.675397361197503,0.70973959990246,0.66394994829585,0.698292187000808,8340312.41995446,0.0,1.0
1994-04-22,14.75,15.0,14.5,14.88,105400,0.675397361197503,0.686844774099155,0.66394994829585,0.681350015906362,2301830.13632679,0.0,1.0
1994-04-25,15.75,15.88,14.75,14.75,238900,0.721187012804113,0.727139667512973,0.675397361197503,0.675397361197503,5217336.04903671,0.0,1.0
1994-04-26,15.75,16.13,15.63,15.88,159800,0.721187012804113,0.738587080414625,0.71569225461132,0.727139667512973,3489871.49701158,0.0,1.0
1994-04-28,16.63,16.75,15.38,15.75,234000,0.76148190621793,0.766976664410724,0.704244841709667,0.721187012804113,5110324.97059268,0.0,1.0
1994-04-29,15.88,16.75,15.5,16.75,361000,0.727139667512973,0.766976664410724,0.70973959990246,0.766976664410724,7883877.41189724,0.0,1.0
1994-05-02,15.88,15.88,15.5,15.75,50700,0.727139667512973,0.727139667512973,0.70973959990246,0.721187012804113,1107237.07696175,0.0,1.0
1994-05-03,15.25,15.88,15.13,15.88,71300,0.698292187000808,0.727139667512973,0.692797428808015,0.727139667512973,1557120.38633871,0.0,1.0
1994-05-04,15.38,15.5,14.88,15.5,197800,0.704244841709667,0.70973959990246,0.681350015906362,0.70973959990246,4319753.32984287,0.0,1.0
1994-05-05,15.75,16.25,15.38,15.38,236900,0.721187012804113,0.744081838607418,0.704244841709667,0.704244841709667,5173658.05783507,0.0,1.0
1994-05-06,15.5,15.5,15.0,15.5,170500,0.70973959990246,0.70973959990246,0.686844774099155,0.70973959990246,3723548.74994039,0.0,1.0
1994-05-09,15.25,15.88,15.25,15.25,92200,0.698292187000808,0.727139667512973,0.698292187000808,0.698292187000808,2013555.39439592,0.0,1.0
1994-05-10,14.63,15.5,14.63,15.38,158300,0.66990260300471,0.70973959990246,0.66990260300471,0.704244841709667,3457113.00361034,0.0,1.0
1994-05-11,13.38,14.75,13.13,14.75,869800,0.612665538496447,0.675397361197503,0.601218125594794,0.675397361197503,18995558.3735962,0.0,1.0
1994-05-12,13.75,14.0,13.38,13.38,496700,0.629607709590892,0.641055122492545,0.612665538496447,0.612665538496447,10847429.114929,0.0,1.0
1994-05-13,13.13,14.13,13.0,13.75,297400,0.601218125594794,0.647007777201404,0.595265470885935,0.629607709590892,6494917.29168488,0.0,1.0
1994-05-16,13.5,13.5,13.0,13.0,116300,0.61816029668924,0.61816029668924,0.595265470885935,0.595265470885935,2539875.18837576,0.0,1.0
1994-05-17,13.63,13.63,13.13,13.13,378900,0.624112951398099,0.624112951398099,0.601218125594794,0.601218125594794,8274795.43315199,0.0,1.0
1994-05-18,14.38,14.63,13.88,13.88,273500,0.658455190103057,0.66990260300471,0.635560364299752,0.635560364299752,5972965.2968252,0.0,1.0
1994-05-19,14.5,14.75,14.25,14.25,38200,0.66394994829585,0.675397361197503,0.652502535394198,0.652502535394198,834249.631951454,0.0,1.0
1994-05-20,14.63,14.63,14.5,14.63,49400,0.66990260300471,0.66990260300471,0.66394994829585,0.66990260300471,1078846.38268068,0.0,1.0
1994-05-23,13.88,14.38,13.88,14.38,140700,0.635560364299752,0.658455190103057,0.635560364299752,0.658455190103057,3072746.68103585,0.0,1.0
1994-05-24,14.0,14.13,13.63,13.88,509300,0.641055122492545,0.647007777201404,0.624112951398099,0.635560364299752,11122600.4594994,0.0,1.0
1994-05-25,13.75,14.13,13.63,13.88,117200,0.629607709590892,0.647007777201404,0.624112951398099,0.635560364299752,2559530.2844165,0.0,1.0
1994-05-26,14.0,14.13,13.75,13.75,92300,0.641055122492545,0.647007777201404,0.629607709590892,0.629607709590892,2015739.293956,0.0,1.0
1994-05-27,13.75,14.0,13.38,13.75,127500,0.629607709590892,0.641055122492545,0.612665538496447,0.629607709590892,2784471.93910499,0.0,1.0
1994-05-31,13.56,13.88,13.31,13.75,109800,0.620907675785636,0.635560364299752,0.609460262883984,0.629607709590892,2397921.71697041,0.0,1.0
1994-06-01,14.25,14.38,13.13,13.63,248900,0.652502535394198,0.658455190103057,0.601218125594794,0.624112951398099,5435726.00504494,0.0,1.0
1994-06-02,13.88,14.88,13.75,14.63,266300,0.635560364299752,0.681350015906362,0.629607709590892,0.66990260300471,5815724.52849927,0.0,1.0
1994-06-03,14.13,14.25,13.75,14.0,236100,0.647007777201404,0.652502535394198,0.629607709590892,0.641055122492545,5156186.86135441,0.0,1.0
1994-06-06,14.0,14.5,13.88,14.5,236700,0.641055122492545,0.66394994829585,0.635560364299752,0.66394994829585,5169290.2587149,0.0,1.0
1994-06-07,13.75,14.13,13.63,14.13,201300,0.629607709590892,0.647007777201404,0.624112951398099,0.647007777201404,4396189.81444575,0.0,1.0
1994-06-08,13.63,13.88,13.38,13.63,229500,0.624112951398099,0.635560364299752,0.612665538496447,0.624112951398099,5012049.49038897,0.0,1.0
1994-06-09,12.81,13.63,12.75,13.63,221800,0.586565437080679,0.624112951398099,0.583818057984282,0.624112951398099,4843889.22426263,0.0,1.0
1994-06-10,12.75,13.0,12.75,13.0,54200,0.583818057984282,0.595265470885935,0.583818057984282,0.595265470885935,1183673.56156463,0.0,1.0
1994-06-13,12.69,12.88,12.5,12.75,293900,0.581070678887885,0.589770712693141,0.572370645082629,0.583818057984282,6418480.807082,0.0,1.0
1994-06-14,12.75,12.88,12.63,12.88,94900,0.583818057984282,0.589770712693141,0.578323299791489,0.589770712693141,2072520.68251814,0.0,1.0
1994-06-15,12.63,12.88,12.63,12.88,46600,0.578323299791489,0.589770712693141,0.578323299791489,0.589770712693141,1017697.19499837,0.0,1.0
1994-06-16,12.25,12.75,12.25,12.63,326300,0.560923232180977,0.583818057984282,0.560923232180977,0.578323299791489,7126064.26454868,0.0,1.0
1994-06-17,11.81,12.63,11.5,12.5,469400,0.540775785474068,0.578323299791489,0.526580993476019,0.572370645082629,10251224.5350265,0.0,1.0
1994-06-20,11.25,11.88,11.13,11.75,365100,0.515133580574367,0.543981061086531,0.509638822381573,0.538028406377672,7973417.29386062,0.0,1.0
1994-06-21,10.88,11.38,10.63,11.13,281400,0.498191409479921,0.521086235283226,0.486743996578268,0.509638822381573,6145493.3620717,0.0,1.0
1994-06-22,11.75,11.88,10.88,11.0,819100,0.538028406377672,0.543981061086531,0.498191409479921,0.503686167672714,17888321.2966344,0.0,1.0
1994-06-23,10.06,11.88,9.875,11.88,794500,0.4606438951625,0.543981061086531,0.452172809615277,0.543981061086531,17351082.0048542,0.0,1.0
1994-06-24,10.5,10.63,9.875,9.875,408200,0.480791341869409,0.486743996578268,0.452172809615277,0.452172809615277,8914678.00425611,0.0,1.0
1994-06-27,10.75,10.88,10.38,10.63,279300,0.492238754771061,0.498191409479921,0.475296583676616,0.486743996578268,6099631.47130998,0.0,1.0
1994-06-28,10.5,11.25,10.25,10.88,288000,0.480791341869409,0.515133580574367,0.469343928967756,0.498191409479921,6289630.73303714,0.0,1.0
1994-06-29,10.5,10.75,10.38,10.63,394900,0.480791341869409,0.492238754771061,0.475296583676616,0.486743996578268,8624219.36276516,0.0,1.0
1994-06-30,10.75,11.25,10.5,10.88,680900,0.492238754771061,0.515133580574367,0.480791341869409,0.498191409479921,14870172.1046007,0.0,1.0
1994-07-01,10.5,10.75,10.5,10.75,275100,0.480791341869409,0.492238754771061,0.480791341869409,0.492238754771061,6007907.68978652,0.0,1.0
1994-07-05,10.75,10.75,10.5,10.56,140100,0.492238754771061,0.492238754771061,0.480791341869409,0.483538720965805,3059643.28367536,0.0,1.0
1994-07-06,11.0,11.13,10.5,10.5,195800,0.503686167672714,0.509638822381573,0.480791341869409,0.480791341869409,4276075.33864122,0.0,1.0
1994-07-07,12.25,12.25,11.31,11.63,1363400,0.560923232180977,0.560923232180977,0.517880959670763,0.532533648184878,29775286.6021626,0.0,1.0
1994-07-08,12.38,12.88,11.88,12.13,531600,0.566875886889836,0.589770712693141,0.543981061086531,0.555428473988184,11609610.0613977,0.0,1.0
1994-07-11,12.13,12.5,12.0,12.25,249100,0.555428473988184,0.572370645082629,0.549475819279324,0.560923232180977,5440093.80416511,0.0,1.0
1994-07-12,12.38,12.5,12.13,12.13,142000,0.566875886889836,0.572370645082629,0.555428473988184,0.555428473988184,3101137.37531692,0.0,1.0
1994-07-13,12.69,12.75,12.38,12.38,396300,0.581070678887885,0.583818057984282,0.566875886889836,0.566875886889836,8654793.95660632,0.0,1.0
1994-07-14,12.75,13.13,12.63,12.88,353100,0.583818057984282,0.601218125594794,0.578323299791489,0.589770712693141,7711349.34665075,0.0,1.0
1994-07-15,12.63,12.88,12.38,12.63,252700,0.578323299791489,0.589770712693141,0.566875886889836,0.578323299791489,5518714.18832807,0.0,1.0
1994-07-18,12.38,12.5,12.25,12.5,156800,0.566875886889836,0.572370645082629,0.560923232180977,0.572370645082629,3424354.51020911,0.0,1.0
1994-07-19,12.38,12.75,12.25,12.25,272200,0.566875886889836,0.583818057984282,0.560923232180977,0.560923232180977,5944574.60254413,0.0,1.0
1994-07-20,12.0,12.5,11.75,12.38,230400,0.549475819279324,0.572370645082629,0.538028406377672,0.566875886889836,5031704.58642972,0.0,1.0
1994-07-21,12.5,12.63,12.25,12.25,950600,0.572370645082629,0.578323299791489,0.560923232180977,0.560923232180977,20760149.2181427,0.0,1.0
1994-07-22,12.25,12.5,12.25,12.25,823700,0.560923232180977,0.572370645082629,0.560923232180977,0.560923232180977,17988780.6763982,0.0,1.0
1994-07-25,12.25,12.5,12.25,12.25,239800,0.560923232180977,0.572370645082629,0.560923232180977,0.560923232180977,5236991.14507745,0.0,1.0
1994-07-26,12.13,12.38,12.06,12.25,199700,0.555428473988184,0.566875886889836,0.552223198375721,0.560923232180977,4361247.42148443,0.0,1.0
1994-07-27,11.88,12.25,11.88,12.0,90900,0.543981061086531,0.560923232180977,0.543981061086531,0.549475819279324,1985164.70011485,0.0,1.0
1994-07-28,11.13,12.0,11.13,11.75,249600,0.509638822381573,0.549475819279324,0.509638822381573,0.538028406377672,5451013.30196553,0.0,1.0
1994-07-29,11.5,11.63,11.13,11.38,680400,0.526580993476019,0.532533648184878,0.509638822381573,0.521086235283226,14859252.6068002,0.0,1.0
1994-08-01,12.13,12.5,11.5,11.75,290300,0.555428473988184,0.572370645082629,0.526580993476019,0.538028406377672,6339860.42291903,0.0,1.0
1994-08-02,12.38,12.75,12.25,12.38,689500,0.566875886889836,0.583818057984282,0.560923232180977,0.566875886889836,15057987.4667677,0.0,1.0
1994-08-03,12.0,12.38,11.88,12.38,281600,0.549475819279324,0.566875886889836,0.543981061086531,0.566875886889836,6149861.16119187,0.0,1.0
1994-08-04,11.38,11.63,11.13,11.63,596100,0.521086235283226,0.532533648184878,0.509638822381573,0.532533648184878,13018225.2776508,0.0,1.0
1994-08-05,11.75,11.75,11.38,11.38,110000,0.538028406377672,0.538028406377672,0.521086235283226,0.521086235283226,2402289.51609057,0.0,1.0
1994-08-08,11.63,11.75,11.5,11.5,38100,0.532533648184878,0.538028406377672,0.526580993476019,0.526580993476019,832065.732391372,0.0,1.0
1994-08-09,11.63,11.75,11.38,11.63,285400,0.532533648184878,0.538028406377672,0.521086235283226,0.532533648184878,6232849.344475,0.0,1.0
1994-08-10,12.75,12.88,11.38,11.38,1504600,0.583818057984282,0.589770712693141,0.521086235283226,0.521086235283226,32858952.7809989,0.0,1.0
1994-08-11,13.0,13.25,12.63,12.75,933700,0.595265470885935,0.606712883787587,0.578323299791489,0.583818057984282,20391070.1924888,0.0,1.0
1994-08-12,13.0,13.25,12.88,13.13,429100,0.595265470885935,0.606712883787587,0.589770712693141,0.601218125594794,9371113.01231332,0.0,1.0
1994-08-15,12.63,13.13,12.63,13.13,135800,0.578323299791489,0.601218125594794,0.578323299791489,0.601218125594794,2965735.60259182,0.0,1.0
1994-08-16,12.75,12.88,12.44,12.88,157800,0.583818057984282,0.589770712693141,0.569623265986233,0.589770712693141,3446193.50580993,0.0,1.0
1994-08-17,13.0,13.0,12.63,12.75,367200,0.595265470885935,0.595265470885935,0.578323299791489,0.583818057984282,8019279.18462235,0.0,1.0
1994-08-18,12.75,13.13,12.63,13.0,157000,0.583818057984282,0.601218125594794,0.578323299791489,0.595265470885935,3428722.30932928,0.0,1.0
1994-08-19,13.0,13.0,12.63,13.0,175200,0.595265470885935,0.595265470885935,0.578323299791489,0.595265470885935,3826192.02926426,0.0,1.0
1994-08-22,12.88,13.13,12.63,12.75,287300,0.589770712693141,0.601218125594794,0.578323299791489,0.583818057984282,6274343.43611657,0.0,1.0
1994-08-23,13.63,13.88,13.0,13.0,946700,0.624112951398099,0.635560364299752,0.595265470885935,0.595265470885935,20674977.1352995,0.0,1.0
1994-08-24,14.25,14.38,13.38,13.63,475800,0.652502535394198,0.658455190103057,0.612665538496447,0.624112951398099,10390994.1068718,0.0,1.0
1994-08-25,13.88,14.25,13.88,14.0,225000,0.635560364299752,0.652502535394198,0.635560364299752,0.641055122492545,4913774.01018526,0.0,1.0
1994-08-26,14.0,14.25,13.88,14.13,257800,0.641055122492545,0.652502535394198,0.635560364299752,0.647007777201404,5630093.06589227,0.0,1.0
1994-08-29,14.0,14.13,13.75,13.75,181100,0.641055122492545,0.647007777201404,0.629607709590892,0.629607709590892,3955042.10330912,0.0,1.0
1994-08-30,13.88,14.0,13.75,13.75,52100,0.635560364299752,0.641055122492545,0.629607709590892,0.629607709590892,1137811.6708029,0.0,1.0
1994-08-31,13.88,14.0,13.63,14.0,176500,0.635560364299752,0.641055122492545,0.624112951398099,0.641055122492545,3854582.72354533,0.0,1.0
1994-09-01,13.0,13.63,13.0,13.5,311200,0.595265470885935,0.624112951398099,0.595265470885935,0.61816029668924,6796295.43097624,0.0,1.0
1994-09-02,13.19,13.25,13.13,13.19,261900,0.603965504691191,0.606712883787587,0.601218125594794,0.603965504691191,5719632.94785565,0.0,1.0
1994-09-06,12.88,13.25,11.63,13.25,745800,0.589770712693141,0.606712883787587,0.532533648184878,0.606712883787587,16287522.9190941,0.0,1.0
1994-09-07,13.5,13.5,12.75,13.0,248200,0.61816029668924,0.61816029668924,0.583818057984282,0.595265470885935,5420438.70812437,0.0,1.0
1994-09-08,13.5,13.75,13.38,13.38,70300,0.61816029668924,0.629607709590892,0.612665538496447,0.612665538496447,1535281.39073788,0.0,1.0
1994-09-09,13.13,13.5,12.81,13.13,319800,0.601218125594794,0.61816029668924,0.586565437080679,0.601218125594794,6984110.79314333,0.0,1.0
1994-09-12,13.38,13.38,13.0,13.0,91400,0.612665538496447,0.612665538496447,0.595265470885935,0.595265470885935,1996084.19791526,0.0,1.0
1994-09-13,13.5,13.88,13.25,13.38,323300,0.61816029668924,0.635560364299752,0.606712883787587,0.612665538496447,7060547.27774621,0.0,1.0
1994-09-14,13.63,14.0,13.63,13.63,217900,0.624112951398099,0.641055122492545,0.624112951398099,0.624112951398099,4758717.14141942,0.0,1.0
1994-09-15,15.63,15.63,13.63,13.75,1058400,0.71569225461132,0.71569225461132,0.624112951398099,0.629607709590892,23114392.9439115,0.0,1.0
1994-09-16,15.88,16.0,15.13,15.5,1884100,0.727139667512973,0.732634425705766,0.692797428808015,0.70973959990246,41146851.6115113,0.0,1.0
1994-09-19,16.13,16.13,15.63,15.75,395300,0.738587080414625,0.738587080414625,0.71569225461132,0.721187012804113,8632954.96100549,0.0,1.0
1994-09-20,15.25,16.0,15.25,15.88,545900,0.698292187000808,0.732634425705766,0.698292187000808,0.727139667512973,11921907.6984895,0.0,1.0
1994-09-21,14.88,15.44,14.75,15.25,344500,0.681350015906362,0.706992220806064,0.675397361197503,0.698292187000808,7523533.98448366,0.0,1.0
1994-09-22,14.75,15.0,14.63,14.88,239400,0.675397361197503,0.686844774099155,0.66990260300471,0.681350015906362,5228255.54683712,0.0,1.0
1994-09-23,15.38,15.63,14.63,14.63,321100,0.704244841709667,0.71569225461132,0.66990260300471,0.66990260300471,7012501.4874244,0.0,1.0
1994-09-26,15.38,15.63,15.13,15.38,324100,0.704244841709667,0.71569225461132,0.692797428808015,0.704244841709667,7078018.47422687,0.0,1.0
1994-09-27,15.25,15.5,15.13,15.13,120900,0.698292187000808,0.70973959990246,0.692797428808015,0.692797428808015,2640334.56813955,0.0,1.0
1994-09-28,15.13,15.44,15.0,15.25,104000,0.692797428808015,0.706992220806064,0.686844774099155,0.698292187000808,2271255.54248563,0.0,1.0
1994-09-29,15.0,15.13,14.88,15.13,105700,0.686844774099155,0.692797428808015,0.681350015906362,0.692797428808015,2308381.83500704,0.0,1.0
1994-09-30,14.94,15.25,14.75,15.0,230500,0.684097395002759,0.698292187000808,0.675397361197503,0.686844774099155,5033888.48598979,0.0,1.0
1994-10-03,15.38,15.38,14.63,14.75,323200,0.704244841709667,0.704244841709667,0.66990260300471,0.675397361197503,7058363.37818613,0.0,1.0
1994-10-04,15.38,15.63,15.13,15.13,702400,0.704244841709667,0.71569225461132,0.692797428808015,0.692797428808015,15339710.5100184,0.0,1.0
1994-10-05,14.88,15.13,14.75,15.13,420200,0.681350015906362,0.692797428808015,0.675397361197503,0.692797428808015,9176745.951466,0.0,1.0
1994-10-06,15.0,15.25,15.0,15.0,158400,0.686844774099155,0.698292187000808,0.686844774099155,0.686844774099155,3459296.90317043,0.0,1.0
1994-10-07,15.38,15.63,15.13,15.13,273200,0.704244841709667,0.71569225461132,0.692797428808015,0.692797428808015,5966413.59814496,0.0,1.0
1994-10-10,15.5,15.75,15.38,15.5,322900,0.70973959990246,0.721187012804113,0.704244841709667,0.70973959990246,7051811.67950588,0.0,1.0
1994-10-11,15.63,15.75,15.63,15.63,428900,0.71569225461132,0.721187012804113,0.71569225461132,0.71569225461132,9366745.21319316,0.0,1.0
1994-10-12,15.5,15.75,15.25,15.63,917000,0.70973959990246,0.721187012804113,0.698292187000808,0.71569225461132,20026358.9659551,0.0,1.0
1994-10-13,15.75,16.0,15.38,15.38,562700,0.721187012804113,0.732634425705766,0.704244841709667,0.704244841709667,12288802.8245833,0.0,1.0
1994-10-14,15.63,15.75,15.38,15.63,278300,0.71569225461132,0.721187012804113,0.704244841709667,0.71569225461132,6077792.47570915,0.0,1.0
1994-10-17,15.44,15.63,15.38,15.63,246400,0.706992220806064,0.71569225461132,0.704244841709667,0.71569225461132,5381128.51604289,0.0,1.0
1994-10-18,15.38,15.88,15.38,15.63,186200,0.704244841709667,0.727139667512973,0.704244841709667,0.71569225461132,4066420.98087332,0.0,1.0
1994-10-19,15.75,15.75,15.38,15.5,259200,0.721187012804113,0.721187012804113,0.704244841709667,0.70973959990246,5660667.65973343,0.0,1.0
1994-10-20,15.19,15.75,15.0,15.63,357900,0.695544807904411,0.721187012804113,0.686844774099155,0.71569225461132,7816176.5255347,0.0,1.0
1994-10-21,16.38,16.63,15.0,15.0,1468400,0.750034493316278,0.76148190621793,0.686844774099155,0.686844774099155,32068381.1402491,0.0,1.0
1994-10-24,16.63,16.75,16.38,16.5,735600,0.76148190621793,0.766976664410724,0.750034493316278,0.755529251509071,16064765.1639657,0.0,1.0
1994-10-25,16.0,16.38,15.5,16.25,426400,0.732634425705766,0.750034493316278,0.70973959990246,0.744081838607418,9312147.7241911,0.0,1.0
1994-10-26,16.13,16.5,16.0,16.13,699500,0.738587080414625,0.755529251509071,0.732634425705766,0.738587080414625,15276377.422776,0.0,1.0
1994-10-27,16.81,16.88,16.13,16.13,1740000,0.76972404350712,0.772929319119583,0.738587080414625,0.738587080414625,37999852.3454327,0.0,1.0
1994-10-28,17.81,18.25,16.5,16.75,1940200,0.81551369511373,0.835661141820639,0.755529251509071,0.766976664410724,42372019.2647176,0.0,1.0
1994-10-31,17.75,18.13,17.5,18.0,482300,0.812766316017334,0.830166383627846,0.801318903115681,0.824213728918986,10532947.5782771,0.0,1.0
1994-11-01,17.75,18.0,17.38,17.63,713400,0.812766316017334,0.824213728918986,0.795824144922888,0.807271557824541,15579939.4616274,0.0,1.0
1994-11-02,17.5,18.13,17.5,17.88,719300,0.801318903115681,0.830166383627846,0.801318903115681,0.818718970726193,15708789.5356723,0.0,1.0
1994-11-03,17.75,17.75,17.38,17.5,138800,0.812766316017334,0.812766316017334,0.795824144922888,0.801318903115681,3031252.58939429,0.0,1.0
1994-11-04,17.13,17.75,17.0,17.75,239000,0.784376732021235,0.812766316017334,0.778424077312376,0.812766316017334,5219519.9485968,0.0,1.0
1994-11-07,17.13,17.25,16.5,17.25,351500,0.784376732021235,0.789871490214029,0.755529251509071,0.789871490214029,7676406.95368943,0.0,1.0
1994-11-08,17.88,17.88,17.25,17.25,568600,0.818718970726193,0.818718970726193,0.789871490214029,0.789871490214029,12417652.8986282,0.0,1.0
1994-11-09,17.5,18.0,17.38,18.0,171700,0.801318903115681,0.824213728918986,0.795824144922888,0.824213728918986,3749755.54466138,0.0,1.0
1994-11-10,17.5,17.75,17.5,17.5,452500,0.801318903115681,0.812766316017334,0.801318903115681,0.801318903115681,9882145.50937259,0.0,1.0
1994-11-11,16.88,17.5,16.63,17.5,689100,0.772929319119583,0.801318903115681,0.76148190621793,0.801318903115681,15049251.8685274,0.0,1.0
1994-11-14,17.63,18.0,17.38,17.81,787300,0.807271557824541,0.824213728918986,0.795824144922888,0.81551369511373,17193841.2365283,0.0,1.0
1994-11-15,18.06,18.25,17.63,17.88,1110200,0.826961108015383,0.835661141820639,0.807271557824541,0.818718970726193,24245652.9160341,0.0,1.0
1994-11-16,18.88,19.06,18.0,18.0,934400,0.864508622332803,0.872750759621993,0.824213728918986,0.824213728918986,20406357.4894094,0.0,1.0
1994-11-17,19.0,19.63,18.88,18.88,1336900,0.870003380525597,0.898850861037761,0.864508622332803,0.864508622332803,29196553.2187408,0.0,1.0
1994-11-18,18.81,19.25,18.75,19.0,245400,0.861303346720341,0.881450793427249,0.858555967623944,0.870003380525597,5359289.52044206,0.0,1.0
1994-11-21,18.75,19.0,18.63,18.88,135700,0.858555967623944,0.870003380525597,0.853061209431151,0.864508622332803,2963551.70303174,0.0,1.0
1994-11-22,17.75,18.63,17.5,18.63,573200,0.812766316017334,0.853061209431151,0.801318903115681,0.853061209431151,12518112.278392,0.0,1.0
1994-11-23,17.13,17.88,17.0,17.5,568800,0.784376732021235,0.818718970726193,0.778424077312376,0.801318903115681,12422020.6977484,0.0,1.0
1994-11-25,17.38,17.38,17.0,17.0,185100,0.795824144922888,0.795824144922888,0.778424077312376,0.778424077312376,4042398.08571241,0.0,1.0
1994-11-28,16.88,17.63,16.88,17.5,302600,0.772929319119583,0.807271557824541,0.772929319119583,0.801318903115681,6608480.06880916,0.0,1.0
1994-11-29,18.13,18.13,17.0,17.0,251800,0.830166383627846,0.830166383627846,0.778424077312376,0.778424077312376,5499059.09228733,0.0,1.0
1994-11-30,18.38,18.88,18.13,18.25,495800,0.841613796529498,0.864508622332803,0.830166383627846,0.835661141820639,10827774.0188882,0.0,1.0
1994-12-01,17.5,18.38,17.38,18.13,389100,0.801318903115681,0.841613796529498,0.795824144922888,0.830166383627846,8497553.18828039,0.0,1.0
1994-12-02,17.44,17.63,17.13,17.63,266500,0.798571524019285,0.807271557824541,0.784376732021235,0.807271557824541,5820092.32761944,0.0,1.0
1994-12-05,17.31,17.88,17.25,17.75,539600,0.792618869310425,0.818718970726193,0.789871490214029,0.812766316017334,11784322.0262043,0.0,1.0
1994-12-06,18.5,19.0,17.0,17.5,1168000,0.847108554722292,0.870003380525597,0.778424077312376,0.801318903115681,25507946.8617617,0.0,1.0
1994-12-07,18.5,18.75,18.0,18.25,738200,0.847108554722292,0.858555967623944,0.824213728918986,0.835661141820639,16121546.5525278,0.0,1.0
1994-12-08,17.44,19.13,17.25,18.75,841600,0.798571524019285,0.875956035234456,0.789871490214029,0.858555967623944,18379698.697653,0.0,1.0
1994-12-09,17.31,17.5,16.88,17.5,613300,0.792618869310425,0.801318903115681,0.772929319119583,0.801318903115681,13393856.001985,0.0,1.0
1994-12-12,17.5,18.13,17.38,17.63,458700,0.801318903115681,0.830166383627846,0.795824144922888,0.807271557824541,10017547.2820977,0.0,1.0
1994-12-13,17.0,17.69,17.0,17.63,434400,0.778424077312376,0.810018936920937,0.778424077312376,0.807271557824541,9486859.68899769,0.0,1.0
1994-12-14,17.5,17.88,17.0,17.25,629200,0.801318903115681,0.818718970726193,0.778424077312376,0.789871490214029,13741096.0320381,0.0,1.0
1994-12-15,17.5,18.0,17.38,17.75,317800,0.801318903115681,0.824213728918986,0.795824144922888,0.812766316017334,6940432.80194168,0.0,1.0
1994-12-16,17.94,18.0,17.5,17.63,1164100,0.82146634982259,0.824213728918986,0.801318903115681,0.807271557824541,25422774.7789185,0.0,1.0
1994-12-19,17.81,18.0,17.75,18.0,183600,0.81551369511373,0.824213728918986,0.812766316017334,0.824213728918986,4009639.59231118,0.0,1.0
1994-12-20,16.56,18.25,15.38,18.0,3072600,0.758276630605467,0.835661141820639,0.704244841709667,0.824213728918986,67102497.88309,0.0,1.0
1994-12-21,17.25,17.38,16.38,16.5,1006200,0.789871490214029,0.795824144922888,0.750034493316278,0.755529251509071,21974397.3735485,0.0,1.0
1994-12-22,17.0,17.25,17.0,17.25,370900,0.778424077312376,0.789871490214029,0.778424077312376,0.789871490214029,8100083.4683454,0.0,1.0
1994-12-23,17.5,17.88,17.0,17.25,284800,0.801318903115681,0.818718970726193,0.778424077312376,0.789871490214029,6219745.94711451,0.0,1.0
1994-12-27,17.38,17.75,17.25,17.5,280400,0.795824144922888,0.812766316017334,0.789871490214029,0.801318903115681,6123654.36647088,0.0,1.0
1994-12-28,17.0,17.38,16.88,17.25,204600,0.778424077312376,0.795824144922888,0.772929319119583,0.789871490214029,4468258.49992847,0.0,1.0
1994-12-29,17.5,17.75,16.88,17.13,251800,0.801318903115681,0.812766316017334,0.772929319119583,0.784376732021235,5499059.09228734,0.0,1.0
1994-12-30,17.63,17.75,17.25,17.63,122600,0.807271557824541,0.812766316017334,0.789871490214029,0.807271557824541,2677460.86066095,0.0,1.0
1995-01-03,17.0,17.25,16.88,17.25,228900,0.778424077312376,0.789871490214029,0.772929319119583,0.789871490214029,4998946.09302848,0.0,1.0
1995-01-04,17.13,17.25,17.0,17.13,63100,0.784376732021235,0.789871490214029,0.778424077312376,0.784376732021235,1378040.62241196,0.0,1.0
1995-01-05,16.13,17.13,16.13,17.0,272900,0.738587080414625,0.784376732021235,0.738587080414625,0.778424077312376,5959861.89946471,0.0,1.0
1995-01-06,17.63,17.88,16.25,16.25,1004500,0.807271557824541,0.818718970726193,0.744081838607418,0.744081838607418,21937271.0810271,0.0,1.0
1995-01-09,17.38,18.0,17.38,17.63,313500,0.795824144922888,0.824213728918986,0.795824144922888,0.807271557824541,6846525.12085814,0.0,1.0
1995-01-10,17.0,17.5,16.88,17.38,404600,0.778424077312376,0.801318903115681,0.772929319119583,0.795824144922888,8836057.62009315,0.0,1.0
1995-01-11,17.25,17.38,16.88,17.13,229400,0.789871490214029,0.795824144922888,0.772929319119583,0.784376732021235,5009865.59082889,0.0,1.0
1995-01-12,17.31,17.5,17.13,17.13,278400,0.792618869310425,0.801318903115681,0.784376732021235,0.784376732021235,6079976.37526924,0.0,1.0
1995-01-13,17.31,17.38,17.0,17.25,345300,0.792618869310425,0.795824144922888,0.778424077312376,0.789871490214029,7541005.18096432,0.0,1.0
1995-01-16,17.38,17.75,17.25,17.25,343100,0.795824144922888,0.812766316017334,0.789871490214029,0.789871490214029,7492959.39064251,0.0,1.0
1995-01-17,20.75,20.75,17.88,17.88,3813800,0.950135270837165,0.950135270837165,0.818718970726193,0.818718970726193,83289561.4224203,0.0,1.0
1995-01-18,20.38,21.13,19.88,21.0,1289900,0.933193099742719,0.967535338447677,0.910298273939414,0.961582683738818,28170120.4255021,0.0,1.0
1995-01-19,20.13,20.38,19.94,20.38,505000,0.921745686841067,0.933193099742719,0.913045653035811,0.933193099742719,11028692.7784158,0.0,1.0
1995-01-20,18.94,19.75,18.38,19.63,929700,0.8672560014292,0.904345619230555,0.841613796529498,0.898850861037761,20303714.2100855,0.0,1.0
1995-01-23,19.25,19.5,18.81,19.0,982900,0.881450793427249,0.892898206328902,0.861303346720341,0.870003380525597,21465548.7760493,0.0,1.0
1995-01-24,20.31,20.5,19.25,19.5,949900,0.929987824130256,0.938687857935512,0.881450793427249,0.892898206328902,20744861.9212222,0.0,1.0
1995-01-25,19.75,20.13,19.5,20.0,1028100,0.904345619230555,0.921745686841067,0.892898206328902,0.915793032132207,22452671.3772065,0.0,1.0
1995-01-26,19.75,20.0,19.63,19.75,481600,0.904345619230555,0.915793032132207,0.898850861037761,0.904345619230555,10517660.2813565,0.0,1.0
1995-01-27,19.75,20.25,19.63,20.13,1056200,0.904345619230555,0.92724044503386,0.898850861037761,0.921745686841067,23066347.1535897,0.0,1.0
1995-01-30,19.63,19.88,19.63,19.63,1477100,0.898850861037761,0.910298273939414,0.898850861037761,0.898850861037761,32258380.4019763,0.0,1.0
1995-01-31,19.75,19.75,19.5,19.63,320900,0.904345619230555,0.904345619230555,0.892898206328902,0.898850861037761,7008133.68830423,0.0,1.0
1995-02-01,19.75,20.0,19.63,19.88,340500,0.904345619230555,0.915793032132207,0.898850861037761,0.910298273939414,7436178.00208037,0.0,1.0
1995-02-02,20.0,20.13,19.5,19.5,319000,0.915793032132207,0.921745686841067,0.892898206328902,0.892898206328902,6966639.59666267,0.0,1.0
1995-02-03,20.0,20.25,19.88,20.13,289500,0.915793032132207,0.92724044503386,0.910298273939414,0.921745686841067,6322389.22643838,0.0,1.0
1995-02-06,20.44,20.75,20.0,20.13,555800,0.935940478839116,0.950135270837165,0.915793032132207,0.921745686841067,12138113.7549376,0.0,1.0
1995-02-07,20.5,20.75,20.25,20.38,476100,0.938687857935512,0.950135270837165,0.92724044503386,0.933193099742719,10397545.805552,0.0,1.0
1995-02-08,20.0,20.63,20.0,20.38,378300,0.915793032132207,0.944640512644372,0.915793032132207,0.933193099742719,8261692.0357915,0.0,1.0
1995-02-09,20.25,20.25,19.88,19.88,79400,0.92724044503386,0.92724044503386,0.910298273939414,0.910298273939414,1734016.25070538,0.0,1.0
1995-02-10,19.88,20.13,19.5,20.13,132700,0.910298273939414,0.921745686841067,0.892898206328902,0.921745686841067,2898034.71622927,0.0,1.0
1995-02-13,21.0,21.25,19.88,19.88,1432500,0.961582683738818,0.97303009664047,0.910298273939414,0.910298273939414,31284361.1981795,0.0,1.0
1995-02-14,21.25,21.5,21.13,21.25,648900,0.97303009664047,0.984477509542123,0.967535338447677,0.97303009664047,14171324.2453743,0.0,1.0
1995-02-15,21.25,21.5,21.13,21.38,462600,0.97303009664047,0.984477509542123,0.967535338447677,0.978982751349329,10102719.3649409,0.0,1.0
1995-02-16,21.38,21.5,21.0,21.5,74600,0.978982751349329,0.984477509542123,0.961582683738818,0.984477509542123,1629189.07182143,0.0,1.0
1995-02-17,20.31,21.25,20.13,21.25,208100,0.929987824130256,0.97303009664047,0.921745686841067,0.97303009664047,4544694.98453135,0.0,1.0
1995-02-21,19.75,20.38,19.75,20.13,265700,0.904345619230555,0.933193099742719,0.904345619230555,0.921745686841067,5802621.13113878,0.0,1.0
1995-02-22,19.69,19.88,19.63,19.75,230700,0.901598240134158,0.910298273939414,0.898850861037761,0.904345619230555,5038256.28510996,0.0,1.0
1995-02-23,19.56,19.75,18.63,19.13,750000,0.895645585425298,0.904345619230555,0.853061209431151,0.875956035234456,16379246.7006176,0.0,1.0
1995-02-24,19.63,20.13,19.5,19.63,339500,0.898850861037761,0.921745686841067,0.892898206328902,0.898850861037761,7414339.00647955,0.0,1.0
1995-02-27,19.5,19.88,19.38,19.38,237200,0.892898206328902,0.910298273939414,0.887403448136109,0.887403448136109,5180209.75651531,0.0,1.0
1995-02-28,19.75,19.75,19.5,19.56,364900,0.904345619230555,0.904345619230555,0.892898206328902,0.895645585425298,7969049.49474046,0.0,1.0
1995-03-01,19.81,19.88,19.63,19.88,61700,0.907092998326951,0.910298273939414,0.898850861037761,0.910298273939414,1347466.0285708,0.0,1.0
1995-03-02,19.75,20.0,19.5,19.63,193200,0.904345619230555,0.915793032132207,0.892898206328902,0.898850861037761,4219293.95007908,0.0,1.0
1995-03-03,19.75,19.75,19.5,19.63,102600,0.904345619230555,0.904345619230555,0.892898206328902,0.898850861037761,2240680.94864448,0.0,1.0
1995-03-06,19.5,19.63,19.25,19.5,89200,0.892898206328902,0.898850861037761,0.881450793427249,0.892898206328902,1948038.40759345,0.0,1.0
1995-03-07,19.5,19.88,19.38,19.5,577900,0.892898206328902,0.910298273939414,0.887403448136109,0.892898206328902,12620755.5577158,0.0,1.0
1995-03-08,21.88,22.0,19.5,19.75,2137800,1.00187757715263,1.00737233534543,0.892898206328902,0.904345619230555,46687404.7954405,0.0,1.0
1995-03-09,21.56,22.25,21.13,22.0,1446700,0.987224888638519,1.01881974824708,0.967535338447677,1.00737233534543,31594474.9357112,0.0,1.0
1995-03-10,23.13,23.25,21.38,21.5,1555300,1.0591146416609,1.06460939985369,0.978982751349329,0.984477509542123,33966189.8579606,0.0,1.0
1995-03-13,22.25,23.13,21.94,23.13,615700,1.01881974824708,1.0591146416609,1.00462495624903,1.0591146416609,13446269.591427,0.0,1.0
1995-03-14,22.38,22.5,22.25,22.5,368400,1.02477240295594,1.03026716114873,1.01881974824708,1.03026716114873,8045485.97934334,0.0,1.0
1995-03-15,22.88,23.5,22.25,22.25,1013300,1.04766722875925,1.07605681275534,1.01881974824708,1.01881974824708,22129454.2423143,0.0,1.0
1995-03-16,22.56,23.13,22.5,22.75,549600,1.03301454024513,1.0591146416609,1.03026716114873,1.04171457405039,12002711.9822125,0.0,1.0
1995-03-17,22.38,22.63,22.25,22.5,349200,1.02477240295594,1.03621981585759,1.01881974824708,1.03026716114873,7626177.26380753,0.0,1.0
1995-03-20,23.38,23.38,22.38,22.38,572700,1.07056205456255,1.07056205456255,1.02477240295594,1.02477240295594,12507192.7805916,0.0,1.0
1995-03-21,22.88,24.5,22.88,23.38,884800,1.04766722875925,1.12184646436195,1.04766722875925,1.07056205456255,19323143.3076085,0.0,1.0
1995-03-22,22.5,23.0,22.38,22.75,169000,1.03026716114873,1.05316198695204,1.02477240295594,1.04171457405039,3690790.25653917,0.0,1.0
1995-03-23,23.25,23.63,22.5,22.5,635200,1.06460939985369,1.0820094674642,1.03026716114873,1.03026716114873,13872130.005643,0.0,1.0
1995-03-24,23.75,24.13,23.38,23.38,857400,1.087504225657,1.10490429326751,1.07056205456255,1.07056205456255,18724754.8281459,0.0,1.0
1995-03-27,23.25,23.75,22.75,23.5,212700,1.06460939985369,1.087504225657,1.04171457405039,1.07605681275534,4645154.36429514,0.0,1.0
1995-03-28,23.75,24.0,23.13,23.38,295700,1.087504225657,1.09895163855865,1.0591146416609,1.07056205456255,6457790.99916346,0.0,1.0
1995-03-29,23.63,23.88,23.38,23.63,314600,1.0820094674642,1.09345688036586,1.07056205456255,1.0820094674642,6870548.01601906,0.0,1.0
1995-03-30,23.44,23.88,23.13,23.63,394900,1.07330943365895,1.09345688036586,1.0591146416609,1.0820094674642,8624219.36276514,0.0,1.0
1995-03-31,23.0,23.5,22.88,23.38,370100,1.05316198695204,1.07605681275534,1.04766722875925,1.07056205456255,8082612.27186473,0.0,1.0
1995-04-03,22.63,22.88,21.88,22.88,591700,1.03621981585759,1.04766722875925,1.00187757715263,1.04766722875925,12922133.6970072,0.0,1.0
1995-04-04,21.5,22.63,21.5,22.38,332400,0.984477509542123,1.03621981585759,0.984477509542123,1.02477240295594,7259282.1377137,0.0,1.0
1995-04-05,22.25,22.25,21.38,21.38,435900,1.01881974824708,1.01881974824708,0.978982751349329,0.978982751349329,9519618.18239893,0.0,1.0
1995-04-06,21.0,22.25,21.0,22.0,214900,0.961582683738818,1.01881974824708,0.961582683738818,1.00737233534543,4693200.15461695,0.0,1.0
1995-04-07,20.63,21.5,20.25,21.25,423800,0.944640512644372,0.984477509542123,0.92724044503386,0.97303009664047,9255366.33562896,0.0,1.0
1995-04-10,21.0,21.38,20.13,20.63,785500,0.961582683738818,0.978982751349329,0.921745686841067,0.944640512644372,17154531.0444468,0.0,1.0
1995-04-11,20.63,21.13,20.5,21.0,119000,0.944640512644372,0.967535338447677,0.938687857935512,0.961582683738818,2598840.47649798,0.0,1.0
1995-04-12,20.88,20.88,20.25,20.63,188600,0.956087925546024,0.956087925546024,0.92724044503386,0.944640512644372,4118834.5703153,0.0,1.0
1995-04-13,22.0,22.38,20.75,20.88,808600,1.00737233534543,1.02477240295594,0.950135270837165,0.956087925546024,17659011.8428258,0.0,1.0
1995-04-17,21.88,23.13,21.88,22.13,721800,1.00187757715263,1.0591146416609,1.00187757715263,1.01332499005429,15763387.0246744,0.0,1.0
1995-04-18,21.88,22.13,21.63,21.88,203600,1.00187757715263,1.01332499005429,0.990430164250982,1.00187757715263,4446419.50432767,0.0,1.0
1995-04-19,20.94,22.0,20.38,21.88,695000,0.958835304642421,1.00737233534543,0.933193099742719,1.00187757715263,15178101.9425723,0.0,1.0
1995-04-20,21.25,21.38,20.63,20.88,249900,0.97303009664047,0.978982751349329,0.944640512644372,0.956087925546024,5457565.00064577,0.0,1.0
1995-04-21,21.0,21.38,20.88,21.25,148500,0.961582683738818,0.978982751349329,0.956087925546024,0.97303009664047,3243090.84672227,0.0,1.0
1995-04-24,21.0,21.5,20.75,21.0,486500,0.961582683738818,0.984477509542123,0.950135270837165,0.961582683738818,10624671.3598006,0.0,1.0
1995-04-25,22.5,22.88,20.44,21.0,1424900,1.03026716114873,1.04766722875925,0.935940478839116,0.961582683738818,31118384.8316134,0.0,1.0
1995-04-26,24.13,24.5,22.13,22.38,4365400,1.10490429326751,1.12184646436195,1.01332499005429,1.02477240295594,95335951.3958343,0.0,1.0
1995-04-27,23.13,24.38,22.75,24.38,662800,1.0591146416609,1.11635170616916,1.04171457405039,1.11635170616916,14474886.2842257,0.0,1.0
1995-04-28,23.25,23.5,22.75,23.13,617900,1.06460939985369,1.07605681275534,1.04171457405039,1.0591146416609,13494315.3817488,0.0,1.0
1995-05-01,23.0,23.31,22.63,23.25,269400,1.05316198695204,1.06735677895009,1.03621981585759,1.06460939985369,5883425.41486182,0.0,1.0
1995-05-02,22.88,23.63,22.75,23.0,458300,1.04766722875925,1.0820094674642,1.04171457405039,1.05316198695204,10008811.6838573,0.0,1.0
1995-05-03,23.63,23.75,22.88,23.13,615300,1.0820094674642,1.087504225657,1.04766722875925,1.0591146416609,13437533.9931867,0.0,1.0
1995-05-04,23.25,24.0,23.0,23.88,523500,1.06460939985369,1.09895163855865,1.05316198695204,1.09345688036586,11432714.1970311,0.0,1.0
1995-05-05,22.19,23.38,22.13,23.13,411600,1.01607236915068,1.07056205456255,1.01332499005429,1.0591146416609,8988930.58929895,0.0,1.0
1995-05-08,22.06,22.5,21.75,22.13,438500,1.01011971444182,1.03026716114873,0.995924922443775,1.01332499005429,9576399.5709611,0.0,1.0
1995-05-09,21.88,22.25,21.75,22.13,432400,1.00187757715263,1.01881974824708,0.995924922443775,1.01332499005429,9443181.69779608,0.0,1.0
1995-05-10,22.0,22.13,21.75,22.0,295800,1.00737233534543,1.01332499005429,0.995924922443775,1.00737233534543,6459974.89872355,0.0,1.0
1995-05-11,22.0,22.13,21.75,22.0,519200,1.00737233534543,1.01332499005429,0.995924922443775,1.00737233534543,11338806.5159475,0.0,1.0
1995-05-12,23.5,23.5,22.0,22.0,889200,1.07605681275534,1.07605681275534,1.00737233534543,1.00737233534543,19419234.8882522,0.0,1.0
1995-05-15,23.38,23.63,23.25,23.5,326200,1.07056205456255,1.0820094674642,1.06460939985369,1.07605681275534,7123880.3649886,0.0,1.0
1995-05-16,23.25,23.75,22.88,23.63,717900,1.06460939985369,1.087504225657,1.04766722875925,1.0820094674642,15678214.9418311,0.0,1.0
1995-05-17,23.5,23.63,23.25,23.25,309300,1.07605681275534,1.0820094674642,1.06460939985369,1.06460939985369,6754801.3393347,0.0,1.0
1995-05-18,23.5,23.88,23.13,23.5,540100,1.07605681275534,1.09345688036586,1.0591146416609,1.07605681275534,11795241.5240048,0.0,1.0
1995-05-19,23.5,23.63,23.25,23.38,335100,1.07605681275534,1.0820094674642,1.06460939985369,1.07056205456255,7318247.42583595,0.0,1.0
1995-05-22,23.75,24.0,23.38,23.5,678600,1.087504225657,1.09895163855865,1.07056205456255,1.07605681275534,14819942.4147187,0.0,1.0
1995-05-23,23.63,24.0,23.63,23.88,365200,1.0820094674642,1.09895163855865,1.0820094674642,1.09345688036586,7975601.19342073,0.0,1.0
1995-05-24,23.88,24.13,23.63,23.88,892100,1.09345688036586,1.10490429326751,1.0820094674642,1.09345688036586,19482567.9754945,0.0,1.0
1995-05-25,24.0,24.13,23.63,23.63,465200,1.09895163855865,1.10490429326751,1.0820094674642,1.0820094674642,10159500.753503,0.0,1.0
1995-05-26,23.75,24.0,23.38,24.0,260200,1.087504225657,1.09895163855865,1.07056205456255,1.09895163855865,5682506.65533423,0.0,1.0
1995-05-30,23.25,23.75,23.13,23.75,174700,1.06460939985369,1.087504225657,1.0591146416609,1.087504225657,3815272.53146385,0.0,1.0
1995-05-31,23.0,23.5,22.88,23.13,397600,1.05316198695204,1.07605681275534,1.04766722875925,1.0591146416609,8683184.65088737,0.0,1.0
1995-06-01,22.94,23.25,22.75,23.13,289800,1.05041460785564,1.06460939985369,1.04171457405039,1.0591146416609,6328940.92511863,0.0,1.0
1995-06-02,24.13,24.5,22.63,23.0,1017300,1.10490429326751,1.12184646436195,1.03621981585759,1.05316198695204,22216810.2247176,0.0,1.0
1995-06-05,24.63,25.38,24.25,24.38,1282800,1.12779911907081,1.16214135777577,1.1103990514603,1.11635170616916,28015063.5567363,0.0,1.0
1995-06-06,25.63,26.13,24.63,24.75,2005800,1.17358877067742,1.19648359648073,1.12779911907081,1.13329387726361,43804657.3761317,0.0,1.0
1995-06-07,25.38,25.88,25.13,25.75,678900,1.16214135777577,1.18503618357908,1.15069394487412,1.17908352887022,14826494.113399,0.0,1.0
1995-06-08,25.44,25.63,24.88,25.5,712100,1.16488873687217,1.17358877067742,1.13924653197247,1.16763611596856,15551548.7673463,0.0,1.0
1995-06-09,27.0,27.38,25.25,25.38,1408400,1.23632059337848,1.25372066098899,1.15618870306691,1.16214135777577,30758041.4041997,0.0,1.0
1995-06-12,26.5,27.5,26.5,27.38,608600,1.21342576757517,1.25921541918178,1.21342576757517,1.25372066098899,13291212.7226612,0.0,1.0
1995-06-13,27.13,27.13,26.38,26.88,587200,1.24227324808734,1.24227324808734,1.20793100938238,1.23082583518569,12823858.2168035,0.0,1.0
1995-06-14,26.75,27.13,26.63,27.13,367000,1.22487318047683,1.24227324808734,1.21937842228403,1.24227324808734,8014911.38550217,0.0,1.0
1995-06-15,26.63,27.31,26.63,26.75,422000,1.21937842228403,1.25051538537653,1.21937842228403,1.22487318047683,9216056.14354751,0.0,1.0
1995-06-16,26.75,27.0,26.63,26.63,230000,1.22487318047683,1.23632059337848,1.21937842228403,1.21937842228403,5022968.98818937,0.0,1.0
1995-06-19,29.5,29.5,27.63,27.75,1087500,1.35079472239501,1.35079472239501,1.26516807389064,1.27066283208344,23749907.7158954,0.0,1.0
1995-06-20,29.25,30.0,28.63,29.88,777500,1.33934730949335,1.37368954819831,1.31095772549725,1.36819479000552,16979819.0796402,0.0,1.0
1995-06-21,28.38,29.5,28.38,29.38,605300,1.2995103125956,1.35079472239501,1.2995103125956,1.34529996420221,13219144.0371784,0.0,1.0
1995-06-22,29.5,29.75,28.38,28.5,799700,1.35079472239501,1.36224213529666,1.2995103125956,1.3050050707884,17464644.7819784,0.0,1.0
1995-06-23,28.13,29.5,27.75,29.5,659400,1.28806289969395,1.35079472239501,1.27066283208344,1.35079472239501,14400633.6991829,0.0,1.0
1995-06-26,27.19,28.25,27.13,28.25,398500,1.24502062718374,1.29355765788674,1.24227324808734,1.29355765788674,8702839.7469281,0.0,1.0
1995-06-27,27.88,28.38,26.88,27.13,665300,1.2766154867923,1.2995103125956,1.23082583518569,1.24227324808734,14529483.7732278,0.0,1.0
1995-06-28,27.38,27.88,25.88,27.5,1246000,1.25372066098899,1.2766154867923,1.18503618357908,1.25921541918178,27211388.518626,0.0,1.0
1995-06-29,28.0,28.25,27.25,27.5,1167700,1.28211024498509,1.29355765788674,1.24776800628013,1.25921541918178,25501395.1630815,0.0,1.0
1995-06-30,28.88,28.88,28.0,28.13,454300,1.32240513839891,1.32240513839891,1.28211024498509,1.28806289969395,9921455.70145405,0.0,1.0
1995-07-03,28.25,28.88,28.13,28.88,170900,1.29355765788674,1.32240513839891,1.28806289969395,1.32240513839891,3732284.34818073,0.0,1.0
1995-07-05,27.88,28.63,27.88,28.25,299900,1.2766154867923,1.31095772549725,1.2766154867923,1.29355765788674,6549514.78068692,0.0,1.0
1995-07-06,26.0,27.63,25.38,27.5,2821800,1.19053094177187,1.26516807389064,1.16214135777577,1.25921541918178,61625277.7864035,0.0,1.0
1995-07-07,26.5,26.63,26.0,26.13,1401600,1.21342576757517,1.21937842228403,1.19053094177187,1.19648359648073,30609536.2341142,0.0,1.0
1995-07-10,27.0,27.13,25.63,26.5,1722800,1.23632059337848,1.24227324808734,1.17358877067742,1.21342576757517,37624221.6210985,0.0,1.0
1995-07-11,26.25,26.75,25.88,26.63,442300,1.20197835467352,1.22487318047683,1.18503618357908,1.21937842228403,9659387.75424421,0.0,1.0
1995-07-12,26.56,26.63,26.25,26.5,843200,1.21617314667157,1.21937842228403,1.20197835467352,1.21342576757517,18414641.0906143,0.0,1.0
1995-07-13,25.94,26.63,25.88,26.38,924100,1.18778356267547,1.21937842228403,1.18503618357908,1.20793100938238,20181415.834721,0.0,1.0
1995-07-14,26.19,26.38,25.5,25.88,1004500,1.19923097557713,1.20793100938238,1.16763611596856,1.18503618357908,21937271.081027,0.0,1.0
1995-07-17,25.88,26.38,25.88,26.25,650800,1.18503618357908,1.20793100938238,1.18503618357908,1.20197835467352,14212818.3370158,0.0,1.0
1995-07-18,25.25,25.88,25.0,25.88,625800,1.15618870306691,1.18503618357908,1.14474129016526,1.18503618357908,13666843.4469953,0.0,1.0
1995-07-19,23.75,24.75,23.0,24.75,577300,1.087504225657,1.13329387726361,1.05316198695204,1.13329387726361,12607652.1603553,0.0,1.0
1995-07-20,24.5,24.88,23.63,24.75,1076000,1.12184646436195,1.13924653197247,1.0820094674642,1.13329387726361,23498759.2664861,0.0,1.0
1995-07-21,24.13,24.63,23.88,24.63,480900,1.10490429326751,1.12779911907081,1.09345688036586,1.12779911907081,10502372.984436,0.0,1.0
1995-07-24,26.25,26.38,24.25,24.38,1920800,1.20197835467352,1.20793100938238,1.1103990514603,1.11635170616916,41948342.7500617,0.0,1.0
1995-07-25,27.25,27.75,26.5,27.5,1869000,1.24776800628013,1.27066283208344,1.21342576757517,1.25921541918178,40817082.777939,0.0,1.0
1995-07-26,27.56,27.88,27.38,27.5,1316100,1.26196279827818,1.2766154867923,1.25372066098899,1.25921541918178,28742302.1102437,0.0,1.0
1995-07-27,27.5,27.88,27.5,27.63,1289900,1.25921541918178,1.2766154867923,1.25921541918178,1.26516807389064,28170120.4255022,0.0,1.0
1995-07-28,27.06,27.63,26.63,27.63,708300,1.23906797247488,1.26516807389064,1.21937842228403,1.26516807389064,15468560.5840632,0.0,1.0
1995-07-31,27.25,27.25,26.75,27.25,493300,1.24776800628013,1.24776800628013,1.22487318047683,1.24776800628013,10773176.5298862,0.0,1.0
1995-08-01,26.44,27.38,26.38,27.25,665200,1.21067838847878,1.25372066098899,1.20793100938238,1.24776800628013,14527299.8736677,0.0,1.0
1995-08-02,26.63,27.0,26.5,26.75,814700,1.21937842228403,1.23632059337848,1.21342576757517,1.22487318047683,17792229.7159909,0.0,1.0
1995-08-03,26.13,26.75,26.0,26.75,814400,1.19648359648073,1.22487318047683,1.19053094177187,1.22487318047683,17785678.0173106,0.0,1.0
1995-08-04,27.25,27.25,26.0,26.25,792500,1.24776800628013,1.24776800628013,1.19053094177187,1.20197835467352,17307404.0136526,0.0,1.0
1995-08-07,28.75,28.88,27.25,27.25,1484000,1.31645248369005,1.32240513839891,1.24776800628013,1.24776800628013,32409069.4716219,0.0,1.0
1995-08-08,28.5,28.75,28.25,28.5,578300,1.3050050707884,1.31645248369005,1.29355765788674,1.3050050707884,12629491.1559561,0.0,1.0
1995-08-09,29.81,30.25,29.25,29.88,1545000,1.36498951439305,1.38513696109996,1.33934730949335,1.36819479000552,33741248.2032723,0.0,1.0
1995-08-10,29.0,30.25,28.38,30.13,648300,1.3278998965917,1.38513696109996,1.2995103125956,1.37964220290717,14158220.8480138,0.0,1.0
1995-08-11,29.0,29.25,28.75,29.0,225700,1.3278998965917,1.33934730949335,1.31645248369005,1.3278998965917,4929061.30710584,0.0,1.0
1995-08-14,30.06,30.25,29.13,29.25,930200,1.37643692729471,1.38513696109996,1.33385255130056,1.33934730949335,20314633.7078859,0.0,1.0
1995-08-15,30.25,30.5,29.75,30.13,769700,1.38513696109996,1.39658437400162,1.36224213529666,1.37964220290717,16809474.9139538,0.0,1.0
1995-08-16,31.63,32.38,30.25,30.88,1716700,1.44832668031709,1.48266891902204,1.38513696109996,1.41398444161213,37491003.7479334,0.0,1.0
1995-08-17,31.63,32.38,31.5,31.75,984300,1.44832668031709,1.48266891902204,1.44237402560823,1.45382143850988,21496123.3698904,0.0,1.0
1995-08-18,31.63,32.0,31.5,31.75,707200,1.44832668031709,1.46526885141153,1.44237402560823,1.45382143850988,15444537.6889023,0.0,1.0
1995-08-21,30.19,32.0,30.13,31.88,713600,1.38238958200357,1.46526885141153,1.37964220290717,1.45977409321874,15584307.2607475,0.0,1.0
1995-08-22,30.13,30.5,29.88,30.25,392000,1.37964220290717,1.39658437400162,1.36819479000552,1.38513696109996,8560886.27552278,0.0,1.0
1995-08-23,30.63,31.38,30.25,30.38,866400,1.40253702871048,1.43687926741543,1.38513696109996,1.39108961580882,18921305.7885533,0.0,1.0
1995-08-24,30.5,30.88,29.88,30.63,469200,1.39658437400162,1.41398444161213,1.36819479000552,1.40253702871048,10246856.7359063,0.0,1.0
1995-08-25,30.38,30.75,30.0,30.5,729100,1.39108961580882,1.40803178690327,1.37368954819831,1.39658437400162,15922811.6925604,0.0,1.0
1995-08-28,28.38,30.25,28.38,30.25,849600,1.2995103125956,1.38513696109996,1.2995103125956,1.38513696109996,18554410.6624596,0.0,1.0
1995-08-29,27.13,28.5,26.88,28.38,2039400,1.24227324808734,1.3050050707884,1.23082583518569,1.2995103125956,44538447.6283192,0.0,1.0
1995-08-30,28.0,28.5,27.5,27.5,2114000,1.28211024498509,1.3050050707884,1.25921541918178,1.25921541918178,46167636.7001407,0.0,1.0
1995-08-31,28.88,29.38,28.0,28.38,1821300,1.32240513839891,1.34529996420221,1.28211024498509,1.2995103125956,39775362.6877796,0.0,1.0
1995-09-01,30.63,32.0,28.63,28.88,3195400,1.40253702871048,1.46526885141153,1.31095772549725,1.32240513839891,69784326.5428709,0.0,1.0
1995-09-05,31.63,32.0,31.0,31.38,1043100,1.44832668031709,1.46526885141153,1.41947919980492,1.43687926741543,22780256.3112188,0.0,1.0
1995-09-06,31.75,32.38,31.63,31.88,1111900,1.45382143850988,1.48266891902204,1.44832668031709,1.45977409321874,24282779.2085555,0.0,1.0
1995-09-07,31.5,31.88,31.25,31.75,540300,1.44237402560823,1.45977409321874,1.43092661270657,1.45382143850988,11799609.3231249,0.0,1.0
1995-09-08,32.88,33.0,31.75,31.88,1930400,1.50556374482535,1.51105850301814,1.45382143850988,1.45977409321874,42157997.1078295,0.0,1.0
1995-09-11,33.0,33.25,32.63,32.63,1285600,1.51105850301814,1.52250591591979,1.4941163319237,1.4941163319237,28076212.7444186,0.0,1.0
1995-09-12,32.75,33.13,32.38,33.0,422700,1.49961109011649,1.517011157727,1.48266891902204,1.51105850301814,9231343.44046805,0.0,1.0
1995-09-13,32.25,32.88,32.0,32.75,538200,1.47671626431318,1.50556374482535,1.46526885141153,1.49961109011649,11753747.4323632,0.0,1.0
1995-09-14,32.13,32.75,31.88,32.13,541400,1.47122150612039,1.49961109011649,1.45977409321874,1.47122150612039,11823632.2182858,0.0,1.0
1995-09-15,31.13,32.19,30.88,32.0,1325600,1.42543185451378,1.47396888521679,1.41398444161213,1.46526885141153,28949772.5684515,0.0,1.0
1995-09-18,31.38,31.88,30.88,31.13,626200,1.43687926741543,1.45977409321874,1.41398444161213,1.42543185451378,13675579.0452356,0.0,1.0
1995-09-19,32.5,32.5,31.13,31.25,774200,1.48816367721484,1.48816367721484,1.42543185451378,1.43092661270657,16907750.3941574,0.0,1.0
1995-09-20,32.13,33.25,32.13,32.38,964600,1.47122150612039,1.52250591591979,1.47122150612039,1.48266891902204,21065895.1565543,0.0,1.0
1995-09-21,31.75,31.88,30.38,31.88,1539900,1.45382143850988,1.45977409321874,1.39108961580882,1.45977409321874,33629869.3257079,0.0,1.0
1995-09-22,30.63,32.0,30.5,31.63,511500,1.40253702871048,1.46526885141153,1.39658437400162,1.44832668031709,11170646.2498211,0.0,1.0
1995-09-25,29.88,30.88,29.75,30.88,1134200,1.36819479000552,1.41398444161213,1.36224213529666,1.41398444161213,24769788.8104539,0.0,1.0
1995-09-26,28.88,30.0,28.5,29.88,1468800,1.32240513839891,1.37368954819831,1.3050050707884,1.36819479000552,32077116.7384894,0.0,1.0
1995-09-27,28.5,29.0,27.0,28.75,1672800,1.3050050707884,1.3278998965917,1.23632059337848,1.31645248369005,36532271.8410573,0.0,1.0
1995-09-28,30.13,30.5,28.0,29.0,2027700,1.37964220290717,1.39658437400162,1.28211024498509,1.3278998965917,44282931.3797896,0.0,1.0
1995-09-29,30.0,30.38,28.75,30.38,1168400,1.37368954819831,1.39108961580882,1.31645248369005,1.39108961580882,25516682.4600021,0.0,1.0
1995-10-02,28.25,29.88,28.13,29.88,755100,1.29355765788674,1.36819479000552,1.28806289969395,1.36819479000552,16490625.5781818,0.0,1.0
1995-10-03,27.88,28.5,26.75,28.25,1081000,1.2766154867923,1.3050050707884,1.22487318047683,1.29355765788674,23607954.24449,0.0,1.0
1995-10-04,25.81,27.5,25.75,27.5,745100,1.18183090796661,1.25921541918178,1.17908352887022,1.25921541918178,16272235.6221736,0.0,1.0
1995-10-05,27.63,27.88,25.38,25.75,1726800,1.26516807389064,1.2766154867923,1.16214135777577,1.17908352887022,37711577.603502,0.0,1.0
1995-10-06,27.88,29.38,27.75,28.38,1356700,1.2766154867923,1.34529996420221,1.27066283208344,1.2995103125956,29628965.331637,0.0,1.0
1995-10-09,25.88,27.75,25.5,27.75,1187200,1.18503618357908,1.27066283208344,1.16763611596856,1.27066283208344,25927255.5772975,0.0,1.0
1995-10-10,25.25,26.25,24.0,25.38,2262800,1.15618870306691,1.20197835467352,1.09895163855865,1.16214135777577,49417279.2455433,0.0,1.0
1995-10-11,25.13,26.5,24.75,25.88,1081800,1.15069394487412,1.21342576757517,1.13329387726361,1.18503618357908,23625425.4409707,0.0,1.0
1995-10-12,26.13,26.88,25.25,25.5,1993200,1.19648359648073,1.23082583518569,1.15618870306691,1.16763611596856,43529486.0315612,0.0,1.0
1995-10-13,25.88,26.75,25.5,26.5,715600,1.18503618357908,1.22487318047683,1.16763611596856,1.21342576757517,15627985.2519492,0.0,1.0
1995-10-16,25.13,25.88,24.75,25.38,902300,1.15069394487412,1.18503618357908,1.13329387726361,1.16214135777577,19705325.7306229,0.0,1.0
1995-10-17,25.0,26.0,24.88,25.13,2553700,1.14474129016526,1.19053094177187,1.13924653197247,1.15069394487412,55770243.0658227,0.0,1.0
1995-10-18,29.13,29.13,26.63,27.38,4544200,1.33385255130056,1.33385255130056,1.21937842228403,1.25372066098899,99240763.8092617,0.0,1.0
1995-10-19,28.38,29.13,27.5,29.0,1400700,1.2995103125956,1.33385255130056,1.25921541918178,1.3278998965917,30589881.1380734,0.0,1.0
1995-10-20,27.75,28.25,27.25,28.25,1161400,1.27066283208344,1.29355765788674,1.24776800628013,1.29355765788674,25363809.4907962,0.0,1.0
1995-10-23,28.88,29.5,27.13,27.5,1661300,1.32240513839891,1.35079472239501,1.24227324808734,1.25921541918178,36281123.3916478,0.0,1.0
1995-10-24,29.38,30.38,28.63,28.88,1085600,1.34529996420221,1.39108961580882,1.31095772549725,1.32240513839891,23708413.6242539,0.0,1.0
1995-10-25,28.25,29.5,27.88,29.0,1213000,1.29355765788674,1.35079472239501,1.2766154867923,1.3278998965917,26490701.6637988,0.0,1.0
1995-10-26,26.0,27.38,24.5,26.0,3064900,1.19053094177187,1.25372066098899,1.12184646436195,1.19053094177187,66934337.6169636,0.0,1.0
1995-10-27,24.19,26.13,24.13,25.63,1589900,1.1076516723639,1.19648359648073,1.10490429326751,1.17358877067742,34721819.1057493,0.0,1.0
1995-10-30,25.44,26.0,24.75,25.0,1418200,1.16488873687217,1.19053094177187,1.13329387726361,1.14474129016526,30972063.5610877,0.0,1.0
1995-10-31,24.31,26.13,24.0,25.63,1619600,1.1131464305567,1.19648359648073,1.09895163855865,1.17358877067742,35370437.2750935,0.0,1.0
1995-11-01,24.5,25.38,24.38,24.75,2057600,1.12184646436195,1.16214135777577,1.11635170616916,1.13329387726361,44935917.3482544,0.0,1.0
1995-11-02,25.88,26.13,24.5,24.63,1732600,1.18503618357908,1.19648359648073,1.12184646436195,1.12779911907081,37838243.7779865,0.0,1.0
1995-11-03,26.56,27.13,26.0,26.0,1189600,1.21617314667157,1.24227324808734,1.19053094177187,1.19053094177187,25979669.1667395,0.0,1.0
1995-11-06,25.38,27.13,25.25,26.25,960500,1.16214135777577,1.24227324808734,1.15618870306691,1.20197835467352,20976355.2745909,0.0,1.0
1995-11-07,23.25,24.88,22.88,24.88,2445300,1.06460939985369,1.13924653197247,1.04766722875925,1.13924653197247,53402895.9426935,0.0,1.0
1995-11-08,22.63,23.88,22.38,23.88,1265800,1.03621981585759,1.09345688036586,1.02477240295594,1.09345688036586,27643800.6315223,0.0,1.0
1995-11-09,23.5,24.25,22.75,22.75,1407400,1.07605681275534,1.1103990514603,1.04171457405039,1.04171457405039,30736202.408599,0.0,1.0
1995-11-10,22.75,23.63,22.38,23.13,1493600,1.04171457405039,1.0820094674642,1.02477240295594,1.0591146416609,32618723.8293897,0.0,1.0
1995-11-13,24.25,24.88,22.75,22.75,2546100,1.1103990514603,1.13924653197247,1.04171457405039,1.04171457405039,55604266.6992565,0.0,1.0
1995-11-14,23.63,25.0,23.5,24.25,1108600,1.0820094674642,1.14474129016526,1.07605681275534,1.1103990514603,24210710.5230729,0.0,1.0
1995-11-15,23.38,24.0,23.13,23.88,679300,1.07056205456255,1.09895163855865,1.0591146416609,1.09345688036586,14835229.7116393,0.0,1.0
1995-11-16,22.25,23.13,22.25,23.13,847800,1.01881974824708,1.0591146416609,1.01881974824708,1.0591146416609,18515100.4703781,0.0,1.0
1995-11-17,21.5,22.63,21.38,22.25,909100,0.984477509542123,1.03621981585759,0.978982751349329,1.01881974824708,19853830.9007086,0.0,1.0
1995-11-20,22.0,22.0,21.0,21.63,735900,1.00737233534543,1.00737233534543,0.961582683738818,0.990430164250982,16071316.8626459,0.0,1.0
1995-11-21,22.38,22.63,21.75,21.88,817700,1.02477240295594,1.03621981585759,0.995924922443775,1.00187757715263,17857746.7027933,0.0,1.0
1995-11-22,22.38,22.75,22.25,22.38,261500,1.02477240295594,1.04171457405039,1.01881974824708,1.02477240295594,5710897.34961532,0.0,1.0
1995-11-24,21.75,22.5,21.38,22.5,286000,0.995924922443775,1.03026716114873,0.978982751349329,1.03026716114873,6245952.7418355,0.0,1.0
1995-11-27,23.0,23.0,21.75,21.88,1217900,1.05316198695204,1.05316198695204,0.995924922443775,1.00187757715263,26597712.7422428,0.0,1.0
1995-11-28,23.19,23.63,22.63,23.0,1597700,1.06186202075729,1.0820094674642,1.03621981585759,1.05316198695204,34892163.2714357,0.0,1.0
1995-11-29,24.13,24.63,22.63,23.38,2479300,1.10490429326751,1.12779911907081,1.03621981585759,1.07056205456255,54145421.7931214,0.0,1.0
1995-11-30,26.5,26.88,24.5,24.63,4164400,1.21342576757517,1.23082583518569,1.12184646436195,1.12779911907081,90946313.2800693,0.0,1.0
1995-12-01,26.88,28.25,26.5,26.63,2563600,1.23082583518569,1.29355765788674,1.21342576757517,1.21937842228403,55986449.1222707,0.0,1.0
1995-12-04,25.63,27.0,25.63,26.88,754000,1.17358877067742,1.23632059337848,1.17358877067742,1.23082583518569,16466602.6830209,0.0,1.0
1995-12-05,26.75,27.13,25.63,25.63,2094500,1.22487318047683,1.24227324808734,1.17358877067742,1.17358877067742,45741776.2859245,0.0,1.0
1995-12-06,27.25,28.75,26.75,28.13,4412800,1.24776800628013,1.31645248369005,1.22487318047683,1.28806289969395,96371119.7873137,0.0,1.0
1995-12-07,26.56,27.13,25.75,27.0,2024700,1.21617314667157,1.24227324808734,1.17908352887022,1.23632059337848,44217414.3929872,0.0,1.0
1995-12-08,27.0,27.5,26.0,27.0,1314100,1.23632059337848,1.25921541918178,1.19053094177187,1.23632059337848,28698624.119042,0.0,1.0
1995-12-11,26.25,27.38,26.13,27.25,852900,1.20197835467352,1.25372066098899,1.19648359648073,1.24776800628013,18626479.3479423,0.0,1.0
1995-12-12,25.69,26.25,25.13,26.13,1412400,1.17633614977382,1.20197835467352,1.15069394487412,1.19648359648073,30845397.386603,0.0,1.0
1995-12-13,26.13,26.88,25.63,25.88,935000,1.19648359648073,1.23082583518569,1.17358877067742,1.18503618357908,20419460.8867699,0.0,1.0
1995-12-14,25.0,26.5,24.0,26.0,2619200,1.14474129016526,1.21342576757517,1.09895163855865,1.19053094177187,57200697.2776766,0.0,1.0
1995-12-15,24.13,25.5,23.75,25.38,1403300,1.10490429326751,1.16763611596856,1.087504225657,1.16214135777577,30646662.5266354,0.0,1.0
1995-12-18,21.88,23.75,21.0,23.63,2372400,1.00187757715263,1.087504225657,0.961582683738818,1.0820094674642,51810833.1633937,0.0,1.0
1995-12-19,22.88,23.0,21.63,22.25,1019100,1.04766722875925,1.05316198695204,0.990430164250982,1.01881974824708,22256120.416799,0.0,1.0
1995-12-20,23.38,23.88,22.88,22.88,906700,1.07056205456255,1.09345688036586,1.04766722875925,1.04766722875925,19801417.3112666,0.0,1.0
1995-12-21,23.13,24.0,23.13,23.5,529300,1.0591146416609,1.09895163855865,1.0591146416609,1.07605681275534,11559380.3715158,0.0,1.0
1995-12-22,23.38,23.63,23.13,23.13,757800,1.07056205456255,1.0820094674642,1.0591146416609,1.0591146416609,16549590.866304,0.0,1.0
1995-12-26,23.5,23.75,23.25,23.75,129200,1.07605681275534,1.087504225657,1.06460939985369,1.087504225657,2821598.23162639,0.0,1.0
1995-12-27,22.5,23.63,22.38,23.38,330700,1.03026716114873,1.0820094674642,1.02477240295594,1.07056205456255,7222155.84519232,0.0,1.0
1995-12-28,22.0,23.13,22.0,22.63,563900,1.00737233534543,1.0591146416609,1.00737233534543,1.03621981585759,12315009.6193043,0.0,1.0
1995-12-29,23.25,23.25,21.88,22.38,1025900,1.06460939985369,1.06460939985369,1.00187757715263,1.02477240295594,22404625.5868847,0.0,1.0
1996-01-02,22.62,23.12,22.44,22.88,439500,1.03576191934153,1.05865674514483,1.02751978205234,1.04766722875925,9598238.56656185,0.0,1.0
1996-01-03,21.19,22.5,21.12,22.5,632700,0.970282717544074,1.03026716114873,0.967077441931611,1.03026716114873,13817532.516641,0.0,1.0
1996-01-04,22.625,23.125,22.4375,22.875,3182300,1.03599086759956,1.05888569340286,1.02740530792332,1.04743828050121,69498235.7005003,0.0,1.0
1996-01-05,21.1875,22.5,21.125,22.5,6166700,0.970168243415057,1.03026716114873,0.967306390189644,1.03026716114873,134674534.171598,0.0,1.0
1996-01-08,15.38,17.38,15.25,17.12,2004400,0.704244841709667,0.795824144922888,0.698292187000808,0.783918835505169,43774082.7822905,0.0,1.0
1996-01-09,10.38,12.12,10.12,12.0,15932600,0.475296583676616,0.554970577472118,0.463391274258897,0.549475819279324,347951981.309679,0.0,1.0
1996-01-10,15.375,17.375,15.25,17.125,5952600,0.704015893451634,0.795595196664855,0.698292187000808,0.784147783763202,129998805.213461,0.0,1.0
1996-01-11,10.375,12.125,10.125,12.0,5120200,0.475067635418582,0.555199525730151,0.46362022251693,0.549475819279324,111820025.275336,0.0,1.0
1996-01-12,10.75,11.0,10.125,10.5,1492400,0.492238754771061,0.503686167672714,0.46362022251693,0.480791341869409,32592517.0346689,0.0,1.0
1996-01-15,10.75,11.25,10.62,11.25,1365000,0.492238754771061,0.515133580574367,0.486286100062202,0.515133580574367,29810228.995124,0.0,1.0
1996-01-16,10.31,11.12,10.0,11.12,2840800,0.472091308064153,0.509180925865507,0.457896516066104,0.509180925865507,62040218.7028191,0.0,1.0
1996-01-17,10.75,11.25,10.625,11.25,1640800,0.492238754771061,0.515133580574367,0.486515048320235,0.515133580574367,35833423.9818311,0.0,1.0
1996-01-18,10.3125,11.125,10.0,11.125,1355000,0.472205782193169,0.50940987412354,0.457896516066104,0.50940987412354,29591839.0391157,0.0,1.0
1996-01-19,10.375,10.75,9.875,10.125,4294000,0.475067635418582,0.492238754771061,0.452172809615277,0.46362022251693,93776647.1099358,0.0,1.0
1996-01-22,11.25,11.38,10.88,11.25,1777600,0.515133580574367,0.521086235283226,0.498191409479921,0.515133580574367,38820998.5800237,0.0,1.0
1996-01-23,10.75,11.25,10.62,11.25,2074000,0.492238754771061,0.515133580574367,0.486286100062202,0.515133580574367,45294076.8761078,0.0,1.0
1996-01-24,11.25,11.375,10.875,11.25,1805300,0.515133580574367,0.520857287025193,0.497962461221888,0.515133580574367,39425938.7581665,0.0,1.0
1996-01-25,10.75,11.25,10.625,11.25,4391400,0.492238754771061,0.515133580574367,0.486515048320235,0.515133580574367,95903765.281456,0.0,1.0
1996-01-26,10.6875,11.0,10.5,10.875,1125200,0.489376901545648,0.503686167672714,0.480791341869409,0.497962461221888,24573237.8500465,0.0,1.0
1996-01-29,11.12,11.25,10.75,11.0,1133300,0.509180925865507,0.515133580574367,0.492238754771061,0.503686167672714,24750133.7144132,0.0,1.0
1996-01-30,11.5,11.88,11.12,11.25,1526200,0.526580993476019,0.543981061086531,0.509180925865507,0.515133580574367,33330675.0859767,0.0,1.0
1996-01-31,11.125,11.25,10.75,11.0,1908400,0.50940987412354,0.515133580574367,0.492238754771061,0.503686167672714,41677539.2046114,0.0,1.0
1996-02-01,11.5,11.875,11.125,11.25,2137000,0.526580993476019,0.543752112828498,0.50940987412354,0.515133580574367,46669933.5989596,0.0,1.0
1996-02-02,11.875,12.125,11.75,11.875,2325400,0.543752112828498,0.555199525730151,0.538028406377672,0.543752112828498,50784400.3701547,0.0,1.0
1996-02-05,14.375,14.375,13.0,13.0,2928000,0.658226241845024,0.658226241845024,0.595265470885935,0.595265470885935,63944579.1192109,0.0,1.0
1996-02-06,14.375,14.75,13.75,14.625,2628200,0.658226241845024,0.675397361197503,0.629607709590892,0.669673654746677,57397248.2380841,0.0,1.0
1996-02-07,13.875,14.25,13.375,14.125,1703400,0.635331416041719,0.652502535394198,0.612436590238414,0.646778828943371,37200545.1064426,0.0,1.0
1996-02-08,13.625,14.125,13.5,13.875,977100,0.623884003140066,0.646778828943371,0.61816029668924,0.635331416041719,21338882.6015646,0.0,1.0
1996-02-09,13.0,13.75,12.875,13.5,1091200,0.595265470885935,0.629607709590892,0.589541764435108,0.61816029668924,23830711.9996185,0.0,1.0
1996-02-12,13.375,13.625,13.0,13.125,692300,0.612436590238414,0.623884003140066,0.595265470885935,0.600989177336761,15119136.65445,0.0,1.0
1996-02-13,13.0,13.25,12.75,13.0,1116200,0.595265470885935,0.606712883787587,0.583818057984282,0.595265470885935,24376686.8896391,0.0,1.0
1996-02-14,13.125,13.125,12.875,13.125,799500,0.600989177336761,0.600989177336761,0.589541764435108,0.600989177336761,17460276.9828583,0.0,1.0
1996-02-15,12.75,13.125,12.625,13.0,820500,0.583818057984282,0.600989177336761,0.578094351533456,0.595265470885935,17918895.8904756,0.0,1.0
1996-02-16,12.875,13.0,12.75,12.75,622600,0.589541764435108,0.595265470885935,0.583818057984282,0.583818057984282,13596958.6610727,0.0,1.0
1996-02-20,13.25,13.375,12.5,12.625,1153800,0.606712883787587,0.612436590238414,0.572370645082629,0.578094351533456,25197833.1242301,0.0,1.0
1996-02-21,13.75,14.125,13.375,13.5,1424800,0.629607709590892,0.646778828943371,0.612436590238414,0.61816029668924,31116200.9320532,0.0,1.0
1996-02-22,13.5625,14.0,13.125,13.75,1375000,0.621022149914653,0.641055122492545,0.600989177336761,0.629607709590892,30028618.9511322,0.0,1.0
1996-02-23,13.5,13.75,13.25,13.5,1105400,0.61816029668924,0.629607709590892,0.606712883787587,0.61816029668924,24140825.7371502,0.0,1.0
1996-02-26,13.125,13.625,13.125,13.5,1008800,0.600989177336761,0.623884003140066,0.600989177336761,0.61816029668924,22031178.7621106,0.0,1.0
1996-02-27,13.0,13.375,12.875,13.375,1983600,0.595265470885935,0.612436590238414,0.589541764435108,0.612436590238414,43319831.6737933,0.0,1.0
1996-02-28,12.875,13.375,12.875,13.0,1086100,0.589541764435108,0.612436590238414,0.589541764435108,0.595265470885935,23719333.1220543,0.0,1.0
1996-02-29,12.75,13.0,12.75,13.0,424700,0.583818057984282,0.595265470885935,0.583818057984282,0.595265470885935,9275021.4316697,0.0,1.0
1996-03-01,12.62,13.0,12.62,13.0,783700,0.577865403275423,0.595265470885935,0.577865403275423,0.595265470885935,17115220.8523653,0.0,1.0
1996-03-04,12.44,12.75,12.38,12.62,503700,0.569623265986233,0.583818057984282,0.566875886889836,0.577865403275423,11000302.0841347,0.0,1.0
1996-03-05,12.38,12.62,12.12,12.62,520000,0.566875886889836,0.577865403275423,0.554970577472118,0.577865403275423,11356277.7124282,0.0,1.0
1996-03-06,12.4375,12.75,12.375,12.625,646600,0.569508791857216,0.583818057984282,0.566646938631803,0.578094351533456,14121094.5554924,0.0,1.0
1996-03-07,12.375,12.625,12.125,12.625,1243900,0.566646938631803,0.578094351533456,0.555199525730151,0.578094351533456,27165526.6278642,0.0,1.0
1996-03-08,12.0,12.5,11.875,12.5,426300,0.549475819279324,0.572370645082629,0.543752112828498,0.572370645082629,9309963.82463102,0.0,1.0
1996-03-11,12.62,12.75,12.25,12.25,391900,0.577865403275423,0.583818057984282,0.560923232180977,0.560923232180977,8558702.37596269,0.0,1.0
1996-03-12,12.62,12.62,12.25,12.62,530900,0.577865403275423,0.577865403275423,0.560923232180977,0.577865403275423,11594322.7644771,0.0,1.0
1996-03-13,12.625,12.75,12.25,12.25,336300,0.578094351533456,0.583818057984282,0.560923232180977,0.560923232180977,7344454.22055691,0.0,1.0
1996-03-14,12.625,12.625,12.25,12.625,913100,0.578094351533456,0.578094351533456,0.560923232180977,0.578094351533456,19941186.8831118,0.0,1.0
1996-03-15,12.375,12.875,12.375,12.75,559300,0.566646938631803,0.589541764435108,0.566646938631803,0.583818057984282,12214550.2395405,0.0,1.0
1996-03-18,13.0,13.5,13.0,13.38,1177200,0.595265470885935,0.61816029668924,0.595265470885935,0.612665538496447,25708865.6212893,0.0,1.0
1996-03-19,13.94,14.12,13.0,13.25,1333700,0.638307743396148,0.646549880685338,0.595265470885935,0.606712883787587,29126668.4328182,0.0,1.0
1996-03-20,13.0,13.5,13.0,13.375,1044500,0.595265470885935,0.61816029668924,0.595265470885935,0.612436590238414,22810830.90506,0.0,1.0
1996-03-21,13.9375,14.125,13.0,13.25,290300,0.638193269267132,0.646778828943371,0.595265470885935,0.606712883787587,6339860.42291903,0.0,1.0
1996-03-22,13.375,14.0,13.25,13.875,186200,0.612436590238414,0.641055122492545,0.606712883787587,0.635331416041719,4066420.98087331,0.0,1.0
1996-03-25,12.5,13.38,12.5,13.38,417900,0.572370645082629,0.612665538496447,0.572370645082629,0.612665538496447,9126516.26158411,0.0,1.0
1996-03-26,13.0,13.0,12.25,12.62,596100,0.595265470885935,0.595265470885935,0.560923232180977,0.577865403275423,13018225.2776508,0.0,1.0
1996-03-27,12.5,13.375,12.5,13.375,526900,0.572370645082629,0.612436590238414,0.572370645082629,0.612436590238414,11506966.7820739,0.0,1.0
1996-03-28,13.0,13.0,12.25,12.625,1168000,0.595265470885935,0.595265470885935,0.560923232180977,0.578094351533456,25507946.8617617,0.0,1.0
1996-03-29,13.25,13.5,12.875,13.125,807400,0.606712883787587,0.61816029668924,0.589541764435108,0.600989177336761,17632805.0481048,0.0,1.0
1996-04-01,12.5,12.88,12.38,12.62,629200,0.572370645082629,0.589770712693141,0.566875886889836,0.577865403275423,13741096.0320381,0.0,1.0
1996-04-02,12.5,12.875,12.375,12.625,914900,0.572370645082629,0.589541764435108,0.566646938631803,0.578094351533456,19980497.0751933,0.0,1.0
1996-04-03,12.3125,12.5,12.25,12.5,397800,0.56378508540639,0.572370645082629,0.560923232180977,0.572370645082629,8687552.45000755,0.0,1.0
1996-04-04,12.25,12.375,12.125,12.375,498600,0.560923232180977,0.566646938631803,0.555199525730151,0.566646938631803,10888923.2065705,0.0,1.0
1996-04-08,12.12,12.12,11.62,12.12,1209400,0.554970577472118,0.554970577472118,0.532075751668812,0.554970577472118,26412081.2796358,0.0,1.0
1996-04-09,12.125,12.125,11.625,12.125,453300,0.555199525730151,0.555199525730151,0.532304699926845,0.555199525730151,9899616.70585324,0.0,1.0
1996-04-10,12.375,12.5,12.125,12.25,555400,0.566646938631803,0.572370645082629,0.555199525730151,0.560923232180977,12129378.1566973,0.0,1.0
1996-04-11,12.375,12.375,12.125,12.375,965800,0.566646938631803,0.566646938631803,0.555199525730151,0.566646938631803,21092101.9512752,0.0,1.0
1996-04-12,13.0,13.125,12.25,12.5,608900,0.595265470885935,0.600989177336761,0.560923232180977,0.572370645082629,13297764.4213414,0.0,1.0
1996-04-15,12.88,13.25,12.62,13.0,1119300,0.589770712693141,0.606712883787587,0.577865403275423,0.595265470885935,24444387.7760017,0.0,1.0
1996-04-16,12.875,13.25,12.625,13.0,638600,0.589541764435108,0.606712883787587,0.578094351533456,0.595265470885935,13946382.5906858,0.0,1.0
1996-04-17,12.875,13.0,12.5,12.75,813300,0.589541764435108,0.595265470885935,0.572370645082629,0.583818057984282,17761655.1221497,0.0,1.0
1996-04-18,12.75,12.875,12.4844,12.625,2161000,0.583818057984282,0.589541764435108,0.571656326517566,0.578094351533456,47194069.4933794,0.0,1.0
1996-04-19,14.0625,14.375,12.75,12.875,2365000,0.643916975717958,0.658226241845024,0.583818057984282,0.589541764435108,51649224.5959474,0.0,1.0
1996-04-22,14.75,15.0,14.5,14.62,1287700,0.675397361197503,0.686844774099155,0.66394994829585,0.669444706488643,28122074.6351803,0.0,1.0
1996-04-23,14.75,15.0,14.5,14.625,917700,0.675397361197503,0.686844774099155,0.66394994829585,0.669673654746677,20041646.2628756,0.0,1.0
1996-04-24,14.375,14.75,14.125,14.75,1234000,0.658226241845024,0.675397361197503,0.646778828943371,0.675397361197503,26949320.5714161,0.0,1.0
1996-04-25,14.625,14.625,14.25,14.5,6445400,0.669673654746677,0.669673654746677,0.652502535394198,0.66394994829585,140761062.245547,0.0,1.0
1996-04-26,16.625,17.375,14.625,14.75,3843700,0.761252957959897,0.795595196664855,0.669673654746677,0.675397361197503,83942547.390885,0.0,1.0
1996-04-29,16.38,16.75,16.12,16.75,1202500,0.750034493316278,0.766976664410724,0.738129183898559,0.766976664410724,26261392.2099901,0.0,1.0
1996-04-30,16.375,16.75,16.125,16.75,826000,0.749805545058245,0.766976664410724,0.738358132156592,0.766976664410724,18039010.3662801,0.0,1.0
1996-05-01,16.125,16.5,15.875,16.5,561100,0.738358132156592,0.755529251509071,0.726910719254939,0.755529251509071,12253860.431622,0.0,1.0
1996-05-02,15.52,16.25,15.5,16.25,794100,0.710655392934593,0.744081838607418,0.70973959990246,0.744081838607418,17342346.4066139,0.0,1.0
1996-05-03,16.0,16.375,15.75,16.125,657900,0.732634425705766,0.749805545058245,0.721187012804113,0.738358132156592,14367875.2057817,0.0,1.0
1996-05-06,15.75,16.25,15.75,15.88,376500,0.721187012804113,0.744081838607418,0.721187012804113,0.727139667512973,8222381.84371001,0.0,1.0
1996-05-07,15.62,16.0,15.38,16.0,572400,0.715234358095254,0.732634425705766,0.704244841709667,0.732634425705766,12500641.0819113,0.0,1.0
1996-05-08,15.75,16.25,15.75,15.875,490400,0.721187012804113,0.744081838607418,0.721187012804113,0.726910719254939,10709843.4426438,0.0,1.0
1996-05-09,15.625,16.0,15.375,16.0,445800,0.715463306353287,0.732634425705766,0.704015893451634,0.732634425705766,9735824.23884707,0.0,1.0
1996-05-10,15.375,15.625,14.875,15.5,485100,0.704015893451634,0.715463306353287,0.681121067648329,0.70973959990246,10594096.7659594,0.0,1.0
1996-05-13,15.69,15.88,14.75,14.75,995700,0.718439633707716,0.727139667512973,0.675397361197503,0.675397361197503,21745087.9197399,0.0,1.0
1996-05-14,15.75,16.12,15.62,16.0,422500,0.721187012804113,0.738129183898559,0.715234358095254,0.732634425705766,9226975.64134789,0.0,1.0
1996-05-15,15.6875,15.875,14.75,14.75,623400,0.7183251595787,0.726910719254939,0.675397361197503,0.675397361197503,13614429.8575533,0.0,1.0
1996-05-16,15.75,16.125,15.625,16.0,282900,0.721187012804113,0.738358132156592,0.715463306353287,0.732634425705766,6178251.85547294,0.0,1.0
1996-05-17,15.875,16.125,15.75,15.875,1875600,0.726910719254939,0.738358132156592,0.721187012804113,0.726910719254939,40961220.1489044,0.0,1.0
1996-05-20,17.75,18.12,17.12,17.25,1675300,0.812766316017334,0.82970848711178,0.783918835505169,0.789871490214029,36586869.3300594,0.0,1.0
1996-05-21,17.62,17.88,17.38,17.75,1464900,0.806813661308475,0.818718970726193,0.795824144922888,0.812766316017334,31991944.6556462,0.0,1.0
1996-05-22,17.75,18.125,17.125,17.25,1004000,0.812766316017334,0.829937435369813,0.784147783763202,0.789871490214029,21926351.5832267,0.0,1.0
1996-05-23,17.625,17.875,17.375,17.75,539300,0.807042609566508,0.81849002246816,0.795595196664855,0.812766316017334,11777770.3275241,0.0,1.0
1996-05-24,17.5,17.625,17.125,17.375,296500,0.801318903115681,0.807042609566508,0.784147783763202,0.795595196664855,6475262.19564414,0.0,1.0
1996-05-28,16.62,16.88,16.38,16.75,568700,0.761024009701864,0.772929319119583,0.750034493316278,0.766976664410724,12419836.7981883,0.0,1.0
1996-05-29,16.06,16.75,15.62,16.5,528900,0.735381804802162,0.766976664410724,0.715234358095254,0.755529251509071,11550644.7732755,0.0,1.0
1996-05-30,16.625,16.875,16.375,16.75,434100,0.761252957959897,0.77270037086155,0.749805545058245,0.766976664410724,9480307.99031744,0.0,1.0
1996-05-31,16.0625,16.75,15.625,16.5,283400,0.735496278931179,0.766976664410724,0.715463306353287,0.755529251509071,6189171.35327335,0.0,1.0
1996-06-03,15.25,16.0,15.25,16.0,613600,0.698292187000808,0.732634425705766,0.698292187000808,0.732634425705766,13400407.7006652,0.0,1.0
1996-06-04,15.25,16.0,15.25,16.0,773100,0.698292187000808,0.732634425705766,0.698292187000808,0.732634425705766,16883727.4989966,0.0,1.0
1996-06-05,14.9375,15.625,14.875,15.625,855700,0.683982920873742,0.715463306353287,0.681121067648329,0.715463306353287,18687628.5356246,0.0,1.0
1996-06-06,15.0,15.3906,14.75,14.875,834700,0.686844774099155,0.704730212016697,0.675397361197503,0.681121067648329,18229009.6280073,0.0,1.0
1996-06-07,14.5,15.25,14.25,15.125,516700,0.66394994829585,0.698292187000808,0.652502535394198,0.692568480549982,11284209.0269455,0.0,1.0
1996-06-10,14.5,14.75,14.25,14.25,552800,0.66394994829585,0.675397361197503,0.652502535394198,0.652502535394198,12072596.7681352,0.0,1.0
1996-06-11,14.62,14.75,13.88,14.5,875400,0.669444706488643,0.675397361197503,0.635560364299752,0.66394994829585,19117856.7489608,0.0,1.0
1996-06-12,14.625,14.75,13.875,14.5,906700,0.669673654746677,0.675397361197503,0.635331416041719,0.66394994829585,19801417.3112666,0.0,1.0
1996-06-13,15.0,15.5,14.5,14.875,711100,0.686844774099155,0.70973959990246,0.66394994829585,0.681121067648329,15529709.7717455,0.0,1.0
1996-06-14,14.3125,15.25,14.125,15.0,1036100,0.655364388619611,0.698292187000808,0.646778828943371,0.686844774099155,22627383.3420131,0.0,1.0
1996-06-17,13.0,13.88,12.5,13.88,1077000,0.595265470885935,0.635560364299752,0.572370645082629,0.635560364299752,23520598.2620868,0.0,1.0
1996-06-18,13.0,13.875,12.5,13.0,742300,0.595265470885935,0.635331416041719,0.572370645082629,0.595265470885935,16211086.4344912,0.0,1.0
1996-06-19,12.875,13.25,12.875,13.0,807700,0.589541764435108,0.606712883787587,0.589541764435108,0.595265470885935,17639356.7467851,0.0,1.0
1996-06-20,12.0,13.0,12.0,13.0,1753200,0.549475819279324,0.595265470885935,0.549475819279324,0.595265470885935,38288127.0873636,0.0,1.0
1996-06-21,12.5156,12.75,11.25,12.375,871400,0.573084963647693,0.583818057984282,0.515133580574367,0.566646938631803,19030500.7665575,0.0,1.0
1996-06-24,12.12,12.12,11.62,12.0,704700,0.554970577472118,0.554970577472118,0.532075751668812,0.549475819279324,15389940.1999002,0.0,1.0
1996-06-25,12.125,12.125,11.625,12.0,667000,0.555199525730151,0.555199525730151,0.532304699926845,0.549475819279324,14566610.0657492,0.0,1.0
1996-06-26,11.75,12.375,11.5,12.25,1156500,0.538028406377672,0.566646938631803,0.526580993476019,0.560923232180977,25256798.4123523,0.0,1.0
1996-06-27,11.5,11.75,11.0,11.75,581300,0.526580993476019,0.538028406377672,0.503686167672714,0.538028406377672,12695008.1427586,0.0,1.0
1996-06-28,12.0,12.5,11.375,11.5,1001800,0.549475819279324,0.572370645082629,0.520857287025193,0.526580993476019,21878305.7929049,0.0,1.0
1996-07-01,12.75,12.75,12.5,12.62,545200,0.583818057984282,0.583818057984282,0.572370645082629,0.577865403275423,11906620.4015689,0.0,1.0
1996-07-02,12.0,12.75,12.0,12.75,453400,0.549475819279324,0.583818057984282,0.549475819279324,0.583818057984282,9901800.60541334,0.0,1.0
1996-07-03,12.75,12.75,12.5,12.625,611600,0.583818057984282,0.583818057984282,0.572370645082629,0.578094351533456,13356729.7094636,0.0,1.0
1996-07-05,11.625,12.25,11.375,12.0,437900,0.532304699926845,0.560923232180977,0.520857287025193,0.549475819279324,9563296.17360057,0.0,1.0
1996-07-08,11.38,11.62,11.25,11.25,836500,0.521086235283226,0.532075751668812,0.515133580574367,0.515133580574367,18268319.8200888,0.0,1.0
1996-07-09,10.0,10.75,9.75,10.62,4197000,0.457896516066104,0.492238754771061,0.446449103164451,0.486286100062202,91658264.5366557,0.0,1.0
1996-07-10,11.375,11.625,11.25,11.25,1189900,0.520857287025193,0.532304699926845,0.515133580574367,0.515133580574367,25986220.8654198,0.0,1.0
1996-07-11,10.0,10.75,9.75,10.625,645400,0.457896516066104,0.492238754771061,0.446449103164451,0.486515048320235,14094887.7607714,0.0,1.0
1996-07-12,9.9375,10.125,9.625,10.125,666400,0.45503466284069,0.46362022251693,0.440725396713625,0.46362022251693,14553506.6683887,0.0,1.0
1996-07-15,8.94,10.0,8.88,9.75,492700,0.409359485363097,0.457896516066104,0.4066121062667,0.446449103164451,10760073.1325257,0.0,1.0
1996-07-16,9.38,9.38,8.75,9.0,919000,0.429506932070005,0.429506932070005,0.400659451557841,0.412106864459493,20070036.9571567,0.0,1.0
1996-07-17,8.9375,10.0,8.875,9.75,817200,0.40924501123408,0.457896516066104,0.406383158008667,0.446449103164451,17846827.2049929,0.0,1.0
1996-07-18,9.375,9.375,8.75,9.0,501200,0.429277983811972,0.429277983811972,0.400659451557841,0.412106864459493,10945704.5951327,0.0,1.0
1996-07-19,9.75,10.0,9.5,10.0,553400,0.446449103164451,0.457896516066104,0.435001690262798,0.457896516066104,12085700.1654957,0.0,1.0
1996-07-22,9.88,10.0,9.62,10.0,447600,0.45240175787331,0.457896516066104,0.440496448455592,0.457896516066104,9775134.43092856,0.0,1.0
1996-07-23,9.38,10.0,9.38,9.75,363400,0.429506932070005,0.457896516066104,0.429506932070005,0.446449103164451,7936291.00133923,0.0,1.0
1996-07-24,9.875,10.0,9.625,10.0,338600,0.452172809615277,0.457896516066104,0.440725396713625,0.457896516066104,7394683.91043881,0.0,1.0
1996-07-25,9.375,10.0,9.375,9.75,206900,0.429277983811972,0.457896516066104,0.429277983811972,0.446449103164451,4518488.18981036,0.0,1.0
1996-07-26,9.125,9.375,9.0,9.25,623300,0.417830570910319,0.429277983811972,0.412106864459493,0.423554277361146,13612245.9579932,0.0,1.0
1996-07-29,9.88,10.12,9.0,9.25,688400,0.45240175787331,0.463391274258897,0.412106864459493,0.423554277361146,15033964.5716068,0.0,1.0
1996-07-30,9.69,10.12,9.62,10.0,286700,0.443701724068054,0.463391274258897,0.440496448455592,0.457896516066104,6261240.03875607,0.0,1.0
1996-07-31,9.875,10.125,9.0,9.25,209800,0.452172809615277,0.46362022251693,0.412106864459493,0.423554277361146,4581821.27705275,0.0,1.0
1996-08-01,9.6875,10.125,9.625,10.0,122100,0.443587249939038,0.46362022251693,0.440725396713625,0.457896516066104,2666541.36286054,0.0,1.0
1996-08-02,10.0,10.12,9.75,9.88,304500,0.457896516066104,0.463391274258897,0.446449103164451,0.45240175787331,6649974.16045072,0.0,1.0
1996-08-05,10.25,10.62,9.88,10.12,641200,0.469343928967756,0.486286100062202,0.45240175787331,0.463391274258897,14003163.979248,0.0,1.0
1996-08-06,10.25,10.5,10.12,10.25,286800,0.469343928967756,0.480791341869409,0.463391274258897,0.469343928967756,6263423.93831616,0.0,1.0
1996-08-07,10.25,10.625,9.875,10.125,390900,0.469343928967756,0.486515048320235,0.452172809615277,0.46362022251693,8536863.38036187,0.0,1.0
1996-08-08,10.25,10.5,10.125,10.25,404600,0.469343928967756,0.480791341869409,0.46362022251693,0.469343928967756,8836057.62009315,0.0,1.0
1996-08-09,10.625,10.875,10.25,10.5,527700,0.486515048320235,0.497962461221888,0.469343928967756,0.480791341869409,11524437.9785545,0.0,1.0
1996-08-12,10.75,11.38,10.5,11.25,203400,0.492238754771061,0.521086235283226,0.480791341869409,0.515133580574367,4442051.70520748,0.0,1.0
1996-08-13,10.62,10.88,10.25,10.75,257200,0.486286100062202,0.498191409479921,0.469343928967756,0.492238754771061,5616989.66853178,0.0,1.0
1996-08-14,10.75,11.375,10.5,11.25,106700,0.492238754771061,0.520857287025193,0.480791341869409,0.515133580574367,2330220.83060786,0.0,1.0
1996-08-15,10.625,10.875,10.25,10.75,177100,0.486515048320235,0.497962461221888,0.469343928967756,0.492238754771061,3867686.12090583,0.0,1.0
1996-08-16,10.8125,10.875,10.625,10.875,126800,0.495100607996474,0.497962461221888,0.486515048320235,0.497962461221888,2769184.64218441,0.0,1.0
1996-08-19,10.5,10.62,10.25,10.38,128400,0.480791341869409,0.486286100062202,0.469343928967756,0.475296583676616,2804127.03514572,0.0,1.0
1996-08-20,10.5,10.5,10.25,10.25,86200,0.480791341869409,0.480791341869409,0.469343928967756,0.469343928967756,1882521.42079098,0.0,1.0
1996-08-21,10.5,10.625,10.25,10.375,225800,0.480791341869409,0.486515048320235,0.469343928967756,0.475067635418582,4931245.20666592,0.0,1.0
1996-08-22,10.5,10.5,10.25,10.25,231500,0.480791341869409,0.480791341869409,0.469343928967756,0.469343928967756,5055727.48159062,0.0,1.0
1996-08-23,10.25,10.5,10.25,10.25,185800,0.469343928967756,0.480791341869409,0.469343928967756,0.469343928967756,4057685.38263299,0.0,1.0
1996-08-26,10.38,10.75,10.38,10.5,259000,0.475296583676616,0.492238754771061,0.475296583676616,0.480791341869409,5656299.86061326,0.0,1.0
1996-08-27,10.12,10.75,10.12,10.38,189900,0.463391274258897,0.492238754771061,0.463391274258897,0.475296583676616,4147225.26459636,0.0,1.0
1996-08-28,10.375,10.75,10.375,10.5,115500,0.475067635418582,0.492238754771061,0.475067635418582,0.480791341869409,2522403.99189511,0.0,1.0
1996-08-29,10.125,10.75,10.125,10.375,699200,0.46362022251693,0.492238754771061,0.46362022251693,0.475067635418582,15269825.7240957,0.0,1.0
1996-08-30,10.5,10.5,10.25,10.25,349300,0.480791341869409,0.480791341869409,0.469343928967756,0.469343928967756,7628361.16336761,0.0,1.0
1996-09-03,9.5,10.0,9.5,9.62,163900,0.435001690262798,0.457896516066104,0.435001690262798,0.440496448455592,3579411.37897496,0.0,1.0
1996-09-04,9.5,10.0,9.5,9.625,182200,0.435001690262798,0.457896516066104,0.435001690262798,0.440725396713625,3979064.99847003,0.0,1.0
1996-09-05,9.625,9.875,9.625,9.625,762500,0.440725396713625,0.452172809615277,0.440725396713625,0.440725396713625,16652234.1456278,0.0,1.0
1996-09-06,9.0,9.625,8.75,9.5,713100,0.412106864459493,0.440725396713625,0.400659451557841,0.435001690262798,15573387.7629472,0.0,1.0
1996-09-09,9.38,9.75,9.12,9.38,216900,0.429506932070005,0.446449103164451,0.417601622652286,0.429506932070005,4736878.1458186,0.0,1.0
1996-09-10,9.375,9.75,9.125,9.375,700500,0.429277983811972,0.446449103164451,0.417830570910319,0.429277983811972,15298216.4183768,0.0,1.0
1996-09-11,9.75,10.25,9.375,9.625,303400,0.446449103164451,0.469343928967756,0.429277983811972,0.440725396713625,6625951.26528982,0.0,1.0
1996-09-12,9.9375,10.125,9.5,10.0,267000,0.45503466284069,0.46362022251693,0.435001690262798,0.457896516066104,5831011.82541986,0.0,1.0
1996-09-13,10.125,10.375,9.875,10.125,316600,0.46362022251693,0.475067635418582,0.452172809615277,0.46362022251693,6914226.00722069,0.0,1.0
1996-09-16,10.88,11.25,9.88,9.88,1323000,0.498191409479921,0.515133580574367,0.45240175787331,0.45240175787331,28892991.1798893,0.0,1.0
1996-09-17,10.875,11.25,9.875,9.875,527800,0.497962461221888,0.515133580574367,0.452172809615277,0.452172809615277,11526621.8781146,0.0,1.0
1996-09-18,11.0,11.25,10.625,11.0,268600,0.503686167672714,0.515133580574367,0.486515048320235,0.503686167672714,5865954.21838117,0.0,1.0
1996-09-19,10.5,11.125,10.375,11.0,303400,0.480791341869409,0.50940987412354,0.475067635418582,0.503686167672714,6625951.26528982,0.0,1.0
1996-09-20,10.375,10.625,10.125,10.625,2225000,0.475067635418582,0.486515048320235,0.46362022251693,0.486515048320235,48591765.2118321,0.0,1.0
1996-09-23,11.88,12.5,11.75,11.75,535800,0.543981061086531,0.572370645082629,0.538028406377672,0.538028406377672,11701333.8429212,0.0,1.0
1996-09-24,11.875,12.5,11.75,11.75,352200,0.543752112828498,0.572370645082629,0.538028406377672,0.538028406377672,7691694.25061,0.0,1.0
1996-09-25,11.75,12.5,11.6875,11.875,167700,0.538028406377672,0.572370645082629,0.535166553152259,0.543752112828498,3662399.56225808,0.0,1.0
1996-09-26,11.5,12.125,11.5,12.0,525900,0.526580993476019,0.555199525730151,0.526580993476019,0.549475819279324,11485127.786473,0.0,1.0
1996-09-27,11.125,11.75,11.0,11.5,288900,0.50940987412354,0.538028406377672,0.503686167672714,0.526580993476019,6309285.82907789,0.0,1.0
1996-09-30,10.88,11.25,10.75,11.0,1327200,0.498191409479921,0.515133580574367,0.492238754771061,0.503686167672714,28984714.9614128,0.0,1.0
1996-10-01,10.875,11.25,10.75,11.0,296600,0.497962461221888,0.515133580574367,0.492238754771061,0.503686167672714,6477446.09520422,0.0,1.0
1996-10-02,10.62,10.75,10.38,10.62,427600,0.486286100062202,0.492238754771061,0.475296583676616,0.486286100062202,9338354.51891209,0.0,1.0
1996-10-03,10.5,11.0,10.375,11.0,280100,0.480791341869409,0.503686167672714,0.475067635418582,0.503686167672714,6117102.66779063,0.0,1.0
1996-10-04,10.625,10.75,10.375,10.625,367200,0.486515048320235,0.492238754771061,0.475067635418582,0.486515048320235,8019279.18462236,0.0,1.0
1996-10-07,11.12,11.38,10.62,10.62,289500,0.509180925865507,0.521086235283226,0.486286100062202,0.486286100062202,6322389.22643838,0.0,1.0
1996-10-08,10.62,11.25,10.62,11.12,267800,0.486286100062202,0.515133580574367,0.486286100062202,0.509180925865507,5848483.02190051,0.0,1.0
1996-10-09,11.125,11.375,10.625,11.25,631500,0.50940987412354,0.520857287025193,0.486515048320235,0.515133580574367,13791325.72192,0.0,1.0
1996-10-10,10.625,11.25,10.625,11.125,589500,0.486515048320235,0.515133580574367,0.486515048320235,0.50940987412354,12874087.9066854,0.0,1.0
1996-10-11,11.75,11.875,10.625,10.875,250100,0.538028406377672,0.543752112828498,0.486515048320235,0.497962461221888,5461932.79976593,0.0,1.0
1996-10-14,12.0,12.12,11.75,11.75,389500,0.549475819279324,0.554970577472118,0.538028406377672,0.538028406377672,8506288.78652072,0.0,1.0
1996-10-15,11.39,12.25,11.38,12.25,410300,0.521544131799292,0.560923232180977,0.521086235283226,0.560923232180977,8960539.89501784,0.0,1.0
1996-10-16,12.0,12.125,11.75,11.75,1322900,0.549475819279324,0.555199525730151,0.538028406377672,0.538028406377672,28890807.2803293,0.0,1.0
1996-10-17,11.3906,12.25,11.375,12.25,426100,0.521571605590256,0.560923232180977,0.520857287025193,0.560923232180977,9305596.02551085,0.0,1.0
1996-10-18,11.625,12.625,11.5,11.625,416400,0.532304699926845,0.578094351533456,0.526580993476019,0.532304699926845,9093757.76818287,0.0,1.0
1996-10-21,10.75,11.25,10.62,10.88,696400,0.492238754771061,0.515133580574367,0.486286100062202,0.498191409479921,15208676.5364134,0.0,1.0
1996-10-22,10.88,11.0,10.64,10.75,461600,0.498191409479921,0.503686167672714,0.487201893094334,0.492238754771061,10080880.3693401,0.0,1.0
1996-10-23,10.75,11.25,10.625,10.875,819000,0.492238754771061,0.515133580574367,0.486515048320235,0.497962461221888,17886137.3970744,0.0,1.0
1996-10-24,10.875,11.0,10.6406,10.75,361400,0.497962461221888,0.503686167672714,0.487229366885298,0.492238754771061,7892613.01013757,0.0,1.0
1996-10-25,11.0,11.375,10.75,10.875,271800,0.503686167672714,0.520857287025193,0.492238754771061,0.497962461221888,5935839.0043038,0.0,1.0
1996-10-28,11.12,11.12,10.88,10.88,273900,0.509180925865507,0.509180925865507,0.498191409479921,0.498191409479921,5981700.89506553,0.0,1.0
1996-10-29,10.81,11.12,10.5,10.88,424600,0.494986133867458,0.509180925865507,0.480791341869409,0.498191409479921,9272837.53210962,0.0,1.0
1996-10-30,11.125,11.125,10.875,10.875,1048300,0.50940987412354,0.50940987412354,0.497962461221888,0.497962461221888,22893819.0883432,0.0,1.0
1996-10-31,10.8125,11.125,10.5,10.875,258500,0.495100607996474,0.50940987412354,0.480791341869409,0.497962461221888,5645380.36281286,0.0,1.0
1996-11-01,11.0,11.875,10.75,11.625,334200,0.503686167672714,0.543752112828498,0.492238754771061,0.532304699926845,7298592.32979518,0.0,1.0
1996-11-04,9.88,10.62,9.88,10.62,391700,0.45240175787331,0.486286100062202,0.45240175787331,0.486286100062202,8554334.57684254,0.0,1.0
1996-11-05,9.875,10.625,9.875,10.625,503900,0.452172809615277,0.486515048320235,0.452172809615277,0.486515048320235,11004669.8832549,0.0,1.0
1996-11-06,10.0625,10.375,9.875,9.875,477200,0.460758369291517,0.475067635418582,0.452172809615277,0.452172809615277,10421568.7007129,0.0,1.0
1996-11-07,10.875,11.125,10.0,10.125,490400,0.497962461221888,0.50940987412354,0.457896516066104,0.46362022251693,10709843.4426438,0.0,1.0
1996-11-08,11.375,11.75,10.875,10.875,538000,0.520857287025193,0.538028406377672,0.497962461221888,0.497962461221888,11749379.633243,0.0,1.0
1996-11-11,12.25,12.25,11.5,11.5,634400,0.560923232180977,0.560923232180977,0.526580993476019,0.526580993476019,13854658.8091624,0.0,1.0
1996-11-12,12.25,12.25,11.5,11.75,796300,0.560923232180977,0.560923232180977,0.526580993476019,0.538028406377672,17390392.1969357,0.0,1.0
1996-11-13,12.0,12.625,11.75,12.25,1467100,0.549475819279324,0.578094351533456,0.538028406377672,0.560923232180977,32039990.445968,0.0,1.0
1996-11-14,13.5,13.5,11.875,11.875,1553200,0.61816029668924,0.61816029668924,0.543752112828498,0.543752112828498,33920327.9671989,0.0,1.0
1996-11-15,13.5,14.375,13.25,13.375,875900,0.61816029668924,0.658226241845024,0.606712883787587,0.612436590238414,19128776.2467612,0.0,1.0
1996-11-18,14.0,14.12,12.75,12.75,970000,0.641055122492545,0.646549880685338,0.583818057984282,0.583818057984282,21183825.7327987,0.0,1.0
1996-11-19,14.0,14.125,12.75,12.75,1613000,0.641055122492545,0.646778828943371,0.583818057984282,0.583818057984282,35226299.9041282,0.0,1.0
1996-11-20,14.5,14.875,13.75,14.5,769200,0.66394994829585,0.681121067648329,0.629607709590892,0.66394994829585,16798555.4161534,0.0,1.0
1996-11-21,14.0,14.5,13.625,14.5,403300,0.641055122492545,0.66394994829585,0.623884003140066,0.66394994829585,8807666.92581208,0.0,1.0
1996-11-22,14.0,14.25,13.75,14.25,1088800,0.641055122492545,0.652502535394198,0.629607709590892,0.652502535394198,23778298.4101765,0.0,1.0
1996-11-25,14.0,14.62,13.75,14.38,754900,0.641055122492545,0.669444706488643,0.629607709590892,0.658455190103057,16486257.7790616,0.0,1.0
1996-11-26,14.0,14.625,13.75,14.375,1242700,0.641055122492545,0.669673654746677,0.629607709590892,0.658226241845024,27139319.8331432,0.0,1.0
1996-11-27,14.125,14.75,13.75,14.125,828700,0.646778828943371,0.675397361197503,0.629607709590892,0.646778828943371,18097975.6544024,0.0,1.0
1996-11-29,14.88,15.12,14.5,14.75,547900,0.681350015906362,0.692339532291949,0.66394994829585,0.675397361197503,11965585.6896911,0.0,1.0
1996-12-02,14.75,15.5,14.62,15.12,962200,0.675397361197503,0.70973959990246,0.669444706488643,0.692339532291949,21013481.5671123,0.0,1.0
1996-12-03,15.0,15.62,14.88,15.0,1866200,0.686844774099155,0.715234358095254,0.681350015906362,0.686844774099155,40755933.5902567,0.0,1.0
1996-12-04,14.62,15.25,14.5,15.0,1062700,0.669444706488643,0.698292187000808,0.66394994829585,0.686844774099155,23208300.624995,0.0,1.0
1996-12-05,15.0,15.0,14.62,14.75,436100,0.686844774099155,0.686844774099155,0.669444706488643,0.675397361197503,9523985.98151909,0.0,1.0
1996-12-06,14.94,15.12,13.88,14.5,1268700,0.684097395002759,0.692339532291949,0.635560364299752,0.66394994829585,27707133.7187646,0.0,1.0
1996-12-09,15.25,15.25,14.88,15.0,654300,0.698292187000808,0.698292187000808,0.681350015906362,0.686844774099155,14289254.8216188,0.0,1.0
1996-12-10,16.12,16.38,15.12,15.12,3197300,0.738129183898559,0.750034493316278,0.692339532291949,0.692339532291949,69825820.6345127,0.0,1.0
1996-12-11,15.75,16.0,15.38,15.88,1266800,0.721187012804113,0.732634425705766,0.704244841709667,0.727139667512973,27665639.6271231,0.0,1.0
1996-12-12,16.0,16.25,15.88,15.88,1030200,0.732634425705766,0.744081838607418,0.727139667512973,0.727139667512973,22498533.2679683,0.0,1.0
1996-12-13,15.75,16.12,15.75,15.88,824500,0.721187012804113,0.738129183898559,0.721187012804113,0.727139667512973,18006251.8728789,0.0,1.0
1996-12-16,14.25,16.12,14.25,15.88,761100,0.652502535394198,0.738129183898559,0.652502535394198,0.727139667512973,16621659.5517867,0.0,1.0
1996-12-17,14.5,14.5,13.75,14.12,721200,0.66394994829585,0.66394994829585,0.629607709590892,0.646549880685338,15750283.6273138,0.0,1.0
1996-12-18,15.5,16.0,14.75,14.88,1493100,0.70973959990246,0.732634425705766,0.675397361197503,0.681350015906362,32607804.3315894,0.0,1.0
1996-12-19,15.25,15.88,14.75,15.75,612100,0.698292187000808,0.727139667512973,0.675397361197503,0.721187012804113,13367649.207264,0.0,1.0
1996-12-20,14.62,15.5,14.25,15.38,709700,0.669444706488643,0.70973959990246,0.652502535394198,0.704244841709667,15499135.1779044,0.0,1.0
1996-12-23,14.25,14.75,14.12,14.62,541000,0.652502535394198,0.675397361197503,0.646549880685338,0.669444706488643,11814896.6200455,0.0,1.0
1996-12-24,14.62,14.62,14.12,14.38,208900,0.669444706488643,0.669444706488643,0.646549880685338,0.658455190103057,4562166.18101201,0.0,1.0
1996-12-26,14.0,14.56,14.0,14.38,392400,0.641055122492545,0.666697327392247,0.641055122492545,0.658455190103057,8569621.8737631,0.0,1.0
1996-12-27,14.12,14.25,13.88,14.0,471800,0.646549880685338,0.652502535394198,0.635560364299752,0.641055122492545,10303638.1244685,0.0,1.0
1996-12-30,14.25,14.5,14.0,14.25,274400,0.652502535394198,0.66394994829585,0.641055122492545,0.652502535394198,5992620.39286594,0.0,1.0
1996-12-31,14.5,14.62,14.0,14.12,516800,0.66394994829585,0.669444706488643,0.641055122492545,0.646549880685338,11286392.9265055,0.0,1.0
1997-01-02,14.75,14.75,14.38,14.5,654400,0.675397361197503,0.675397361197503,0.658455190103057,0.66394994829585,14291438.7211788,0.0,1.0
1997-01-03,15.75,16.0,14.75,14.88,1008800,0.721187012804113,0.732634425705766,0.675397361197503,0.681350015906362,22031178.7621107,0.0,1.0
1997-01-06,15.25,16.25,15.13,15.75,616300,0.698292187000808,0.744081838607418,0.692797428808015,0.721187012804113,13459372.9887875,0.0,1.0
1997-01-07,15.5,15.75,15.0,15.13,736000,0.70973959990246,0.721187012804113,0.686844774099155,0.692797428808015,16073500.762206,0.0,1.0
1997-01-08,16.88,17.13,15.38,15.38,2119200,0.772929319119583,0.784376732021235,0.704244841709667,0.704244841709667,46281199.477265,0.0,1.0
1997-01-09,16.88,17.38,16.38,16.94,1802000,0.772929319119583,0.795824144922888,0.750034493316278,0.77567669821598,39353870.0726838,0.0,1.0
1997-01-10,16.94,17.5,16.25,16.5,1566600,0.77567669821598,0.801318903115681,0.744081838607418,0.755529251509071,34212970.5082499,0.0,1.0
1997-01-13,17.0,17.25,16.75,17.0,986000,0.778424077312376,0.789871490214029,0.766976664410724,0.778424077312376,21533249.6624119,0.0,1.0
1997-01-14,17.0,17.13,16.63,17.0,1023800,0.778424077312376,0.784376732021235,0.76148190621793,0.778424077312376,22358763.696123,0.0,1.0
1997-01-15,16.62,17.12,16.62,16.88,850900,0.761024009701864,0.783918835505169,0.761024009701864,0.772929319119583,18582801.3567406,0.0,1.0
1997-01-16,17.0,17.0,16.63,16.75,737700,0.778424077312376,0.778424077312376,0.76148190621793,0.766976664410724,16110627.0547274,0.0,1.0
1997-01-17,16.94,17.25,16.63,16.88,1062000,0.77567669821598,0.789871490214029,0.76148190621793,0.772929319119583,23193013.3280744,0.0,1.0
1997-01-20,17.13,17.75,16.88,17.0,1271800,0.784376732021235,0.812766316017334,0.772929319119583,0.778424077312376,27774834.6051272,0.0,1.0
1997-01-21,17.56,17.88,16.75,17.13,1144800,0.804066282212078,0.818718970726193,0.766976664410724,0.784376732021235,25001282.1638226,0.0,1.0
1997-01-22,17.69,17.75,17.38,17.5,883500,0.810018936920937,0.812766316017334,0.795824144922888,0.801318903115681,19294752.6133275,0.0,1.0
1997-01-23,17.88,18.38,17.63,17.75,1688500,0.818718970726193,0.841613796529498,0.807271557824541,0.812766316017334,36875144.0719903,0.0,1.0
1997-01-24,17.0,18.0,16.5,17.63,2765300,0.778424077312376,0.824213728918986,0.755529251509071,0.807271557824541,60391374.534957,0.0,1.0
1997-01-27,16.63,17.25,16.5,17.13,1391700,0.76148190621793,0.789871490214029,0.755529251509071,0.784376732021235,30393330.1776659,0.0,1.0
1997-01-28,16.25,17.13,16.25,17.0,1247900,0.744081838607418,0.784376732021235,0.744081838607418,0.778424077312376,27252882.6102675,0.0,1.0
1997-01-29,15.88,16.63,15.88,16.38,1494100,0.727139667512973,0.76148190621793,0.727139667512973,0.750034493316278,32629643.3271902,0.0,1.0
1997-01-30,16.13,16.13,15.25,15.88,982500,0.738587080414625,0.738587080414625,0.698292187000808,0.727139667512973,21456813.177809,0.0,1.0
1997-01-31,16.0,16.13,15.63,15.75,1714300,0.732634425705766,0.738587080414625,0.71569225461132,0.721187012804113,37438590.1584916,0.0,1.0
1997-02-03,17.13,17.63,15.75,15.88,2003300,0.784376732021235,0.807271557824541,0.721187012804113,0.727139667512973,43750059.8871296,0.0,1.0
1997-02-04,17.5,17.5,16.88,17.13,1214700,0.801318903115681,0.801318903115681,0.772929319119583,0.784376732021235,26527827.9563202,0.0,1.0
1997-02-05,16.94,17.63,16.75,17.25,1919400,0.77567669821598,0.807271557824541,0.766976664410724,0.789871490214029,41917768.1562204,0.0,1.0
1997-02-06,16.88,17.0,16.63,17.0,1925200,0.772929319119583,0.778424077312376,0.76148190621793,0.778424077312376,42044434.3307052,0.0,1.0
1997-02-07,16.38,17.0,16.38,16.88,1339400,0.750034493316278,0.778424077312376,0.750034493316278,0.772929319119583,29251150.7077429,0.0,1.0
1997-02-10,15.88,16.5,15.38,16.13,1179900,0.727139667512973,0.755529251509071,0.704244841709667,0.738587080414625,25767830.9094115,0.0,1.0
1997-02-11,15.75,16.0,15.5,15.88,1233800,0.721187012804113,0.732634425705766,0.70973959990246,0.727139667512973,26944952.7722959,0.0,1.0
1997-02-12,16.13,16.25,15.88,16.0,808200,0.738587080414625,0.744081838607418,0.727139667512973,0.732634425705766,17650276.2445855,0.0,1.0
1997-02-13,16.5,16.63,16.13,16.13,972800,0.755529251509071,0.76148190621793,0.738587080414625,0.738587080414625,21244974.920481,0.0,1.0
1997-02-14,16.13,16.63,16.0,16.56,714100,0.738587080414625,0.76148190621793,0.732634425705766,0.758276630605467,15595226.758548,0.0,1.0
1997-02-18,15.25,16.0,15.13,15.63,562500,0.698292187000808,0.732634425705766,0.692797428808015,0.71569225461132,12284435.0254632,0.0,1.0
1997-02-19,15.63,16.0,14.88,15.13,895100,0.71569225461132,0.732634425705766,0.681350015906362,0.692797428808015,19548084.962297,0.0,1.0
1997-02-20,15.88,16.38,15.75,16.13,394000,0.727139667512973,0.750034493316278,0.721187012804113,0.738587080414625,8604564.26672442,0.0,1.0
1997-02-21,15.38,15.88,15.13,15.75,508500,0.704244841709667,0.727139667512973,0.692797428808015,0.721187012804113,11105129.2630187,0.0,1.0
1997-02-24,15.63,16.19,15.13,15.38,520500,0.71569225461132,0.741334459511022,0.692797428808015,0.704244841709667,11367197.2102286,0.0,1.0
1997-02-25,15.75,15.88,15.38,15.63,417600,0.721187012804113,0.727139667512973,0.704244841709667,0.71569225461132,9119964.56290385,0.0,1.0
1997-02-26,15.13,15.75,15.0,15.5,488500,0.692797428808015,0.721187012804113,0.686844774099155,0.70973959990246,10668349.3510022,0.0,1.0
1997-02-27,15.38,15.63,15.13,15.13,891000,0.704244841709667,0.71569225461132,0.692797428808015,0.692797428808015,19458545.0803337,0.0,1.0
1997-02-28,15.63,16.13,15.38,15.38,803300,0.71569225461132,0.738587080414625,0.704244841709667,0.704244841709667,17543265.1661414,0.0,1.0
1997-03-03,15.75,15.88,15.5,15.63,392500,0.721187012804113,0.727139667512973,0.70973959990246,0.71569225461132,8571805.77332319,0.0,1.0
1997-03-04,15.38,16.13,15.38,15.63,702700,0.704244841709667,0.738587080414625,0.704244841709667,0.71569225461132,15346262.2086986,0.0,1.0
1997-03-05,15.5,15.88,15.25,15.75,590700,0.70973959990246,0.727139667512973,0.698292187000808,0.721187012804113,12900294.7014064,0.0,1.0
1997-03-06,15.38,15.88,15.25,15.63,440700,0.704244841709667,0.727139667512973,0.698292187000808,0.71569225461132,9624445.36128288,0.0,1.0
1997-03-07,15.5,15.88,15.38,15.38,804800,0.70973959990246,0.727139667512973,0.704244841709667,0.704244841709667,17576023.6595427,0.0,1.0
1997-03-10,14.94,15.63,14.88,15.0,552200,0.684097395002759,0.71569225461132,0.681350015906362,0.686844774099155,12059493.3707747,0.0,1.0
1997-03-11,14.25,15.0,13.88,14.88,1305200,0.652502535394198,0.686844774099155,0.635560364299752,0.681350015906362,28504257.0581947,0.0,1.0
1997-03-12,13.38,14.38,13.38,14.25,1678500,0.612665538496447,0.658455190103057,0.612665538496447,0.652502535394198,36656754.1159821,0.0,1.0
1997-03-13,13.5,13.63,13.38,13.38,1092400,0.61816029668924,0.624112951398099,0.612665538496447,0.612665538496447,23856918.7943395,0.0,1.0
1997-03-14,14.13,14.5,13.5,13.75,658000,0.647007777201404,0.66394994829585,0.61816029668924,0.629607709590892,14370059.1053418,0.0,1.0
1997-03-17,14.0,14.25,13.63,14.0,440600,0.641055122492545,0.652502535394198,0.624112951398099,0.641055122492545,9622261.46172279,0.0,1.0
1997-03-18,13.75,14.0,13.75,13.88,247100,0.629607709590892,0.641055122492545,0.629607709590892,0.635560364299752,5396415.81296347,0.0,1.0
1997-03-19,13.06,13.88,13.0,13.88,490300,0.598012849982331,0.635560364299752,0.595265470885935,0.635560364299752,10707659.5430837,0.0,1.0
1997-03-20,14.38,14.88,13.0,13.13,1137000,0.658455190103057,0.681350015906362,0.595265470885935,0.601218125594794,24830937.9981362,0.0,1.0
1997-03-21,13.13,14.5,13.13,14.38,423600,0.601218125594794,0.66394994829585,0.601218125594794,0.658455190103057,9250998.53650879,0.0,1.0
1997-03-24,13.06,13.38,12.63,13.13,996200,0.598012849982331,0.612665538496447,0.578323299791489,0.601218125594794,21756007.4175403,0.0,1.0
1997-03-25,14.0,14.38,12.88,13.13,1229900,0.641055122492545,0.658455190103057,0.589770712693141,0.601218125594794,26859780.6894527,0.0,1.0
1997-03-26,14.5,14.5,14.0,14.25,712900,0.66394994829585,0.66394994829585,0.641055122492545,0.652502535394198,15569019.963827,0.0,1.0
1997-03-27,14.25,14.63,14.25,14.38,337100,0.652502535394198,0.66990260300471,0.652502535394198,0.658455190103057,7361925.41703757,0.0,1.0
1997-03-31,14.25,14.63,14.0,14.25,389400,0.652502535394198,0.66990260300471,0.641055122492545,0.652502535394198,8504104.88696063,0.0,1.0
1997-04-01,13.88,14.13,13.75,13.88,397300,0.635560364299752,0.647007777201404,0.629607709590892,0.635560364299752,8676632.95220714,0.0,1.0
1997-04-02,13.94,14.13,13.75,13.88,163600,0.638307743396148,0.647007777201404,0.629607709590892,0.635560364299752,3572859.68029471,0.0,1.0
1997-04-03,14.75,14.75,13.88,13.88,383700,0.675397361197503,0.675397361197503,0.635560364299752,0.635560364299752,8379622.61203594,0.0,1.0
1997-04-04,15.5,15.63,14.63,14.63,982700,0.70973959990246,0.71569225461132,0.66990260300471,0.66990260300471,21461180.9769292,0.0,1.0
1997-04-07,15.13,15.75,15.0,15.5,567200,0.692797428808015,0.721187012804113,0.686844774099155,0.70973959990246,12387078.304787,0.0,1.0
1997-04-08,15.13,15.38,14.75,15.13,596400,0.692797428808015,0.704244841709667,0.675397361197503,0.692797428808015,13024776.9763311,0.0,1.0
1997-04-09,15.31,15.75,15.0,15.38,1170900,0.701039566097205,0.721187012804113,0.686844774099155,0.704244841709667,25571279.9490041,0.0,1.0
1997-04-10,15.25,15.38,15.0,15.25,254600,0.698292187000808,0.704244841709667,0.686844774099155,0.698292187000808,5560208.27996964,0.0,1.0
1997-04-11,14.75,15.13,14.63,15.0,312400,0.675397361197503,0.692797428808015,0.66990260300471,0.686844774099155,6822502.22569723,0.0,1.0
1997-04-14,14.44,14.88,14.38,14.75,233700,0.661202569199454,0.681350015906362,0.658455190103057,0.675397361197503,5103773.27191243,0.0,1.0
1997-04-15,14.63,14.75,14.38,14.5,220400,0.66990260300471,0.675397361197503,0.658455190103057,0.66394994829585,4813314.63042148,0.0,1.0
1997-04-16,14.88,15.25,14.5,14.75,304200,0.681350015906362,0.698292187000808,0.66394994829585,0.675397361197503,6643422.46177048,0.0,1.0
1997-04-17,15.0,15.38,14.75,14.75,382300,0.686844774099155,0.704244841709667,0.675397361197503,0.675397361197503,8349048.01819479,0.0,1.0
1997-04-18,14.38,15.38,14.38,15.13,327100,0.658455190103057,0.704244841709667,0.658455190103057,0.692797428808015,7143535.46102934,0.0,1.0
1997-04-21,14.0,14.63,13.75,14.38,291900,0.641055122492545,0.66990260300471,0.629607709590892,0.658455190103057,6374802.81588035,0.0,1.0
1997-04-22,14.38,14.38,13.63,13.75,359900,0.658455190103057,0.658455190103057,0.624112951398099,0.629607709590892,7859854.51673634,0.0,1.0
1997-04-23,13.88,14.38,13.63,14.13,411900,0.635560364299752,0.658455190103057,0.624112951398099,0.647007777201404,8995482.28797916,0.0,1.0
1997-04-24,13.38,14.13,13.38,13.88,443600,0.612665538496447,0.647007777201404,0.612665538496447,0.635560364299752,9687778.44852526,0.0,1.0
1997-04-25,12.5,13.5,12.0,13.38,883600,0.572370645082629,0.61816029668924,0.549475819279324,0.612665538496447,19296936.5128876,0.0,1.0
1997-04-28,12.75,13.13,12.25,12.25,874200,0.583818057984282,0.601218125594794,0.560923232180977,0.560923232180977,19091649.9542398,0.0,1.0
1997-04-29,13.88,14.25,13.63,13.75,2421200,0.635560364299752,0.652502535394198,0.624112951398099,0.629607709590892,52876576.1487136,0.0,1.0
1997-04-30,14.38,14.5,13.75,13.88,855500,0.658455190103057,0.66394994829585,0.629607709590892,0.635560364299752,18683260.7365044,0.0,1.0
1997-05-01,14.75,15.0,14.25,14.5,1763500,0.675397361197503,0.686844774099155,0.652502535394198,0.66394994829585,38513068.7420521,0.0,1.0
1997-05-02,15.63,15.75,14.75,15.0,1181100,0.71569225461132,0.721187012804113,0.675397361197503,0.686844774099155,25794037.7041325,0.0,1.0
1997-05-05,16.38,17.0,15.5,15.88,1038600,0.750034493316278,0.778424077312376,0.70973959990246,0.727139667512973,22681980.8310152,0.0,1.0
1997-05-06,16.0,16.75,15.88,16.5,1050800,0.732634425705766,0.766976664410724,0.727139667512973,0.755529251509071,22948416.5773452,0.0,1.0
1997-05-07,16.56,16.75,15.88,16.13,697500,0.758276630605467,0.766976664410724,0.727139667512973,0.738587080414625,15232699.4315743,0.0,1.0
1997-05-08,16.88,17.13,16.38,16.5,543500,0.772929319119583,0.784376732021235,0.750034493316278,0.755529251509071,11869494.1090475,0.0,1.0
1997-05-09,16.63,17.13,16.5,16.63,364600,0.76148190621793,0.784376732021235,0.755529251509071,0.76148190621793,7962497.79606022,0.0,1.0
1997-05-12,16.75,17.13,16.38,16.88,823100,0.766976664410724,0.784376732021235,0.750034493316278,0.772929319119583,17975677.2790377,0.0,1.0
1997-05-13,16.63,16.88,16.38,16.75,538300,0.76148190621793,0.772929319119583,0.750034493316278,0.766976664410724,11755931.3319232,0.0,1.0
1997-05-14,16.5,16.75,16.38,16.75,583200,0.755529251509071,0.766976664410724,0.750034493316278,0.766976664410724,12736502.2344002,0.0,1.0
1997-05-15,16.38,16.88,16.38,16.38,674300,0.750034493316278,0.772929319119583,0.750034493316278,0.750034493316278,14726034.7336352,0.0,1.0
1997-05-16,16.63,16.88,16.5,16.63,477300,0.76148190621793,0.772929319119583,0.755529251509071,0.76148190621793,10423752.600273,0.0,1.0
1997-05-19,17.0,17.0,16.5,16.63,875700,0.778424077312376,0.778424077312376,0.755529251509071,0.76148190621793,19124408.4476411,0.0,1.0
1997-05-20,17.88,18.0,16.75,17.0,2402900,0.818718970726193,0.824213728918986,0.766976664410724,0.778424077312376,52476922.5292186,0.0,1.0
1997-05-21,18.13,18.25,17.75,17.75,1813700,0.830166383627846,0.835661141820639,0.812766316017334,0.812766316017334,39609386.3212134,0.0,1.0
1997-05-22,18.38,18.5,18.0,18.13,1694300,0.841613796529498,0.847108554722292,0.824213728918986,0.830166383627846,37001810.2464751,0.0,1.0
1997-05-23,18.94,19.25,18.25,18.25,1613800,0.8672560014292,0.881450793427249,0.835661141820639,0.835661141820639,35243771.1006088,0.0,1.0
1997-05-27,19.0,19.25,18.25,19.0,1072100,0.870003380525597,0.881450793427249,0.835661141820639,0.870003380525597,23413587.1836428,0.0,1.0
1997-05-28,18.5,19.13,18.25,19.13,802000,0.847108554722292,0.875956035234456,0.835661141820639,0.875956035234456,17514874.4718604,0.0,1.0
1997-05-29,18.56,18.75,18.38,18.38,598900,0.849855933818688,0.858555967623944,0.841613796529498,0.841613796529498,13079374.4653331,0.0,1.0
1997-05-30,19.06,19.25,17.38,18.25,1780700,0.872750759621993,0.881450793427249,0.795824144922888,0.835661141820639,38888699.4663863,0.0,1.0
1997-06-02,19.69,20.0,19.0,19.0,962300,0.901598240134158,0.915793032132207,0.870003380525597,0.870003380525597,21015665.4666724,0.0,1.0
1997-06-03,18.88,19.5,18.88,19.25,712200,0.864508622332803,0.892898206328902,0.864508622332803,0.881450793427249,15553732.6669064,0.0,1.0
1997-06-04,18.44,19.13,18.38,18.88,1139300,0.844361175625895,0.875956035234456,0.841613796529498,0.864508622332803,24881167.6880181,0.0,1.0
1997-06-05,19.25,19.25,18.38,18.44,537300,0.881450793427249,0.881450793427249,0.841613796529498,0.844361175625895,11734092.3363224,0.0,1.0
1997-06-06,20.31,20.31,19.13,19.25,1934100,0.929987824130256,0.929987824130256,0.875956035234456,0.881450793427249,42238801.3915526,0.0,1.0
1997-06-09,20.38,20.44,20.13,20.25,1580200,0.933193099742719,0.935940478839116,0.921745686841067,0.92724044503386,34509980.8484211,0.0,1.0
1997-06-10,19.69,20.38,19.5,20.38,1263200,0.901598240134158,0.933193099742719,0.892898206328902,0.933193099742719,27587019.2429601,0.0,1.0
1997-06-11,20.19,20.25,19.63,19.63,1095600,0.924493065937463,0.92724044503386,0.898850861037761,0.898850861037761,23926803.5802621,0.0,1.0
1997-06-12,19.94,20.25,19.63,20.0,502100,0.913045653035811,0.92724044503386,0.898850861037761,0.915793032132207,10965359.6911734,0.0,1.0
1997-06-13,20.0,20.0,19.63,19.88,615900,0.915793032132207,0.915793032132207,0.898850861037761,0.910298273939414,13450637.3905471,0.0,1.0
1997-06-16,20.13,20.19,19.88,19.94,471100,0.921745686841067,0.924493065937463,0.910298273939414,0.913045653035811,10288350.8275479,0.0,1.0
1997-06-17,19.69,20.13,19.63,20.0,605700,0.901598240134158,0.921745686841067,0.898850861037761,0.915793032132207,13227879.6354187,0.0,1.0
1997-06-18,19.94,20.0,19.5,19.63,382000,0.913045653035811,0.915793032132207,0.892898206328902,0.898850861037761,8342496.31951454,0.0,1.0
1997-06-19,20.13,20.25,19.75,19.88,702700,0.921745686841067,0.92724044503386,0.904345619230555,0.910298273939414,15346262.2086986,0.0,1.0
1997-06-20,19.88,20.25,19.88,20.13,1758900,0.910298273939414,0.92724044503386,0.910298273939414,0.921745686841067,38412609.3622883,0.0,1.0
1997-06-23,19.94,20.25,19.75,20.0,474400,0.913045653035811,0.92724044503386,0.904345619230555,0.915793032132207,10360419.5130306,0.0,1.0
1997-06-24,19.5,20.13,19.0,19.88,881900,0.892898206328902,0.921745686841067,0.870003380525597,0.910298273939414,19259810.2203662,0.0,1.0
1997-06-25,19.25,19.63,18.88,19.25,1080100,0.881450793427249,0.898850861037761,0.864508622332803,0.881450793427249,23588299.1484494,0.0,1.0
1997-06-26,19.25,19.38,19.0,19.13,649900,0.881450793427249,0.887403448136109,0.870003380525597,0.875956035234456,14193163.2409751,0.0,1.0
1997-06-27,19.44,19.63,19.25,19.44,424400,0.890150827232505,0.898850861037761,0.881450793427249,0.890150827232505,9268469.73298946,0.0,1.0
1997-06-30,19.5,20.0,19.38,19.63,494300,0.892898206328902,0.915793032132207,0.887403448136109,0.898850861037761,10795015.525487,0.0,1.0
1997-07-01,19.63,19.75,19.13,19.5,565500,0.898850861037761,0.904345619230555,0.875956035234456,0.892898206328902,12349952.0122656,0.0,1.0
1997-07-02,19.69,19.75,19.25,19.38,464000,0.901598240134158,0.904345619230555,0.881450793427249,0.887403448136109,10133293.9587821,0.0,1.0
1997-07-03,19.44,19.75,19.38,19.75,112100,0.890150827232505,0.904345619230555,0.887403448136109,0.904345619230555,2448151.4068523,0.0,1.0
1997-07-07,20.0,20.13,19.25,19.38,947200,0.915793032132207,0.921745686841067,0.881450793427249,0.887403448136109,20685896.6330999,0.0,1.0
1997-07-08,20.81,20.88,19.75,19.75,1462900,0.952882649933562,0.956087925546024,0.904345619230555,0.904345619230555,31948266.6644445,0.0,1.0
1997-07-09,21.06,21.25,20.63,21.06,1231900,0.964330062835214,0.97303009664047,0.944640512644372,0.964330062835214,26903458.6806544,0.0,1.0
1997-07-10,20.69,20.75,20.63,20.75,1434100,0.947387891740768,0.950135270837165,0.944640512644372,0.950135270837165,31319303.5911409,0.0,1.0
1997-07-11,19.81,20.75,19.75,20.75,810100,0.907092998326951,0.950135270837165,0.904345619230555,0.950135270837165,17691770.336227,0.0,1.0
1997-07-14,20.13,20.25,20.0,20.13,530400,0.921745686841067,0.92724044503386,0.915793032132207,0.921745686841067,11583403.2666767,0.0,1.0
1997-07-15,19.88,20.13,19.88,20.0,1037600,0.910298273939414,0.921745686841067,0.910298273939414,0.915793032132207,22660141.8354144,0.0,1.0
1997-07-16,21.63,22.19,19.88,20.0,2907300,0.990430164250982,1.01607236915068,0.910298273939414,0.915793032132207,63492511.9102739,0.0,1.0
1997-07-17,20.56,22.13,20.5,21.81,1847500,0.941435237031909,1.01332499005429,0.938687857935512,0.998672301540172,40347544.3725212,0.0,1.0
1997-07-18,20.75,20.75,20.25,20.25,772400,0.950135270837165,0.950135270837165,0.92724044503386,0.92724044503386,16868440.202076,0.0,1.0
1997-07-21,21.0,21.13,20.38,20.75,887400,0.961582683738818,0.967535338447677,0.933193099742719,0.950135270837165,19379924.6961707,0.0,1.0
1997-07-22,21.5,21.75,20.88,21.25,1026900,0.984477509542123,0.995924922443775,0.956087925546024,0.97303009664047,22426464.5824855,0.0,1.0
1997-07-23,21.75,22.19,21.56,21.75,670700,0.995924922443775,1.01607236915068,0.987224888638519,0.995924922443775,14647414.3494723,0.0,1.0
1997-07-24,21.0,21.38,20.63,21.13,764500,0.961582683738818,0.978982751349329,0.944640512644372,0.967535338447677,16695912.1368295,0.0,1.0
1997-07-25,21.5,22.0,20.75,21.75,944300,0.984477509542123,1.00737233534543,0.950135270837165,0.995924922443775,20622563.5458575,0.0,1.0
1997-07-28,22.0,22.13,21.75,21.88,1315700,1.00737233534543,1.01332499005429,0.995924922443775,1.00187757715263,28733566.5120033,0.0,1.0
1997-07-29,21.38,22.25,21.0,22.13,1473200,0.978982751349329,1.01881974824708,0.961582683738818,1.01332499005429,32173208.3191331,0.0,1.0
1997-07-30,23.19,24.12,21.56,22.5,7685500,1.06186202075729,1.10444639675144,0.987224888638519,1.03026716114873,167843600.690129,0.0,1.0
1997-07-31,24.06,24.13,23.13,23.5,2704600,1.10169901765505,1.10490429326751,1.0591146416609,1.07605681275534,59065747.5019867,0.0,1.0
1997-08-01,24.63,25.13,23.56,23.75,1994100,1.12779911907081,1.15069394487412,1.07880419185174,1.087504225657,43549141.1276021,0.0,1.0
1997-08-04,24.0,24.88,23.63,24.5,911600,1.09895163855865,1.13924653197247,1.0820094674642,1.12184646436195,19908428.3897106,0.0,1.0
1997-08-05,24.44,24.69,23.25,23.88,948400,1.11909908526556,1.13054649816721,1.06460939985369,1.09345688036586,20712103.4278209,0.0,1.0
1997-08-06,24.63,25.13,24.38,24.38,782900,1.12779911907081,1.15069394487412,1.11635170616916,1.11635170616916,17097749.6558847,0.0,1.0
1997-08-07,25.5,25.63,24.63,24.63,1588900,1.16763611596856,1.17358877067742,1.12779911907081,1.12779911907081,34699980.1101484,0.0,1.0
1997-08-08,24.63,25.38,24.13,25.25,851700,1.12779911907081,1.16214135777577,1.10490429326751,1.15618870306691,18600272.5532213,0.0,1.0
1997-08-11,23.88,25.0,23.5,24.63,879100,1.09345688036586,1.14474129016526,1.07605681275534,1.12779911907081,19198661.0326838,0.0,1.0
1997-08-12,24.13,24.38,23.63,23.75,686900,1.10490429326751,1.11635170616916,1.0820094674642,1.087504225657,15001206.0782056,0.0,1.0
1997-08-13,24.0,24.5,23.5,24.25,578500,1.09895163855865,1.12184646436195,1.07605681275534,1.1103990514603,12633858.9550763,0.0,1.0
1997-08-14,23.63,24.0,23.5,24.0,322400,1.0820094674642,1.09895163855865,1.07605681275534,1.09895163855865,7040892.18170548,0.0,1.0
1997-08-15,22.63,23.75,22.0,23.5,1205300,1.03621981585759,1.087504225657,1.00737233534543,1.07605681275534,26322541.3976725,0.0,1.0
1997-08-18,23.25,23.25,22.63,22.75,1026300,1.06460939985369,1.06460939985369,1.03621981585759,1.04171457405039,22413361.1851251,0.0,1.0
1997-08-19,24.56,24.63,23.13,23.69,930800,1.12459384345835,1.12779911907081,1.0591146416609,1.0847568465606,20327737.1052464,0.0,1.0
1997-08-20,25.13,25.38,24.13,24.5,916000,1.15069394487412,1.16214135777577,1.10490429326751,1.12184646436195,20004519.9703542,0.0,1.0
1997-08-21,24.31,25.38,24.13,25.13,819900,1.1131464305567,1.16214135777577,1.10490429326751,1.15069394487412,17905792.4931151,0.0,1.0
1997-08-22,25.5,25.5,23.5,23.75,1027900,1.16763611596856,1.16763611596856,1.07605681275534,1.087504225657,22448303.5780865,0.0,1.0
1997-08-25,24.0,25.25,23.75,25.25,794400,1.09895163855865,1.15618870306691,1.087504225657,1.15618870306691,17348898.1052941,0.0,1.0
1997-08-26,23.81,24.63,23.75,24.13,613900,1.09025160475339,1.12779911907081,1.087504225657,1.10490429326751,13406959.3993455,0.0,1.0
1997-08-27,23.5,24.0,23.0,23.81,561700,1.07605681275534,1.09895163855865,1.05316198695204,1.09025160475339,12266963.8289825,0.0,1.0
1997-08-28,23.75,24.13,23.0,23.5,401000,1.087504225657,1.10490429326751,1.05316198695204,1.07605681275534,8757437.23593015,0.0,1.0
1997-08-29,24.06,24.13,23.75,23.88,363300,1.10169901765505,1.10490429326751,1.087504225657,1.09345688036586,7934107.10177911,0.0,1.0
1997-09-02,24.56,24.75,24.0,24.0,613500,1.12459384345835,1.13329387726361,1.09895163855865,1.09895163855865,13398223.8011052,0.0,1.0
1997-09-03,24.13,24.75,24.0,24.63,690100,1.10490429326751,1.13329387726361,1.09895163855865,1.12779911907081,15071090.8641282,0.0,1.0
1997-09-04,24.06,24.25,23.88,24.25,606900,1.10169901765505,1.1103990514603,1.09345688036586,1.1103990514603,13254086.4301397,0.0,1.0
1997-09-05,23.88,24.25,23.38,24.19,464100,1.09345688036586,1.1103990514603,1.07056205456255,1.1076516723639,10135477.8583421,0.0,1.0
1997-09-08,24.38,24.5,23.63,24.0,653200,1.11635170616916,1.12184646436195,1.0820094674642,1.09895163855865,14265231.9264579,0.0,1.0
1997-09-09,24.38,24.5,24.13,24.13,491700,1.11635170616916,1.12184646436195,1.10490429326751,1.10490429326751,10738234.1369249,0.0,1.0
1997-09-10,24.38,25.06,24.13,24.25,798800,1.11635170616916,1.14748866926166,1.10490429326751,1.1103990514603,17444989.6859377,0.0,1.0
1997-09-11,24.38,24.63,24.13,24.25,359800,1.11635170616916,1.12779911907081,1.10490429326751,1.1103990514603,7857670.61717627,0.0,1.0
1997-09-12,25.13,25.63,24.44,25.13,1767200,1.15069394487412,1.17358877067742,1.11909908526556,1.15069394487412,38593873.0257751,0.0,1.0
1997-09-15,25.0,25.25,24.75,25.13,607600,1.14474129016526,1.15618870306691,1.13329387726361,1.15069394487412,13269373.7270603,0.0,1.0
1997-09-16,24.75,25.75,24.5,25.13,1338700,1.13329387726361,1.17908352887022,1.12184646436195,1.15069394487412,29235863.4108222,0.0,1.0
1997-09-17,23.25,25.0,22.75,24.56,2042600,1.06460939985369,1.14474129016526,1.04171457405039,1.12459384345835,44608332.4142419,0.0,1.0
1997-09-18,21.88,23.75,21.0,23.38,1972700,1.00187757715263,1.087504225657,0.961582683738818,1.07056205456255,43081786.6217445,0.0,1.0
1997-09-19,22.5,23.38,21.63,22.13,2897000,1.03026716114873,1.07056205456255,0.990430164250982,1.01332499005429,63267570.2555856,0.0,1.0
1997-09-22,22.25,23.5,22.25,23.25,977100,1.01881974824708,1.07605681275534,1.01881974824708,1.06460939985369,21338882.6015646,0.0,1.0
1997-09-23,22.0,22.38,21.88,22.25,582500,1.00737233534543,1.02477240295594,1.00187757715263,1.01881974824708,12721214.9374796,0.0,1.0
1997-09-24,22.06,22.19,21.81,22.06,1069200,1.01011971444182,1.01607236915068,0.998672301540172,1.01011971444182,23350254.0964005,0.0,1.0
1997-09-25,22.0,23.0,21.81,22.06,1630900,1.00737233534543,1.05316198695204,0.998672301540172,1.01011971444182,35617217.9253828,0.0,1.0
1997-09-26,21.31,22.25,21.0,22.13,1283300,0.975777475736867,1.01881974824708,0.961582683738818,1.01332499005429,28025983.0545367,0.0,1.0
1997-09-29,22.06,22.94,21.44,22.13,1891800,1.01011971444182,1.05041460785564,0.981730130445726,1.01332499005429,41315011.8776379,0.0,1.0
1997-09-30,22.75,23.25,21.94,22.13,1446300,1.04171457405039,1.06460939985369,1.00462495624903,1.01332499005429,31585739.3374708,0.0,1.0
1997-10-01,21.5,23.0,21.31,22.88,1414100,0.984477509542123,1.05316198695204,0.975777475736867,1.04766722875925,30882523.6791244,0.0,1.0
1997-10-02,22.19,22.25,21.81,21.88,815400,1.01607236915068,1.01881974824708,0.998672301540172,1.00187757715263,17807517.0129115,0.0,1.0
1997-10-03,23.31,23.5,22.38,22.63,2295300,1.06735677895009,1.07605681275534,1.02477240295594,1.03621981585759,50127046.6025698,0.0,1.0
1997-10-06,22.56,23.88,22.5,23.75,967200,1.03301454024513,1.09345688036586,1.03026716114873,1.087504225657,21122676.5451164,0.0,1.0
1997-10-07,23.0,23.13,22.25,22.75,625700,1.05316198695204,1.0591146416609,1.01881974824708,1.04171457405039,13664659.5474352,0.0,1.0
1997-10-08,22.88,23.13,22.56,22.75,816500,1.04766722875925,1.0591146416609,1.03301454024513,1.04171457405039,17831539.9080722,0.0,1.0
1997-10-09,22.88,23.06,22.5,22.75,447500,1.04766722875925,1.05590936604843,1.03026716114873,1.04171457405039,9772950.53136843,0.0,1.0
1997-10-10,22.19,23.06,21.75,22.75,857500,1.01607236915068,1.05590936604843,0.995924922443775,1.04171457405039,18726938.7277061,0.0,1.0
1997-10-13,22.75,22.88,22.0,22.25,560100,1.04171457405039,1.04766722875925,1.00737233534543,1.01881974824708,12232021.4360211,0.0,1.0
1997-10-14,22.38,23.22,22.0,23.0,1470500,1.02477240295594,1.06323571030549,1.00737233534543,1.05316198695204,32114243.0310108,0.0,1.0
1997-10-15,21.44,22.25,21.13,22.25,1429900,0.981730130445726,1.01881974824708,0.967535338447677,1.01881974824708,31227579.8096174,0.0,1.0
1997-10-16,21.0,22.13,20.88,21.5,1255700,0.961582683738818,1.01332499005429,0.956087925546024,0.984477509542123,27423226.7759539,0.0,1.0
1997-10-17,21.19,21.38,20.0,21.13,1342200,0.970282717544074,0.978982751349329,0.915793032132207,0.967535338447677,29312299.8954252,0.0,1.0
1997-10-20,22.06,22.44,21.13,21.38,919200,1.01011971444182,1.02751978205234,0.967535338447677,0.978982751349329,20074404.756277,0.0,1.0
1997-10-21,23.19,23.25,22.38,22.75,1502100,1.06186202075729,1.06460939985369,1.02477240295594,1.04171457405039,32804355.291997,0.0,1.0
1997-10-22,23.06,23.13,22.13,23.13,489800,1.05590936604843,1.0591146416609,1.01332499005429,1.0591146416609,10696740.0452834,0.0,1.0
1997-10-23,21.63,23.0,21.38,22.13,738300,0.990430164250982,1.05316198695204,0.978982751349329,1.01332499005429,16123730.4520879,0.0,1.0
1997-10-24,20.88,22.38,19.63,22.0,1298400,0.956087925546024,1.02477240295594,0.898850861037761,1.00737233534543,28355751.8881091,0.0,1.0
1997-10-27,19.19,20.75,19.0,20.63,1689900,0.878703414330853,0.950135270837165,0.870003380525597,0.944640512644372,36905718.6658315,0.0,1.0
1997-10-28,19.25,20.0,17.88,18.38,1592200,0.881450793427249,0.915793032132207,0.818718970726193,0.841613796529498,34772048.795631,0.0,1.0
1997-10-29,21.25,21.75,19.63,20.5,1784200,0.97303009664047,0.995924922443775,0.898850861037761,0.938687857935512,38965135.9509891,0.0,1.0
1997-10-30,21.94,22.88,20.38,21.63,2235500,1.00462495624903,1.04766722875925,0.933193099742719,0.990430164250982,48821074.6656408,0.0,1.0
1997-10-31,21.88,22.5,21.38,22.25,587900,1.00187757715263,1.03026716114873,0.978982751349329,1.01881974824708,12839145.5137241,0.0,1.0
1997-11-03,22.13,22.5,21.88,22.0,626400,1.01332499005429,1.03026716114873,1.00187757715263,1.00737233534543,13679946.8443557,0.0,1.0
1997-11-04,22.94,23.5,22.13,23.0,2068400,1.05041460785564,1.07605681275534,1.01332499005429,1.05316198695204,45171778.5007432,0.0,1.0
1997-11-05,22.75,23.63,22.38,23.25,1229400,1.04171457405039,1.0820094674642,1.02477240295594,1.06460939985369,26848861.1916522,0.0,1.0
1997-11-06,22.75,23.25,22.63,22.63,874900,1.04171457405039,1.06460939985369,1.03621981585759,1.03621981585759,19106937.2511603,0.0,1.0
1997-11-07,21.94,22.25,21.13,21.88,570200,1.00462495624903,1.01881974824708,0.967535338447677,1.00187757715263,12452595.2915895,0.0,1.0
1997-11-10,22.81,23.13,21.88,22.13,744700,1.04446195314678,1.0591146416609,1.00187757715263,1.01332499005429,16263500.0239332,0.0,1.0
1997-11-11,22.75,23.13,22.63,23.0,585500,1.04171457405039,1.0591146416609,1.03621981585759,1.05316198695204,12786731.9242821,0.0,1.0
1997-11-12,21.88,22.88,21.88,22.75,560800,1.00187757715263,1.04766722875925,1.00187757715263,1.04171457405039,12247308.7329418,0.0,1.0
1997-11-13,22.5,22.5,21.0,22.25,759900,1.03026716114873,1.03026716114873,0.961582683738818,1.01881974824708,16595452.7570658,0.0,1.0
1997-11-14,24.13,24.13,22.75,22.75,2114800,1.10490429326751,1.10490429326751,1.04171457405039,1.04171457405039,46185107.8966213,0.0,1.0
1997-11-17,23.94,24.44,23.63,24.38,740700,1.09620425946225,1.11909908526556,1.0820094674642,1.11635170616916,16176144.0415299,0.0,1.0
1997-11-18,23.88,24.5,23.75,24.0,694200,1.09345688036586,1.12184646436195,1.087504225657,1.09895163855865,15160630.7460915,0.0,1.0
1997-11-19,23.38,24.0,23.19,23.75,472400,1.07056205456255,1.09895163855865,1.06186202075729,1.087504225657,10316741.521829,0.0,1.0
1997-11-20,23.88,24.63,23.63,23.63,613900,1.09345688036586,1.12779911907081,1.0820094674642,1.0820094674642,13406959.3993454,0.0,1.0
1997-11-21,24.0,24.13,23.63,24.13,1216100,1.09895163855865,1.10490429326751,1.0820094674642,1.10490429326751,26558402.5501613,0.0,1.0
1997-11-24,23.44,24.0,23.38,23.75,299200,1.07330943365895,1.09895163855865,1.07056205456255,1.087504225657,6534227.48376634,0.0,1.0
1997-11-25,23.75,24.13,23.38,23.38,526100,1.087504225657,1.10490429326751,1.07056205456255,1.07056205456255,11489495.5855932,0.0,1.0
1997-11-26,25.44,25.63,23.63,23.63,1977900,1.16488873687217,1.17358877067742,1.0820094674642,1.0820094674642,43195349.3988685,0.0,1.0
1997-11-28,25.0,25.63,25.0,25.38,209300,1.14474129016526,1.17358877067742,1.14474129016526,1.16214135777577,4570901.77925233,0.0,1.0
1997-12-01,26.69,27.13,25.25,25.25,2085200,1.22212580138043,1.24227324808734,1.15618870306691,1.15618870306691,45538673.626837,0.0,1.0
1997-12-02,25.56,26.38,25.38,26.25,1416000,1.17038349506496,1.20793100938238,1.16214135777577,1.20197835467352,30924017.770766,0.0,1.0
1997-12-03,25.94,26.13,25.0,25.75,1119800,1.18778356267547,1.19648359648073,1.14474129016526,1.17908352887022,24455307.2738021,0.0,1.0
1997-12-04,25.88,26.5,25.5,25.94,609300,1.18503618357908,1.21342576757517,1.16763611596856,1.18778356267547,13306500.0195817,0.0,1.0
1997-12-05,27.0,27.75,25.5,25.75,1162800,1.23632059337848,1.27066283208344,1.16763611596856,1.17908352887022,25394384.0846374,0.0,1.0
1997-12-08,26.88,27.75,26.5,27.13,1409800,1.23082583518569,1.27066283208344,1.21342576757517,1.24227324808734,30788615.9980407,0.0,1.0
1997-12-09,26.38,27.0,25.5,26.5,1113400,1.20793100938238,1.23632059337848,1.16763611596856,1.21342576757517,24315537.7019568,0.0,1.0
1997-12-10,25.13,26.5,24.88,26.38,802400,1.15069394487412,1.21342576757517,1.13924653197247,1.20793100938238,17523610.0701007,0.0,1.0
1997-12-11,24.19,24.75,22.25,24.38,2292600,1.1076516723639,1.13329387726361,1.01881974824708,1.11635170616916,50068081.3144479,0.0,1.0
1997-12-12,24.44,25.25,23.75,24.5,1065700,1.11909908526556,1.15618870306691,1.087504225657,1.12184646436195,23273817.6117974,0.0,1.0
1997-12-15,24.88,25.13,24.0,24.44,779500,1.13924653197247,1.15069394487412,1.09895163855865,1.11909908526556,17023497.0708418,0.0,1.0
1997-12-16,24.5,25.25,23.75,25.0,747000,1.12184646436195,1.15618870306691,1.087504225657,1.14474129016526,16313729.7138151,0.0,1.0
1997-12-17,24.69,24.88,24.13,24.38,729300,1.13054649816721,1.13924653197247,1.10490429326751,1.11635170616916,15927179.4916805,0.0,1.0
1997-12-18,24.44,24.75,23.25,24.63,917600,1.11909908526556,1.13329387726361,1.06460939985369,1.12779911907081,20039462.3633155,0.0,1.0
1997-12-19,24.5,24.56,23.25,23.75,844800,1.12184646436195,1.12459384345835,1.06460939985369,1.087504225657,18449583.4835757,0.0,1.0
1997-12-22,23.25,25.38,23.0,24.38,2139900,1.06460939985369,1.16214135777577,1.05316198695204,1.11635170616916,46733266.686202,0.0,1.0
1997-12-23,20.63,23.13,20.5,22.88,2803300,0.944640512644372,1.0591146416609,0.938687857935512,1.04766722875925,61221256.3677882,0.0,1.0
1997-12-24,20.69,21.13,20.5,21.13,400800,0.947387891740768,0.967535338447677,0.938687857935512,0.967535338447677,8753069.43681002,0.0,1.0
1997-12-26,21.0,21.0,20.63,21.0,127200,0.961582683738818,0.961582683738818,0.944640512644372,0.961582683738818,2777920.24042474,0.0,1.0
1997-12-29,20.13,21.63,20.13,21.13,1132200,0.921745686841067,0.990430164250982,0.921745686841067,0.967535338447677,24726110.8192522,0.0,1.0
1997-12-30,20.94,21.31,20.0,20.38,1855400,0.958835304642421,0.975777475736867,0.915793032132207,0.933193099742719,40520072.4377677,0.0,1.0
1997-12-31,21.94,22.63,20.75,20.81,1563800,1.00462495624903,1.03621981585759,0.950135270837165,0.952882649933562,34151821.3205677,0.0,1.0
1998-01-02,21.88,22.13,21.5,22.13,806400,1.00187757715263,1.01332499005429,0.984477509542123,1.01332499005429,17610966.0525041,0.0,1.0
1998-01-05,23.88,24.13,22.31,22.63,1212900,1.09345688036586,1.10490429326751,1.02156712734348,1.03621981585759,26488517.7642386,0.0,1.0
1998-01-06,23.88,24.25,22.75,23.63,923800,1.09345688036586,1.1103990514603,1.04171457405039,1.0820094674642,20174864.1360406,0.0,1.0
1998-01-07,23.25,23.88,23.06,23.75,900400,1.06460939985369,1.09345688036586,1.05590936604843,1.087504225657,19663831.6389814,0.0,1.0
1998-01-08,22.5,23.25,22.5,22.94,278800,1.03026716114873,1.06460939985369,1.03026716114873,1.05041460785564,6088711.97350958,0.0,1.0
1998-01-09,21.38,22.5,21.0,22.5,999000,0.978982751349329,1.03026716114873,0.961582683738818,1.03026716114873,21817156.6052226,0.0,1.0
1998-01-12,20.88,21.25,20.5,21.0,1294600,0.956087925546024,0.97303009664047,0.938687857935512,0.961582683738818,28272763.704826,0.0,1.0
1998-01-13,23.25,23.5,21.19,21.38,2032400,1.06460939985369,1.07605681275534,0.970282717544074,0.978982751349329,44385574.6591135,0.0,1.0
1998-01-14,23.44,24.0,22.63,23.5,1074300,1.07330943365895,1.09895163855865,1.03621981585759,1.07605681275534,23461632.9739645,0.0,1.0
1998-01-15,23.19,23.63,22.94,23.31,735700,1.06186202075729,1.0820094674642,1.05041460785564,1.06735677895009,16066949.0635258,0.0,1.0
1998-01-16,23.25,23.63,22.88,23.25,790600,1.06460939985369,1.0820094674642,1.04766722875925,1.06460939985369,17265909.922011,0.0,1.0
1998-01-20,23.75,23.88,23.25,23.63,1733000,1.087504225657,1.09345688036586,1.06460939985369,1.0820094674642,37846979.3762268,0.0,1.0
1998-01-21,23.75,24.25,23.25,23.94,1818200,1.087504225657,1.1103990514603,1.06460939985369,1.09620425946225,39707661.801417,0.0,1.0
1998-01-22,22.63,23.75,22.5,23.38,595500,1.03621981585759,1.087504225657,1.03026716114873,1.07056205456255,13005121.8802904,0.0,1.0
1998-01-23,23.19,23.5,22.38,22.63,839800,1.06186202075729,1.07605681275534,1.02477240295594,1.03621981585759,18340388.5055716,0.0,1.0
1998-01-26,22.06,24.0,22.06,23.63,1430800,1.01011971444182,1.09895163855865,1.01011971444182,1.0820094674642,31247234.9056583,0.0,1.0
1998-01-27,22.44,23.38,21.5,22.0,800500,1.02751978205234,1.07056205456255,0.984477509542123,1.00737233534543,17482115.9784591,0.0,1.0
1998-01-28,23.81,24.0,22.5,22.63,862400,1.09025160475339,1.09895163855865,1.03026716114873,1.03621981585759,18833949.8061501,0.0,1.0
1998-01-29,23.88,24.63,23.5,23.75,712200,1.09345688036586,1.12779911907081,1.07605681275534,1.087504225657,15553732.6669064,0.0,1.0
1998-01-30,23.63,24.13,23.25,24.0,411100,1.0820094674642,1.10490429326751,1.06460939985369,1.09895163855865,8978011.09149852,0.0,1.0
1998-02-02,24.13,24.75,23.63,24.0,836000,1.10490429326751,1.13329387726361,1.0820094674642,1.09895163855865,18257400.3222883,0.0,1.0
1998-02-03,24.0,24.13,23.38,24.0,645000,1.09895163855865,1.10490429326751,1.07056205456255,1.09895163855865,14086152.1625311,0.0,1.0
1998-02-04,24.38,24.94,23.63,24.0,982400,1.11635170616916,1.14199391106886,1.0820094674642,1.09895163855865,21454629.2782489,0.0,1.0
1998-02-05,24.38,24.38,23.75,24.38,732500,1.11635170616916,1.11635170616916,1.087504225657,1.11635170616916,15997064.2776032,0.0,1.0
1998-02-06,24.75,24.88,24.25,24.5,284700,1.13329387726361,1.13924653197247,1.1103990514603,1.12184646436195,6217562.0475544,0.0,1.0
1998-02-09,24.88,25.38,24.38,25.0,774800,1.13924653197247,1.16214135777577,1.11635170616916,1.14474129016526,16920853.7915179,0.0,1.0
1998-02-10,24.69,25.13,24.25,24.75,670500,1.13054649816721,1.15069394487412,1.1103990514603,1.13329387726361,14643046.5503521,0.0,1.0
1998-02-11,24.0,25.06,24.0,24.75,471400,1.09895163855865,1.14748866926166,1.09895163855865,1.13329387726361,10294902.5262281,0.0,1.0
1998-02-12,24.19,24.38,23.88,24.0,196400,1.1076516723639,1.11635170616916,1.09345688036586,1.09895163855865,4289178.73600173,0.0,1.0
1998-02-13,25.31,25.31,24.0,24.25,594700,1.15893608216331,1.15893608216331,1.09895163855865,1.1103990514603,12987650.6838097,0.0,1.0
1998-02-17,25.22,26.31,25.13,25.88,890900,1.15481501351871,1.20472573376992,1.15069394487412,1.18503618357908,19456361.1807736,0.0,1.0
1998-02-18,26.19,26.19,25.0,25.13,839500,1.19923097557713,1.19923097557713,1.14474129016526,1.15069394487412,18333836.8068912,0.0,1.0
1998-02-19,25.94,26.25,25.63,26.25,544300,1.18778356267547,1.20197835467352,1.17358877067742,1.20197835467352,11886965.3055282,0.0,1.0
1998-02-20,25.31,26.0,25.0,26.0,789700,1.15893608216331,1.19053094177187,1.14474129016526,1.19053094177187,17246254.8259702,0.0,1.0
1998-02-23,25.5,25.63,24.75,25.5,412800,1.16763611596856,1.17358877067742,1.13329387726361,1.16763611596856,9015137.38401993,0.0,1.0
1998-02-24,24.63,25.5,24.25,25.5,400900,1.12779911907081,1.16763611596856,1.1103990514603,1.16763611596856,8755253.33637013,0.0,1.0
1998-02-25,25.5,25.75,24.38,24.38,951300,1.16763611596856,1.17908352887022,1.11635170616916,1.11635170616916,20775436.5150634,0.0,1.0
1998-02-26,25.75,26.13,25.25,25.5,684200,1.17908352887022,1.19648359648073,1.15618870306691,1.16763611596856,14942240.7900833,0.0,1.0
1998-02-27,25.19,26.5,25.13,26.0,1202200,1.15344132397052,1.21342576757517,1.15069394487412,1.19053094177187,26254840.5113098,0.0,1.0
1998-03-02,25.0,25.5,24.75,25.5,632000,1.14474129016526,1.16763611596856,1.13329387726361,1.16763611596856,13802245.2197204,0.0,1.0
1998-03-03,24.75,25.0,23.88,24.88,1239600,1.13329387726361,1.14474129016526,1.09345688036586,1.13924653197247,27071618.9467806,0.0,1.0
1998-03-04,24.63,25.25,24.5,24.5,259300,1.12779911907081,1.15618870306691,1.12184646436195,1.12184646436195,5662851.55929352,0.0,1.0
1998-03-05,24.0,24.5,23.38,23.88,953600,1.09895163855865,1.12184646436195,1.07056205456255,1.09345688036586,20825666.2049452,0.0,1.0
1998-03-06,24.69,24.88,23.88,24.13,938500,1.13054649816721,1.13924653197247,1.09345688036586,1.10490429326751,20495897.3713728,0.0,1.0
1998-03-09,23.63,24.38,23.38,24.25,1118000,1.0820094674642,1.11635170616916,1.07056205456255,1.1103990514603,24415997.0817206,0.0,1.0
1998-03-10,24.5,24.63,23.63,23.69,853100,1.12184646436195,1.12779911907081,1.0820094674642,1.0847568465606,18630847.1470625,0.0,1.0
1998-03-11,25.75,25.75,24.63,24.69,1228500,1.17908352887022,1.17908352887022,1.12779911907081,1.13054649816721,26829206.0956115,0.0,1.0
1998-03-12,26.0,26.13,24.63,25.63,697900,1.19053094177187,1.19648359648073,1.12779911907081,1.17358877067742,15241435.0298146,0.0,1.0
1998-03-13,26.63,26.88,25.88,26.13,966900,1.21937842228403,1.23082583518569,1.18503618357908,1.19648359648073,21116124.8464362,0.0,1.0
1998-03-16,26.63,27.13,26.5,26.75,949100,1.21937842228403,1.24227324808734,1.21342576757517,1.22487318047683,20727390.7247416,0.0,1.0
1998-03-17,27.13,27.25,26.13,26.88,922400,1.24227324808734,1.24776800628013,1.19648359648073,1.23082583518569,20144289.5421995,0.0,1.0
1998-03-18,28.19,28.38,26.75,27.0,2807200,1.29081027879035,1.2995103125956,1.22487318047683,1.23632059337848,61306428.4506313,0.0,1.0
1998-03-19,27.63,28.94,27.25,28.5,1878300,1.26516807389064,1.3251525174953,1.24776800628013,1.3050050707884,41020185.4370267,0.0,1.0
1998-03-20,27.16,27.75,27.0,27.56,660400,1.24364693763554,1.27066283208344,1.23632059337848,1.26196279827818,14422472.6947837,0.0,1.0
1998-03-23,28.19,28.25,26.88,27.19,1297600,1.29081027879035,1.29355765788674,1.23082583518569,1.24502062718374,28338280.6916284,0.0,1.0
1998-03-24,28.13,28.94,27.81,28.38,666300,1.28806289969395,1.3251525174953,1.27341021117983,1.2995103125956,14551322.7688286,0.0,1.0
1998-03-25,29.0,29.5,28.38,28.75,1044900,1.3278998965917,1.35079472239501,1.2995103125956,1.31645248369005,22819566.5033004,0.0,1.0
1998-03-26,28.25,29.13,28.13,28.88,448200,1.29355765788674,1.33385255130056,1.28806289969395,1.32240513839891,9788237.82828907,0.0,1.0
1998-03-27,28.06,28.63,28.06,28.38,292800,1.28485762408149,1.31095772549725,1.28485762408149,1.2995103125956,6394457.91192108,0.0,1.0
1998-03-30,27.69,28.25,27.25,27.94,337900,1.26791545298704,1.29355765788674,1.24776800628013,1.27936286588869,7379396.61351823,0.0,1.0
1998-03-31,26.94,27.94,26.5,27.75,1175700,1.23357321428208,1.27936286588869,1.21342576757517,1.27066283208344,25676107.1278881,0.0,1.0
1998-04-01,27.0,28.0,26.75,27.0,717700,1.23632059337848,1.28211024498509,1.22487318047683,1.23632059337848,15673847.142711,0.0,1.0
1998-04-02,26.94,27.81,26.5,26.75,491000,1.23357321428208,1.27341021117983,1.21342576757517,1.22487318047683,10722946.8400043,0.0,1.0
1998-04-03,27.56,28.69,26.88,26.94,947400,1.26196279827818,1.31370510459365,1.23082583518569,1.23357321428208,20690264.4322201,0.0,1.0
1998-04-06,28.0,28.5,27.5,27.69,1022100,1.28211024498509,1.3050050707884,1.25921541918178,1.26791545298704,22321637.4036016,0.0,1.0
1998-04-07,26.44,28.25,26.44,27.94,692800,1.21067838847878,1.29355765788674,1.21067838847878,1.27936286588869,15130056.1522504,0.0,1.0
1998-04-08,26.75,27.94,26.38,26.56,470600,1.22487318047683,1.27936286588869,1.20793100938238,1.21617314667157,10277431.3297475,0.0,1.0
1998-04-09,28.06,28.25,27.0,27.13,552400,1.28485762408149,1.29355765788674,1.23632059337848,1.24227324808734,12063861.1698948,0.0,1.0
1998-04-13,28.0,28.38,27.63,28.13,495400,1.28211024498509,1.2995103125956,1.26516807389064,1.28806289969395,10819038.4206479,0.0,1.0
1998-04-14,28.44,28.88,28.0,28.25,516600,1.302257691692,1.32240513839891,1.28211024498509,1.29355765788674,11282025.1273854,0.0,1.0
1998-04-15,28.5,28.75,28.13,28.38,767900,1.3050050707884,1.31645248369005,1.28806289969395,1.2995103125956,16770164.7218722,0.0,1.0
1998-04-16,28.56,28.75,28.44,28.63,233800,1.30775244988479,1.31645248369005,1.302257691692,1.31095772549725,5105957.17147252,0.0,1.0
1998-04-17,28.69,28.75,28.25,28.5,415000,1.31370510459365,1.31645248369005,1.29355765788674,1.3050050707884,9063183.17434172,0.0,1.0
1998-04-20,28.88,28.94,28.63,28.69,436100,1.32240513839891,1.3251525174953,1.31095772549725,1.31370510459365,9523985.98151907,0.0,1.0
1998-04-21,29.31,29.38,28.25,29.31,896000,1.34209468858975,1.34529996420221,1.29355765788674,1.34209468858975,19567740.0583378,0.0,1.0
1998-04-22,30.0,30.25,28.88,30.13,1000700,1.37368954819831,1.38513696109996,1.32240513839891,1.37964220290717,21854282.897744,0.0,1.0
1998-04-23,29.94,31.88,29.5,30.0,1790100,1.37094216910191,1.45977409321874,1.35079472239501,1.37368954819831,39093986.0250341,0.0,1.0
1998-04-24,29.63,30.63,28.81,30.0,1162900,1.35674737710386,1.40253702871048,1.31919986278644,1.37368954819831,25396567.9841976,0.0,1.0
1998-04-27,29.25,29.88,27.63,28.94,1007500,1.33934730949335,1.36819479000552,1.26516807389064,1.3251525174953,22002788.0678296,0.0,1.0
1998-04-28,30.13,30.5,29.38,29.63,1189300,1.37964220290717,1.39658437400162,1.34529996420221,1.35674737710386,25973117.4680593,0.0,1.0
1998-04-29,29.94,30.88,29.94,30.25,619800,1.37094216910191,1.41398444161213,1.37094216910191,1.38513696109996,13535809.4733904,0.0,1.0
1998-04-30,29.0,30.38,29.0,30.25,1140100,1.3278998965917,1.39108961580882,1.3278998965917,1.38513696109996,24898638.8844988,0.0,1.0
1998-05-01,29.06,29.5,28.88,29.25,282100,1.3306472756881,1.35079472239501,1.32240513839891,1.33934730949335,6160780.65899227,0.0,1.0
1998-05-04,29.75,30.0,29.0,29.25,331900,1.36224213529666,1.37368954819831,1.3278998965917,1.33934730949335,7248362.63991328,0.0,1.0
1998-05-05,29.75,29.88,29.44,29.63,383300,1.36224213529666,1.36819479000552,1.34804734329861,1.35674737710386,8370887.0137956,0.0,1.0
1998-05-06,29.69,30.13,29.5,29.5,555300,1.35949475620026,1.37964220290717,1.35079472239501,1.35079472239501,12127194.2571373,0.0,1.0
1998-05-07,29.88,30.25,29.63,30.0,424200,1.36819479000552,1.38513696109996,1.35674737710386,1.37368954819831,9264101.93386927,0.0,1.0
1998-05-08,29.88,30.38,29.5,29.75,529200,1.36819479000552,1.39108961580882,1.35079472239501,1.36224213529666,11557196.4719557,0.0,1.0
1998-05-11,29.75,30.0,29.63,29.63,469000,1.36224213529666,1.37368954819831,1.35674737710386,1.35674737710386,10242488.9367862,0.0,1.0
1998-05-12,29.63,29.75,29.25,29.75,639000,1.35674737710386,1.36224213529666,1.33934730949335,1.36224213529666,13955118.1889262,0.0,1.0
1998-05-13,30.75,30.94,29.63,29.69,830200,1.40803178690327,1.41673182070852,1.35674737710386,1.35949475620026,18130734.1478036,0.0,1.0
1998-05-14,30.75,31.75,30.63,31.0,1064400,1.40803178690327,1.45382143850988,1.40253702871048,1.41947919980492,23245426.9175164,0.0,1.0
1998-05-15,29.75,31.63,29.63,31.0,636800,1.36224213529666,1.44832668031709,1.35674737710386,1.41947919980492,13907072.3986043,0.0,1.0
1998-05-18,29.13,30.13,28.5,30.13,453400,1.33385255130056,1.37964220290717,1.3050050707884,1.37964220290717,9901800.60541333,0.0,1.0
1998-05-19,32.13,32.63,30.38,30.63,2082700,1.47122150612039,1.4941163319237,1.39108961580882,1.40253702871048,45484076.1378349,0.0,1.0
1998-05-20,32.13,32.25,32.06,32.06,1163100,1.47122150612039,1.47671626431318,1.46801623050793,1.46801623050793,25400935.7833177,0.0,1.0
1998-05-21,30.5,31.63,30.5,31.63,659600,1.39658437400162,1.44832668031709,1.39658437400162,1.44832668031709,14405001.4983031,0.0,1.0
1998-05-22,28.06,31.0,27.13,30.88,2292200,1.28485762408149,1.41947919980492,1.24227324808734,1.41398444161213,50059345.7162073,0.0,1.0
1998-05-26,24.25,28.38,23.63,28.31,5854900,1.1103990514603,1.2995103125956,1.0820094674642,1.29630503698314,127865135.343261,0.0,1.0
1998-05-27,24.63,24.69,23.3,23.44,2896600,1.12779911907081,1.13054649816721,1.06689888243402,1.07330943365895,63258834.6573452,0.0,1.0
1998-05-28,24.5,25.25,24.5,24.88,1564000,1.12184646436195,1.15618870306691,1.12184646436195,1.13924653197247,34156189.1196879,0.0,1.0
1998-05-29,23.88,24.88,23.75,24.88,796900,1.09345688036586,1.13924653197247,1.087504225657,1.13924653197247,17403495.5942961,0.0,1.0
1998-06-01,22.63,23.75,22.25,23.56,830600,1.03621981585759,1.087504225657,1.01881974824708,1.07880419185174,18139469.746044,0.0,1.0
1998-06-02,23.06,23.38,22.5,23.0,1033300,1.05590936604843,1.07056205456255,1.03026716114873,1.05316198695204,22566234.1543309,0.0,1.0
1998-06-03,23.75,24.25,23.5,23.63,1525600,1.087504225657,1.1103990514603,1.07605681275534,1.0820094674642,33317571.6886161,0.0,1.0
1998-06-04,25.0,25.13,24.0,24.13,1935800,1.14474129016526,1.15069394487412,1.09895163855865,1.10490429326751,42275927.6840739,0.0,1.0
1998-06-05,25.38,25.5,24.63,24.94,1111900,1.16214135777577,1.16763611596856,1.12779911907081,1.14199391106886,24282779.2085556,0.0,1.0
1998-06-08,22.69,26.0,22.25,26.0,3645800,1.03896719495399,1.19053094177187,1.01881974824708,1.19053094177187,79620610.1614819,0.0,1.0
1998-06-09,24.75,24.81,23.0,23.63,2839300,1.13329387726361,1.13604125636,1.05316198695204,1.0820094674642,62007460.2094177,0.0,1.0
1998-06-10,24.88,25.0,24.25,24.69,1495500,1.13924653197247,1.14474129016526,1.1103990514603,1.13054649816721,32660217.9210313,0.0,1.0
1998-06-11,24.5,25.38,23.88,25.13,685900,1.12184646436195,1.16214135777577,1.09345688036586,1.15069394487412,14979367.0826048,0.0,1.0
1998-06-12,24.0,24.5,23.88,24.19,877100,1.09895163855865,1.12184646436195,1.09345688036586,1.1076516723639,19154983.0414822,0.0,1.0
1998-06-15,22.88,24.0,22.63,23.81,538000,1.04766722875925,1.09895163855865,1.03621981585759,1.09025160475339,11749379.6332429,0.0,1.0
1998-06-16,24.28,24.38,22.5,23.25,1118000,1.1117727410085,1.11635170616916,1.03026716114873,1.06460939985369,24415997.0817206,0.0,1.0
1998-06-17,24.63,25.5,24.63,24.81,855700,1.12779911907081,1.16763611596856,1.12779911907081,1.13604125636,18687628.5356246,0.0,1.0
1998-06-18,24.75,25.5,24.63,24.88,726900,1.13329387726361,1.16763611596856,1.12779911907081,1.13924653197247,15874765.9022385,0.0,1.0
1998-06-19,24.13,25.13,23.88,24.63,549300,1.10490429326751,1.15069394487412,1.09345688036586,1.12779911907081,11996160.2835323,0.0,1.0
1998-06-22,24.88,25.13,24.13,24.38,598100,1.13924653197247,1.15069394487412,1.10490429326751,1.11635170616916,13061903.2688524,0.0,1.0
1998-06-23,26.0,26.38,25.0,25.19,739800,1.19053094177187,1.20793100938238,1.14474129016526,1.15344132397052,16156488.9454891,0.0,1.0
1998-06-24,25.0,27.38,24.25,26.0,1705000,1.14474129016526,1.25372066098899,1.1103990514603,1.19053094177187,37235487.4994039,0.0,1.0
1998-06-25,25.88,26.25,25.38,25.63,766700,1.18503618357908,1.20197835467352,1.16214135777577,1.17358877067742,16743957.9271513,0.0,1.0
1998-06-26,26.19,26.63,25.38,26.0,1122800,1.19923097557713,1.21937842228403,1.16214135777577,1.19053094177187,24520824.2606044,0.0,1.0
1998-06-29,26.0,26.69,25.75,26.19,527400,1.19053094177187,1.22212580138043,1.17908352887022,1.19923097557713,11517886.2798743,0.0,1.0
1998-06-30,26.13,26.38,24.69,25.88,1109600,1.19648359648073,1.20793100938238,1.13054649816721,1.18503618357908,24232549.5186736,0.0,1.0
1998-07-01,24.44,26.25,23.63,26.25,1822900,1.11909908526556,1.20197835467352,1.0820094674642,1.20197835467352,39810305.0807409,0.0,1.0
1998-07-02,23.0,24.25,22.5,24.25,1598500,1.05316198695204,1.1103990514603,1.03026716114873,1.1103990514603,34909634.4679162,0.0,1.0
1998-07-06,22.31,23.0,22.13,23.0,1638400,1.02156712734348,1.05316198695204,1.01332499005429,1.05316198695204,35781010.392389,0.0,1.0
1998-07-07,25.5,25.5,22.38,22.75,3334100,1.16763611596856,1.16763611596856,1.02477240295594,1.04171457405039,72813395.2327056,0.0,1.0
1998-07-08,25.38,25.63,24.75,25.5,760100,1.16214135777577,1.17358877067742,1.13329387726361,1.16763611596856,16599820.5561859,0.0,1.0
1998-07-09,25.13,25.56,24.25,25.5,1262600,1.15069394487412,1.17038349506496,1.1103990514603,1.16763611596856,27573915.8455996,0.0,1.0
1998-07-10,24.88,25.25,24.75,25.25,944700,1.13924653197247,1.15618870306691,1.13329387726361,1.15618870306691,20631299.1440978,0.0,1.0
1998-07-13,26.0,26.19,25.0,25.25,902800,1.19053094177187,1.19923097557713,1.14474129016526,1.15618870306691,19716245.2284234,0.0,1.0
1998-07-14,26.38,26.8,25.88,26.38,737700,1.20793100938238,1.22716266305716,1.18503618357908,1.20793100938238,16110627.0547274,0.0,1.0
1998-07-15,26.94,27.38,26.38,26.38,736200,1.23357321428208,1.25372066098899,1.20793100938238,1.20793100938238,16077868.5613262,0.0,1.0
1998-07-16,28.0,29.0,26.88,26.88,1302000,1.28211024498509,1.3278998965917,1.23082583518569,1.23082583518569,28434372.2722721,0.0,1.0
1998-07-17,27.63,28.13,27.0,28.0,841100,1.26516807389064,1.28806289969395,1.23632059337848,1.28211024498509,18368779.1998526,0.0,1.0
1998-07-20,27.38,28.25,27.13,27.75,675600,1.25372066098899,1.29355765788674,1.24227324808734,1.27066283208344,14754425.4279163,0.0,1.0
1998-07-21,27.75,27.81,27.13,27.38,836600,1.27066283208344,1.27341021117983,1.24227324808734,1.25372066098899,18270503.7196488,0.0,1.0
1998-07-22,27.5,27.75,26.5,27.75,708700,1.25921541918178,1.27066283208344,1.21342576757517,1.27066283208344,15477296.1823036,0.0,1.0
1998-07-23,26.81,27.38,26.5,27.25,883600,1.22762055957322,1.25372066098899,1.21342576757517,1.24776800628013,19296936.5128876,0.0,1.0
1998-07-24,27.0,27.19,26.0,27.0,484300,1.23632059337848,1.24502062718374,1.19053094177187,1.23632059337848,10576625.5694788,0.0,1.0
1998-07-27,25.88,27.13,25.81,27.13,391900,1.18503618357908,1.24227324808734,1.18183090796661,1.24227324808734,8558702.37596267,0.0,1.0
1998-07-28,24.63,26.5,24.38,26.0,1113000,1.12779911907081,1.21342576757517,1.11635170616916,1.19053094177187,24306802.1037165,0.0,1.0
1998-07-29,24.56,25.38,24.5,24.88,762100,1.12459384345835,1.16214135777577,1.12184646436195,1.13924653197247,16643498.5473875,0.0,1.0
1998-07-30,24.94,25.13,24.19,24.88,500900,1.14199391106886,1.15069394487412,1.1076516723639,1.13924653197247,10939152.8964525,0.0,1.0
1998-07-31,24.25,25.0,23.88,24.69,506300,1.1103990514603,1.14474129016526,1.09345688036586,1.13054649816721,11057083.4726969,0.0,1.0
1998-08-03,23.69,24.63,23.63,24.25,759200,1.0847568465606,1.12779911907081,1.0820094674642,1.1103990514603,16580165.4601451,0.0,1.0
1998-08-04,23.0,23.94,22.63,23.38,844800,1.05316198695204,1.09620425946225,1.03621981585759,1.07056205456255,18449583.4835756,0.0,1.0
1998-08-05,23.5,23.63,22.38,23.13,1089300,1.07605681275534,1.0820094674642,1.02477240295594,1.0591146416609,23789217.907977,0.0,1.0
1998-08-06,24.81,24.98,22.88,23.5,742600,1.13604125636,1.14382549713313,1.04766722875925,1.07605681275534,16217638.1331715,0.0,1.0
1998-08-07,25.19,26.0,24.88,25.0,873200,1.15344132397052,1.19053094177187,1.13924653197247,1.14474129016526,19069810.9586389,0.0,1.0
1998-08-10,23.63,25.5,23.5,25.38,824600,1.0820094674642,1.16763611596856,1.07605681275534,1.16214135777577,18008435.772439,0.0,1.0
1998-08-11,22.94,23.75,22.0,23.75,1112800,1.05041460785564,1.087504225657,1.00737233534543,1.087504225657,24302434.3045963,0.0,1.0
1998-08-12,24.25,24.31,22.0,23.75,613100,1.1103990514603,1.1131464305567,1.00737233534543,1.087504225657,13389488.2028648,0.0,1.0
1998-08-13,24.06,24.56,24.0,24.25,405100,1.10169901765505,1.12459384345835,1.09895163855865,1.1103990514603,8846977.11789352,0.0,1.0
1998-08-14,24.06,24.88,23.75,24.63,343900,1.10169901765505,1.13924653197247,1.087504225657,1.12779911907081,7510430.58712314,0.0,1.0
1998-08-17,23.5,24.38,23.5,24.13,628200,1.07605681275534,1.11635170616916,1.07605681275534,1.10490429326751,13719257.0364373,0.0,1.0
1998-08-18,24.13,24.25,23.69,23.88,861000,1.10490429326751,1.1103990514603,1.0847568465606,1.09345688036586,18803375.2123089,0.0,1.0
1998-08-19,24.44,24.75,24.13,24.38,477500,1.11909908526556,1.13329387726361,1.10490429326751,1.11635170616916,10428120.3993932,0.0,1.0
1998-08-20,23.0,24.38,22.25,24.38,1042700,1.05316198695204,1.11635170616916,1.01881974824708,1.11635170616916,22771520.7129785,0.0,1.0
1998-08-21,21.91,22.63,21.5,22.63,783600,1.00325126670083,1.03621981585759,0.984477509542123,1.03621981585759,17113036.9528053,0.0,1.0
1998-08-24,21.0,22.75,20.13,22.63,1600200,0.961582683738818,1.04171457405039,0.921745686841067,1.03621981585759,34946760.7604376,0.0,1.0
1998-08-25,20.5,21.63,20.44,21.25,404800,0.938687857935512,0.990430164250982,0.935940478839116,0.97303009664047,8840425.41921332,0.0,1.0
1998-08-26,19.75,20.75,19.63,20.5,630900,0.904345619230555,0.950135270837165,0.898850861037761,0.938687857935512,13778222.3245595,0.0,1.0
1998-08-27,18.19,19.69,17.94,19.69,1225600,0.832913762724242,0.901598240134158,0.82146634982259,0.901598240134158,26765873.0083692,0.0,1.0
1998-08-28,17.88,18.44,17.63,18.25,845000,0.818718970726193,0.844361175625895,0.807271557824541,0.835661141820639,18453951.2826958,0.0,1.0
1998-08-31,16.38,18.63,16.38,18.25,1336500,0.750034493316278,0.853061209431151,0.750034493316278,0.835661141820639,29187817.6205005,0.0,1.0
1998-09-01,19.38,19.63,16.63,17.5,1218000,0.887403448136109,0.898850861037761,0.76148190621793,0.801318903115681,26599896.6418029,0.0,1.0
1998-09-02,20.31,21.0,19.63,19.69,1154600,0.929987824130256,0.961582683738818,0.898850861037761,0.901598240134158,25215304.3207107,0.0,1.0
1998-09-03,20.25,20.38,19.25,20.13,1099900,0.92724044503386,0.933193099742719,0.881450793427249,0.921745686841067,24020711.2613457,0.0,1.0
1998-09-04,19.13,20.13,18.75,20.13,626200,0.875956035234456,0.921745686841067,0.858555967623944,0.921745686841067,13675579.0452356,0.0,1.0
1998-09-08,20.06,20.63,19.69,19.75,967900,0.918540411228604,0.944640512644372,0.901598240134158,0.904345619230555,21137963.842037,0.0,1.0
1998-09-09,18.5,20.13,18.5,20.0,434800,0.847108554722292,0.921745686841067,0.847108554722292,0.915793032132207,9495595.28723801,0.0,1.0
1998-09-10,16.75,18.0,15.81,18.0,1597300,0.766976664410724,0.824213728918986,0.72393439190051,0.824213728918986,34883427.6731952,0.0,1.0
1998-09-11,16.25,17.25,15.75,16.94,1654100,0.744081838607418,0.789871490214029,0.721187012804113,0.77567669821598,36123882.623322,0.0,1.0
1998-09-14,14.13,16.25,13.5,16.25,3259300,0.647007777201404,0.744081838607418,0.61816029668924,0.744081838607418,71179838.3617638,0.0,1.0
1998-09-15,13.0,14.13,12.75,14.0,3174600,0.595265470885935,0.647007777201404,0.583818057984282,0.641055122492545,69330075.4343739,0.0,1.0
1998-09-16,13.94,14.13,13.13,13.25,2985500,0.638307743396148,0.647007777201404,0.601218125594794,0.606712883787587,65200321.3662583,0.0,1.0
1998-09-17,14.13,14.13,13.13,13.63,814000,0.647007777201404,0.647007777201404,0.601218125594794,0.624112951398099,17776942.4190703,0.0,1.0
1998-09-18,13.94,14.5,13.69,14.38,982400,0.638307743396148,0.66394994829585,0.626860330494496,0.658455190103057,21454629.2782489,0.0,1.0
1998-09-21,14.0,14.13,13.13,13.25,868400,0.641055122492545,0.647007777201404,0.601218125594794,0.606712883787587,18964983.779755,0.0,1.0
1998-09-22,13.94,14.13,13.38,14.06,3294800,0.638307743396148,0.647007777201404,0.612665538496447,0.643802501588942,71955122.705593,0.0,1.0
1998-09-23,13.44,14.25,13.38,14.13,1827000,0.615412917592843,0.652502535394198,0.612665538496447,0.647007777201404,39899844.9627044,0.0,1.0
1998-09-24,13.69,13.88,13.25,13.75,918100,0.626860330494496,0.635560364299752,0.606712883787587,0.629607709590892,20050381.861116,0.0,1.0
1998-09-25,13.5,13.69,13.38,13.63,785000,0.61816029668924,0.626860330494496,0.612665538496447,0.624112951398099,17143611.5466464,0.0,1.0
1998-09-28,13.75,14.88,13.69,14.06,1750000,0.629607709590892,0.681350015906362,0.626860330494496,0.643802501588942,38218242.301441,0.0,1.0
1998-09-29,13.5,14.44,13.38,14.31,1407000,0.61816029668924,0.661202569199454,0.612665538496447,0.655249914490594,30727466.8103585,0.0,1.0
1998-09-30,13.19,13.56,12.75,13.31,1220900,0.603965504691191,0.620907675785636,0.583818057984282,0.609460262883984,26663229.7290453,0.0,1.0
1998-10-01,12.06,13.0,11.88,12.75,1400000,0.552223198375721,0.595265470885935,0.543981061086531,0.583818057984282,30574593.8411528,0.0,1.0
1998-10-02,10.13,12.0,10.0,11.94,2420300,0.463849170774963,0.549475819279324,0.457896516066104,0.546728440182928,52856921.0526729,0.0,1.0
1998-10-05,10.94,11.25,10.38,10.5,1374800,0.500938788576317,0.515133580574367,0.475296583676616,0.480791341869409,30024251.152012,0.0,1.0
1998-10-06,10.56,11.5,10.38,11.25,1035700,0.483538720965805,0.526580993476019,0.475296583676616,0.515133580574367,22618647.7437728,0.0,1.0
1998-10-07,10.56,10.75,8.875,9.0,6588100,0.483538720965805,0.492238754771061,0.406383158008667,0.412106864459493,143877486.917785,0.0,1.0
1998-10-08,9.188,9.875,9.063,9.75,1192500,0.420715318961536,0.452172809615277,0.41499161251071,0.446449103164451,26043002.2539819,0.0,1.0
1998-10-09,9.0,9.5,8.688,9.375,1781900,0.412106864459493,0.435001690262798,0.397820493158231,0.429277983811972,38914906.2611072,0.0,1.0
1998-10-12,9.5,9.875,9.313,9.5,2081200,0.435001690262798,0.452172809615277,0.426439025412362,0.435001690262798,45451317.6444337,0.0,1.0
1998-10-13,9.0,9.5,8.75,9.5,1161200,0.412106864459493,0.435001690262798,0.400659451557841,0.435001690262798,25359441.6916762,0.0,1.0
1998-10-14,8.688,9.125,8.688,9.0,861700,0.397820493158231,0.417830570910319,0.397820493158231,0.412106864459493,18818662.5092295,0.0,1.0
1998-10-15,9.063,9.344,8.75,8.875,1399400,0.41499161251071,0.427858504612167,0.400659451557841,0.406383158008667,30561490.4437923,0.0,1.0
1998-10-16,11.06,11.19,9.125,9.188,4187800,0.506433546769111,0.51238620147797,0.417830570910319,0.420715318961536,91457345.7771282,0.0,1.0
1998-10-19,12.5,13.31,11.5,11.5,2419700,0.572370645082629,0.609460262883984,0.526580993476019,0.526580993476019,52843817.6553124,0.0,1.0
1998-10-20,12.75,14.5,12.5,13.25,2598500,0.583818057984282,0.66394994829585,0.572370645082629,0.606712883787587,56748630.0687396,0.0,1.0
1998-10-21,13.31,14.13,13.06,13.63,1957900,0.609460262883984,0.647007777201404,0.598012849982331,0.624112951398099,42758569.4868521,0.0,1.0
1998-10-22,13.06,13.81,12.88,13.5,1315000,0.598012849982331,0.632355088687289,0.589770712693141,0.61816029668924,28718279.2150828,0.0,1.0
1998-10-23,13.75,13.94,12.94,13.0,1420500,0.629607709590892,0.638307743396148,0.592518091789538,0.595265470885935,31022293.2509697,0.0,1.0
1998-10-26,14.19,14.38,13.94,14.0,1654900,0.649755156297801,0.658455190103057,0.638307743396148,0.641055122492545,36141353.8198026,0.0,1.0
1998-10-27,14.63,15.38,14.44,14.75,1352300,0.66990260300471,0.704244841709667,0.661202569199454,0.675397361197503,29532873.7509935,0.0,1.0
1998-10-28,14.31,14.63,14.0,14.38,801100,0.655249914490594,0.66990260300471,0.641055122492545,0.658455190103057,17495219.3758196,0.0,1.0
1998-10-29,15.06,15.31,14.0,14.31,1449000,0.689592153195552,0.701039566097205,0.641055122492545,0.655249914490594,31644704.6255931,0.0,1.0
1998-10-30,16.0,16.56,15.44,15.5,2061100,0.732634425705766,0.758276630605467,0.706992220806064,0.70973959990246,45012353.8328571,0.0,1.0
1998-11-02,16.25,16.75,15.75,16.38,733500,0.744081838607418,0.766976664410724,0.721187012804113,0.750034493316278,16018903.273204,0.0,1.0
1998-11-03,15.81,16.13,15.5,16.0,1577700,0.72393439190051,0.738587080414625,0.70973959990246,0.732634425705766,34455383.3594191,0.0,1.0
1998-11-04,15.81,16.44,15.44,16.0,1386300,0.72393439190051,0.752781872412674,0.706992220806064,0.732634425705766,30275399.6014215,0.0,1.0
1998-11-05,16.5,16.88,14.25,15.63,1988700,0.755529251509071,0.772929319119583,0.652502535394198,0.71569225461132,43431210.5513575,0.0,1.0
1998-11-06,17.25,17.69,16.63,16.88,1220700,0.789871490214029,0.810018936920937,0.76148190621793,0.772929319119583,26658861.9299251,0.0,1.0
1998-11-09,18.0,18.0,17.25,17.5,1212000,0.824213728918986,0.824213728918986,0.789871490214029,0.801318903115681,26468862.668198,0.0,1.0
1998-11-10,17.75,18.0,17.38,17.88,770800,0.812766316017334,0.824213728918986,0.795824144922888,0.818718970726193,16833497.8091147,0.0,1.0
1998-11-11,17.38,18.31,17.13,17.94,1299800,0.795824144922888,0.838408520917036,0.784376732021235,0.82146634982259,28386326.4819503,0.0,1.0
1998-11-12,17.13,17.75,16.81,17.75,682300,0.784376732021235,0.812766316017334,0.76972404350712,0.812766316017334,14900746.6984418,0.0,1.0
1998-11-13,16.81,17.63,16.5,17.0,412500,0.76972404350712,0.807271557824541,0.755529251509071,0.778424077312376,9008585.68533966,0.0,1.0
1998-11-16,16.94,17.63,16.75,16.75,710000,0.77567669821598,0.807271557824541,0.766976664410724,0.766976664410724,15505686.8765846,0.0,1.0
1998-11-17,17.0,17.0,16.0,16.56,1266600,0.778424077312376,0.778424077312376,0.732634425705766,0.758276630605467,27661271.8280029,0.0,1.0
1998-11-18,19.44,19.5,17.88,17.88,1661900,0.890150827232505,0.892898206328902,0.818718970726193,0.818718970726193,36294226.7890084,0.0,1.0
1998-11-19,19.38,20.63,19.13,19.5,1387400,0.887403448136109,0.944640512644372,0.875956035234456,0.892898206328902,30299422.4965824,0.0,1.0
1998-11-20,19.06,19.25,18.0,19.13,2007800,0.872750759621993,0.881450793427249,0.824213728918986,0.875956035234456,43848335.3673333,0.0,1.0
1998-11-23,20.13,20.25,18.75,19.0,1811700,0.921745686841067,0.92724044503386,0.858555967623944,0.870003380525597,39565708.3300117,0.0,1.0
1998-11-24,20.38,21.13,20.13,20.19,1656100,0.933193099742719,0.967535338447677,0.921745686841067,0.924493065937463,36167560.6145236,0.0,1.0
1998-11-25,20.81,21.0,20.38,20.38,707700,0.952882649933562,0.961582683738818,0.933193099742719,0.933193099742719,15455457.1867027,0.0,1.0
1998-11-27,20.19,21.0,20.06,20.75,169500,0.924493065937463,0.961582683738818,0.918540411228604,0.950135270837165,3701709.75433957,0.0,1.0
1998-11-30,20.0,20.38,19.75,20.0,731900,0.915793032132207,0.933193099742719,0.904345619230555,0.915793032132207,15983960.8802427,0.0,1.0
1998-12-01,19.94,20.0,19.0,19.63,1792800,0.913045653035811,0.915793032132207,0.870003380525597,0.898850861037761,39152951.3131562,0.0,1.0
1998-12-02,19.94,20.63,19.5,19.5,366400,0.913045653035811,0.944640512644372,0.892898206328902,0.892898206328902,8001807.98814169,0.0,1.0
1998-12-03,19.56,20.0,19.38,19.94,663800,0.895645585425298,0.915793032132207,0.887403448136109,0.913045653035811,14496725.2798266,0.0,1.0
1998-12-04,20.31,20.5,19.5,19.5,1978100,0.929987824130256,0.938687857935512,0.892898206328902,0.892898206328902,43199717.1979888,0.0,1.0
1998-12-07,19.94,21.0,19.75,20.44,755600,0.913045653035811,0.961582683738818,0.904345619230555,0.935940478839116,16501545.0759822,0.0,1.0
1998-12-08,20.56,20.63,19.25,20.0,1464500,0.941435237031909,0.944640512644372,0.881450793427249,0.915793032132207,31983209.0574059,0.0,1.0
1998-12-09,20.75,21.06,20.0,20.06,1098000,0.950135270837165,0.964330062835214,0.915793032132207,0.918540411228604,23979217.1697041,0.0,1.0
1998-12-10,20.13,20.75,20.06,20.5,674900,0.921745686841067,0.950135270837165,0.918540411228604,0.938687857935512,14739138.1309957,0.0,1.0
1998-12-11,19.88,20.19,19.75,20.0,408800,0.910298273939414,0.924493065937463,0.904345619230555,0.915793032132207,8927781.40161661,0.0,1.0
1998-12-14,19.38,20.0,19.38,19.81,1020100,0.887403448136109,0.915793032132207,0.887403448136109,0.907092998326951,22277959.4123999,0.0,1.0
1998-12-15,18.94,19.63,18.88,19.5,1193600,0.8672560014292,0.898850861037761,0.864508622332803,0.892898206328902,26067025.1491428,0.0,1.0
1998-12-16,18.88,19.38,17.63,19.25,1508900,0.864508622332803,0.887403448136109,0.807271557824541,0.881450793427249,32952860.4620825,0.0,1.0
1998-12-17,18.75,19.25,18.5,19.0,565100,0.858555967623944,0.881450793427249,0.847108554722292,0.870003380525597,12341216.4140253,0.0,1.0
1998-12-18,19.0,19.38,18.69,18.75,738200,0.870003380525597,0.887403448136109,0.855808588527548,0.858555967623944,16121546.5525278,0.0,1.0
1998-12-21,20.5,20.5,19.0,19.38,1707100,0.938687857935512,0.938687857935512,0.870003380525597,0.887403448136109,37281349.3901656,0.0,1.0
1998-12-22,20.25,20.81,19.75,20.38,1136600,0.92724044503386,0.952882649933562,0.904345619230555,0.933193099742719,24822202.3998959,0.0,1.0
1998-12-23,21.31,21.5,19.75,20.25,1009700,0.975777475736867,0.984477509542123,0.904345619230555,0.92724044503386,22050833.8581514,0.0,1.0
1998-12-24,21.44,22.13,21.19,21.38,742400,0.981730130445726,1.01332499005429,0.970282717544074,0.978982751349329,16213270.3340513,0.0,1.0
1998-12-28,21.81,21.94,21.0,21.5,696200,0.998672301540172,1.00462495624903,0.961582683738818,0.984477509542123,15204308.7372933,0.0,1.0
1998-12-29,21.81,22.0,20.88,21.75,987500,0.998672301540172,1.00737233534543,0.956087925546024,0.995924922443775,21566008.1558131,0.0,1.0
1998-12-30,21.38,21.63,21.06,21.5,539100,0.978982751349329,0.990430164250982,0.964330062835214,0.984477509542123,11773402.5284039,0.0,1.0
1998-12-31,21.75,21.81,20.88,21.25,473500,0.995924922443775,0.998672301540172,0.956087925546024,0.97303009664047,10340764.4169899,0.0,1.0
1999-01-04,21.13,21.56,20.5,21.5,1421100,0.967535338447677,0.987224888638519,0.938687857935512,0.984477509542123,31035396.6483301,0.0,1.0
1999-01-05,20.88,21.25,20.69,21.06,854600,0.956087925546024,0.97303009664047,0.947387891740768,0.964330062835214,18663605.6404637,0.0,1.0
1999-01-06,21.0,21.88,20.75,21.25,1347700,0.961582683738818,1.00187757715263,0.950135270837165,0.97303009664047,29432414.3712297,0.0,1.0
1999-01-07,21.06,21.25,20.75,20.88,728700,0.964330062835214,0.97303009664047,0.950135270837165,0.956087925546024,15914076.09432,0.0,1.0
1999-01-08,20.38,21.44,20.25,21.06,1084000,0.933193099742719,0.981730130445726,0.92724044503386,0.964330062835214,23673471.2312926,0.0,1.0
1999-01-11,20.0,20.63,19.88,20.5,880000,0.915793032132207,0.944640512644372,0.910298273939414,0.938687857935512,19218316.1287246,0.0,1.0
1999-01-12,19.38,20.38,19.38,20.13,1342000,0.887403448136109,0.933193099742719,0.887403448136109,0.921745686841067,29307932.096305,0.0,1.0
1999-01-13,20.5,21.31,17.63,18.5,1919300,0.938687857935512,0.975777475736867,0.807271557824541,0.847108554722292,41915584.2566604,0.0,1.0
1999-01-14,20.25,21.88,19.44,20.5,3690700,0.92724044503386,1.00187757715263,0.890150827232505,0.938687857935512,80601181.0639589,0.0,1.0
1999-01-15,22.88,23.38,21.13,21.13,4800900,1.04766722875925,1.07056205456255,0.967535338447677,0.967535338447677,104846833.979993,0.0,1.0
1999-01-19,22.38,24.25,22.0,23.38,1959000,1.02477240295594,1.1103990514603,1.00737233534543,1.07056205456255,42782592.382013,0.0,1.0
1999-01-20,22.88,23.44,22.0,22.75,1115900,1.04766722875925,1.07330943365895,1.00737233534543,1.04171457405039,24370135.1909587,0.0,1.0
1999-01-21,22.0,22.75,21.75,22.63,945900,1.00737233534543,1.04171457405039,0.995924922443775,1.03621981585759,20657505.9388188,0.0,1.0
1999-01-22,22.75,23.09,21.13,22.0,2062400,1.04171457405039,1.05728305559663,0.967535338447677,1.00737233534543,45040744.527138,0.0,1.0
1999-01-25,22.69,23.0,21.88,23.0,1090600,1.03896719495399,1.05316198695204,1.00187757715263,1.05316198695204,23817608.602258,0.0,1.0
1999-01-26,21.94,23.0,21.88,22.75,942100,1.00462495624903,1.05316198695204,1.00187757715263,1.04171457405039,20574517.7555358,0.0,1.0
1999-01-27,20.25,22.25,20.0,22.13,1192400,0.92724044503386,1.01881974824708,0.915793032132207,1.01332499005429,26040818.3544218,0.0,1.0
1999-01-28,21.25,21.56,20.38,20.75,1239900,0.97303009664047,0.987224888638519,0.933193099742719,0.950135270837165,27078170.6454609,0.0,1.0
1999-01-29,20.44,21.38,20.25,21.25,423100,0.935940478839116,0.978982751349329,0.92724044503386,0.97303009664047,9240079.03870838,0.0,1.0
1999-02-01,20.44,21.13,20.0,21.0,446400,0.935940478839116,0.967535338447677,0.915793032132207,0.961582683738818,9748927.63620757,0.0,1.0
1999-02-02,19.63,20.75,19.5,20.13,722900,0.898850861037761,0.950135270837165,0.892898206328902,0.921745686841067,15787409.9198352,0.0,1.0
1999-02-03,19.81,20.38,19.5,19.5,570200,0.907092998326951,0.933193099742719,0.892898206328902,0.892898206328902,12452595.2915895,0.0,1.0
1999-02-04,19.88,20.13,19.63,19.75,562400,0.910298273939414,0.921745686841067,0.898850861037761,0.904345619230555,12282251.1259031,0.0,1.0
1999-02-05,19.38,20.13,19.25,20.13,746800,0.887403448136109,0.921745686841067,0.881450793427249,0.921745686841067,16309361.9146949,0.0,1.0
1999-02-08,19.0,20.0,18.88,19.5,689000,0.870003380525597,0.915793032132207,0.864508622332803,0.892898206328902,15047067.9689673,0.0,1.0
1999-02-09,18.19,19.38,17.5,19.38,1990600,0.832913762724242,0.887403448136109,0.801318903115681,0.887403448136109,43472704.6429991,0.0,1.0
1999-02-10,18.25,18.75,17.88,18.06,732500,0.835661141820639,0.858555967623944,0.818718970726193,0.826961108015383,15997064.2776031,0.0,1.0
1999-02-11,19.13,19.13,18.13,18.38,365200,0.875956035234456,0.875956035234456,0.830166383627846,0.841613796529498,7975601.19342071,0.0,1.0
1999-02-12,18.53,19.25,18.38,19.13,594100,0.84848224427049,0.881450793427249,0.841613796529498,0.875956035234456,12974547.2864492,0.0,1.0
1999-02-16,18.31,18.94,18.0,18.81,640600,0.838408520917036,0.8672560014292,0.824213728918986,0.861303346720341,13990060.5818875,0.0,1.0
1999-02-17,18.19,18.5,17.88,18.25,906200,0.832913762724242,0.847108554722292,0.818718970726193,0.835661141820639,19790497.8134662,0.0,1.0
1999-02-18,18.5,18.63,18.13,18.19,365800,0.847108554722292,0.853061209431151,0.830166383627846,0.832913762724242,7988704.5907812,0.0,1.0
1999-02-19,19.19,19.75,18.5,18.75,861100,0.878703414330853,0.904345619230555,0.847108554722292,0.858555967623944,18805559.111869,0.0,1.0
1999-02-22,19.63,19.81,18.5,19.25,660500,0.898850861037761,0.907092998326951,0.847108554722292,0.881450793427249,14424656.5943439,0.0,1.0
1999-02-23,19.81,20.0,19.5,19.5,653800,0.907092998326951,0.915793032132207,0.892898206328902,0.892898206328902,14278335.3238183,0.0,1.0
1999-02-24,19.69,20.31,19.5,19.63,1118100,0.901598240134158,0.929987824130256,0.892898206328902,0.898850861037761,24418180.9812807,0.0,1.0
1999-02-25,18.38,19.13,18.0,19.0,1257600,0.841613796529498,0.875956035234456,0.824213728918986,0.870003380525597,27464720.8675955,0.0,1.0
1999-02-26,18.06,18.5,17.75,18.38,812100,0.826961108015383,0.847108554722292,0.812766316017334,0.841613796529498,17735448.3274287,0.0,1.0
1999-03-01,18.19,18.31,18.0,18.06,568600,0.832913762724242,0.838408520917036,0.824213728918986,0.826961108015383,12417652.8986282,0.0,1.0
1999-03-02,17.75,18.38,17.5,18.19,1067600,0.812766316017334,0.841613796529498,0.801318903115681,0.832913762724242,23315311.7034391,0.0,1.0
1999-03-03,16.88,17.81,16.63,17.5,922600,0.772929319119583,0.81551369511373,0.76148190621793,0.801318903115681,20148657.3413197,0.0,1.0
1999-03-04,16.75,17.44,16.5,16.81,740000,0.766976664410724,0.798571524019285,0.755529251509071,0.76972404350712,16160856.7446093,0.0,1.0
1999-03-05,17.5,17.94,16.63,16.88,652900,0.801318903115681,0.82146634982259,0.76148190621793,0.772929319119583,14258680.2277776,0.0,1.0
1999-03-08,17.56,17.69,17.06,17.5,495400,0.804066282212078,0.810018936920937,0.781171456408773,0.801318903115681,10819038.4206479,0.0,1.0
1999-03-09,17.59,17.98,17.25,17.69,396400,0.805439971760276,0.823297935886854,0.789871490214029,0.810018936920937,8656977.8561664,0.0,1.0
1999-03-10,17.38,17.75,16.81,17.5,409100,0.795824144922888,0.812766316017334,0.76972404350712,0.801318903115681,8934333.10029685,0.0,1.0
1999-03-11,16.75,17.38,16.38,17.38,379300,0.766976664410724,0.795824144922888,0.750034493316278,0.795824144922888,8283531.03139231,0.0,1.0
1999-03-12,15.06,16.75,15.0,16.63,1351600,0.689592153195552,0.766976664410724,0.686844774099155,0.76148190621793,29517586.4540729,0.0,1.0
1999-03-15,14.47,15.31,14.25,15.0,1052200,0.662576258747652,0.701039566097205,0.652502535394198,0.686844774099155,22978991.1711864,0.0,1.0
1999-03-16,15.75,16.38,14.5,14.56,2296500,0.721187012804113,0.750034493316278,0.66394994829585,0.666697327392247,50153253.397291,0.0,1.0
1999-03-17,16.25,16.38,15.75,15.88,953300,0.744081838607418,0.750034493316278,0.721187012804113,0.727139667512973,20819114.506265,0.0,1.0
1999-03-18,16.25,16.63,15.5,16.38,1604000,0.744081838607418,0.76148190621793,0.70973959990246,0.750034493316278,35029748.9437208,0.0,1.0
1999-03-19,15.56,16.38,15.38,16.31,865300,0.712486978998857,0.750034493316278,0.704244841709667,0.746829217703815,18897282.8933925,0.0,1.0
1999-03-22,15.31,16.13,15.13,15.69,549300,0.701039566097205,0.738587080414625,0.692797428808015,0.718439633707716,11996160.2835323,0.0,1.0
1999-03-23,16.06,16.5,15.5,16.13,1094300,0.735381804802162,0.755529251509071,0.70973959990246,0.738587080414625,23898412.8859811,0.0,1.0
1999-03-24,15.94,16.5,15.88,15.94,711300,0.729887046609369,0.755529251509071,0.727139667512973,0.729887046609369,15534077.5708657,0.0,1.0
1999-03-25,16.63,16.75,16.0,16.0,589900,0.76148190621793,0.766976664410724,0.732634425705766,0.732634425705766,12882823.5049257,0.0,1.0
1999-03-26,15.81,16.75,15.69,16.69,396000,0.72393439190051,0.766976664410724,0.718439633707716,0.764229285314327,8648242.25792607,0.0,1.0
1999-03-29,17.0,17.69,16.0,16.13,1590000,0.778424077312376,0.810018936920937,0.732634425705766,0.738587080414625,34724003.0053092,0.0,1.0
1999-03-30,16.5,17.44,16.25,17.25,594600,0.755529251509071,0.798571524019285,0.744081838607418,0.789871490214029,12985466.7842496,0.0,1.0
1999-03-31,16.94,17.0,16.38,16.63,1022200,0.77567669821598,0.778424077312376,0.750034493316278,0.76148190621793,22323821.3031617,0.0,1.0
1999-04-01,16.13,17.38,16.0,17.31,415200,0.738587080414625,0.795824144922888,0.732634425705766,0.792618869310425,9067550.97346188,0.0,1.0
1999-04-05,15.5,16.63,15.13,16.38,617400,0.70973959990246,0.76148190621793,0.692797428808015,0.750034493316278,13483395.8839484,0.0,1.0
1999-04-06,14.81,15.63,14.75,15.5,1580500,0.678144740293899,0.71569225461132,0.675397361197503,0.70973959990246,34516532.5471014,0.0,1.0
1999-04-07,14.81,15.5,14.63,14.88,939500,0.678144740293899,0.70973959990246,0.66990260300471,0.681350015906362,20517736.3669736,0.0,1.0
1999-04-08,14.75,15.13,14.38,15.0,1031700,0.675397361197503,0.692797428808015,0.658455190103057,0.686844774099155,22531291.7613695,0.0,1.0
1999-04-09,13.56,14.81,13.25,14.38,1644100,0.620907675785636,0.678144740293899,0.606712883787587,0.658455190103057,35905492.6673138,0.0,1.0
1999-04-12,14.06,14.5,13.38,13.5,1185700,0.643802501588942,0.66394994829585,0.612665538496447,0.61816029668924,25894497.0838963,0.0,1.0
1999-04-13,13.0,14.19,12.5,14.19,1377800,0.595265470885935,0.649755156297801,0.572370645082629,0.649755156297801,30089768.1388145,0.0,1.0
1999-04-14,14.13,14.88,13.81,13.88,2392100,0.647007777201404,0.681350015906362,0.632355088687289,0.635560364299752,52241061.3767297,0.0,1.0
1999-04-15,17.06,17.75,14.25,15.0,3258100,0.781171456408773,0.812766316017334,0.652502535394198,0.686844774099155,71153631.5670427,0.0,1.0
1999-04-16,17.56,18.25,17.19,18.25,1657900,0.804066282212078,0.835661141820639,0.787124111117632,0.835661141820639,36206870.8066051,0.0,1.0
1999-04-19,17.25,19.06,17.0,17.63,1412300,0.789871490214029,0.872750759621993,0.778424077312376,0.807271557824541,30843213.4870429,0.0,1.0
1999-04-20,18.0,18.25,17.19,17.19,1086500,0.824213728918986,0.835661141820639,0.787124111117632,0.787124111117632,23728068.7202946,0.0,1.0
1999-04-21,17.75,18.06,17.25,18.06,977600,0.812766316017334,0.826961108015383,0.789871490214029,0.826961108015383,21349802.099365,0.0,1.0
1999-04-22,18.25,18.38,17.75,17.81,1619400,0.835661141820639,0.841613796529498,0.812766316017334,0.81551369511373,35366069.4759734,0.0,1.0
1999-04-23,19.0,19.75,18.0,18.19,1308800,0.870003380525597,0.904345619230555,0.824213728918986,0.832913762724242,28582877.4423577,0.0,1.0
1999-04-26,20.0,20.5,19.44,20.38,1353400,0.915793032132207,0.938687857935512,0.890150827232505,0.933193099742719,29556896.6461544,0.0,1.0
1999-04-27,21.25,21.94,20.56,20.63,1664600,0.97303009664047,1.00462495624903,0.941435237031909,0.944640512644372,36353192.0771306,0.0,1.0
1999-04-28,20.38,21.75,20.13,21.38,799200,0.933193099742719,0.995924922443775,0.921745686841067,0.978982751349329,17453725.2841781,0.0,1.0
1999-04-29,20.06,20.38,19.5,20.38,308300,0.918540411228604,0.933193099742719,0.892898206328902,0.933193099742719,6732962.34373385,0.0,1.0
1999-04-30,19.88,21.25,19.75,20.13,581900,0.910298273939414,0.97303009664047,0.904345619230555,0.921745686841067,12708111.5401191,0.0,1.0
1999-05-03,19.75,20.06,19.63,20.0,229700,0.904345619230555,0.918540411228604,0.898850861037761,0.915793032132207,5016417.28950913,0.0,1.0
1999-05-04,19.69,19.88,19.63,19.88,216900,0.901598240134158,0.910298273939414,0.898850861037761,0.910298273939414,4736878.1458186,0.0,1.0
1999-05-05,19.5,20.0,19.13,19.94,766700,0.892898206328902,0.915793032132207,0.875956035234456,0.913045653035811,16743957.9271513,0.0,1.0
1999-05-06,19.31,19.63,19.25,19.44,805100,0.884198172523646,0.898850861037761,0.881450793427249,0.890150827232505,17582575.3582229,0.0,1.0
1999-05-07,19.0,19.69,18.88,19.25,888000,0.870003380525597,0.901598240134158,0.864508622332803,0.881450793427249,19393028.0935312,0.0,1.0
1999-05-10,18.0,19.13,17.75,18.94,569300,0.824213728918986,0.875956035234456,0.812766316017334,0.8672560014292,12432940.1955488,0.0,1.0
1999-05-11,19.88,20.63,18.06,18.19,1803900,0.910298273939414,0.944640512644372,0.826961108015383,0.832913762724242,39395364.1643253,0.0,1.0
1999-05-12,20.19,20.25,19.75,20.06,931800,0.924493065937463,0.92724044503386,0.904345619230555,0.918540411228604,20349576.1008473,0.0,1.0
1999-05-13,20.5,20.63,19.94,20.44,520200,0.938687857935512,0.944640512644372,0.913045653035811,0.935940478839116,11360645.5115483,0.0,1.0
1999-05-14,20.19,20.5,19.63,20.0,474800,0.924493065937463,0.938687857935512,0.898850861037761,0.915793032132207,10369155.111271,0.0,1.0
1999-05-17,20.06,20.13,19.63,20.06,494200,0.918540411228604,0.921745686841067,0.898850861037761,0.918540411228604,10792831.6259269,0.0,1.0
1999-05-18,20.56,20.94,20.0,20.19,650200,0.941435237031909,0.958835304642421,0.915793032132207,0.924493065937463,14199714.9396554,0.0,1.0
1999-05-19,22.5,23.13,20.63,20.69,2987100,1.03026716114873,1.0591146416609,0.944640512644372,0.947387891740768,65235263.7592198,0.0,1.0
1999-05-20,22.75,23.75,22.5,22.81,1297400,1.04171457405039,1.087504225657,1.03026716114873,1.04446195314678,28333912.8925082,0.0,1.0
1999-05-21,24.78,25.0,22.5,23.13,1261700,1.1346675668118,1.14474129016526,1.03026716114873,1.0591146416609,27554260.749559,0.0,1.0
1999-05-24,23.38,24.81,23.0,24.25,907400,1.07056205456255,1.13604125636,1.05316198695204,1.1103990514603,19816704.6081872,0.0,1.0
1999-05-25,24.5,24.94,23.0,23.13,1471700,1.12184646436195,1.14199391106886,1.05316198695204,1.0591146416609,32140449.8257319,0.0,1.0
1999-05-26,25.13,25.13,23.94,24.75,1687700,1.15069394487412,1.15069394487412,1.09620425946225,1.13329387726361,36857672.8755096,0.0,1.0
1999-05-27,23.5,25.13,23.5,25.0,538800,1.07605681275534,1.15069394487412,1.07605681275534,1.14474129016526,11766850.8297237,0.0,1.0
1999-05-28,24.5,24.56,23.19,23.56,606300,1.12184646436195,1.12459384345835,1.06186202075729,1.07880419185174,13240983.0327793,0.0,1.0
1999-06-01,23.44,24.5,22.63,24.5,707200,1.07330943365895,1.12184646436195,1.03621981585759,1.12184646436195,15444537.6889023,0.0,1.0
1999-06-02,23.13,23.56,22.69,23.5,494000,1.0591146416609,1.07880419185174,1.03896719495399,1.07605681275534,10788463.8268067,0.0,1.0
1999-06-03,22.75,23.5,22.75,23.25,272600,1.04171457405039,1.07605681275534,1.04171457405039,1.06460939985369,5953310.20078444,0.0,1.0
1999-06-04,24.25,24.25,22.94,23.13,346900,1.1103990514603,1.1103990514603,1.05041460785564,1.0591146416609,7575947.57392565,0.0,1.0
1999-06-07,24.94,25.0,24.19,24.38,506100,1.14199391106886,1.14474129016526,1.1076516723639,1.11635170616916,11052715.6735767,0.0,1.0
1999-06-08,23.5,24.88,23.5,24.75,626000,1.07605681275534,1.13924653197247,1.07605681275534,1.13329387726361,13671211.2461155,0.0,1.0
1999-06-09,23.44,24.25,23.13,24.06,727700,1.07330943365895,1.1103990514603,1.0591146416609,1.10169901765505,15892237.0987191,0.0,1.0
1999-06-10,23.56,24.75,23.56,24.25,765100,1.07880419185174,1.13329387726361,1.07880419185174,1.1103990514603,16709015.53419,0.0,1.0
1999-06-11,24.56,24.88,23.63,23.88,591500,1.12459384345835,1.13924653197247,1.0820094674642,1.09345688036586,12917765.897887,0.0,1.0
1999-06-14,24.63,25.0,23.88,24.63,578100,1.12779911907081,1.14474129016526,1.09345688036586,1.12779911907081,12625123.356836,0.0,1.0
1999-06-15,24.81,24.94,24.31,24.69,992400,1.13604125636,1.14199391106886,1.1131464305567,1.13054649816721,21673019.2342572,0.0,1.0
1999-06-16,26.0,26.0,24.63,25.19,818000,1.19053094177187,1.19053094177187,1.12779911907081,1.15344132397052,17864298.4014735,0.0,1.0
1999-06-17,25.38,25.88,24.75,25.81,364200,1.16214135777577,1.18503618357908,1.13329387726361,1.18183090796661,7953762.19781989,0.0,1.0
1999-06-18,25.19,25.75,25.13,25.44,1039800,1.15344132397052,1.17908352887022,1.15069394487412,1.16488873687217,22708187.6257361,0.0,1.0
1999-06-21,27.44,27.5,25.44,25.44,1524700,1.25646804008539,1.25921541918178,1.16488873687217,1.16488873687217,33297916.5925754,0.0,1.0
1999-06-22,28.0,28.5,27.13,27.31,1497900,1.28211024498509,1.3050050707884,1.24227324808734,1.25051538537653,32712631.5104734,0.0,1.0
1999-06-23,27.88,27.94,27.38,27.75,965600,1.2766154867923,1.27936286588869,1.25372066098899,1.27066283208344,21087734.152155,0.0,1.0
1999-06-24,26.63,27.88,26.25,27.69,716600,1.21937842228403,1.2766154867923,1.20197835467352,1.26791545298704,15649824.2475501,0.0,1.0
1999-06-25,26.69,27.28,26.5,26.5,467800,1.22212580138043,1.24914169582833,1.21342576757517,1.21342576757517,10216282.1420652,0.0,1.0
1999-06-28,26.44,26.69,25.88,26.69,442500,1.21067838847878,1.22212580138043,1.18503618357908,1.22212580138043,9663755.55336434,0.0,1.0
1999-06-29,26.63,27.0,26.0,26.44,551900,1.21937842228403,1.23632059337848,1.19053094177187,1.21067838847878,12052941.6720945,0.0,1.0
1999-06-30,25.5,26.63,25.5,26.63,863300,1.16763611596856,1.21937842228403,1.16763611596856,1.21937842228403,18853604.9021909,0.0,1.0
1999-07-01,27.06,27.13,25.5,25.69,685900,1.23906797247488,1.24227324808734,1.16763611596856,1.17633614977382,14979367.0826047,0.0,1.0
1999-07-02,27.75,28.06,26.88,27.03,889300,1.27066283208344,1.28485762408149,1.23082583518569,1.23769428292668,19421418.7878122,0.0,1.0
1999-07-06,26.31,27.75,26.25,27.69,700400,1.20472573376992,1.27066283208344,1.20197835467352,1.26791545298704,15296032.5188167,0.0,1.0
1999-07-07,25.75,26.5,25.75,26.25,530600,1.17908352887022,1.21342576757517,1.17908352887022,1.20197835467352,11587771.0657969,0.0,1.0
1999-07-08,27.19,27.19,25.75,25.81,868400,1.24502062718374,1.24502062718374,1.17908352887022,1.18183090796661,18964983.779755,0.0,1.0
1999-07-09,27.38,27.75,26.81,27.13,643500,1.25372066098899,1.27066283208344,1.22762055957322,1.24227324808734,14053393.6691299,0.0,1.0
1999-07-12,29.0,29.13,27.25,27.38,1549000,1.3278998965917,1.33385255130056,1.24776800628013,1.25372066098899,33828604.1856755,0.0,1.0
1999-07-13,28.38,29.0,27.88,28.5,1591900,1.2995103125956,1.3278998965917,1.2766154867923,1.3050050707884,34765497.0969508,0.0,1.0
1999-07-14,28.56,28.88,28.0,28.63,489800,1.30775244988479,1.32240513839891,1.28211024498509,1.31095772549725,10696740.0452833,0.0,1.0
1999-07-15,28.63,28.69,28.25,28.63,428700,1.31095772549725,1.31370510459365,1.29355765788674,1.31095772549725,9362377.41407303,0.0,1.0
1999-07-16,29.75,30.13,28.5,28.63,1161600,1.36224213529666,1.37964220290717,1.3050050707884,1.31095772549725,25368177.2899164,0.0,1.0
1999-07-19,32.25,32.25,30.25,31.0,1919100,1.47671626431318,1.47671626431318,1.38513696109996,1.41947919980492,41911216.4575403,0.0,1.0
1999-07-20,30.5,32.0,30.25,32.0,863400,1.39658437400162,1.46526885141153,1.38513696109996,1.46526885141153,18855788.8017509,0.0,1.0
1999-07-21,30.75,30.88,30.13,30.5,702800,1.40803178690327,1.41398444161213,1.37964220290717,1.39658437400162,15348446.1082587,0.0,1.0
1999-07-22,28.44,31.0,28.38,31.0,994800,1.302257691692,1.41947919980492,1.2995103125956,1.41947919980492,21725432.8236991,0.0,1.0
1999-07-23,29.56,29.88,28.88,28.88,630200,1.3535421014914,1.36819479000552,1.32240513839891,1.32240513839891,13762935.0276389,0.0,1.0
1999-07-26,28.5,29.63,28.5,29.63,571400,1.3050050707884,1.35674737710386,1.3050050707884,1.35674737710386,12478802.0863104,0.0,1.0
1999-07-27,29.0,29.88,28.56,29.0,734900,1.3278998965917,1.36819479000552,1.30775244988479,1.3278998965917,16049477.8670451,0.0,1.0
1999-07-28,29.06,29.25,28.38,29.0,836800,1.3306472756881,1.33934730949335,1.2995103125956,1.3278998965917,18274871.518769,0.0,1.0
1999-07-29,29.44,29.69,28.75,28.75,900600,1.34804734329861,1.35949475620026,1.31645248369005,1.31645248369005,19668199.4381015,0.0,1.0
1999-07-30,30.25,31.0,29.56,29.56,981300,1.38513696109996,1.41947919980492,1.3535421014914,1.3535421014914,21430606.3830881,0.0,1.0
1999-08-02,28.94,31.0,28.88,30.25,578500,1.3251525174953,1.41947919980492,1.32240513839891,1.38513696109996,12633858.9550764,0.0,1.0
1999-08-03,28.81,29.5,28.75,29.0,348300,1.31919986278644,1.35079472239501,1.31645248369005,1.3278998965917,7606522.16776682,0.0,1.0
1999-08-04,27.88,29.13,27.69,28.75,343700,1.2766154867923,1.33385255130056,1.26791545298704,1.31645248369005,7506062.78800298,0.0,1.0
1999-08-05,27.88,28.25,25.38,27.88,964800,1.2766154867923,1.29355765788674,1.16214135777577,1.2766154867923,21070262.9556744,0.0,1.0
1999-08-06,27.38,28.75,27.38,27.88,324400,1.25372066098899,1.31645248369005,1.25372066098899,1.2766154867923,7084570.17290712,0.0,1.0
1999-08-09,27.5,28.0,27.25,27.25,214200,1.25921541918178,1.28211024498509,1.24776800628013,1.24776800628013,4677912.85769639,0.0,1.0
1999-08-10,27.44,27.75,26.88,27.19,266700,1.25646804008539,1.27066283208344,1.23082583518569,1.24502062718374,5824460.12673959,0.0,1.0
1999-08-11,28.0,28.69,27.25,27.38,338200,1.28211024498509,1.31370510459365,1.24776800628013,1.25372066098899,7385948.31219848,0.0,1.0
1999-08-12,28.13,28.13,27.56,28.06,303800,1.28806289969395,1.28806289969395,1.26196279827818,1.28485762408149,6634686.86353015,0.0,1.0
1999-08-13,29.0,29.13,28.06,28.25,423500,1.3278998965917,1.33385255130056,1.28485762408149,1.29355765788674,9248814.63694872,0.0,1.0
1999-08-16,28.38,29.31,28.06,29.13,266400,1.2995103125956,1.34209468858975,1.28485762408149,1.33385255130056,5817908.42805936,0.0,1.0
1999-08-17,28.69,28.75,28.44,28.44,328600,1.31370510459365,1.31645248369005,1.302257691692,1.302257691692,7176293.95443058,0.0,1.0
1999-08-18,28.38,28.69,28.0,28.63,296300,1.2995103125956,1.31370510459365,1.28211024498509,1.31095772549725,6470894.39652399,0.0,1.0
1999-08-19,28.81,29.19,28.06,28.38,463500,1.31919986278644,1.33659993039696,1.28485762408149,1.2995103125956,10122374.4609817,0.0,1.0
1999-08-20,27.69,29.06,27.63,29.06,971100,1.26791545298704,1.3306472756881,1.26516807389064,1.3306472756881,21207848.6279596,0.0,1.0
1999-08-23,28.0,28.81,28.0,28.75,309400,1.28211024498509,1.31919986278644,1.28211024498509,1.31645248369005,6756985.23889476,0.0,1.0
1999-08-24,28.0,28.0,27.25,27.94,388600,1.28211024498509,1.28211024498509,1.24776800628013,1.27936286588869,8486633.69047998,0.0,1.0
1999-08-25,28.25,28.25,27.25,27.88,371900,1.29355765788674,1.29355765788674,1.24776800628013,1.2766154867923,8121922.46394624,0.0,1.0
1999-08-26,28.75,28.75,27.94,27.94,291400,1.31645248369005,1.31645248369005,1.27936286588869,1.27936286588869,6363883.31807993,0.0,1.0
1999-08-27,28.75,28.94,28.5,28.81,346700,1.31645248369005,1.3251525174953,1.3050050707884,1.31919986278644,7571579.77480546,0.0,1.0
1999-08-30,29.0,29.69,28.63,28.81,562200,1.3278998965917,1.35949475620026,1.31095772549725,1.31919986278644,12277883.3267829,0.0,1.0
1999-08-31,30.0,30.25,29.13,29.25,736400,1.37368954819831,1.38513696109996,1.33385255130056,1.33934730949335,16082236.3604464,0.0,1.0
1999-09-01,32.88,33.0,30.44,30.44,2119500,1.50556374482535,1.51105850301814,1.39383699490522,1.39383699490522,46287751.1759452,0.0,1.0
1999-09-02,33.31,34.38,32.25,32.63,3012800,1.52525329501619,1.57424822223526,1.47671626431318,1.4941163319237,65796525.9461608,0.0,1.0
1999-09-03,32.19,34.13,32.13,34.06,1237500,1.47396888521679,1.56280080933361,1.47122150612039,1.55959553372115,27025757.0560189,0.0,1.0
1999-09-07,34.94,34.94,32.81,33.0,1808800,1.59989042713497,1.59989042713497,1.50235846921289,1.51105850301814,39502375.2427693,0.0,1.0
1999-09-08,35.94,36.25,34.75,35.0,2330200,1.64568007874158,1.65987487073963,1.59119039332971,1.60263780623136,50889227.5490386,0.0,1.0
1999-09-09,34.94,36.25,34.63,36.25,760200,1.59989042713497,1.65987487073963,1.58569563513692,1.65987487073963,16602004.4557459,0.0,1.0
1999-09-10,35.75,37.06,35.13,35.38,1813700,1.63698004493632,1.69696448854098,1.60859046094022,1.62003787384187,39609386.3212134,0.0,1.0
1999-09-13,35.13,36.88,35.0,36.88,738500,1.60859046094022,1.68872235125179,1.60263780623136,1.68872235125179,16128098.2512081,0.0,1.0
1999-09-14,35.81,35.88,35.13,35.44,380000,1.63972742403272,1.64293269964518,1.60859046094022,1.62278525293827,8298818.32831288,0.0,1.0
1999-09-15,35.38,36.06,35.13,35.94,313200,1.62003787384187,1.65117483693437,1.60859046094022,1.64568007874158,6839973.42217791,0.0,1.0
1999-09-16,34.13,35.63,33.25,35.5,723600,1.56280080933361,1.63148528674353,1.52250591591979,1.62553263203467,15802697.2167558,0.0,1.0
1999-09-17,35.5,36.13,34.25,34.56,1170400,1.62553263203467,1.65438011254683,1.5682955675264,1.58249035952445,25560360.4512037,0.0,1.0
1999-09-20,34.06,36.31,34.0,35.63,798500,1.55959553372115,1.66262224983602,1.55684815462475,1.63148528674353,17438437.9872575,0.0,1.0
1999-09-21,32.31,34.5,31.94,34.0,922500,1.47946364340958,1.57974298042806,1.46252147231513,1.55684815462475,20146473.4417596,0.0,1.0
1999-09-22,34.5,34.63,32.38,32.94,1127900,1.57974298042806,1.58569563513692,1.48266891902204,1.50831112392175,24632203.1381687,0.0,1.0
1999-09-23,33.38,35.0,33.13,34.5,989900,1.52845857062865,1.60263780623136,1.517011157727,1.57974298042806,21618421.7452551,0.0,1.0
1999-09-24,32.06,33.13,31.38,32.88,1097900,1.46801623050793,1.517011157727,1.43687926741543,1.50556374482535,23977033.270144,0.0,1.0
1999-09-27,33.63,34.06,32.56,32.63,968200,1.53990598353031,1.55959553372115,1.49091105631123,1.4941163319237,21144515.5407172,0.0,1.0
1999-09-28,32.75,33.63,32.13,33.63,1260300,1.49961109011649,1.53990598353031,1.47122150612039,1.53990598353031,27523686.1557177,0.0,1.0
1999-09-29,35.13,36.0,32.94,33.0,2231300,1.60859046094022,1.64842745783797,1.50831112392175,1.51105850301814,48729350.8841173,0.0,1.0
1999-09-30,35.97,36.38,35.13,35.44,1685500,1.64705376828977,1.66582752544848,1.60859046094022,1.62278525293827,36809627.0851879,0.0,1.0
1999-10-01,35.59,36.5,35.5,35.75,913300,1.62965370067926,1.67132228364128,1.62553263203467,1.63698004493632,19945554.6822321,0.0,1.0
1999-10-04,37.88,38.25,36.25,36.25,1631200,1.7345120028584,1.75145417395285,1.65987487073963,1.65987487073963,35623769.6240631,0.0,1.0
1999-10-05,36.75,38.0,36.5,37.94,534600,1.68276969654293,1.74000676105119,1.67132228364128,1.7372593819548,11675127.0482002,0.0,1.0
1999-10-06,38.5,38.5,36.75,37.0,825100,1.7629015868545,1.7629015868545,1.68276969654293,1.69421710944458,18019355.2702394,0.0,1.0
1999-10-07,37.75,39.0,36.5,38.88,782600,1.72855934814954,1.7857964126578,1.67132228364128,1.78030165446501,17091197.9572044,0.0,1.0
1999-10-08,37.47,38.0,36.13,37.94,859400,1.71573824569969,1.74000676105119,1.65438011254683,1.7372593819548,18768432.8193476,0.0,1.0
1999-10-11,39.97,40.13,37.63,37.69,1253800,1.83021237471622,1.83753871897327,1.72306458995675,1.72581196905314,27381732.6843123,0.0,1.0
1999-10-12,38.94,39.75,37.5,39.75,1026100,1.78304903356141,1.82013865136276,1.71711193524789,1.82013865136276,22408993.3860049,0.0,1.0
1999-10-13,38.69,39.0,38.13,38.25,485300,1.77160162065975,1.7857964126578,1.74595941576005,1.75145417395285,10598464.5650796,0.0,1.0
1999-10-14,40.0,40.0,38.5,38.63,985400,1.83158606426441,1.83158606426441,1.7629015868545,1.76885424156336,21520146.2650514,0.0,1.0
1999-10-15,39.5,40.25,38.25,39.06,820600,1.80869123846111,1.84303347716607,1.75145417395285,1.7885437917542,17921079.7900357,0.0,1.0
1999-10-18,38.0,39.94,37.25,39.94,961800,1.74000676105119,1.82883868516802,1.70566452234624,1.82883868516802,21004745.968872,0.0,1.0
1999-10-19,38.81,39.5,38.13,38.13,664900,1.77709637885255,1.80869123846111,1.74595941576005,1.74595941576005,14520748.1749875,0.0,1.0
1999-10-20,41.44,41.75,38.63,38.75,1705800,1.89752316257793,1.91171795457598,1.76885424156336,1.77434899975615,37252958.6958846,0.0,1.0
1999-10-21,40.5,41.75,39.38,40.81,1289600,1.85448089006772,1.91171795457598,1.80319648026832,1.86867568206577,28163568.7268219,0.0,1.0
1999-10-22,43.31,43.44,40.44,40.5,1063900,1.98314981108229,1.98910246579115,1.85173351097132,1.85448089006772,23234507.4197161,0.0,1.0
1999-10-25,41.75,43.63,40.69,43.56,981300,1.91171795457598,1.99780249959641,1.86318092387298,1.99459722398395,21430606.383088,0.0,1.0
1999-10-26,44.0,44.44,41.81,41.94,2388700,2.01474467069086,2.03489211739776,1.91446533367238,1.92041798838124,52166808.7916868,0.0,1.0
1999-10-27,44.56,45.31,43.75,44.69,1143900,2.04038687559056,2.07472911429552,2.0032972577892,2.04633953029942,24981627.0677819,0.0,1.0
1999-10-28,45.44,46.0,44.88,45.06,598500,2.08068176900437,2.10632397390408,2.05503956410467,2.06328170139386,13070638.8670928,0.0,1.0
1999-10-29,47.75,48.5,45.88,46.19,1302400,2.18645586421564,2.2207981029206,2.10082921571128,2.11502400770933,28443107.8705125,0.0,1.0
1999-11-01,47.88,48.13,46.56,47.69,1180400,2.1924085189245,2.20385593182616,2.13196617880378,2.18370848511925,25778750.407212,0.0,1.0
1999-11-02,47.0,50.25,46.75,48.0,2001800,2.15211362551069,2.30092999323217,2.14066621260903,2.1979032771173,43717301.3937282,0.0,1.0
1999-11-03,48.38,48.38,46.63,47.44,767700,2.21530334472781,2.21530334472781,2.13517145441624,2.1722610722176,16765796.9227521,0.0,1.0
1999-11-04,50.13,50.13,47.0,48.44,1310400,2.29543523503938,2.29543523503938,2.15211362551069,2.21805072382421,28617819.835319,0.0,1.0
1999-11-05,49.88,50.75,48.75,50.63,866300,2.28398782213772,2.32382481903548,2.23224551582225,2.31833006084268,18919121.8889934,0.0,1.0
1999-11-08,49.69,51.31,49.5,51.0,923600,2.27528778833247,2.34946702393518,2.26658775452721,2.33527223193713,20170496.3369205,0.0,1.0
1999-11-09,49.5,50.13,49.38,50.13,820000,2.26658775452721,2.29543523503938,2.26109299633442,2.29543523503938,17907976.3926752,0.0,1.0
1999-11-10,48.13,50.13,47.0,49.5,931200,2.20385593182616,2.29543523503938,2.15211362551069,2.26658775452721,20336472.7034867,0.0,1.0
1999-11-11,47.75,50.0,47.25,47.88,824700,2.18645586421564,2.28948258033052,2.16356103841234,2.1924085189245,18010619.6719991,0.0,1.0
1999-11-12,48.31,48.5,44.75,47.75,1029200,2.21209806911535,2.2207981029206,2.04908690939581,2.18645586421564,22476694.2723674,0.0,1.0
1999-11-15,47.38,48.25,45.81,48.19,486200,2.1695136931212,2.20935069001895,2.09762394009882,2.20660331092255,10618119.6611203,0.0,1.0
1999-11-16,48.31,48.94,47.5,47.75,1282000,2.21209806911535,2.24094554962751,2.17500845131399,2.18645586421564,27997592.3602556,0.0,1.0
1999-11-17,48.69,49.41,47.5,48.5,774600,2.22949813672586,2.26246668588262,2.17500845131399,2.2207981029206,16916485.9923978,0.0,1.0
1999-11-18,46.44,49.5,44.94,49.44,1031700,2.12647142061098,2.26658775452721,2.05778694320107,2.26384037543082,22531291.7613696,0.0,1.0
1999-11-19,45.88,47.5,45.38,46.38,1229700,2.10082921571128,2.17500845131399,2.07793438990798,2.12372404151459,26855412.8903326,0.0,1.0
1999-11-22,47.38,48.69,43.13,45.0,1755400,2.1695136931212,2.22949813672586,1.9749076737931,2.06053432229747,38336172.8776854,0.0,1.0
1999-11-23,47.38,48.13,45.63,47.63,941100,2.1695136931212,2.20385593182616,2.08938180280963,2.18096110602285,20552678.7599349,0.0,1.0
1999-11-24,47.0,47.38,46.25,47.25,473400,2.15211362551069,2.1695136931212,2.11777138680573,2.16356103841234,10338580.5174298,0.0,1.0
1999-11-26,46.75,48.06,46.5,46.81,177500,2.14066621260903,2.20065065621369,2.12921879970738,2.14341359170543,3876421.71914616,0.0,1.0
1999-11-29,46.63,47.0,46.0,46.06,673800,2.13517145441624,2.15211362551069,2.10632397390408,2.10907135300047,14715115.2358348,0.0,1.0
1999-11-30,46.69,46.94,46.0,46.94,644600,2.13791883351264,2.14936624641429,2.10632397390408,2.14936624641429,14077416.5642908,0.0,1.0
1999-12-01,44.19,46.44,43.38,46.44,852000,2.02344470449611,2.12647142061098,1.98635508669476,2.12647142061098,18606824.2519016,0.0,1.0
1999-12-02,49.75,52.25,44.25,44.5,2343600,2.27803516742887,2.39250929644539,2.02619208359251,2.03763949649416,51181870.0900896,0.0,1.0
1999-12-03,51.06,52.5,49.94,51.5,988900,2.33801961103353,2.40395670934704,2.28673520123412,2.35816705774043,21596582.7496542,0.0,1.0
1999-12-06,52.06,52.38,49.5,50.13,946700,2.38380926264014,2.39846195115425,2.26658775452721,2.29543523503938,20674977.1352995,0.0,1.0
1999-12-07,54.38,56.5,53.63,54.0,2184700,2.49004125436747,2.58711531577349,2.45569901566251,2.47264118675696,47711653.6891189,0.0,1.0
1999-12-08,63.69,64.0,55.88,56.13,2388800,2.91634291082501,2.93053770282306,2.55872573177739,2.57017314467904,52168992.691247,0.0,1.0
1999-12-09,59.94,69.31,57.63,65.25,2864600,2.74463171730022,3.17368075285416,2.63885762208896,2.98777476733133,62559986.7981188,0.0,1.0
1999-12-10,58.31,61.13,56.38,60.88,1076500,2.66999458518145,2.79912140271209,2.58162055758069,2.78767398981044,23509678.7642864,0.0,1.0
1999-12-13,58.31,60.38,57.0,58.38,798700,2.66999458518145,2.76477916400713,2.61001014157679,2.67319986079391,17442805.7863777,0.0,1.0
1999-12-14,54.0,59.06,53.13,58.63,818300,2.47264118675696,2.70433682388641,2.43280418985921,2.68464727369557,17870850.1001538,0.0,1.0
1999-12-15,57.75,57.88,52.5,53.63,814400,2.64435238028175,2.65030503499061,2.40395670934704,2.45569901566251,17785678.0173106,0.0,1.0
1999-12-16,55.31,59.25,55.25,58.5,512100,2.53262563036162,2.71303685769166,2.52987825126522,2.67869461898671,11183749.6471817,0.0,1.0
1999-12-17,55.63,61.13,55.5,55.88,1276300,2.54727831887573,2.79912140271209,2.54132566416687,2.55872573177739,27873110.085331,0.0,1.0
1999-12-20,61.0,63.38,55.88,56.0,1700800,2.79316874800323,2.90214811882696,2.55872573177739,2.56422048997018,37143763.7178805,0.0,1.0
1999-12-21,64.75,66.0,59.5,61.25,1145000,2.96487994152802,3.02211700603628,2.72448427059332,2.80461616090488,25005649.9629428,0.0,1.0
1999-12-22,66.44,68.06,61.0,65.88,1722800,3.04226445274319,3.1164436883459,2.79316874800323,3.01662224784349,37624221.6210986,0.0,1.0
1999-12-23,63.75,68.13,63.56,67.0,1140500,2.91909028992141,3.11964896395836,2.91039025611615,3.06790665764289,24907374.4827391,0.0,1.0
1999-12-27,61.25,65.25,59.56,64.5,841900,2.80461616090488,2.98777476733133,2.72723164968971,2.95343252862637,18386250.3963333,0.0,1.0
1999-12-28,57.25,61.38,57.06,61.38,839800,2.62145755447844,2.81056881561374,2.61275752067319,2.81056881561374,18340388.5055715,0.0,1.0
1999-12-29,60.75,61.5,57.75,57.75,908500,2.78172133510158,2.81606357380654,2.64435238028175,2.64435238028175,19840727.5033481,0.0,1.0
1999-12-30,57.44,62.0,57.13,61.0,631600,2.6301575882837,2.83895839960984,2.61596279628565,2.79316874800323,13793509.6214801,0.0,1.0
1999-12-31,58.63,60.25,56.81,57.31,609000,2.68464727369557,2.75882650929827,2.60131010777153,2.62420493357484,13299948.3209014,0.0,1.0
2000-01-03,56.88,59.81,55.62,59.75,1456700,2.604515383384,2.73867906259137,2.54682042235967,2.73593168349497,31812864.8917194,0.0,1.0
2000-01-04,54.25,58.75,54.06,56.69,1068000,2.48408859965861,2.69014203188836,2.47538856585336,2.59581534957874,23324047.3016794,0.0,1.0
2000-01-05,50.88,54.25,48.25,53.5,1621700,2.32977747374434,2.48408859965861,2.20935069001895,2.44974636095365,35416299.1658552,0.0,1.0
2000-01-06,48.06,51.0,47.13,50.25,1455300,2.20065065621369,2.33527223193713,2.15806628021955,2.30092999323217,31782290.2978784,0.0,1.0
2000-01-07,51.88,52.88,47.88,48.0,2022200,2.37556712535095,2.42135677695756,2.1924085189245,2.1979032771173,44162816.903985,0.0,1.0
2000-01-10,56.75,57.0,53.0,53.5,969600,2.59856272867514,2.61001014157679,2.42685153515035,2.44974636095365,21175090.1345584,0.0,1.0
2000-01-11,52.13,56.75,51.13,56.75,790600,2.3870145382526,2.59856272867514,2.34122488664599,2.59856272867514,17265909.922011,0.0,1.0
2000-01-12,53.38,53.38,51.13,52.75,808800,2.44425160276086,2.44425160276086,2.34122488664599,2.4154041222487,17663379.641946,0.0,1.0
2000-01-13,54.69,55.88,53.0,53.72,500100,2.50423604636552,2.55872573177739,2.42685153515035,2.45982008430711,10921681.6999718,0.0,1.0
2000-01-14,52.88,56.75,52.88,55.13,554300,2.42135677695756,2.59856272867514,2.42135677695756,2.52438349307243,12105355.2615364,0.0,1.0
2000-01-18,54.75,56.75,53.69,53.97,629300,2.50698342546192,2.59856272867514,2.45844639475891,2.47126749720876,13743279.9315982,0.0,1.0
2000-01-19,56.5,57.63,55.0,55.5,844200,2.58711531577349,2.63885762208896,2.51843083836357,2.54132566416687,18436480.0862151,0.0,1.0
2000-01-20,60.44,61.25,58.25,59.13,2437900,2.76752654310353,2.80461616090488,2.66724720608505,2.70754209949887,53241287.3752474,0.0,1.0
2000-01-21,58.28,60.88,57.38,60.5,1056600,2.66862089563325,2.78767398981044,2.6274102091873,2.77027392219993,23075082.75183,0.0,1.0
2000-01-24,58.44,61.69,58.0,58.0,1250200,2.67594723989031,2.82476360761179,2.6557997931834,2.6557997931834,27303112.3001494,0.0,1.0
2000-01-25,58.0,59.13,56.0,59.0,720300,2.6557997931834,2.70754209949887,2.56422048997018,2.70158944479001,15730628.5312731,0.0,1.0
2000-01-26,57.81,60.75,57.38,58.0,992900,2.64709975937814,2.78172133510158,2.6274102091873,2.6557997931834,21683938.7320576,0.0,1.0
2000-01-27,53.13,59.0,51.0,59.0,1050100,2.43280418985921,2.70158944479001,2.33527223193713,2.70158944479001,22933129.2804246,0.0,1.0
2000-01-28,50.06,53.94,49.63,52.63,1357500,2.29222995942691,2.46989380766056,2.27254040923607,2.4099093640559,29646436.5281178,0.0,1.0
2000-01-31,50.06,51.25,46.5,50.25,1322400,2.29222995942691,2.34671964483878,2.12921879970738,2.30092999323217,28879887.7825289,0.0,1.0
2000-02-01,50.81,51.0,48.25,50.88,653300,2.32657219813187,2.33527223193713,2.20935069001895,2.32977747374434,14267415.8260179,0.0,1.0
2000-02-02,53.63,55.0,51.0,52.0,966400,2.45569901566251,2.51843083836357,2.33527223193713,2.38106188354374,21105205.3486358,0.0,1.0
2000-02-03,57.81,58.91,54.75,56.38,1097200,2.64709975937814,2.69746837614542,2.50698342546192,2.58162055758069,23961745.9732235,0.0,1.0
2000-02-04,58.63,59.0,57.0,57.88,893900,2.68464727369557,2.70158944479001,2.61001014157679,2.65030503499061,19521878.167576,0.0,1.0
2000-02-07,63.44,65.0,58.5,59.75,2504700,2.90489549792336,2.97632735442967,2.67869461898671,2.73593168349497,54700132.2813824,0.0,1.0
2000-02-08,61.06,65.25,60.75,64.5,1722300,2.79591612709963,2.98777476733133,2.78172133510158,2.95343252862637,37613302.1232981,0.0,1.0
2000-02-09,62.88,63.75,61.0,62.25,721100,2.87925329302366,2.91909028992141,2.79316874800323,2.85040581251149,15748099.7277538,0.0,1.0
2000-02-10,69.13,69.38,62.88,62.88,1769600,3.16543861556497,3.17688602846663,2.87925329302366,2.87925329302366,38646286.6152171,0.0,1.0
2000-02-11,65.75,69.0,64.38,68.88,1270800,3.01066959313463,3.15948596085611,2.94793777043357,3.15399120266332,27752995.6095264,0.0,1.0
2000-02-14,64.0,66.88,63.19,66.5,532400,2.93053770282306,3.0624118994501,2.89344808502171,3.04501183183959,11627081.2578784,0.0,1.0
2000-02-15,64.0,64.38,61.88,64.25,461700,2.93053770282306,2.94793777043357,2.83346364141705,2.94198511572472,10083064.2689002,0.0,1.0
2000-02-16,66.44,67.56,63.88,63.94,582700,3.04226445274319,3.0935488625426,2.92504294463027,2.92779032372667,12725582.7365998,0.0,1.0
2000-02-17,63.91,66.75,63.75,66.75,770400,2.92641663417847,3.05645924474124,2.91909028992141,3.05645924474124,16824762.2108743,0.0,1.0
2000-02-18,64.0,65.63,62.88,64.5,452500,2.93053770282306,3.00517483494184,2.87925329302366,2.95343252862637,9882145.5093726,0.0,1.0
2000-02-22,64.31,66.13,61.13,65.19,759000,2.94473249482111,3.02806966074514,2.79912140271209,2.98502738823493,16575797.661025,0.0,1.0
2000-02-23,67.5,68.5,63.5,64.25,968600,3.0908014834462,3.13659113505281,2.90764287701976,2.94198511572472,21153251.1389575,0.0,1.0
2000-02-24,66.38,69.0,65.88,68.0,976900,3.0395170736468,3.15948596085611,3.01662224784349,3.1136963092495,21334514.8024444,0.0,1.0
2000-02-25,71.75,72.0,67.19,67.63,1297800,3.28540750277429,3.29685491567595,3.07660669144815,3.09675413815506,28342648.4907486,0.0,1.0
2000-02-28,70.0,73.88,68.5,72.31,1083000,3.20527561246272,3.38293946069637,3.13659113505281,3.311049707674,23651632.2356918,0.0,1.0
2000-02-29,71.44,74.5,69.75,71.5,977700,3.27121271077624,3.41132904469247,3.19382819956107,3.27396008987264,21351985.9989251,0.0,1.0
2000-03-01,71.75,74.5,71.0,71.75,1176800,3.28540750277429,3.41132904469247,3.25106526406934,3.28540750277429,25700130.023049,0.0,1.0
2000-03-02,68.88,73.0,68.0,71.94,841600,3.15399120266332,3.34264456728256,3.1136963092495,3.29410753657955,18379698.697653,0.0,1.0
2000-03-03,72.5,74.75,70.5,70.5,667100,3.31974974147925,3.42277645759412,3.22817043826603,3.22817043826603,14568793.9653093,0.0,1.0
2000-03-06,75.75,77.63,74.06,74.19,915700,3.46856610920073,3.55465065422116,3.39118159798556,3.39713425269442,19997968.271674,0.0,1.0
2000-03-07,77.13,79.5,75.56,77.25,1125700,3.53175582841786,3.64027730272552,3.45986607539548,3.53725058661065,24584157.3478469,0.0,1.0
2000-03-08,78.75,79.0,77.38,78.63,1252800,3.60593506402057,3.61738247692222,3.54320324131951,3.60044030582777,27359893.6887115,0.0,1.0
2000-03-09,80.38,81.63,78.88,79.38,1125200,3.68057219613934,3.7378092606476,3.61188771872942,3.63478254453273,24573237.8500465,0.0,1.0
2000-03-10,80.81,81.5,79.25,80.5,1078400,3.70026174633018,3.73185660593874,3.62882988982387,3.68606695433213,23551172.855928,0.0,1.0
2000-03-13,76.56,80.25,75.0,79.69,459600,3.50565572700209,3.67461954143048,3.43422387049578,3.64897733653078,10037202.3781384,0.0,1.0
2000-03-14,71.94,78.75,65.75,77.25,1624000,3.29410753657955,3.60593506402057,3.01066959313463,3.53725058661065,35466528.8557372,0.0,1.0
2000-03-15,68.88,72.13,65.88,72.13,1162100,3.15399120266332,3.3028075703848,3.01662224784349,3.3028075703848,25379096.7877169,0.0,1.0
2000-03-16,70.0,71.75,63.13,68.31,1064200,3.20527561246272,3.28540750277429,2.89070070592531,3.12789110124755,23241059.1183963,0.0,1.0
2000-03-17,71.38,72.75,67.5,67.88,461500,3.26846533167985,3.3311971543809,3.0908014834462,3.10820155105671,10078696.46978,0.0,1.0
2000-03-20,70.31,74.0,70.0,71.5,624400,3.21947040446077,3.38843421888917,3.20527561246272,3.27396008987264,13636268.8531542,0.0,1.0
2000-03-21,69.75,71.31,66.0,70.38,750300,3.19382819956107,3.26526005606738,3.02211700603628,3.22267568007324,16385798.3992978,0.0,1.0
2000-03-22,72.5,73.5,68.38,70.0,487200,3.31974974147925,3.36553939308586,3.13109637686002,3.20527561246272,10639958.6567212,0.0,1.0
2000-03-23,72.5,75.13,71.81,73.13,468600,3.31974974147925,3.44017652520464,3.28815488187069,3.34859722199142,10233753.3385459,0.0,1.0
2000-03-24,73.31,76.0,72.0,72.63,324400,3.35683935928061,3.48001352210239,3.29685491567595,3.32570239618811,7084570.1729071,0.0,1.0
2000-03-27,71.06,75.38,69.31,74.0,450700,3.25381264316573,3.45162393810629,3.17368075285416,3.38843421888917,9842835.31729112,0.0,1.0
2000-03-28,73.13,73.88,71.06,71.5,724100,3.34859722199142,3.38293946069637,3.25381264316573,3.27396008987264,15813616.7145562,0.0,1.0
2000-03-29,71.81,73.19,67.0,73.19,902400,3.28815488187069,3.35134460108781,3.06790665764289,3.35134460108781,19707509.630183,0.0,1.0
2000-03-30,72.0,73.5,68.63,70.25,1141700,3.29685491567595,3.36553939308586,3.14254378976167,3.21672302536438,24933581.27746,0.0,1.0
2000-03-31,75.13,76.13,72.25,74.0,1410000,3.44017652520464,3.48596617681125,3.3083023285776,3.38843421888917,30792983.797161,0.0,1.0
2000-04-03,61.69,76.38,61.25,75.38,1647000,2.82476360761179,3.4974135897129,2.80461616090488,3.45162393810629,35968825.7545562,0.0,1.0
2000-04-04,58.13,65.5,52.88,63.94,2071400,2.66175244789226,2.99922218023298,2.42135677695756,2.92779032372667,45237295.4875456,0.0,1.0
2000-04-05,64.0,65.5,57.94,58.88,1696900,2.93053770282306,2.99922218023298,2.653052414087,2.69609468659722,37058591.6350373,0.0,1.0
2000-04-06,65.0,66.31,63.0,65.56,620300,2.97632735442967,3.03631179803433,2.88474805121645,3.00196955932938,13546728.9711908,0.0,1.0
2000-04-07,66.63,67.0,64.06,64.63,519100,3.05096448654845,3.06790665764289,2.93328508191946,2.95938518333523,11336622.6163874,0.0,1.0
2000-04-10,61.38,67.88,61.0,67.88,791400,2.81056881561374,3.10820155105671,2.79316874800323,3.10820155105671,17283381.1184917,0.0,1.0
2000-04-11,59.47,64.0,58.0,60.06,745500,2.72311058104512,2.93053770282306,2.6557997931834,2.75012647549302,16280971.2204138,0.0,1.0
2000-04-12,58.06,61.5,57.0,61.0,713200,2.6585471722798,2.81606357380654,2.61001014157679,2.79316874800323,15575571.6625072,0.0,1.0
2000-04-13,57.13,60.0,56.5,59.69,520000,2.61596279628565,2.74737909639662,2.58711531577349,2.73318430439857,11356277.7124282,0.0,1.0
2000-04-14,52.56,56.13,49.13,56.06,1304400,2.40670408844344,2.57017314467904,2.24964558343277,2.56696786906658,28486785.8617141,0.0,1.0
2000-04-17,59.5,59.56,50.5,51.63,989400,2.72448427059332,2.72723164968971,2.31237740613382,2.36411971244929,21607502.2474546,0.0,1.0
2000-04-18,63.5,64.5,58.75,60.38,720200,2.90764287701976,2.95343252862637,2.69014203188836,2.76477916400713,15728444.631713,0.0,1.0
2000-04-19,67.06,67.38,63.13,64.06,1060700,3.07065403673929,3.08530672525341,2.89070070592531,2.93328508191946,23164622.6337934,0.0,1.0
2000-04-20,59.5,64.38,56.13,64.38,1600200,2.72448427059332,2.94793777043357,2.57017314467904,2.94793777043357,34946760.7604376,0.0,1.0
2000-04-24,55.25,58.0,52.25,57.75,943800,2.52987825126522,2.6557997931834,2.39250929644539,2.64435238028175,20611644.0480572,0.0,1.0
2000-04-25,59.0,59.88,56.94,57.0,837800,2.70158944479001,2.74188433820383,2.60726276248039,2.61001014157679,18296710.5143699,0.0,1.0
2000-04-26,55.19,61.63,54.88,60.25,582500,2.52713087216883,2.8220162285154,2.51293608017078,2.75882650929827,12721214.9374796,0.0,1.0
2000-04-27,59.38,61.0,53.38,54.5,912400,2.71898951240052,2.79316874800323,2.44425160276086,2.49553601256026,19925899.5861913,0.0,1.0
2000-04-28,62.44,62.56,58.5,60.0,379200,2.85910584631675,2.86460060450954,2.67869461898671,2.74737909639662,8281347.13183224,0.0,1.0
2000-05-01,61.81,63.75,61.25,62.44,472600,2.83025836580459,2.91909028992141,2.80461616090488,2.85910584631675,10321109.3209491,0.0,1.0
2000-05-02,61.56,63.0,61.5,62.0,735900,2.81881095290293,2.88474805121645,2.81606357380654,2.83895839960984,16071316.862646,0.0,1.0
2000-05-03,58.5,61.13,56.0,60.78,687200,2.67869461898671,2.79912140271209,2.56422048997018,2.78309502464978,15007757.7768858,0.0,1.0
2000-05-04,61.06,62.0,58.75,59.59,1139000,2.79591612709963,2.83895839960984,2.69014203188836,2.72860533923791,24874615.9893378,0.0,1.0
2000-05-05,60.5,64.0,60.38,62.5,963400,2.77027392219993,2.93053770282306,2.76477916400713,2.86185322541315,21039688.3618332,0.0,1.0
2000-05-08,59.69,61.0,58.56,60.31,889900,2.73318430439857,2.79316874800323,2.6814419980831,2.76157388839467,19434522.1851728,0.0,1.0
2000-05-09,60.5,60.63,57.75,59.88,668500,2.77027392219993,2.77622657690879,2.64435238028175,2.74188433820383,14599368.5591504,0.0,1.0
2000-05-10,56.81,60.13,55.25,60.13,681800,2.60131010777153,2.75333175110548,2.52987825126522,2.75333175110548,14889827.2006414,0.0,1.0
2000-05-11,57.13,58.5,54.38,58.5,1070600,2.61596279628565,2.67869461898671,2.49004125436747,2.67869461898671,23380828.6902415,0.0,1.0
2000-05-12,56.56,60.38,56.5,58.0,475300,2.58986269486988,2.76477916400713,2.58711531577349,2.6557997931834,10380074.6090714,0.0,1.0
2000-05-15,58.44,58.63,56.0,57.5,538000,2.67594723989031,2.68464727369557,2.56422048997018,2.6329049673801,11749379.633243,0.0,1.0
2000-05-16,60.5,61.25,59.19,59.25,687300,2.77027392219993,2.80461616090488,2.71028947859527,2.71303685769166,15009941.6764459,0.0,1.0
2000-05-17,65.5,65.88,59.25,59.94,1294900,2.99922218023298,3.01662224784349,2.71303685769166,2.74463171730022,28279315.4035062,0.0,1.0
2000-05-18,62.94,66.94,62.5,64.56,866900,2.88200067212006,3.0651592785465,2.86185322541315,2.95617990772276,18932225.2863538,0.0,1.0
2000-05-19,62.31,64.94,62.0,62.88,623700,2.85315319160789,2.97357997533328,2.83895839960984,2.87925329302366,13620981.5562336,0.0,1.0
2000-05-22,62.0,62.75,57.5,61.88,478500,2.83895839960984,2.8733006383148,2.6329049673801,2.83346364141705,10449959.394994,0.0,1.0
2000-05-23,58.25,63.81,58.0,61.5,454700,2.66724720608505,2.92183766901781,2.6557997931834,2.81606357380654,9930191.29969442,0.0,1.0
2000-05-24,64.19,64.19,57.5,58.25,753600,2.93923773662832,2.93923773662832,2.6329049673801,2.66724720608505,16457867.0847805,0.0,1.0
2000-05-25,63.0,67.75,62.5,63.75,881900,2.88474805121645,3.10224889634785,2.86185322541315,2.91909028992141,19259810.2203662,0.0,1.0
2000-05-26,62.5,63.5,62.0,63.13,159100,2.86185322541315,2.90764287701976,2.83895839960984,2.89070070592531,3474584.200091,0.0,1.0
2000-05-30,68.06,68.06,62.5,63.5,728200,3.1164436883459,3.1164436883459,2.86185322541315,2.90764287701976,15903156.5965196,0.0,1.0
2000-05-31,64.94,67.75,64.88,67.56,530800,2.97357997533328,3.10224889634785,2.97083259623688,3.0935488625426,11592138.8649171,0.0,1.0
2000-06-01,70.0,70.25,66.63,66.63,1195700,3.20527561246272,3.21672302536438,3.05096448654845,3.05096448654845,26112887.0399046,0.0,1.0
2000-06-02,69.94,72.06,69.06,71.06,788300,3.20252823336633,3.29960229477234,3.16223333995251,3.25381264316573,17215680.2321291,0.0,1.0
2000-06-05,69.94,70.5,68.5,70.03,488800,3.20252823336633,3.22817043826603,3.13659113505281,3.20664930201092,10674901.0496825,0.0,1.0
2000-06-06,68.88,71.5,68.63,71.0,509200,3.15399120266332,3.27396008987264,3.14254378976167,3.25106526406934,11120416.5599393,0.0,1.0
2000-06-07,70.0,70.25,68.5,68.53,611900,3.20527561246272,3.21672302536438,3.13659113505281,3.13796482460101,13363281.4081439,0.0,1.0
2000-06-08,69.5,71.31,68.5,70.44,704300,3.18238078665942,3.26526005606738,3.13659113505281,3.22542305916963,15381204.6016599,0.0,1.0
2000-06-09,71.5,73.13,69.38,69.94,790700,3.27396008987264,3.34859722199142,3.17688602846663,3.20252823336633,17268093.8215711,0.0,1.0
2000-06-12,69.06,72.75,69.0,72.0,420800,3.16223333995251,3.3311971543809,3.15948596085611,3.29685491567595,9189849.34882649,0.0,1.0
2000-06-13,71.06,71.38,68.0,68.63,441300,3.25381264316573,3.26846533167985,3.1136963092495,3.14254378976167,9637548.75864338,0.0,1.0
2000-06-14,68.94,71.69,68.5,71.38,611600,3.15673858175972,3.2826601236779,3.13659113505281,3.26846533167985,13356729.7094636,0.0,1.0
2000-06-15,71.13,73.0,68.63,68.88,841500,3.25701791877819,3.34264456728256,3.14254378976167,3.15399120266332,18377514.7980929,0.0,1.0
2000-06-16,69.19,72.75,68.63,72.06,789800,3.16818599466137,3.3311971543809,3.14254378976167,3.29960229477234,17248438.7255303,0.0,1.0
2000-06-19,62.63,69.13,61.38,68.75,1673800,2.86780588012201,3.16543861556497,2.81056881561374,3.14803854795446,36554110.8366582,0.0,1.0
2000-06-20,62.5,64.06,62.44,63.75,1297100,2.86185322541315,2.93328508191946,2.85910584631675,2.91909028992141,28327361.193828,0.0,1.0
2000-06-21,59.63,64.0,58.0,63.0,972300,2.73043692530218,2.93053770282306,2.6557997931834,2.88474805121645,21234055.4226806,0.0,1.0
2000-06-22,56.75,60.5,55.63,60.47,1560300,2.59856272867514,2.77027392219993,2.54727831887573,2.76890023265173,34075384.8359647,0.0,1.0
2000-06-23,58.63,60.75,56.5,57.81,1277600,2.68464727369557,2.78172133510158,2.58711531577349,2.64709975937814,27901500.7796119,0.0,1.0
2000-06-26,53.75,59.5,52.5,58.53,1146500,2.46119377385531,2.72448427059332,2.40395670934704,2.6800683085349,25038408.456344,0.0,1.0
2000-06-27,52.75,55.81,52.5,54.44,1348000,2.4154041222487,2.55552045616492,2.40395670934704,2.49278863346387,29438966.0699099,0.0,1.0
2000-06-28,54.94,56.0,53.5,53.94,1208200,2.51568345926717,2.56422048997018,2.44974636095365,2.46989380766056,26385874.4849149,0.0,1.0
2000-06-29,57.0,57.88,53.88,53.88,850800,2.61001014157679,2.65030503499061,2.46714642856417,2.46714642856417,18580617.4571806,0.0,1.0
2000-06-30,53.94,57.25,52.0,56.69,1198700,2.46989380766056,2.62145755447844,2.38106188354374,2.59581534957874,26178404.026707,0.0,1.0
2000-07-03,54.19,55.0,52.5,53.63,347900,2.48134122056222,2.51843083836357,2.40395670934704,2.45569901566251,7597786.56952645,0.0,1.0
2000-07-05,48.06,53.63,48.0,53.63,1380500,2.20065065621369,2.45569901566251,2.1979032771173,2.45569901566251,30148733.4269368,0.0,1.0
2000-07-06,51.5,52.06,47.5,49.06,1807400,2.35816705774043,2.38380926264014,2.17500845131399,2.2464403078203,39471800.6489283,0.0,1.0
2000-07-07,50.81,52.31,49.56,51.88,2017600,2.32657219813187,2.39525667554179,2.26933513362361,2.37556712535095,44062357.5242213,0.0,1.0
2000-07-10,50.44,52.0,48.5,50.47,948600,2.30963002703743,2.38106188354374,2.2207981029206,2.31100371658562,20716471.226941,0.0,1.0
2000-07-11,50.0,51.5,49.56,50.5,866500,2.28948258033052,2.35816705774043,2.26933513362361,2.31237740613382,18923489.6881135,0.0,1.0
2000-07-12,49.75,50.69,49.5,50.19,1305800,2.27803516742887,2.32107743993908,2.26658775452721,2.29818261413577,28517360.4555551,0.0,1.0
2000-07-13,50.0,52.0,49.31,51.13,1380700,2.28948258033052,2.38106188354374,2.25788772072196,2.34122488664599,30153101.2260568,0.0,1.0
2000-07-14,52.38,53.5,50.06,52.0,1015900,2.39846195115425,2.44974636095365,2.29222995942691,2.38106188354374,22186235.6308765,0.0,1.0
2000-07-17,52.75,54.5,52.0,54.31,802300,2.4154041222487,2.49553601256026,2.38106188354374,2.48683597875501,17521426.1705406,0.0,1.0
2000-07-18,50.75,53.25,50.25,53.25,774700,2.32382481903548,2.438298948052,2.30092999323217,2.438298948052,16918669.8919579,0.0,1.0
2000-07-19,47.25,51.19,46.25,51.06,1080100,2.16356103841234,2.34397226574238,2.11777138680573,2.33801961103353,23588299.1484494,0.0,1.0
2000-07-20,60.38,61.5,51.69,51.81,3142400,2.76477916400713,2.81606357380654,2.36686709154569,2.37236184973848,68626859.7760276,0.0,1.0
2000-07-21,60.5,64.5,57.5,58.94,1449700,2.77027392219993,2.95343252862637,2.6329049673801,2.69884206569361,31659991.9225136,0.0,1.0
2000-07-24,60.0,62.13,57.88,59.88,666600,2.74737909639662,2.8449110543187,2.65030503499061,2.74188433820383,14557874.4675089,0.0,1.0
2000-07-25,60.0,60.81,59.5,60.13,751700,2.74737909639662,2.78446871419798,2.72448427059332,2.75333175110548,16416372.993139,0.0,1.0
2000-07-26,63.69,65.0,59.25,59.34,807400,2.91634291082501,2.97632735442967,2.71303685769166,2.71715792633626,17632805.0481048,0.0,1.0
2000-07-27,50.25,57.44,49.13,57.25,3855400,2.30092999323217,2.6301575882837,2.24964558343277,2.62145755447844,84198063.6394146,0.0,1.0
2000-07-28,49.06,51.06,48.5,49.5,1473300,2.2464403078203,2.33801961103353,2.2207981029206,2.26658775452721,32175392.2186932,0.0,1.0
2000-07-31,51.25,51.38,46.88,49.88,1991500,2.34671964483878,2.35267229954764,2.14661886731789,2.28398782213772,43492359.7390398,0.0,1.0
2000-08-01,49.69,51.88,49.38,50.13,1283700,2.27528778833247,2.37556712535095,2.26109299633442,2.29543523503938,28034718.652777,0.0,1.0
2000-08-02,52.63,53.94,48.25,49.81,1405700,2.4099093640559,2.46989380766056,2.20935069001895,2.28078254652526,30699076.1160775,0.0,1.0
2000-08-03,55.81,55.88,50.19,50.75,1248400,2.55552045616492,2.55872573177739,2.29818261413577,2.32382481903548,27263802.108068,0.0,1.0
2000-08-04,55.06,57.63,54.88,55.78,1732400,2.52117821745997,2.63885762208896,2.51293608017078,2.55414676661673,37833875.9788664,0.0,1.0
2000-08-07,53.88,55.06,53.25,55.06,805200,2.46714642856417,2.52117821745997,2.438298948052,2.52117821745997,17584759.257783,0.0,1.0
2000-08-08,53.44,54.25,52.63,53.81,527500,2.44699898185726,2.48408859965861,2.4099093640559,2.4639411529517,11520070.1794343,0.0,1.0
2000-08-09,52.0,54.44,51.44,54.31,632800,2.38106188354374,2.49278863346387,2.35541967864404,2.48683597875501,13819716.416201,0.0,1.0
2000-08-10,49.38,52.25,48.81,51.69,1422300,2.26109299633442,2.39250929644539,2.23499289491865,2.36686709154569,31061603.4430511,0.0,1.0
2000-08-11,48.38,49.5,47.88,48.78,876900,2.21530334472781,2.26658775452721,2.1924085189245,2.23361920537045,19150615.242362,0.0,1.0
2000-08-14,45.25,48.69,44.94,48.06,1575600,2.07198173519912,2.22949813672586,2.05778694320107,2.20065065621369,34409521.4686573,0.0,1.0
2000-08-15,43.94,45.19,42.75,45.19,2596000,2.01199729159446,2.06923435610272,1.95750760618259,2.06923435610272,56694032.5797375,0.0,1.0
2000-08-16,47.13,47.75,43.25,43.75,2126300,2.15806628021955,2.18645586421564,1.9804024319859,2.0032972577892,46436256.3460307,0.0,1.0
2000-08-17,46.94,48.5,46.31,48.5,1503300,2.14936624641429,2.2207981029206,2.12051876590213,2.2207981029206,32830562.0867178,0.0,1.0
2000-08-18,50.44,50.8,47.38,47.69,1225800,2.30963002703743,2.32611430161581,2.1695136931212,2.18370848511925,26770240.8074893,0.0,1.0
2000-08-21,51.06,54.25,50.75,54.03,1181200,2.33801961103353,2.48408859965861,2.32382481903548,2.47401487630516,25796221.6036926,0.0,1.0
2000-08-22,51.88,53.44,51.75,52.94,719900,2.37556712535095,2.44699898185726,2.36961447064209,2.42410415605395,15721892.9330327,0.0,1.0
2000-08-23,48.81,51.31,48.13,51.19,1224300,2.23499289491865,2.34946702393518,2.20385593182616,2.34397226574238,26737482.3140881,0.0,1.0
2000-08-24,49.75,50.13,48.81,49.44,855900,2.27803516742887,2.29543523503938,2.23499289491865,2.26384037543082,18691996.3347447,0.0,1.0
2000-08-25,49.25,50.0,48.13,49.81,619500,2.25514034162556,2.28948258033052,2.20385593182616,2.28078254652526,13529257.7747101,0.0,1.0
2000-08-28,49.5,49.75,48.0,49.25,877900,2.26658775452721,2.27803516742887,2.1979032771173,2.25514034162556,19172454.2379629,0.0,1.0
2000-08-29,48.38,49.38,47.63,49.38,774900,2.21530334472781,2.26109299633442,2.18096110602285,2.26109299633442,16923037.6910781,0.0,1.0
2000-08-30,48.44,48.63,47.56,48.0,756100,2.21805072382421,2.22675075762946,2.17775583041039,2.1979032771173,16512464.5737825,0.0,1.0
2000-08-31,48.81,49.63,48.63,49.0,963200,2.23499289491865,2.27254040923607,2.22675075762946,2.24369292872391,21035320.5627131,0.0,1.0
2000-09-01,52.13,52.25,49.38,49.75,1598400,2.3870145382526,2.39250929644539,2.26109299633442,2.27803516742887,34907450.5683561,0.0,1.0
2000-09-05,49.75,52.94,49.0,52.41,1166600,2.27803516742887,2.42410415605395,2.24369292872391,2.39983564070245,25477372.2679205,0.0,1.0
2000-09-06,48.06,49.94,47.94,49.75,1216300,2.20065065621369,2.28673520123412,2.1951558980209,2.27803516742887,26562770.3492816,0.0,1.0
2000-09-07,49.13,49.25,48.19,48.44,1517600,2.24964558343277,2.25514034162556,2.20660331092255,2.21805072382421,33142859.7238096,0.0,1.0
2000-09-08,48.0,49.44,45.75,49.44,2530300,2.1979032771173,2.26384037543082,2.09487656100242,2.26384037543082,55259210.5687634,0.0,1.0
2000-09-11,47.38,48.75,46.0,47.81,872700,2.1695136931212,2.23224551582225,2.10632397390408,2.18920324331204,19058891.4608386,0.0,1.0
2000-09-12,46.5,47.75,45.81,47.56,1415200,2.12921879970738,2.18645586421564,2.09762394009882,2.17775583041039,30906546.5742853,0.0,1.0
2000-09-13,47.5,47.75,46.19,46.31,2236600,2.17500845131399,2.18645586421564,2.11502400770933,2.12051876590213,48845097.5608017,0.0,1.0
2000-09-14,47.13,48.56,46.13,47.88,1712800,2.15806628021955,2.223545482017,2.11227662861294,2.1924085189245,37405831.6650903,0.0,1.0
2000-09-15,45.75,47.56,45.63,46.69,1416100,2.09487656100242,2.17775583041039,2.08938180280963,2.13791883351264,30926201.6703261,0.0,1.0
2000-09-18,43.56,46.19,43.0,46.19,1328300,1.99459722398395,2.11502400770933,1.96895501908425,2.11502400770933,29008737.8565737,0.0,1.0
2000-09-19,44.19,46.38,43.56,44.0,2249900,2.02344470449611,2.12372404151459,1.99459722398395,2.01474467069086,49135556.2022926,0.0,1.0
2000-09-20,41.88,45.25,40.88,45.13,2487700,1.91767060928484,2.07198173519912,1.87188095767823,2.06648697700633,54328869.3561684,0.0,1.0
2000-09-21,41.38,42.88,40.88,42.88,1266100,1.89477578348154,1.96346026089145,1.87188095767823,1.96346026089145,27650352.3302025,0.0,1.0
2000-09-22,43.06,43.13,38.75,39.97,2441800,1.97170239818064,1.9749076737931,1.77434899975615,1.83021237471622,53326459.4580906,0.0,1.0
2000-09-25,43.06,46.31,43.0,44.5,1426000,1.97170239818064,2.12051876590213,1.96895501908425,2.03763949649416,31142407.7267742,0.0,1.0
2000-09-26,42.63,45.63,42.13,45.0,945100,1.9520128479898,2.08938180280963,1.92911802218649,2.06053432229747,20640034.7423382,0.0,1.0
2000-09-27,43.69,44.94,42.38,43.63,822800,2.00054987869281,2.05778694320107,1.94056543508815,1.99780249959641,17969125.5803575,0.0,1.0
2000-09-28,47.5,47.69,42.88,43.5,1303700,2.17500845131399,2.18370848511925,1.96346026089145,1.99184984488755,28471498.5647935,0.0,1.0
2000-09-29,44.0,46.5,43.75,46.38,1441300,2.01474467069086,2.12921879970738,2.0032972577892,2.12372404151459,31476544.3594667,0.0,1.0
2000-10-02,41.0,46.13,41.0,45.0,2276600,1.87737571587102,2.11227662861294,1.87737571587102,2.06053432229747,49718657.3848347,0.0,1.0
2000-10-03,41.75,43.13,41.5,42.0,2093300,1.91171795457598,1.9749076737931,1.90027054167433,1.92316536747764,45715569.4912037,0.0,1.0
2000-10-04,43.06,44.0,41.75,42.69,1073700,1.97170239818064,2.01474467069086,1.91171795457598,1.9547602270862,23448529.5766041,0.0,1.0
2000-10-05,43.94,47.5,42.5,42.63,2101400,2.01199729159446,2.17500845131399,1.94606019328094,1.9520128479898,45892465.3555703,0.0,1.0
2000-10-06,44.44,45.5,44.0,44.44,2206400,2.03489211739776,2.08342914810077,2.01474467069086,2.03489211739776,48185559.8936569,0.0,1.0
2000-10-09,45.0,45.75,44.0,45.25,851500,2.06053432229747,2.09487656100242,2.01474467069086,2.07198173519912,18595904.7541011,0.0,1.0
2000-10-10,45.0,46.0,43.94,44.44,1001700,2.06053432229747,2.10632397390408,2.01199729159446,2.03489211739776,21876121.8933448,0.0,1.0
2000-10-11,45.25,46.19,42.5,43.63,981800,2.07198173519912,2.11502400770933,1.94606019328094,1.99780249959641,21441525.8808884,0.0,1.0
2000-10-12,41.75,45.5,41.31,45.25,1196800,1.91171795457598,2.08342914810077,1.89157050786907,2.07198173519912,26136909.9350655,0.0,1.0
2000-10-13,43.75,44.44,41.0,41.25,1332400,2.0032972577892,2.03489211739776,1.87737571587102,1.88882312877268,29098277.7385371,0.0,1.0
2000-10-16,43.06,44.5,42.63,44.06,1624700,1.97170239818064,2.03763949649416,1.9520128479898,2.01749204978725,35481816.1526578,0.0,1.0
2000-10-17,41.13,42.88,40.94,42.88,1939400,1.88332837057988,1.96346026089145,1.87462833677463,1.96346026089145,42354548.068237,0.0,1.0
2000-10-18,39.56,41.88,39.13,40.63,2047300,1.81143861755751,1.91767060928484,1.79174906736666,1.86043354477658,44710975.6935657,0.0,1.0
2000-10-19,33.94,38.0,31.44,37.94,7940900,1.55410077552836,1.74000676105119,1.43962664651183,1.7372593819548,173421280.166578,0.0,1.0
2000-10-20,36.06,36.13,33.38,33.63,2093900,1.65117483693437,1.65438011254683,1.52845857062865,1.53990598353031,45728672.8885641,0.0,1.0
2000-10-23,37.81,38.13,36.88,37.5,1346100,1.73130672724594,1.74595941576005,1.68872235125179,1.71711193524789,29397471.9782683,0.0,1.0
2000-10-24,35.75,39.0,35.25,38.98,1412700,1.63698004493632,1.7857964126578,1.61408521913302,1.78488061962567,30851949.0852832,0.0,1.0
2000-10-25,35.5,36.63,34.5,35.13,960100,1.62553263203467,1.67727493835014,1.57974298042806,1.60859046094022,20967619.6763505,0.0,1.0
2000-10-26,38.25,38.25,35.5,35.69,1642000,1.75145417395285,1.75145417395285,1.62553263203467,1.63423266583992,35859630.776552,0.0,1.0
2000-10-27,38.0,39.75,37.5,39.75,1721900,1.74000676105119,1.82013865136276,1.71711193524789,1.82013865136276,37604566.5250579,0.0,1.0
2000-10-30,37.13,39.5,36.31,39.25,1505600,1.70016976415344,1.80869123846111,1.66262224983602,1.79724382555946,32880791.7765998,0.0,1.0
2000-10-31,39.06,39.88,37.31,38.13,884600,1.7885437917542,1.82609130607162,1.70841190144263,1.74595941576005,19318775.5084884,0.0,1.0
2000-11-01,37.0,39.25,36.81,38.44,839900,1.69421710944458,1.79724382555946,1.68551707563933,1.7601542077581,18342572.4051316,0.0,1.0
2000-11-02,38.25,38.88,37.19,37.94,932800,1.75145417395285,1.78030165446501,1.70291714324984,1.7372593819548,20371415.096448,0.0,1.0
2000-11-03,37.75,38.56,37.31,38.03,903900,1.72855934814954,1.7656489659509,1.70841190144263,1.74138045059939,19740268.1235843,0.0,1.0
2000-11-06,36.75,38.5,36.69,38.5,1040100,1.68276969654293,1.7629015868545,1.68002231744653,1.7629015868545,22714739.3244164,0.0,1.0
2000-11-07,37.38,37.63,36.25,37.25,522800,1.7116171770551,1.72306458995675,1.65987487073963,1.70566452234624,11417426.9001104,0.0,1.0
2000-11-08,37.06,37.81,36.75,37.13,502500,1.69696448854098,1.73130672724594,1.68276969654293,1.70016976415344,10974095.2894138,0.0,1.0
2000-11-09,35.56,36.94,34.38,36.94,784600,1.62828001113106,1.69146973034819,1.57424822223526,1.69146973034819,17134875.9484061,0.0,1.0
2000-11-10,33.75,35.06,33.63,34.88,1050600,1.5454007417231,1.60538518532776,1.53990598353031,1.59714304803857,22944048.7782251,0.0,1.0
2000-11-13,35.75,36.75,32.13,33.81,1218200,1.63698004493632,1.68276969654293,1.47122150612039,1.5481481208195,26604264.4409231,0.0,1.0
2000-11-14,37.13,38.38,36.94,36.94,1150100,1.70016976415344,1.75740682866171,1.69146973034819,1.69146973034819,25117028.840507,0.0,1.0
2000-11-15,39.0,39.63,36.0,37.0,1258400,1.7857964126578,1.81464389316997,1.64842745783797,1.69421710944458,27482192.0640762,0.0,1.0
2000-11-16,36.94,38.75,36.94,38.75,685500,1.69146973034819,1.77434899975615,1.69146973034819,1.77434899975615,14970631.4843644,0.0,1.0
2000-11-17,37.0,37.81,36.0,37.19,528600,1.69421710944458,1.73130672724594,1.64842745783797,1.70291714324984,11544093.0745953,0.0,1.0
2000-11-20,36.44,37.06,35.5,37.06,708000,1.66857490454488,1.69696448854098,1.62553263203467,1.69696448854098,15462008.885383,0.0,1.0
2000-11-21,35.44,36.69,34.38,36.41,630100,1.62278525293827,1.68002231744653,1.57424822223526,1.66720121499668,13760751.1280788,0.0,1.0
2000-11-22,35.94,36.38,34.5,35.06,890500,1.64568007874158,1.66582752544848,1.57974298042806,1.60538518532776,19447625.5825332,0.0,1.0
2000-11-24,38.06,38.25,36.44,36.5,535100,1.74275414014759,1.75145417395285,1.66857490454488,1.67132228364128,11686046.5460006,0.0,1.0
2000-11-27,36.44,38.5,36.44,38.31,946000,1.66857490454488,1.7629015868545,1.66857490454488,1.75420155304924,20659689.838379,0.0,1.0
2000-11-28,35.13,36.44,35.0,36.44,910700,1.60859046094022,1.66857490454488,1.60263780623136,1.66857490454488,19888773.2936699,0.0,1.0
2000-11-29,34.5,35.63,34.25,35.19,975500,1.57974298042806,1.63148528674353,1.5682955675264,1.61133784003662,21303940.2086032,0.0,1.0
2000-11-30,36.0,36.06,31.81,33.5,1709900,1.64842745783797,1.65117483693437,1.45656881760628,1.53395332882145,37342498.577848,0.0,1.0
2000-12-01,36.25,38.0,34.5,35.5,847300,1.65987487073963,1.74000676105119,1.57974298042806,1.62553263203467,18504180.9725776,0.0,1.0
2000-12-04,36.13,36.5,35.0,36.0,1001600,1.65438011254683,1.67132228364128,1.60263780623136,1.64842745783797,21873937.9937848,0.0,1.0
2000-12-05,37.13,37.94,36.25,36.75,864000,1.70016976415344,1.7372593819548,1.65987487073963,1.68276969654293,18868892.1991115,0.0,1.0
2000-12-06,37.5,38.63,37.0,37.19,1708500,1.71711193524789,1.76885424156336,1.69421710944458,1.70291714324984,37311923.9840068,0.0,1.0
2000-12-07,37.11,38.5,36.56,37.0,1848500,1.69925397112131,1.7629015868545,1.67406966273767,1.69421710944458,40369383.3681221,0.0,1.0
2000-12-08,38.13,39.0,37.31,38.81,1203200,1.74595941576005,1.7857964126578,1.70841190144263,1.77709637885255,26276679.5069108,0.0,1.0
2000-12-11,40.19,40.94,38.56,38.63,1630200,1.84028609806967,1.87462833677463,1.7656489659509,1.76885424156336,35601930.6284623,0.0,1.0
2000-12-12,41.13,41.75,39.13,40.13,1358400,1.88332837057988,1.91171795457598,1.79174906736666,1.83753871897327,29666091.6241586,0.0,1.0
2000-12-13,38.19,42.75,37.56,42.75,1683600,1.74870679485645,1.95750760618259,1.71985931434429,1.95750760618259,36768132.9935463,0.0,1.0
2000-12-14,37.0,38.44,36.25,38.19,703400,1.69421710944458,1.7601542077581,1.65987487073963,1.74870679485645,15361549.5056192,0.0,1.0
2000-12-15,34.56,35.63,33.31,35.5,1189500,1.58249035952445,1.63148528674353,1.52525329501619,1.62553263203467,25977485.2671795,0.0,1.0
2000-12-18,35.64,37.0,34.0,34.63,2431100,1.63194318325959,1.69421710944458,1.55684815462475,1.58569563513692,53092782.2051619,0.0,1.0
2000-12-19,33.06,36.75,33.0,34.75,1295600,1.51380588211454,1.68276969654293,1.51105850301814,1.59119039332971,28294602.7004268,0.0,1.0
2000-12-20,31.56,32.81,30.63,32.63,1653900,1.44512140470462,1.50235846921289,1.40253702871048,1.4941163319237,36119514.8242019,0.0,1.0
2000-12-21,29.81,32.13,29.75,30.25,1630300,1.36498951439305,1.47122150612039,1.36224213529666,1.38513696109996,35604114.5280225,0.0,1.0
2000-12-22,32.75,35.13,29.0,29.0,2036800,1.49961109011649,1.60859046094022,1.3278998965917,1.3278998965917,44481666.2397571,0.0,1.0
2000-12-26,32.12,34.44,31.62,32.75,822100,1.47076360960432,1.57699560133166,1.44786878380102,1.49961109011649,17953838.283437,0.0,1.0
2000-12-27,30.94,31.06,27.38,29.13,3726000,1.41673182070852,1.42222657890132,1.25372066098899,1.33385255130056,81372097.6086683,0.0,1.0
2000-12-28,35.25,35.81,31.88,31.88,1719000,1.61408521913302,1.63972742403272,1.45977409321874,1.45977409321874,37541233.4378153,0.0,1.0
2000-12-29,33.38,35.5,33.19,35.38,1872200,1.52845857062865,1.62553263203467,1.5197585368234,1.62003787384187,40886967.5638617,0.0,1.0
2001-01-02,33.56,34.31,31.2,34.13,1331000,1.53670070791784,1.5710429466228,1.42863713012624,1.56280080933361,29067703.144696,0.0,1.0
2001-01-03,39.31,40.0,32.5,33.13,1938200,1.79999120465585,1.83158606426441,1.48816367721484,1.517011157727,42328341.273516,0.0,1.0
2001-01-04,36.81,40.56,36.69,38.38,1245300,1.68551707563933,1.85722826916412,1.68002231744653,1.75740682866171,27196101.2217053,0.0,1.0
2001-01-05,35.56,37.94,35.44,37.41,836200,1.62828001113106,1.7372593819548,1.62278525293827,1.71299086660329,18261768.1214086,0.0,1.0
2001-01-08,36.19,36.63,33.88,35.13,713600,1.65712749164323,1.67727493835014,1.55135339643196,1.60859046094022,15584307.2607476,0.0,1.0
2001-01-09,37.88,38.81,36.25,36.25,581300,1.7345120028584,1.77709637885255,1.65987487073963,1.65987487073963,12695008.1427587,0.0,1.0
2001-01-10,39.5,40.0,36.25,36.81,977200,1.80869123846111,1.83158606426441,1.65987487073963,1.68551707563933,21341066.5011246,0.0,1.0
2001-01-11,41.31,41.81,38.81,39.5,934900,1.89157050786907,1.91446533367238,1.77709637885255,1.80869123846111,20417276.9872098,0.0,1.0
2001-01-12,42.56,43.19,39.5,40.88,1219200,1.94880757237734,1.9776550528895,1.80869123846111,1.87188095767823,26626103.4365239,0.0,1.0
2001-01-16,42.44,42.75,40.5,42.19,810400,1.94331281418454,1.95750760618259,1.85448089006772,1.93186540128289,17698322.0349073,0.0,1.0
2001-01-17,44.0,44.88,42.77,43.94,1321000,2.01474467069086,2.05503956410467,1.95842339921473,2.01199729159446,28849313.1886877,0.0,1.0
2001-01-18,50.0,50.5,48.5,49.44,4793800,2.28948258033052,2.31237740613382,2.2207981029206,2.26384037543082,104691777.111227,0.0,1.0
2001-01-19,49.38,51.31,49.38,50.19,1864600,2.26109299633442,2.34946702393518,2.26109299633442,2.29818261413577,40720991.1972953,0.0,1.0
2001-01-22,49.38,50.38,48.25,48.75,1843300,2.26109299633442,2.30688264794103,2.20935069001895,2.23224551582225,40255820.5909978,0.0,1.0
2001-01-23,49.38,50.13,49.0,49.75,1073200,2.26109299633442,2.29543523503938,2.24369292872391,2.27803516742887,23437610.0788037,0.0,1.0
2001-01-24,52.69,53.63,49.69,49.81,2389300,2.4126567431523,2.45569901566251,2.27528778833247,2.28078254652526,52179912.1890474,0.0,1.0
2001-01-25,50.63,52.56,50.44,52.13,1630000,2.31833006084268,2.40670408844344,2.30963002703743,2.3870145382526,35597562.8293422,0.0,1.0
2001-01-26,49.69,50.63,49.5,50.5,2231500,2.27528778833247,2.31833006084268,2.26658775452721,2.31237740613382,48733718.6832374,0.0,1.0
2001-01-29,50.0,52.23,49.25,49.31,1214800,2.28948258033052,2.39159350341326,2.25514034162556,2.25788772072196,26530011.8558802,0.0,1.0
2001-01-30,51.69,52.13,49.75,49.81,872700,2.36686709154569,2.3870145382526,2.27803516742887,2.28078254652526,19058891.4608386,0.0,1.0
2001-01-31,51.38,54.0,51.25,51.69,1151200,2.35267229954764,2.47264118675696,2.34671964483878,2.36686709154569,25141051.7356679,0.0,1.0
2001-02-01,52.44,52.5,50.06,51.31,581000,2.40120933025065,2.40395670934704,2.29222995942691,2.34946702393518,12688456.4440784,0.0,1.0
2001-02-02,48.19,52.0,47.06,51.63,1812000,2.20660331092255,2.38106188354374,2.15486100460708,2.36411971244929,39572260.0286921,0.0,1.0
2001-02-05,45.13,48.23,43.13,48.06,4120600,2.06648697700633,2.20843489698682,1.9749076737931,2.20065065621369,89989765.2727527,0.0,1.0
2001-02-06,48.0,49.38,44.88,45.0,1191000,2.1979032771173,2.26109299633442,2.05503956410467,2.06053432229747,26010243.7605806,0.0,1.0
2001-02-07,47.44,48.63,46.0,47.38,1743600,2.1722610722176,2.22675075762946,2.10632397390408,2.1695136931212,38078472.7295956,0.0,1.0
2001-02-08,48.88,51.0,47.19,47.19,1329800,2.23819817053111,2.33527223193713,2.16081365931594,2.16081365931594,29041496.349975,0.0,1.0
2001-02-09,49.19,50.81,48.5,49.0,1229700,2.25239296252916,2.32657219813187,2.2207981029206,2.24369292872391,26855412.8903326,0.0,1.0
2001-02-12,49.81,50.38,48.63,48.75,1474700,2.28078254652526,2.30688264794103,2.22675075762946,2.23224551582225,32205966.8125343,0.0,1.0
2001-02-13,49.75,51.56,49.69,50.56,744300,2.27803516742887,2.36091443683683,2.27528778833247,2.31512478523022,16254764.4256928,0.0,1.0
2001-02-14,50.31,50.56,49.38,49.81,1434300,2.30367737232857,2.31512478523022,2.26109299633442,2.28078254652526,31323671.390261,0.0,1.0
2001-02-15,51.25,53.88,50.06,50.13,1929400,2.34671964483878,2.46714642856417,2.29222995942691,2.29543523503938,42136158.1122287,0.0,1.0
2001-02-16,50.69,51.0,49.25,50.06,1151100,2.32107743993908,2.33527223193713,2.25514034162556,2.29222995942691,25138867.8361078,0.0,1.0
2001-02-20,49.94,51.25,49.5,50.25,989900,2.28673520123412,2.34671964483878,2.26658775452721,2.30092999323217,21618421.7452551,0.0,1.0
2001-02-21,49.0,50.06,48.63,49.56,1641600,2.24369292872391,2.29222995942691,2.22675075762946,2.26933513362361,35850895.1783117,0.0,1.0
2001-02-22,48.81,49.0,46.31,48.69,1906300,2.23499289491865,2.24369292872391,2.12051876590213,2.22949813672586,41631677.3138497,0.0,1.0
2001-02-23,49.63,49.75,47.5,47.75,2212900,2.27254040923607,2.27803516742887,2.17500845131399,2.18645586421564,48327513.3650622,0.0,1.0
2001-02-26,50.25,50.75,49.13,49.16,1435800,2.30092999323217,2.32382481903548,2.24964558343277,2.25101927298096,31356429.8836623,0.0,1.0
2001-02-27,49.75,50.5,49.31,49.63,1500200,2.27803516742887,2.31237740613382,2.25788772072196,2.27254040923607,32762861.2003552,0.0,1.0
2001-02-28,45.56,50.06,44.19,49.94,2597800,2.08617652719717,2.29222995942691,2.02344470449611,2.28673520123412,56733342.771819,0.0,1.0
2001-03-01,49.5,49.88,44.25,45.5,2294200,2.26658775452721,2.28398782213772,2.02619208359251,2.08342914810077,50103023.7074091,0.0,1.0
2001-03-02,48.0,49.5,46.5,48.31,1412800,2.1979032771173,2.26658775452721,2.12921879970738,2.21209806911535,30854132.9848433,0.0,1.0
2001-03-05,47.63,48.75,47.31,47.88,979100,2.18096110602285,2.23224551582225,2.16630841750874,2.1924085189245,21382560.5927662,0.0,1.0
2001-03-06,48.69,50.63,48.06,48.06,1311900,2.22949813672586,2.31833006084268,2.20065065621369,2.20065065621369,28650578.3287202,0.0,1.0
2001-03-07,51.02,51.5,48.63,48.69,1289800,2.33618802496926,2.35816705774043,2.22675075762946,2.22949813672586,28167936.525942,0.0,1.0
2001-03-08,48.06,50.81,46.63,50.81,4128900,2.20065065621369,2.32657219813187,2.13517145441624,2.32657219813187,90171028.9362399,0.0,1.0
2001-03-09,44.56,47.25,43.75,47.25,1958200,2.04038687559056,2.16356103841234,2.0032972577892,2.16356103841234,42765121.1855323,0.0,1.0
2001-03-12,43.69,46.69,42.5,43.56,1835700,2.00054987869281,2.13791883351264,1.94606019328094,1.99459722398395,40089844.2244315,0.0,1.0
2001-03-13,45.56,46.0,43.63,43.63,947300,2.08617652719717,2.10632397390408,1.99780249959641,1.99780249959641,20688080.53266,0.0,1.0
2001-03-14,44.56,47.13,43.75,43.75,1216200,2.04038687559056,2.15806628021955,2.0032972577892,2.0032972577892,26560586.4497214,0.0,1.0
2001-03-15,42.75,46.19,42.13,45.13,887400,1.95750760618259,2.11502400770933,1.92911802218649,2.06648697700633,19379924.6961707,0.0,1.0
2001-03-16,41.44,43.13,40.0,42.5,1466300,1.89752316257793,1.9749076737931,1.83158606426441,1.94606019328094,32022519.2494874,0.0,1.0
2001-03-19,43.13,43.13,39.69,41.44,1305200,1.9749076737931,1.9749076737931,1.81739127226636,1.89752316257793,28504257.0581948,0.0,1.0
2001-03-20,42.5,44.88,42.13,43.25,1320000,1.94606019328094,2.05503956410467,1.92911802218649,1.9804024319859,28827474.1930869,0.0,1.0
2001-03-21,42.13,44.28,41.5,42.31,1538100,1.92911802218649,2.02756577314071,1.90027054167433,1.93736015947568,33590559.1336266,0.0,1.0
2001-03-22,43.69,44.13,41.08,42.19,852000,2.00054987869281,2.02069732539972,1.88103888799955,1.93186540128289,18606824.2519015,0.0,1.0
2001-03-23,44.13,45.63,42.94,44.0,969400,2.02069732539972,2.08938180280963,1.96620763998785,2.01474467069086,21170722.3354382,0.0,1.0
2001-03-26,43.38,45.63,43.06,44.0,1034200,1.98635508669476,2.08938180280963,1.97170239818064,2.01474467069086,22585889.2503715,0.0,1.0
2001-03-27,44.56,45.25,42.88,43.41,556400,2.04038687559056,2.07198173519912,1.96346026089145,1.98772877624296,12151217.1522981,0.0,1.0
2001-03-28,41.5,44.38,41.25,44.38,1508700,1.90027054167433,2.03214473830137,1.88882312877268,2.03214473830137,32948492.6629623,0.0,1.0
2001-03-29,40.25,41.97,38.81,40.63,1804500,1.84303347716607,1.92179167792944,1.77709637885255,1.86043354477658,39408467.5616858,0.0,1.0
2001-03-30,41.81,42.5,39.88,40.06,1831400,1.91446533367238,1.94606019328094,1.82609130607162,1.83433344336081,39995936.543348,0.0,1.0
2001-04-02,41.13,43.56,40.38,41.94,1024800,1.88332837057988,1.99459722398395,1.84898613187493,1.92041798838124,22380602.6917239,0.0,1.0
2001-04-03,39.23,40.0,38.25,39.94,1723400,1.79632803252732,1.83158606426441,1.75145417395285,1.82883868516802,37637325.0184591,0.0,1.0
2001-04-04,40.44,41.75,38.94,39.0,1298500,1.85173351097132,1.91171795457598,1.78304903356141,1.7857964126578,28357935.7876692,0.0,1.0
2001-04-05,44.31,46.0,42.25,42.28,1411200,2.02893946268891,2.10632397390408,1.93461278037929,1.93598646992749,30819190.5918819,0.0,1.0
2001-04-06,45.56,46.31,42.81,44.13,887200,2.08617652719717,2.12051876590213,1.96025498527899,2.02069732539972,19375556.8970505,0.0,1.0
2001-04-09,47.9,48.04,46.78,47.15,961400,2.19332431195664,2.19973486318156,2.14203990215723,2.15898207325168,20996010.3706316,0.0,1.0
2001-04-10,49.8,50.34,48.1,48.11,1592300,2.2803246500092,2.30505106187677,2.20248224227796,2.20294013879402,34774232.695191,0.0,1.0
2001-04-11,52.23,52.5,50.52,50.52,1927100,2.39159350341326,2.40395670934704,2.31329319916596,2.31329319916596,42085928.4223468,0.0,1.0
2001-04-12,52.05,52.96,49.9,51.99,1255300,2.38335136612407,2.42501994908608,2.28490361516986,2.38060398702767,27414491.1777136,0.0,1.0
2001-04-16,51.29,52.38,50.63,51.7,717400,2.34855123090305,2.39846195115425,2.31833006084268,2.36732498806176,15667295.4440307,0.0,1.0
2001-04-17,52.13,52.89,50.86,50.89,840900,2.3870145382526,2.42181467347362,2.3288616807122,2.3302353702604,18364411.4007324,0.0,1.0
2001-04-18,55.38,59.14,53.35,53.39,3772200,2.53583090597408,2.70799999601494,2.44287791321266,2.44470949927693,82381059.2054261,0.0,1.0
2001-04-19,63.39,63.75,55.8,56.23,3746200,2.90260601534303,2.91909028992141,2.55506255964886,2.5747521098397,81813245.3198047,0.0,1.0
2001-04-20,59.5,63.48,57.89,61.86,2187200,2.72448427059332,2.90672708398763,2.65076293150667,2.83254784838492,47766251.1781209,0.0,1.0
2001-04-23,59.95,61.75,56.4,59.31,1957100,2.74508961381629,2.82751098670819,2.58253635061282,2.71578423678806,42741098.2903715,0.0,1.0
2001-04-24,57.58,62.25,57.0,58.75,2321800,2.63656813950862,2.85040581251149,2.61001014157679,2.69014203188836,50705779.9859919,0.0,1.0
2001-04-25,57.27,58.88,56.39,57.5,1395700,2.62237334751058,2.69609468659722,2.58207845409676,2.6329049673801,30480686.1600692,0.0,1.0
2001-04-26,64.94,66.45,61.2,61.21,5489200,2.97357997533328,3.04272234925926,2.80232667832455,2.80278457484062,119878614.65204,0.0,1.0
2001-04-27,63.75,64.99,62.0,64.98,1200900,2.91909028992141,2.97586945791361,2.83895839960984,2.97541156139754,26226449.8170288,0.0,1.0
2001-04-30,64.81,65.16,62.29,62.39,2177000,2.96762732062442,2.98365369868673,2.85223739857576,2.85681636373642,47543493.4229925,0.0,1.0
2001-05-01,63.78,65.55,63.51,64.4,1086200,2.92046397946961,3.00151166281331,2.90810077353582,2.94885356346571,23721517.0216144,0.0,1.0
2001-05-02,66.77,67.55,64.0,64.29,1806000,3.05737503777337,3.09309096602653,2.93053770282306,2.94381670178898,39441226.0550871,0.0,1.0
2001-05-03,64.1,66.15,63.75,65.54,1190100,2.93511666798372,3.02898545377728,2.91909028992141,3.00105376629724,25990588.66454,0.0,1.0
2001-05-04,67.05,67.35,62.0,62.77,998500,3.07019614022322,3.08393303570521,2.83895839960984,2.87421643134693,21806237.1074222,0.0,1.0
2001-05-07,65.15,67.53,64.82,66.7,1121700,2.98319580217067,3.0921751729944,2.96808521714048,3.05416976216091,24496801.3654436,0.0,1.0
2001-05-08,66.61,67.06,64.64,65.28,730400,3.05004869351632,3.07065403673929,2.95984307985129,2.98914845687952,15951202.3868414,0.0,1.0
2001-05-09,67.17,67.85,64.86,64.86,1355700,3.07569089841602,3.10682786150851,2.96991680320475,2.96991680320475,29607126.3360363,0.0,1.0
2001-05-10,66.1,68.45,65.76,67.63,999700,3.02669597119694,3.13430165247248,3.0111274896507,3.09675413815506,21832443.9021432,0.0,1.0
2001-05-11,65.78,66.15,62.96,65.39,1200100,3.01204328268283,3.02898545377728,2.88291646515219,2.99418531855625,26208978.6205482,0.0,1.0
2001-05-14,64.56,65.0,62.45,64.4,692000,2.95617990772276,2.97632735442967,2.85956374283282,2.94885356346571,15112584.9557698,0.0,1.0
2001-05-15,65.02,66.0,64.15,64.16,648400,2.97724314746181,3.02211700603628,2.93740615056405,2.93786404708012,14160404.7475739,0.0,1.0
2001-05-16,67.75,68.0,63.48,64.71,966000,3.10224889634785,3.1136963092495,2.90672708398763,2.96304835546376,21096469.7503954,0.0,1.0
2001-05-17,68.0,69.0,66.95,67.55,1019800,3.1136963092495,3.15948596085611,3.06561717506256,3.09309096602653,22271407.7137197,0.0,1.0
2001-05-18,68.37,69.49,67.1,67.3,642600,3.13063848034395,3.18192289014335,3.07248562280355,3.08164355312488,14033738.5730891,0.0,1.0
2001-05-21,73.41,73.5,68.19,68.55,2133600,3.36141832444127,3.36553939308586,3.12239634305476,3.13888061763314,46595681.0139168,0.0,1.0
2001-05-22,71.43,72.6,70.96,72.52,1169100,3.27075481426018,3.32432870663991,3.24923367800507,3.32066553451138,25531969.7569226,0.0,1.0
2001-05-23,67.65,70.41,67.18,70.4,1224600,3.09766993118719,3.22404936962144,3.07614879493208,3.22359147310537,26744034.0127684,0.0,1.0
2001-05-24,69.96,70.12,67.62,67.62,960100,3.20344402639846,3.21077037065552,3.09629624163899,3.09629624163899,20967619.6763506,0.0,1.0
2001-05-25,70.51,70.9,69.85,70.1,1035500,3.2286283347821,3.24648629890867,3.19840716472173,3.20985457762339,22614279.9446526,0.0,1.0
2001-05-29,69.81,70.62,68.9,69.9,1225900,3.19657557865747,3.23366519645882,3.15490699569545,3.20069664730206,26772424.7070494,0.0,1.0
2001-05-30,67.81,69.85,67.71,69.12,1319200,3.10499627544425,3.19840716472173,3.10041731028359,3.16498071904891,28810002.9966062,0.0,1.0
2001-05-31,70.64,71.0,67.65,68.07,1206600,3.23458098949096,3.25106526406934,3.09766993118719,3.11690158486197,26350932.0919535,0.0,1.0
2001-06-01,67.21,71.0,66.5,70.76,1892700,3.07752248448028,3.25106526406934,3.04501183183959,3.24007574768375,41334666.9736785,0.0,1.0
2001-06-04,64.0,67.0,63.75,66.99,2123300,2.93053770282306,3.06790665764289,2.91909028992141,3.06744876112683,46370739.3592284,0.0,1.0
2001-06-05,67.1,67.53,64.1,64.14,1284900,3.07248562280355,3.0921751729944,2.93511666798372,2.93694825404799,28060925.447498,0.0,1.0
2001-06-06,66.66,67.04,65.61,67.04,1055800,3.05233817609665,3.06973824370716,3.00425904190971,3.06973824370716,23057611.5553493,0.0,1.0
2001-06-07,66.62,67.75,64.8,66.59,728200,3.05050659003238,3.10224889634785,2.96716942410835,3.04913290048418,15903156.5965196,0.0,1.0
2001-06-08,65.63,66.47,64.7,66.46,507100,3.00517483494184,3.04363814229139,2.96259045894769,3.04318024577532,11074554.6691775,0.0,1.0
2001-06-11,64.64,65.68,63.6,65.68,419600,2.95984307985129,3.00746431752217,2.91222184218042,3.00746431752217,9163642.55410551,0.0,1.0
2001-06-12,65.18,65.18,62.07,64.57,832400,2.98456949171886,2.98456949171886,2.8421636752223,2.95663780423883,18178779.9381254,0.0,1.0
2001-06-13,60.26,65.8,59.64,65.22,1259200,2.75928440581434,3.01295907571496,2.73089482181824,2.98640107778313,27499663.2605568,0.0,1.0
2001-06-14,56.25,59.37,54.2,59.37,4411100,2.57566790287183,2.71853161588446,2.48179911707828,2.71853161588446,96333993.4947922,0.0,1.0
2001-06-15,52.06,55.42,51.65,55.13,4876200,2.38380926264014,2.53766249203835,2.36503550548142,2.52438349307243,106491310.348735,0.0,1.0
2001-06-18,51.79,54.35,51.5,51.57,1622700,2.37144605670635,2.48866756481927,2.35816705774043,2.3613723333529,35438138.1614561,0.0,1.0
2001-06-19,54.35,55.75,53.0,54.0,2066800,2.48866756481927,2.55277307706853,2.42685153515035,2.47264118675696,45136836.1077819,0.0,1.0
2001-06-20,58.07,58.8,53.75,53.75,2055300,2.65900506879586,2.69243151446869,2.46119377385531,2.46119377385531,44885687.6583724,0.0,1.0
2001-06-21,61.31,63.67,45.0,57.94,4920700,2.80736354000128,2.91542711779288,2.06053432229747,2.653052414087,107463145.652972,0.0,1.0
2001-06-22,38.9,45.5,38.4,44.41,17866800,1.78121744749714,2.08342914810077,1.75832262169384,2.03351842784957,390192966.600792,0.0,1.0
2001-06-25,40.7,41.65,36.36,39.02,4947100,1.86363882038904,1.90713898941532,1.66491173241635,1.78671220568994,108039695.136834,0.0,1.0
2001-06-26,40.95,41.37,39.45,40.1,2527200,1.87508623329069,1.89431788696547,1.80640175588078,1.83616502942508,55191509.682401,0.0,1.0
2001-06-27,41.44,41.66,40.11,41.09,1735800,1.89752316257793,1.90759688593139,1.83662292594114,1.88149678451562,37908128.5639093,0.0,1.0
2001-06-28,41.97,43.51,40.82,41.69,2387300,1.92179167792944,1.99230774140362,1.86913357858183,1.90897057547959,52136234.1978456,0.0,1.0
2001-06-29,43.69,44.0,41.54,42.6,1774200,2.00054987869281,2.01474467069086,1.90210212773859,1.9506391584416,38746745.9949808,0.0,1.0
2001-07-02,43.71,44.31,42.51,42.51,1308200,2.00146567172494,2.02893946268891,1.94651808979701,1.94651808979701,28569774.0449972,0.0,1.0
2001-07-03,43.47,43.89,42.43,42.74,874500,1.99047615533935,2.00970780901413,1.94285491766848,1.95704970966653,19098201.6529201,0.0,1.0
2001-07-05,43.22,43.9,42.54,43.12,1343700,1.9790287424377,2.01016570553019,1.9478917793452,1.97444977727704,29345058.3888264,0.0,1.0
2001-07-06,40.11,43.4,39.62,43.3,1452500,1.83662292594114,1.98727087972689,1.8141859966539,1.98269191456623,31721141.110196,0.0,1.0
2001-07-09,42.5,43.3,39.73,40.17,1341400,1.94606019328094,1.98269191456623,1.81922285833063,1.83937030503754,29294828.6989445,0.0,1.0
2001-07-10,40.56,43.75,40.25,43.75,1367200,1.85722826916412,2.0032972577892,1.84303347716607,2.0032972577892,29858274.7854457,0.0,1.0
2001-07-11,39.39,40.25,37.25,40.25,1787400,1.80365437678438,1.84303347716607,1.70566452234624,1.84303347716607,39035020.7369118,0.0,1.0
2001-07-12,41.81,42.07,40.25,40.27,1184300,1.91446533367238,1.9263706430901,1.84303347716607,1.8439492701982,25863922.4900551,0.0,1.0
2001-07-13,40.48,40.84,39.57,40.57,1884300,1.85356509703559,1.87004937161397,1.81189651407357,1.85768616568018,41151219.4106315,0.0,1.0
2001-07-16,39.54,40.49,38.88,40.44,1215000,1.81052282452537,1.85402299355165,1.78030165446501,1.85173351097132,26534379.6550005,0.0,1.0
2001-07-17,39.58,39.97,38.07,39.54,1162700,1.81235441058964,1.83021237471622,1.74321203666366,1.81052282452537,25392200.1850773,0.0,1.0
2001-07-18,37.42,40.42,37.1,39.09,2203900,1.71344876311936,1.85081771793919,1.69879607460524,1.7899174813024,48130962.4046547,0.0,1.0
2001-07-19,44.13,45.46,38.8,38.82,5422100,2.02069732539972,2.08159756203651,1.77663848233648,1.77755427536861,118413218.047224,0.0,1.0
2001-07-20,45.93,46.9,42.85,43.0,2022900,2.10311869829161,2.14753466035003,1.96208657134325,1.96895501908425,44178104.2009057,0.0,1.0
2001-07-23,48.31,49.25,46.25,46.26,2539300,2.21209806911535,2.25514034162556,2.11777138680573,2.1182292833218,55455761.5291708,0.0,1.0
2001-07-24,46.9,49.25,46.25,48.3,2312600,2.14753466035003,2.25514034162556,2.11777138680573,2.21164017259928,50504861.2264641,0.0,1.0
2001-07-25,47.45,48.41,45.7,46.96,1560700,2.17271896873366,2.21667703427601,2.09258707842209,2.15028203944642,34084120.4342051,0.0,1.0
2001-07-26,48.94,49.43,46.93,47.51,1245600,2.24094554962751,2.26338247891475,2.14890834989822,2.17546634783006,27202652.9203856,0.0,1.0
2001-07-27,49.22,50.83,48.86,49.01,1059600,2.25376665207736,2.327487991164,2.23728237749898,2.24415082523997,23140599.7386325,0.0,1.0
2001-07-30,48.4,50.19,47.7,49.5,760700,2.21621913775994,2.29818261413577,2.18416638163531,2.26658775452721,16612923.9535464,0.0,1.0
2001-07-31,48.21,50.84,48.11,48.4,1332300,2.20751910395469,2.32794588768007,2.20294013879402,2.21621913775994,29096093.838977,0.0,1.0
2001-08-01,48.92,50.41,48.45,48.77,1100400,2.24002975659538,2.30825633748923,2.21850862034027,2.23316130885439,24031630.7591461,0.0,1.0
2001-08-02,50.35,50.85,49.25,49.62,751500,2.30550895839283,2.32840378419614,2.25514034162556,2.27208251272001,16412005.1940188,0.0,1.0
2001-08-03,49.7,50.2,48.55,49.85,279500,2.27574568484853,2.29864051065184,2.22308758550093,2.28261413258953,6103999.27043016,0.0,1.0
2001-08-06,48.37,49.97,48.22,49.35,1203000,2.21484544821174,2.28810889078232,2.20797700047075,2.25971930678622,26272311.7077906,0.0,1.0
2001-08-07,46.25,48.35,45.76,48.28,1710800,2.11777138680573,2.21392965517961,2.09533445751849,2.21072437956715,37362153.6738887,0.0,1.0
2001-08-08,46.26,47.78,45.8,46.02,1410100,2.1182292833218,2.18782955376384,2.09716604358275,2.10723976693621,30795167.696721,0.0,1.0
2001-08-09,48.01,48.49,45.55,46.04,1321900,2.19836117363336,2.22034020640454,2.0857186306811,2.10815555996834,28868968.2847285,0.0,1.0
2001-08-10,47.71,48.97,45.58,47.87,1847800,2.18462427815138,2.24231923917571,2.0870923202293,2.19195062240844,40354096.0712015,0.0,1.0
2001-08-13,47.1,48.09,45.1,47.54,1485100,2.15669259067135,2.20202434576189,2.06511328745813,2.17684003737826,32433092.3667828,0.0,1.0
2001-08-14,47.44,48.07,46.92,47.14,767300,2.1722610722176,2.20110855272976,2.14845045338216,2.15852417673561,16757061.3245118,0.0,1.0
2001-08-15,45.22,47.78,43.75,47.51,3060900,2.07060804565092,2.18782955376384,2.0032972577892,2.17546634783006,66846981.6345604,0.0,1.0
2001-08-16,45.33,45.75,44.07,44.85,958700,2.07564490732765,2.09487656100242,2.01794994630332,2.05366587455647,20937045.0825094,0.0,1.0
2001-08-17,42.99,45.16,41.84,45.15,1700800,1.96849712256818,2.06786066655452,1.91583902322058,2.06740277003846,37143763.7178804,0.0,1.0
2001-08-20,42.28,42.93,41.12,42.93,2342700,1.93598646992749,1.96574974347178,1.88287047406382,1.96574974347178,51162214.9940489,0.0,1.0
2001-08-21,40.67,42.0,40.2,41.01,2356100,1.86226513084084,1.92316536747764,1.84074399458574,1.87783361238709,51454857.5351001,0.0,1.0
2001-08-22,41.71,42.08,38.92,40.92,2682900,1.90988636851172,1.92682853960616,1.78213324052928,1.8737125437425,58591841.2974491,0.0,1.0
2001-08-23,39.56,42.5,39.16,41.53,2664600,1.81143861755751,1.94606019328094,1.79312275691486,1.90164423122253,58192187.6779539,0.0,1.0
2001-08-24,41.9,43.2,39.85,40.0,1378500,1.91858640231697,1.97811294940557,1.82471761652342,1.83158606426441,30105055.4357351,0.0,1.0
2001-08-27,43.56,44.76,41.68,41.75,1603300,1.99459722398395,2.04954480591188,1.90851267896352,1.91171795457598,35014461.6468001,0.0,1.0
2001-08-28,42.96,44.08,41.57,43.51,2024500,1.96712343301998,2.01840784281938,1.90347581728679,1.99230774140362,44213046.593867,0.0,1.0
2001-08-29,42.48,43.49,41.85,43.2,1824300,1.94514440024881,1.99139194837148,1.91629691973664,1.97811294940557,39840879.6745821,0.0,1.0
2001-08-30,42.59,42.77,40.9,42.77,2650500,1.95018126192554,1.95842339921473,1.87279675071036,1.95842339921473,57884257.8399823,0.0,1.0
2001-08-31,42.99,43.5,42.1,42.23,1062800,1.96849712256818,1.99184984488755,1.9277443326383,1.93369698734716,23210484.5245551,0.0,1.0
2001-09-04,41.6,44.18,41.45,42.62,1767500,1.90484950683499,2.02298680798005,1.897981059094,1.95155495147373,38600424.7244554,0.0,1.0
2001-09-05,42.85,43.38,41.45,41.45,2593800,1.96208657134325,1.98635508669476,1.897981059094,1.897981059094,56645986.7894159,0.0,1.0
2001-09-06,42.29,43.0,40.11,42.18,2997100,1.93644436644355,1.96895501908425,1.83662292594114,1.93140750476682,65453653.7152279,0.0,1.0
2001-09-07,41.6,42.6,40.86,41.83,2460200,1.90484950683499,1.9506391584416,1.8709651646461,1.91538112670451,53728296.9771458,0.0,1.0
2001-09-10,41.5,42.44,40.4,41.19,1247100,1.90027054167433,1.94331281418454,1.84990192490706,1.88607574967628,27235411.4137869,0.0,1.0
2001-09-17,37.89,41.0,36.75,41.0,3800100,1.73496989937447,1.87737571587102,1.68276969654293,1.87737571587102,82990367.1826889,0.0,1.0
2001-09-18,35.52,38.24,34.88,38.08,3020500,1.6264484250668,1.75099627743678,1.59714304803857,1.74366993317972,65964686.2122871,0.0,1.0
2001-09-19,36.85,37.29,34.0,37.29,2774200,1.68734866170359,1.7074961084105,1.55684815462475,1.7074961084105,60585741.5958043,0.0,1.0
2001-09-20,36.18,37.76,35.38,37.76,2570900,1.65666959512716,1.72901724466561,1.62003787384187,1.72901724466561,56145873.790157,0.0,1.0
2001-09-21,36.96,37.0,34.5,37.0,1835400,1.69238552338032,1.69421710944458,1.57974298042806,1.69421710944458,40083292.5257513,0.0,1.0
2001-09-24,37.5,37.72,36.49,37.72,2018000,1.71711193524789,1.72718565860134,1.67086438712521,1.72718565860134,44071093.1224616,0.0,1.0
2001-09-25,38.5,39.1,37.1,37.79,2010600,1.7629015868545,1.79037537781847,1.69879607460524,1.73039093421381,43909484.5550155,0.0,1.0
2001-09-26,34.69,38.5,33.7,38.5,2793400,1.58844301423331,1.7629015868545,1.54311125914277,1.7629015868545,61005050.3113402,0.0,1.0
2001-09-27,34.79,35.5,31.54,33.8,3142100,1.59302197939397,1.62553263203467,1.44420561167249,1.54769022430343,68620308.0773474,0.0,1.0
2001-09-28,34.67,36.25,33.85,35.55,2570100,1.58752722120118,1.65987487073963,1.54997970688376,1.627822114615,56128402.5936763,0.0,1.0
2001-10-01,34.78,36.29,33.64,34.19,2375100,1.59256408287791,1.66170645680389,1.54036388004637,1.56554818843001,51869798.4515156,0.0,1.0
2001-10-02,38.07,38.63,35.09,35.1,4229600,1.74321203666366,1.76885424156336,1.60675887487596,1.60721677139202,92370215.7932425,0.0,1.0
2001-10-03,42.19,43.2,37.43,43.2,3896900,1.93186540128289,1.97811294940557,1.71390665963543,1.97811294940557,85104381.9568488,0.0,1.0
2001-10-04,42.5,45.75,42.37,45.75,2655600,1.94606019328094,2.09487656100242,1.94010753857208,2.09487656100242,57995636.7175466,0.0,1.0
2001-10-05,43.84,44.65,41.0,44.65,1617400,2.0074183264338,2.04450794423515,1.87737571587102,2.04450794423515,35322391.4847718,0.0,1.0
2001-10-08,47.95,48.8,43.15,48.8,4954900,2.19561379453697,2.23453499840259,1.97582346682524,2.23453499840259,108210039.30252,0.0,1.0
2001-10-09,46.0,47.62,45.35,47.62,2192300,2.10632397390408,2.18050320950679,2.07656070035978,2.18050320950679,47877630.0556851,0.0,1.0
2001-10-10,46.84,48.24,45.52,46.0,1943700,2.14478728125363,2.20889279350288,2.0843449411329,2.10632397390408,42448455.7493204,0.0,1.0
2001-10-11,46.35,49.35,45.77,47.18,3664300,2.12235035196639,2.25971930678622,2.09579235403456,2.16035576279988,80024631.5800972,0.0,1.0
2001-10-12,48.13,48.73,46.25,46.35,3260000,2.20385593182616,2.23132972279012,2.11777138680573,2.12235035196639,71195125.6586842,0.0,1.0
2001-10-15,51.04,52.0,47.87,48.07,2972400,2.33710381800139,2.38106188354374,2.19195062240844,2.20110855272976,64914230.5238876,0.0,1.0
2001-10-16,50.49,53.09,49.27,50.75,3985800,2.31191950961776,2.43097260379494,2.25605613465769,2.32382481903548,87045868.6657618,0.0,1.0
2001-10-17,47.77,52.8,47.02,51.34,4580100,2.18737165724778,2.41769360482903,2.15302941854282,2.35084071348338,100024783.751331,0.0,1.0
2001-10-18,52.58,54.2,51.0,51.24,11498900,2.40761988147557,2.48179911707828,2.33527223193713,2.34626174832271,251124426.514309,0.0,1.0
2001-10-19,53.88,55.17,50.5,51.05,9943900,2.46714642856417,2.52621507913669,2.31237740613382,2.33756171451746,217164788.355028,0.0,1.0
2001-10-22,54.23,55.3,53.16,54.25,3347500,2.48317280662648,2.53216773384555,2.43417787940741,2.48408859965861,73106037.7737563,0.0,1.0
2001-10-23,56.44,57.14,54.18,54.37,4159800,2.58436793667709,2.61642069280172,2.48088332404615,2.48958335785141,90845853.9003052,0.0,1.0
2001-10-24,57.71,58.24,55.28,58.24,1573200,2.64252079421748,2.66678930956899,2.53125194081342,2.66678930956899,34357107.8792154,0.0,1.0
2001-10-25,59.25,60.03,56.13,57.09,3055600,2.71303685769166,2.74875278594482,2.57017314467904,2.61413121022139,66731234.9578761,0.0,1.0
2001-10-26,57.49,60.15,57.32,58.64,3002800,2.63244707086403,2.75424754413761,2.62466283009091,2.68510517021163,65578135.9901525,0.0,1.0
2001-10-29,55.35,59.06,54.74,57.3,2336100,2.53445721642588,2.70433682388641,2.50652552894585,2.62374703705877,51018077.6230836,0.0,1.0
2001-10-30,54.55,56.6,53.1,56.6,2689300,2.49782549514059,2.59169428093415,2.43143050031101,2.59169428093415,58731610.8692945,0.0,1.0
2001-10-31,54.99,56.2,53.7,55.13,2523300,2.5179729418475,2.5733784202915,2.45890429127498,2.52438349307243,55106337.5995578,0.0,1.0
2001-11-01,58.06,58.26,55.06,55.06,2448300,2.6585471722798,2.66770510260112,2.52117821745997,2.52117821745997,53468412.9294959,0.0,1.0
2001-11-02,57.35,58.81,56.37,57.8,1811400,2.6260365196391,2.69288941098476,2.58116266106463,2.64664186286208,39559156.6313316,0.0,1.0
2001-11-05,59.46,60.54,57.86,57.86,1534300,2.72265268452905,2.77210550826419,2.64938924195848,2.64938924195848,33507570.9503434,0.0,1.0
2001-11-06,62.0,62.04,59.46,59.47,2748200,2.83895839960984,2.84078998567411,2.72265268452905,2.72311058104512,60017927.7101829,0.0,1.0
2001-11-07,61.19,62.64,60.21,62.64,2544300,2.80186878180849,2.86826377663807,2.75699492323401,2.86826377663807,55564956.5071749,0.0,1.0
2001-11-08,59.23,62.0,58.5,61.3,2684800,2.71212106465953,2.83895839960984,2.67869461898671,2.80690564348521,58633335.3890907,0.0,1.0
2001-11-09,57.68,59.48,56.56,59.03,2114600,2.64114710466929,2.72356847756118,2.58986269486988,2.70296313433821,46180740.0975011,0.0,1.0
2001-11-12,59.35,59.6,56.44,57.6,1031300,2.71761582285232,2.72906323575398,2.58436793667709,2.63748393254076,22522556.1631292,0.0,1.0
2001-11-13,61.34,61.54,60.01,60.09,1705100,2.80873722954948,2.8178951598708,2.74783699291269,2.75150016504122,37237671.398964,0.0,1.0
2001-11-14,61.39,62.78,60.54,61.95,1767200,2.81102671212981,2.874674327863,2.77210550826419,2.83666891702951,38593873.0257751,0.0,1.0
2001-11-15,61.07,62.0,60.22,61.24,985000,2.79637402361569,2.83895839960984,2.75745281975008,2.80415826438882,21511410.6668111,0.0,1.0
2001-11-16,61.07,61.5,60.55,61.22,996500,2.79637402361569,2.81606357380654,2.77256340478026,2.80324247135669,21762559.1162206,0.0,1.0
2001-11-19,64.04,64.58,60.75,61.07,2745700,2.93236928888733,2.9570957007549,2.78172133510158,2.79637402361569,59963330.2211808,0.0,1.0
2001-11-20,62.28,64.0,61.59,63.75,1521500,2.85177950205969,2.93053770282306,2.82018464245113,2.91909028992141,33228031.8066529,0.0,1.0
2001-11-21,62.85,63.14,61.39,63.14,1775400,2.87787960347546,2.89115860244138,2.81102671212981,2.89115860244138,38772952.7897019,0.0,1.0
2001-11-23,63.17,63.56,62.84,63.56,569500,2.89253229198958,2.91039025611615,2.8774217069594,2.91039025611615,12437307.9946689,0.0,1.0
2001-11-26,65.63,66.35,63.29,63.29,3076700,3.00517483494184,3.0381433840986,2.89802705018237,2.89802705018237,67192037.7650533,0.0,1.0
2001-11-27,65.12,65.94,64.2,65.5,1643200,2.98182211262247,3.01936962693989,2.93969563314439,2.99922218023298,35885837.571273,0.0,1.0
2001-11-28,64.22,66.4,64.21,66.4,1170400,2.94061142617652,3.04043286667893,2.94015352966045,3.04043286667893,25560360.4512037,0.0,1.0
2001-11-29,66.69,66.7,64.39,64.39,3178900,3.05371186564484,3.05416976216091,2.94839566694964,2.94839566694964,69423983.1154576,0.0,1.0
2001-11-30,64.97,66.39,63.83,66.25,3221700,2.97495366488147,3.03997497016286,2.92275346204994,3.03356441893794,70358692.1271729,0.0,1.0
2001-12-03,64.69,65.7,62.65,65.7,2166600,2.96213256243162,3.0083801105543,2.86872167315414,3.0083801105543,47316367.8687441,0.0,1.0
2001-12-04,65.7,65.79,61.75,64.89,4023800,3.0083801105543,3.0125011791989,2.82751098670819,2.97129049275295,87875750.4985932,0.0,1.0
2001-12-05,69.22,71.0,65.73,65.73,5488100,3.16955968420957,3.25106526406934,3.0097538001025,3.0097538001025,119854591.756879,0.0,1.0
2001-12-06,69.24,70.15,68.25,70.15,2419200,3.1704754772417,3.21214406020372,3.12514372215116,3.21214406020372,52832898.157512,0.0,1.0
2001-12-07,66.81,68.06,66.6,68.06,1586000,3.05920662383764,3.1164436883459,3.04959079700025,3.1164436883459,34636647.0229059,0.0,1.0
2001-12-10,66.9,67.9,66.35,66.64,957700,3.06332769248223,3.10911734408884,3.0381433840986,3.05142238306451,20915206.0869086,0.0,1.0
2001-12-11,67.6,68.4,67.1,67.1,1413000,3.09538044860686,3.13201216989215,3.07248562280355,3.07248562280355,30858500.7839635,0.0,1.0
2001-12-12,66.84,68.63,65.19,68.1,1797700,3.06058031338584,3.14254378976167,2.98502738823493,3.11827527441016,39259962.3916002,0.0,1.0
2001-12-13,65.7,67.6,65.62,66.26,1432300,3.0083801105543,3.09538044860686,3.00471693842577,3.034022315454,31279993.3990594,0.0,1.0
2001-12-14,67.16,67.64,65.25,66.1,1325200,3.07523300189995,3.09721203467112,2.98777476733133,3.02669597119694,28941036.9702112,0.0,1.0
2001-12-17,67.25,68.46,66.6,68.15,2404800,3.07935407054455,3.13475954898854,3.04959079700025,3.1205647569905,52518416.6208601,0.0,1.0
2001-12-18,69.77,70.0,67.0,67.25,1619400,3.1947439925932,3.20527561246272,3.06790665764289,3.07935407054455,35366069.4759735,0.0,1.0
2001-12-19,68.8,70.45,68.3,68.95,1889200,3.15032803053479,3.2258809556857,3.12743320473149,3.15719647827578,41258230.4890756,0.0,1.0
2001-12-20,64.12,69.4,63.63,68.88,3219700,2.93603246101586,3.17780182149876,2.91359553172862,3.15399120266332,70315014.135971,0.0,1.0
2001-12-21,65.91,66.1,64.6,64.8,5739100,3.01799593739169,3.02669597119694,2.95801149378703,2.96716942410835,125336179.652686,0.0,1.0
2001-12-24,64.35,66.1,63.23,66.05,840100,2.94656408088538,3.02669597119694,2.89527967108597,3.02440648861661,18346940.2042517,0.0,1.0
2001-12-26,65.31,66.31,64.14,64.48,740900,2.99052214642772,3.03631179803433,2.93694825404799,2.95251673559424,16180511.8406501,0.0,1.0
2001-12-27,65.01,66.94,64.6,65.28,882200,2.97678525094574,3.0651592785465,2.95801149378703,2.98914845687952,19266361.9190464,0.0,1.0
2001-12-28,67.42,67.72,64.92,65.03,1073400,3.08713831131767,3.10087520679965,2.97266418230114,2.97770104397787,23441977.8779238,0.0,1.0
2001-12-31,66.33,68.86,66.2,67.24,1292900,3.03722759106646,3.15307540963119,3.03127493635761,3.07889617402848,28235637.4123046,0.0,1.0
2002-01-02,67.11,67.43,64.17,66.52,1379000,3.07294351931962,3.08759620783374,2.93832194359619,3.04592762487172,30115974.9335355,0.0,1.0
2002-01-03,69.36,70.35,66.65,70.35,2450600,3.17597023543449,3.22130199052504,3.05188027958058,3.22130199052504,53518642.6193779,0.0,1.0
2002-01-04,68.89,69.9,66.4,69.9,2974800,3.15444909917939,3.20069664730206,3.04043286667893,3.20069664730206,64966644.1133294,0.0,1.0
2002-01-07,69.16,70.4,67.4,69.22,2193600,3.16681230511317,3.22359147310537,3.08622251828554,3.16955968420957,47906020.7499663,0.0,1.0
2002-01-08,69.99,70.0,68.31,68.81,1679300,3.20481771594666,3.20527561246272,3.12789110124755,3.15078592705086,36674225.3124627,0.0,1.0
2002-01-09,73.25,74.13,69.79,70.15,4007000,3.35409198018421,3.39438687359803,3.19565978562534,3.21214406020372,87508855.3724993,0.0,1.0
2002-01-10,72.0,74.7,71.32,73.44,2612700,3.29685491567595,3.42048697501379,3.26571795258345,3.36279201398946,57058743.8062712,0.0,1.0
2002-01-11,70.75,72.4,70.5,71.94,2035600,3.23961785116768,3.31517077631859,3.22817043826603,3.29410753657955,44455459.4450362,0.0,1.0
2002-01-14,70.38,71.27,69.15,70.84,3828300,3.22267568007324,3.26342847000312,3.16635440859711,3.24373891981228,83606226.8586322,0.0,1.0
2002-01-15,70.4,70.95,68.05,69.3,4238400,3.22359147310537,3.248775781489,3.11598579182983,3.1732228563381,92562398.9545299,0.0,1.0
2002-01-16,66.95,70.0,65.76,69.96,6241200,3.06561717506256,3.20527561246272,3.0111274896507,3.20344402639846,136301539.343859,0.0,1.0
2002-01-17,75.35,75.74,71.55,71.69,9414300,3.45025024855809,3.46810821268467,3.27624957245297,3.2826601236779,205598856.284832,0.0,1.0
2002-01-18,75.82,76.76,73.3,74.05,4655600,3.4717713848132,3.51481365732341,3.35638146276454,3.3907237014695,101673627.919193,0.0,1.0
2002-01-22,76.04,77.02,74.85,75.25,3879400,3.48184510816665,3.52671896674113,3.42735542275478,3.44567128339743,84722199.5338344,0.0,1.0
2002-01-23,74.19,76.41,73.37,76.41,4047400,3.39713425269442,3.4987872792611,3.359586738377,3.4987872792611,88391150.7947727,0.0,1.0
2002-01-24,77.0,77.2,74.29,74.5,3606300,3.525803173709,3.53496110403032,3.40171321785508,3.41132904469247,78757969.8352494,0.0,1.0
2002-01-25,76.23,77.5,75.91,76.2,2766700,3.49054514197191,3.5486979995123,3.47589245345779,3.48917145242371,60421949.1287981,0.0,1.0
2002-01-28,77.2,78.2,76.75,78.2,2173800,3.53496110403032,3.58075075563693,3.51435576080734,3.58075075563693,47473608.6370699,0.0,1.0
2002-01-29,75.75,78.1,74.3,78.0,2339400,3.46856610920073,3.57617179047627,3.40217111437115,3.57159282531561,51090146.3085663,0.0,1.0
2002-01-30,76.9,76.97,74.75,76.14,2101300,3.52122420854834,3.5244294841608,3.42277645759412,3.48642407332731,45890281.4560102,0.0,1.0
2002-01-31,78.66,79.34,76.8,76.88,3076400,3.60181399537597,3.63295095846847,3.51664524338768,3.5203084155162,67185486.0663731,0.0,1.0
2002-02-01,37.68,40.1,37.59,40.1,2221750,3.45070814507416,3.67233005885015,3.44246600778497,3.67233005885015,24260394.2380647,0.0,2.0
2002-02-04,36.48,38.64,35.9,38.09,3776200,3.34081298121829,3.53862427615885,3.28769698535462,3.48825565939158,41234207.5939147,0.0,1.0
2002-02-05,36.09,37.99,35.24,36.67,4831100,3.30509705296514,3.47909772907026,3.2272546452339,3.3582130488288,52753185.8235689,0.0,1.0
2002-02-06,35.64,37.37,35.03,36.9,2799900,3.26388636651919,3.42231856107806,3.20802299155912,3.37927628856784,30573501.8913727,0.0,1.0
2002-02-07,33.22,35.89,30.0,35.5,14750500,3.04226445274319,3.28678119232249,2.74737909639662,3.25106526406934,161068052.304973,0.0,1.0
2002-02-08,34.52,34.52,33.2,34.01,3987100,3.16131754692038,3.16131754692038,3.04043286667893,3.11461210228164,43537129.6800215,0.0,1.0
2002-02-11,35.02,35.48,33.05,33.96,4497700,3.20710719852699,3.24923367800507,3.02669597119694,3.11003313712098,49112625.2569117,0.0,1.0
2002-02-12,35.1,35.85,34.05,34.73,3712200,3.21443354278405,3.28311802019396,3.11827527441016,3.18054920059516,40535359.7346883,0.0,1.0
2002-02-13,36.69,37.37,35.45,35.81,4056800,3.36004463489307,3.42231856107806,3.24648629890867,3.27945484806543,44298218.6767102,0.0,1.0
2002-02-14,37.07,37.99,36.71,36.85,3835300,3.39484477011409,3.47909772907026,3.36187622095733,3.37469732340718,41879549.913919,0.0,1.0
2002-02-15,34.95,37.09,34.84,37.09,3890500,3.20069664730206,3.39667635617836,3.19062292394861,3.39667635617836,42482306.1925018,0.0,1.0
2002-02-19,34.03,35.87,33.67,35.01,3713800,3.1164436883459,3.28494960625823,3.08347513918914,3.20619140549486,40552830.931169,0.0,1.0
2002-02-20,31.83,35.11,31.75,35.11,9596300,2.91496922127682,3.21534933581618,2.90764287701976,3.21534933581618,104786776.742091,0.0,1.0
2002-02-21,32.09,33.58,31.75,32.3,6820000,2.93877984011225,3.07523300189995,2.90764287701976,2.95801149378703,74470974.9988079,0.0,1.0
2002-02-22,32.81,33.48,31.53,32.15,3717500,3.00471693842577,3.06607507157863,2.88749543031285,2.94427459830505,40593233.0730305,0.0,1.0
2002-02-25,34.91,35.0,32.98,33.17,3534100,3.19703347517353,3.20527561246272,3.02028541997202,3.03768548758253,38590597.1764351,0.0,1.0
2002-02-26,35.3,36.12,34.25,34.72,4545400,3.23274940342669,3.30784443206153,3.13659113505281,3.17963340756302,49633485.3019914,0.0,1.0
2002-02-27,36.18,36.82,35.63,35.75,3593200,3.31333919025433,3.37194994431079,3.26297057348705,3.27396008987264,39235939.4964393,0.0,1.0
2002-02-28,36.06,36.6,35.48,36.21,4271800,3.30234967386874,3.35180249760388,3.24923367800507,3.31608656935072,46645910.7037987,0.0,1.0
2002-03-01,37.81,37.88,35.03,36.09,5245600,3.46261345449188,3.4690240057168,3.20802299155912,3.30509705296514,57279317.6618396,0.0,1.0
2002-03-04,41.68,42.0,36.95,37.37,6641200,3.81702535792704,3.84633073495527,3.38385525372851,3.42231856107806,72518568.7920942,0.0,1.0
2002-03-05,39.93,42.11,39.04,40.78,6495600,3.6567615773039,3.85640445830872,3.57525599744414,3.73460398503514,70928689.9123543,0.0,1.0
2002-03-06,40.81,40.99,38.59,39.18,2756700,3.73735136413154,3.75383563870992,3.53404531099819,3.58807709989399,30101779.5863949,0.0,1.0
2002-03-07,39.69,41.5,39.51,40.99,3883900,3.63478254453273,3.80054108334866,3.61829826995435,3.75383563870992,42410237.507019,0.0,1.0
2002-03-08,41.95,42.0,40.5,40.84,3368500,3.84175176979461,3.84633073495527,3.70896178013544,3.74009874322793,36782328.3406868,0.0,1.0
2002-03-11,41.8,42.62,40.8,41.65,3797900,3.82801487431263,3.90310990294747,3.7364355710994,3.81427797883064,41471160.6961836,0.0,1.0
2002-03-12,41.73,42.4,40.35,42.4,3447000,3.8216043230877,3.88296245624056,3.69522488465346,3.88296245624056,37639508.9180191,0.0,1.0
2002-03-13,42.24,42.72,40.85,41.11,4048000,3.86830976772644,3.91226783326879,3.74101453626007,3.7648251550955,44202127.0960666,0.0,1.0
2002-03-14,40.95,42.7,40.8,42.7,3153800,3.75017246658139,3.91043624720452,3.7364355710994,3.91043624720452,34437912.1629384,0.0,1.0
2002-03-15,41.46,41.75,40.0,41.4,3248800,3.79687791122013,3.82343590915196,3.66317212852883,3.79138315302734,35475264.4539776,0.0,1.0
2002-03-18,42.03,42.5,41.38,41.5,3423500,3.84907811405167,3.89212038656188,3.78955156696307,3.80054108334866,37382900.7197094,0.0,1.0
2002-03-19,42.4,43.1,41.95,42.06,2731500,3.88296245624056,3.94706796848981,3.84175176979461,3.85182549314806,29826608.2418246,0.0,1.0
2002-03-20,41.65,42.2,41.2,41.21,2124100,3.81427797883064,3.86464659559791,3.77306729238469,3.77398308541683,23194105.2778545,0.0,1.0
2002-03-21,40.82,41.56,40.31,41.56,3333200,3.73826715716367,3.80603584154145,3.69156171252493,3.80603584154145,36396870.0683323,0.0,1.0
2002-03-22,41.76,42.45,40.38,41.29,2519100,3.8243517021841,3.88754142140122,3.69797226374985,3.78130942967388,27507306.9090171,0.0,1.0
2002-03-25,40.14,42.01,39.62,41.98,2142300,3.67599323097868,3.8472465279874,3.6283719933078,3.84449914889101,23392840.137822,0.0,1.0
2002-03-26,39.83,40.68,38.62,39.32,4625700,3.64760364698258,3.72544605471382,3.53679269009458,3.60089820234384,50510320.9753644,0.0,1.0
2002-03-27,40.58,40.84,39.5,40.84,2302900,3.7162881243925,3.74009874322793,3.61738247692222,3.74009874322793,25146511.4845681,0.0,1.0
2002-03-28,41.21,42.13,40.8,40.94,1957000,3.77398308541683,3.85823604437299,3.7364355710994,3.74925667354926,21369457.1954057,0.0,1.0
2002-04-01,41.55,41.99,40.25,41.99,1938700,3.80512004850932,3.84541494192314,3.68606695433213,3.84541494192314,21169630.3856582,0.0,1.0
2002-04-02,39.95,40.9,39.5,40.79,3168800,3.65859316336817,3.74559350142073,3.61738247692222,3.73551977806727,34601704.6299446,0.0,1.0
2002-04-03,39.37,40.98,38.6,40.59,3312100,3.6054771675045,3.75291984567778,3.53496110403032,3.71720391742463,36166468.6647436,0.0,1.0
2002-04-04,36.94,37.46,35.36,35.75,7508800,3.38293946069637,3.43056069836725,3.23824416161948,3.27396008987264,81992325.0837315,0.0,1.0
2002-04-05,35.28,37.65,35.12,37.06,5013800,3.23091781736243,3.44796076597776,3.21626512884831,3.39392897708196,54748178.0717041,0.0,1.0
2002-04-08,37.0,37.48,33.35,34.9,5098800,3.38843421888917,3.43239228443151,3.05416976216091,3.1961176821414,55676335.3847391,0.0,1.0
2002-04-09,35.33,37.27,34.77,37.15,3200600,3.23549678252309,3.41316063075674,3.18421237272368,3.40217111437115,34948944.6599977,0.0,1.0
2002-04-10,36.05,36.28,34.6,35.48,5429100,3.30143388083661,3.32249712057565,3.16864389117744,3.24923367800507,59283045.5082151,0.0,1.0
2002-04-11,34.08,35.78,33.99,35.78,4778200,3.12102265350656,3.27670746896904,3.11278051621737,3.27670746896904,52175544.3899272,0.0,1.0
2002-04-12,35.87,36.09,33.64,34.59,4010500,3.28494960625823,3.30509705296514,3.08072776009274,3.1677280981453,43792645.9285511,0.0,1.0
2002-04-15,35.98,36.76,35.6,36.2,2115800,3.29502332961168,3.36645518611799,3.26022319439066,3.31517077631859,23103473.4461111,0.0,1.0
2002-04-16,37.36,37.63,36.07,36.6,3522700,3.42140276804593,3.4461291799135,3.30326546690087,3.35180249760388,38466114.9015103,0.0,1.0
2002-04-17,37.3,37.73,36.9,37.5,2483500,3.41590800985313,3.45528711023482,3.37927628856784,3.43422387049578,27118572.7873225,0.0,1.0
2002-04-18,37.4,37.7,36.42,37.31,2839700,3.42506594017445,3.45253973113842,3.3353182230255,3.41682380288526,31008097.9038292,0.0,1.0
2002-04-19,37.51,37.71,37.05,37.3,2556600,3.43513966352791,3.45345552417055,3.39301318404983,3.41590800985313,27916788.0765326,0.0,1.0
2002-04-22,37.49,37.85,36.86,37.38,2246200,3.43330807746364,3.4662766266204,3.37561311643932,3.42323435411019,24527375.9592848,0.0,1.0
2002-04-23,35.23,37.5,35.2,37.5,4390100,3.22633885220177,3.43422387049578,3.22359147310537,3.43422387049578,47937687.2935873,0.0,1.0
2002-04-24,34.65,36.3,34.51,35.6,5789000,3.1732228563381,3.32432870663991,3.16040175388825,3.26022319439066,63212972.7665833,0.0,1.0
2002-04-25,35.93,36.25,33.34,35.63,11655900,3.29044436445102,3.31974974147925,3.05325396912878,3.26297057348705,127276574.411819,0.0,1.0
2002-04-26,34.15,36.41,33.96,36.23,4526900,3.12743320473149,3.33440242999337,3.11003313712098,3.31791815541499,49431474.5926837,0.0,1.0
2002-04-29,33.78,34.66,32.67,34.3,3491200,3.0935488625426,3.17413864937023,2.99189583597592,3.14117010021347,38122150.7207973,0.0,1.0
2002-04-30,35.41,36.64,33.39,33.56,4596500,3.24282312678015,3.35546566973241,3.05783293428944,3.07340141583569,50191471.6395923,0.0,1.0
2002-05-01,35.51,36.25,34.0,35.2,3519700,3.25198105710147,3.31974974147925,3.1136963092495,3.22359147310537,38433356.408109,0.0,1.0
2002-05-02,33.73,36.11,33.54,34.79,3803300,3.08896989738193,3.3069286390294,3.07156982977142,3.18604395878795,41530125.9843059,0.0,1.0
2002-05-03,33.88,34.57,33.5,33.55,3223000,3.10270679286392,3.16589651208104,3.06790665764289,3.07248562280355,35193541.4107269,0.0,1.0
2002-05-06,32.4,34.78,32.17,33.55,3526400,2.96716942410835,3.18512816575582,2.94610618436931,3.07248562280355,38506517.0433718,0.0,1.0
2002-05-07,33.63,34.24,31.01,32.82,5529800,3.07981196706061,3.13567534202068,2.83987419264197,3.0056327314579,60382638.9367167,0.0,1.0
2002-05-08,37.5,37.65,34.55,34.84,4500700,3.43422387049578,3.44796076597776,3.16406492601678,3.19062292394861,49145383.7503129,0.0,1.0
2002-05-09,35.52,37.73,35.24,36.55,2804300,3.2528968501336,3.45528711023482,3.2272546452339,3.34722353244322,30621547.6816945,0.0,1.0
2002-05-10,33.75,36.4,33.6,35.73,4525600,3.0908014834462,3.33348663696123,3.07706458796422,3.27212850380838,49417279.2455432,0.0,1.0
2002-05-13,35.05,35.33,33.59,34.1,3588100,3.20985457762339,3.23549678252309,3.07614879493208,3.12285423957083,39180250.0576572,0.0,1.0
2002-05-14,37.91,38.0,35.86,35.95,4554200,3.4717713848132,3.48001352210239,3.28403381322609,3.29227595051528,49729576.8826349,0.0,1.0
2002-05-15,38.15,39.4,36.84,37.76,3553600,3.49375041758437,3.6082245466009,3.37378153037505,3.45803448933121,38803527.383543,0.0,1.0
2002-05-16,38.08,39.25,37.41,38.07,1965100,3.48733986635944,3.59448765111891,3.42598173320659,3.48642407332731,21457905.1275891,0.0,1.0
2002-05-17,39.17,39.95,37.97,38.7,4538300,3.58716130686186,3.65859316336817,3.47726614300599,3.54411903435164,49555956.8676084,0.0,1.0
2002-05-20,37.33,38.34,36.75,37.92,2782100,3.41865538894953,3.51115048519488,3.36553939308586,3.47268717784533,30379134.8305254,0.0,1.0
2002-05-21,36.41,38.16,35.76,37.79,1988600,3.33440242999337,3.4946662106165,3.27487588290477,3.46078186842761,21714513.3258987,0.0,1.0
2002-05-22,33.51,35.5,32.54,35.29,8346200,3.06882245067503,3.25106526406934,2.9799905265582,3.23183361039456,91136312.541796,0.0,1.0
2002-05-23,34.95,34.96,33.36,33.61,3226500,3.20069664730206,3.2016124403342,3.05508555519304,3.07798038099635,35231759.6530284,0.0,1.0
2002-05-24,33.66,34.65,33.58,34.64,1607400,3.08255934615701,3.1732228563381,3.07523300189995,3.17230706330597,17552000.7643818,0.0,1.0
2002-05-28,34.0,34.25,32.94,34.25,3524900,3.1136963092495,3.13659113505281,3.01662224784349,3.13659113505281,38490137.7966713,0.0,1.0
2002-05-29,33.66,34.3,33.25,33.26,2969900,3.08255934615701,3.14117010021347,3.04501183183959,3.04592762487172,32429816.5174427,0.0,1.0
2002-05-30,33.81,33.99,32.51,33.38,3367400,3.09629624163899,3.11278051621737,2.97724314746181,3.05691714125731,36770316.8931064,0.0,1.0
2002-05-31,34.37,35.04,33.27,33.82,3140900,3.1475806514384,3.20893878459125,3.04684341790385,3.09721203467112,34297050.6413131,0.0,1.0
2002-06-03,33.11,34.97,33.04,34.6,2597100,3.03219072938974,3.20252823336633,3.02578017816481,3.16864389117744,28359027.7374492,0.0,1.0
2002-06-04,33.9,34.49,33.0,33.1,3256200,3.10453837892818,3.15857016782398,3.02211700603628,3.03127493635761,35556068.7377006,0.0,1.0
2002-06-05,33.04,34.1,31.65,33.85,4680500,3.02578017816481,3.12285423957083,2.89848494669844,3.09995941376752,51108709.454827,0.0,1.0
2002-06-06,30.4,31.61,29.65,31.25,7725200,2.78401081768191,2.89482177456991,2.71532634027199,2.86185322541315,84355304.4077405,0.0,1.0
2002-06-07,31.72,32.53,29.1,29.45,4841900,2.90489549792336,2.97907473352607,2.66495772350472,2.69701047962935,52871116.3998134,0.0,1.0
2002-06-10,31.92,32.88,31.32,31.83,3226700,2.92321135856601,3.0111274896507,2.86826377663807,2.91496922127682,35233943.5525884,0.0,1.0
2002-06-11,30.34,32.85,30.34,31.9,3689100,2.77851605948912,3.0083801105543,2.77851605948912,2.92137977250174,40283119.3354988,0.0,1.0
2002-06-12,31.15,31.48,30.2,30.3,7255400,2.85269529509182,2.88291646515219,2.76569495703927,2.77485288736059,79225324.3411072,0.0,1.0
2002-06-13,31.5,31.98,30.55,31.23,3296200,2.88474805121645,2.9287061167588,2.79774771316389,2.86002163934888,35992848.6497171,0.0,1.0
2002-06-14,30.75,31.1,29.19,31.1,3647200,2.81606357380654,2.84811632993116,2.67319986079391,2.84811632993116,39825592.3776615,0.0,1.0
2002-06-17,32.14,32.48,30.53,31.1,2777500,2.94335880527291,2.97449576836541,2.79591612709963,2.84811632993116,30328905.1406435,0.0,1.0
2002-06-18,33.7,34.1,32.04,32.29,5026600,3.08622251828554,3.12285423957083,2.93420087495159,2.9570957007549,54887947.6435494,0.0,1.0
2002-06-19,32.54,33.98,32.5,32.51,2568400,2.9799905265582,3.11186472318524,2.97632735442967,2.97724314746181,28045638.1505774,0.0,1.0
2002-06-20,32.2,33.52,31.8,32.56,3601000,2.94885356346571,3.06973824370716,2.91222184218042,2.98182211262247,39321111.5792825,0.0,1.0
2002-06-21,30.47,32.86,30.42,32.02,2914500,2.79042136890684,3.00929590358643,2.78584240374617,2.93236928888733,31824876.3392999,0.0,1.0
2002-06-24,31.2,32.0,30.23,30.31,2981800,2.85727426025249,2.93053770282306,2.76844233613566,2.77576868039272,32559758.5412676,0.0,1.0
2002-06-25,30.75,32.33,30.58,31.16,2328500,2.81606357380654,2.96075887288343,2.80049509226029,2.85361108812396,25426050.6282586,0.0,1.0
2002-06-26,30.94,31.4,29.03,29.65,3246700,2.83346364141705,2.87559012089513,2.6585471722798,2.71532634027199,35452333.5085967,0.0,1.0
2002-06-27,32.19,33.23,31.45,31.7,4267000,2.94793777043357,3.04318024577532,2.88016908605579,2.9030639118591,46593497.1143568,0.0,1.0
2002-06-28,32.85,33.75,31.8,32.5,2892100,3.0083801105543,3.0908014834462,2.91222184218042,2.97632735442967,31580279.5885707,0.0,1.0
2002-07-01,31.01,33.05,30.9,32.35,3200900,2.83987419264197,3.02669597119694,2.82980046928852,2.96259045894769,34952220.5093379,0.0,1.0
2002-07-02,31.46,32.56,30.35,30.76,2459600,2.88108487908792,2.98182211262247,2.77943185252125,2.81697936683867,26857596.7898927,0.0,1.0
2002-07-03,33.56,33.58,30.75,30.88,2974100,3.07340141583569,3.07523300189995,2.81606357380654,2.82796888322426,32475678.4082044,0.0,1.0
2002-07-05,34.48,34.62,33.15,33.3,1693300,3.15765437479185,3.1704754772417,3.03585390151827,3.04959079700025,18489985.6254371,0.0,1.0
2002-07-08,34.47,35.32,34.02,34.33,3742700,3.15673858175972,3.23458098949096,3.11552789531377,3.14391747930987,40868404.4176009,0.0,1.0
2002-07-09,33.99,35.4,33.96,34.59,3642100,3.11278051621737,3.24190733374801,3.11003313712098,3.1677280981453,39769902.9388795,0.0,1.0
2002-07-10,33.95,35.0,33.4,34.15,3998300,3.10911734408884,3.20527561246272,3.05874872732157,3.12743320473149,43659428.0553862,0.0,1.0
2002-07-11,32.86,33.05,30.5,31.31,8099000,3.00929590358643,3.02669597119694,2.79316874800323,2.86734798360594,88437012.6855345,0.0,1.0
2002-07-12,31.07,33.48,31.04,33.01,3939900,2.84536895083477,3.06607507157863,2.84262157173837,3.02303279906842,43021729.383842,0.0,1.0
2002-07-15,31.5,31.87,30.01,31.4,4041200,2.88474805121645,2.91863239340534,2.74829488942875,2.87559012089513,44127874.5110238,0.0,1.0
2002-07-16,32.77,33.25,30.95,31.34,4384900,3.00105376629724,3.04501183183959,2.83437943444918,2.87009536270234,47880905.9050253,0.0,1.0
2002-07-17,33.1,35.0,32.25,33.36,8930300,3.03127493635761,3.20527561246272,2.95343252862637,3.05508555519304,97514391.2070165,0.0,1.0
2002-07-18,31.57,32.85,30.34,32.67,9521900,2.89115860244138,3.0083801105543,2.77851605948912,2.99189583597592,103974366.10574,0.0,1.0
2002-07-19,31.53,32.5,31.1,31.64,3720200,2.88749543031285,2.97632735442967,2.84811632993116,2.8975691536663,40622715.7170916,0.0,1.0
2002-07-22,31.53,32.43,30.39,30.75,4062800,2.88749543031285,2.96991680320475,2.78309502464978,2.81606357380654,44363735.6635127,0.0,1.0
2002-07-23,30.74,31.8,30.73,31.52,4203400,2.8151477807744,2.91222184218042,2.81423198774227,2.88657963728072,45899017.0542506,0.0,1.0
2002-07-24,34.01,34.08,30.15,30.53,6474800,3.11461210228164,3.12102265350656,2.7611159918786,2.79591612709963,70701564.3581056,0.0,1.0
2002-07-25,31.92,33.31,31.66,33.0,3646800,2.92321135856601,3.05050659003238,2.89940073973057,3.02211700603628,39821224.5785413,0.0,1.0
2002-07-26,32.49,32.57,31.32,31.86,2682200,2.97541156139754,2.9827379056546,2.86826377663807,2.91771660037321,29288277.0002643,0.0,1.0
2002-07-29,33.95,34.15,32.57,32.81,4598300,3.10911734408884,3.12743320473149,2.9827379056546,3.00471693842577,50211126.7356332,0.0,1.0
2002-07-30,36.11,36.67,33.5,33.65,4751400,3.3069286390294,3.3582130488288,3.06790665764289,3.08164355312488,51882901.8488762,0.0,1.0
2002-07-31,33.54,36.57,33.39,35.31,8272500,3.07156982977142,3.34905511850748,3.05783293428944,3.23366519645882,90331545.5539059,0.0,1.0
2002-08-01,31.62,34.67,31.59,33.61,4670500,2.89573756760204,3.17505444240236,2.89299018850564,3.07798038099635,50999514.4768228,0.0,1.0
2002-08-02,31.14,32.5,30.84,31.65,4968600,2.85177950205969,2.97632735442967,2.82430571109573,2.89848494669844,54254616.7711257,0.0,1.0
2002-08-05,30.97,31.54,30.39,31.15,3734300,2.83621102051345,2.88841122334498,2.78309502464978,2.85269529509182,40776680.6360774,0.0,1.0
2002-08-06,32.56,33.21,30.5,31.7,5246100,2.98182211262247,3.04134865971106,2.79316874800323,2.9030639118591,57284777.4107398,0.0,1.0
2002-08-07,31.79,33.55,30.55,32.96,4538900,2.91130604914829,3.07248562280355,2.79774771316389,3.01845383390775,49562508.5662886,0.0,1.0
2002-08-08,31.61,31.63,29.69,31.6,6871000,2.89482177456991,2.89665336063417,2.71898951240052,2.89390598153777,75027869.3866287,0.0,1.0
2002-08-09,30.83,31.56,30.14,31.2,2696500,2.82338991806359,2.89024280940925,2.76020019884647,2.85727426025249,29444425.8188102,0.0,1.0
2002-08-12,30.65,30.94,30.24,30.64,2100700,2.80690564348521,2.83346364141705,2.76935812916779,2.80598985045308,22938589.0293249,0.0,1.0
2002-08-13,30.46,31.54,30.38,30.49,4100300,2.7895055758747,2.88841122334498,2.78217923161765,2.7922529549711,44773216.8310282,0.0,1.0
2002-08-14,33.15,33.28,30.09,30.29,4972600,3.03585390151827,3.04775921093599,2.75562123368581,2.77393709432846,54298294.7623272,0.0,1.0
2002-08-15,32.59,33.45,31.75,32.65,4859900,2.98456949171886,3.06332769248223,2.90764287701976,2.99006424991166,53067667.3602209,0.0,1.0
2002-08-16,32.93,33.18,31.44,32.21,3298800,3.01570645481136,3.03860128061466,2.87925329302366,2.94976935649784,36021239.3439981,0.0,1.0
2002-08-19,34.33,34.34,32.41,32.99,3100700,3.14391747930987,3.144833272342,2.96808521714048,3.02120121300415,33858086.8297365,0.0,1.0
2002-08-20,33.56,34.05,33.3,33.86,2607000,3.07340141583569,3.11827527441016,3.04959079700025,3.10087520679965,28467130.7656733,0.0,1.0
2002-08-21,34.35,34.67,33.25,34.11,3296100,3.14574906537413,3.17505444240236,3.04501183183959,3.12377003260296,35991756.699937,0.0,1.0
2002-08-22,34.18,34.4,33.54,34.31,2717200,3.13018058382788,3.15032803053479,3.07156982977142,3.1420858932456,29670459.4232787,0.0,1.0
2002-08-23,31.57,33.9,31.42,33.69,3755500,2.89115860244138,3.10453837892818,2.8774217069594,3.08530672525341,41008173.9894461,0.0,1.0
2002-08-26,31.72,32.12,31.0,31.95,2549500,2.90489549792336,2.94152721920865,2.83895839960984,2.9259587376624,27839259.6421496,0.0,1.0
2002-08-27,30.64,31.9,30.37,31.73,3643200,2.80598985045308,2.92137977250174,2.78126343858551,2.90581129095549,39781914.38646,0.0,1.0
2002-08-28,29.98,30.6,29.59,30.48,4130800,2.74554751033236,2.80232667832455,2.7098315820792,2.79133716193897,45106261.5139406,0.0,1.0
2002-08-29,30.55,30.63,29.65,29.82,4919900,2.79774771316389,2.80507405742095,2.71532634027199,2.73089482181824,53722837.2282456,0.0,1.0
2002-08-30,28.6,30.4,28.51,30.33,4680600,2.61916807189811,2.78401081768191,2.61092593460892,2.77760026645698,51109801.4046071,0.0,1.0
2002-09-03,27.67,28.5,27.21,28.29,6198900,2.53399931990982,2.61001014157679,2.49187284043174,2.59077848790201,67688874.914972,0.0,1.0
2002-09-04,30.76,31.07,27.86,27.95,10566200,2.81697936683867,2.84536895083477,2.55139938752033,2.55964152480952,115377597.65871,0.0,1.0
2002-09-05,29.84,30.66,29.58,30.04,5920200,2.73272640788251,2.80782143651735,2.70891578904707,2.75104226852515,64645610.8779973,0.0,1.0
2002-09-06,32.63,32.82,30.6,30.61,4996500,2.98823266384739,3.0056327314579,2.80232667832455,2.80324247135669,54559270.7597571,0.0,1.0
2002-09-09,32.88,33.4,31.82,31.85,3845900,3.0111274896507,3.05874872732157,2.91405342824468,2.91680080734108,41995296.5906033,0.0,1.0
2002-09-10,33.52,33.74,32.9,33.03,3130600,3.06973824370716,3.08988569041407,3.01295907571496,3.02486438513268,34184579.8139689,0.0,1.0
2002-09-11,33.49,34.34,31.8,33.9,2811300,3.06699086461076,3.144833272342,2.91222184218042,3.10453837892818,30697984.1662974,0.0,1.0
2002-09-12,33.42,33.52,32.77,33.1,2482500,3.06058031338584,3.06973824370716,3.00105376629724,3.03127493635761,27107653.289522,0.0,1.0
2002-09-13,33.98,34.0,32.84,33.11,3104000,3.11186472318524,3.1136963092495,3.00746431752217,3.03219072938974,33894121.1724779,0.0,1.0
2002-09-16,33.55,34.06,33.38,33.7,2454500,3.07248562280355,3.1191910674423,3.05691714125731,3.08622251828554,26801907.3511106,0.0,1.0
2002-09-17,32.5,34.24,32.3,34.0,2768100,2.97632735442967,3.13567534202068,2.95801149378703,3.1136963092495,30226261.8613197,0.0,1.0
2002-09-18,33.08,33.32,32.05,32.43,3980100,3.02944335029334,3.05142238306451,2.93511666798372,2.96991680320475,43460693.1954186,0.0,1.0
2002-09-19,32.1,33.29,31.94,32.39,3335400,2.93969563314439,3.04867500396812,2.92504294463027,2.96625363107622,36420892.9634931,0.0,1.0
2002-09-20,32.82,32.96,31.96,32.69,3633100,3.0056327314579,3.01845383390775,2.92687453069453,2.99372742204018,39671627.4586758,0.0,1.0
2002-09-23,31.0,32.7,30.6,32.69,3998000,2.83895839960984,2.99464321507232,2.80232667832455,2.99372742204018,43656152.206046,0.0,1.0
2002-09-24,32.04,32.26,30.57,30.75,4665400,2.93420087495159,2.9543483216585,2.79957929922816,2.81606357380654,50943825.0380408,0.0,1.0
2002-09-25,33.47,33.91,32.05,32.21,4038800,3.0651592785465,3.10545417196031,2.93511666798372,2.94976935649784,44101667.7163027,0.0,1.0
2002-09-26,34.21,34.58,33.6,33.75,4922600,3.13292796292428,3.16681230511317,3.07706458796422,3.0908014834462,53752319.8723067,0.0,1.0
2002-09-27,34.3,34.98,33.8,33.97,3332500,3.14117010021347,3.20344402639846,3.09538044860686,3.11094893015311,36389226.419872,0.0,1.0
2002-09-30,33.63,34.34,33.26,33.89,2926200,3.07981196706061,3.144833272342,3.04592762487172,3.10362258589605,31952634.4635648,0.0,1.0
2002-10-01,33.1,33.9,31.87,33.75,4402500,3.03127493635761,3.10453837892818,2.91863239340534,3.0908014834462,48073089.0663125,0.0,1.0
2002-10-02,31.61,32.67,31.42,32.36,5541700,2.89482177456991,2.99189583597592,2.8774217069594,2.96350625197982,60512580.9605415,0.0,1.0
2002-10-03,29.61,32.19,29.05,31.95,7324500,2.71166316814347,2.94793777043357,2.66037875834406,2.9259587376624,79979861.6391154,0.0,1.0
2002-10-04,30.05,30.44,29.15,29.8,5447500,2.75195806155728,2.78767398981044,2.66953668866538,2.72906323575398,59483964.2677428,0.0,1.0
2002-10-07,30.11,30.97,29.59,30.01,3490200,2.75745281975008,2.83621102051345,2.7098315820792,2.74829488942875,38111231.2229969,0.0,1.0
2002-10-08,31.37,31.75,30.0,30.7,4817400,2.87284274179873,2.90764287701976,2.74737909639662,2.81148460864588,52603588.7037034,0.0,1.0
2002-10-09,31.95,33.0,30.79,31.0,4328500,2.9259587376624,3.02211700603628,2.81972674593507,2.83895839960984,47265046.2290821,0.0,1.0
2002-10-10,33.3,33.6,32.0,32.01,4365500,3.04959079700025,3.07706458796422,2.93053770282306,2.93145349585519,47669067.6476973,0.0,1.0
2002-10-11,34.4,35.17,33.5,33.69,4695500,3.15032803053479,3.22084409400897,3.06790665764289,3.08530672525341,51272501.9218332,0.0,1.0
2002-10-14,35.54,35.67,33.78,34.1,3700700,3.25472843619786,3.26663374561558,3.0935488625426,3.12285423957083,40409785.5099836,0.0,1.0
2002-10-15,37.04,38.13,36.13,36.13,9153300,3.3920973910177,3.49191883152011,3.30876022509366,3.30876022509366,99949439.2165083,0.0,1.0
2002-10-16,35.56,36.69,35.35,36.19,6075000,3.25656002226213,3.36004463489307,3.23732836858735,3.31425498328646,66335949.1375011,0.0,1.0
2002-10-17,39.25,39.26,37.51,38.35,10025800,3.59448765111891,3.59540344415104,3.43513966352791,3.51206627822701,109476701.047368,0.0,1.0
2002-10-18,39.0,39.22,37.64,38.7,4468400,3.57159282531561,3.59174027202252,3.44704497294563,3.54411903435164,48792683.9713596,0.0,1.0
2002-10-21,39.18,39.69,37.25,37.87,5391800,3.58807709989399,3.63478254453273,3.41132904469247,3.46810821268467,58875748.2402598,0.0,1.0
2002-10-22,38.78,39.75,38.33,38.35,4158100,3.5514453786087,3.64027730272552,3.51023469216275,3.51206627822701,45404363.8038919,0.0,1.0
2002-10-23,40.25,40.29,38.3,38.56,3928800,3.68606695433213,3.68973012646066,3.50748731306635,3.53129793190179,42900522.9582575,0.0,1.0
2002-10-24,38.92,40.19,38.75,40.01,3116100,3.56426648105855,3.68057219613934,3.5486979995123,3.66408792156096,34026247.0958629,0.0,1.0
2002-10-25,39.75,39.85,38.5,38.65,2600800,3.64027730272552,3.64943523304685,3.525803173709,3.53954006919098,28399429.8793108,0.0,1.0
2002-10-28,39.85,40.0,39.0,39.75,2624000,3.64943523304685,3.66317212852883,3.57159282531561,3.64027730272552,28652762.2282803,0.0,1.0
2002-10-29,39.03,39.77,38.0,39.45,3403600,3.574340204412,3.64210888878979,3.48001352210239,3.61280351176156,37165602.7134813,0.0,1.0
2002-10-30,39.99,40.25,38.28,38.83,3211000,3.6622563354967,3.68606695433213,3.50565572700209,3.55602434376936,35062507.4371219,0.0,1.0
2002-10-31,40.0,40.82,39.47,39.85,3049500,3.66317212852883,3.73826715716367,3.61463509782582,3.64943523304685,33299008.5423555,0.0,1.0
2002-11-01,40.95,41.0,39.31,39.69,3567600,3.75017246658139,3.75475143174205,3.59998240931171,3.63478254453273,38956400.3527488,0.0,1.0
2002-11-04,41.99,42.2,40.98,40.99,5508700,3.84541494192314,3.86464659559791,3.75291984567778,3.75383563870992,60152237.5331279,0.0,1.0
2002-11-05,42.0,42.04,41.21,41.33,3680800,3.84633073495527,3.8499939070838,3.77398308541683,3.78497260180241,40192487.5037554,0.0,1.0
2002-11-06,41.87,41.91,40.62,41.88,2936100,3.83442542553755,3.83808859766608,3.71995129652103,3.83534121856968,32060737.4917888,0.0,1.0
2002-11-07,40.5,41.22,39.75,41.22,3483900,3.70896178013544,3.77489887844896,3.64027730272552,3.77489887844896,38042438.3868543,0.0,1.0
2002-11-08,39.61,41.25,39.25,40.9,2682300,3.62745620027567,3.77764625754535,3.59448765111891,3.74559350142073,29289368.9500443,0.0,1.0
2002-11-11,38.8,39.6,38.5,39.55,2363600,3.55327696467296,3.62654040724354,3.525803173709,3.62196144208288,25809325.0010531,0.0,1.0
2002-11-12,40.66,40.9,38.81,39.01,4957300,3.72361446864955,3.74559350142073,3.5541927577051,3.57250861834774,54131226.445981,0.0,1.0
2002-11-13,40.99,41.14,39.5,39.85,3694600,3.75383563870992,3.7675725341919,3.61738247692222,3.64943523304685,40343176.573401,0.0,1.0
2002-11-14,42.34,42.48,41.1,41.11,3645700,3.87746769804777,3.89028880049762,3.76390936206337,3.7648251550955,39809213.1309609,0.0,1.0
2002-11-15,43.4,43.5,41.26,41.97,3324200,3.97454175945378,3.9836996897751,3.77856205057749,3.84358335585887,36298594.5881286,0.0,1.0
2002-11-18,42.13,43.69,42.09,43.37,2835500,3.85823604437299,4.00109975738561,3.85457287224446,3.97179438035738,30962236.0130674,0.0,1.0
2002-11-19,40.97,41.88,40.56,41.85,2491900,3.75200405264565,3.83534121856968,3.71445653832823,3.83259383947329,27210296.5688459,0.0,1.0
2002-11-20,43.69,43.94,41.07,41.07,4279400,4.00109975738561,4.02399458318892,3.76116198296697,3.76116198296697,46728898.8870819,0.0,1.0
2002-11-21,45.81,46.0,43.6,43.6,4537600,4.19524788019764,4.21264794780815,3.99285762009642,3.99285762009642,49548313.2191482,0.0,1.0
2002-11-22,45.53,46.19,44.91,44.95,3113400,4.16960567529794,4.23004801541866,4.11282650730574,4.11648967943427,33996764.4518018,0.0,1.0
2002-11-25,44.83,45.86,44.34,45.51,3525700,4.10550016304868,4.1998268453583,4.06062630447421,4.16777408923367,38498873.3949116,0.0,1.0
2002-11-26,42.98,44.5,42.75,44.5,3441500,3.93607845210423,4.07527899298832,3.91501521236519,4.07527899298832,37579451.6801168,0.0,1.0
2002-11-27,44.01,44.5,43.04,43.04,2805600,4.03040513441384,4.07527899298832,3.94157321029702,3.94157321029702,30635743.0288351,0.0,1.0
2002-11-29,43.73,44.47,43.62,44.14,715400,4.00476292951414,4.07253161389193,3.99468920616069,4.04231044383156,7811808.72641454,0.0,1.0
2002-12-02,44.1,45.13,43.48,43.62,3578800,4.03864727170303,4.13297395401265,3.98186810371084,3.99468920616069,39078698.7281134,0.0,1.0
2002-12-03,43.64,44.0,42.96,43.92,2799100,3.99652079222495,4.02948934138171,3.93424686603996,4.02216299712465,30564766.2931324,0.0,1.0
2002-12-04,42.42,43.64,42.18,43.15,3613100,3.88479404230482,3.99652079222495,3.86281500953365,3.95164693365047,39453237.5026676,0.0,1.0
2002-12-05,41.4,43.5,41.31,43.18,3999500,3.79138315302734,3.9836996897751,3.78314101573815,3.95439431274687,43672531.4527466,0.0,1.0
2002-12-06,41.21,41.71,40.27,40.64,3715000,3.77398308541683,3.81977273702344,3.6878985403964,3.72178288258529,40565934.3285294,0.0,1.0
2002-12-09,39.58,41.21,39.51,40.75,4218200,3.62470882117928,3.77398308541683,3.61829826995435,3.73185660593874,46060625.6216966,0.0,1.0
2002-12-10,40.87,41.6,39.52,39.59,2667400,3.74284612232433,3.80969901366998,3.61921406298648,3.62562461421141,29126668.4328182,0.0,1.0
2002-12-11,42.55,42.9,40.43,40.6,3969000,3.89669935172254,3.92875210784717,3.70255122891051,3.71811971045676,43339486.7698341,0.0,1.0
2002-12-12,42.52,43.48,42.11,42.73,2463200,3.89395197262614,3.98186810371084,3.85640445830872,3.91318362630092,26896906.9819741,0.0,1.0
2002-12-13,41.22,42.24,41.1,42.22,1895400,3.77489887844896,3.86830976772644,3.76390936206337,3.86647818166218,20696816.1309003,0.0,1.0
2002-12-16,43.32,43.32,41.46,41.71,2171300,3.96721541519672,3.96721541519672,3.79687791122013,3.81977273702344,23709505.5740339,0.0,1.0
2002-12-17,43.21,44.05,42.53,42.82,2845400,3.95714169184327,4.03406830654237,3.89486776565828,3.92142576359011,31070339.0412914,0.0,1.0
2002-12-18,44.1,44.1,42.39,42.84,3661600,4.03864727170303,4.03864727170303,3.88204666320843,3.92325734965438,39982833.1459875,0.0,1.0
2002-12-19,41.4,44.5,40.65,43.95,6492700,3.79138315302734,4.07527899298832,3.72269867561742,4.02491037622105,70897023.368733,0.0,1.0
2002-12-20,42.11,42.3,41.06,41.53,2731100,3.85640445830872,3.87380452591924,3.76024618993484,3.80328846244506,29822240.4427044,0.0,1.0
2002-12-23,43.18,43.36,41.92,42.02,1522900,3.95439431274687,3.97087858732525,3.83900439069821,3.84816232101953,16629303.200247,0.0,1.0
2002-12-24,42.76,43.1,42.5,42.91,607600,3.91593100539732,3.94706796848981,3.89212038656188,3.9296679008793,6634686.86353015,0.0,1.0
2002-12-26,42.7,43.62,42.55,42.81,900500,3.91043624720452,3.99468920616069,3.89669935172254,3.92050997055798,9833007.76927075,0.0,1.0
2002-12-27,41.86,42.98,41.86,42.56,1327200,3.83350963250542,3.93607845210423,3.83350963250542,3.89761514475467,14492357.4807064,0.0,1.0
2002-12-30,40.92,41.9,40.68,41.75,1672600,3.74742508748499,3.83717280463395,3.72544605471382,3.82343590915196,18263952.0209686,0.0,1.0
2002-12-31,40.51,41.02,40.35,41.0,2331200,3.70987757316757,3.75658301780631,3.69522488465346,3.75475143174205,25455533.2723198,0.0,1.0
2003-01-02,42.68,42.82,40.3,40.91,3005000,3.90860466114026,3.92142576359011,3.69064591949279,3.74650929445286,32813090.8902372,0.0,1.0
2003-01-03,43.85,44.08,42.55,42.73,3616800,4.01575244589973,4.03681568563877,3.89669935172254,3.91318362630092,39493639.644529,0.0,1.0
2003-01-06,44.91,45.49,43.7,43.71,3590100,4.11282650730574,4.16594250316941,4.00201555041775,4.00293134344988,39202089.0532581,0.0,1.0
2003-01-07,44.61,45.13,44.14,44.81,2854100,4.08535271634178,4.13297395401265,4.04231044383156,4.10366857698442,31165338.672155,0.0,1.0
2003-01-08,43.36,44.89,43.06,44.59,2700500,3.97087858732525,4.11099492124148,3.94340479636128,4.08352113027751,29488103.8100118,0.0,1.0
2003-01-09,45.07,45.12,43.16,43.66,3197400,4.12747919581986,4.13205816098052,3.95256272668261,3.99835237828922,34914002.2670364,0.0,1.0
2003-01-10,46.12,46.92,45.12,45.25,5443400,4.22363746419374,4.29690090676432,4.13205816098052,4.14396347039824,59439194.326761,0.0,1.0
2003-01-13,46.66,47.41,46.34,46.4,3663500,4.27309028792888,4.34177476533879,4.24378491090065,4.24927966909344,40003580.1918083,0.0,1.0
2003-01-14,47.34,47.36,45.85,46.69,3118300,4.33536421411387,4.33719580017813,4.19891105232617,4.27583766702528,34050269.9910238,0.0,1.0
2003-01-15,46.05,47.55,45.09,47.5,6125000,4.21722691296881,4.35459586778865,4.12931078188412,4.35001690262798,66881924.0275217,0.0,1.0
2003-01-16,47.65,48.3,47.01,48.14,7783600,4.36375379810997,4.42328034519856,4.30514304405351,4.40862765668445,84993003.0792845,0.0,1.0
2003-01-17,45.05,47.21,45.04,47.21,5112100,4.12564760975559,4.32345890469615,4.12473181672346,4.32345890469615,55821564.7054847,0.0,1.0
2003-01-21,45.84,46.0,45.12,45.26,3783000,4.19799525929404,4.21264794780815,4.13205816098052,4.14487926343037,41308460.1789575,0.0,1.0
2003-01-22,45.55,46.37,45.22,45.5,3558500,4.1714372613622,4.24653228999704,4.14121609130184,4.16685829620154,38857032.9227651,0.0,1.0
2003-01-23,45.99,46.48,45.4,46.26,4861700,4.21173215477602,4.2566060133505,4.15770036588022,4.23645856664359,53087322.4562616,0.0,1.0
2003-01-24,43.92,45.44,43.55,45.4,4957900,4.02216299712465,4.16136353800875,3.98827865493576,4.15770036588022,54137778.1446612,0.0,1.0
2003-01-27,44.2,44.3,43.54,43.99,4336700,4.04780520202436,4.05696313234568,3.98736286190363,4.02857354834958,47354586.1110454,0.0,1.0
2003-01-28,46.1,46.75,44.55,44.67,5418700,4.22180587812947,4.28133242521807,4.07985795814898,4.09084747453457,59169482.731091,0.0,1.0
2003-01-29,46.1,46.75,44.55,44.67,3970100,4.22180587812947,4.28133242521807,4.07985795814898,4.09084747453457,43351498.2174146,0.0,1.0
2003-01-30,46.38,47.0,46.2,46.7,3445900,4.24744808302918,4.30422725102137,4.2309638084508,4.27675346005741,37627497.4704387,0.0,1.0
2003-01-31,46.68,47.0,45.09,45.8,3918300,4.27492187399314,4.30422725102137,4.12931078188412,4.19433208716551,42785868.2313532,0.0,1.0
2003-02-03,47.31,47.55,46.47,46.63,3962900,4.33261683501747,4.35459586778865,4.25569022031837,4.27034290883248,43272877.8332516,0.0,1.0
2003-02-04,46.91,47.29,46.34,46.39,2667700,4.29598511373218,4.33078524895321,4.24378491090065,4.24836387606131,29129944.2821583,0.0,1.0
2003-02-05,46.88,48.27,46.8,47.3,4646600,4.29323773463579,4.42053296610216,4.28591139037873,4.33170104198534,50738538.479393,0.0,1.0
2003-02-06,46.53,46.99,45.95,46.55,2470500,4.26118497851116,4.30331145798924,4.20806898264749,4.26301656457542,26976619.3159171,0.0,1.0
2003-02-07,46.09,46.82,45.59,46.51,2671000,4.22089008509734,4.28774297644299,4.17510043349073,4.2593533924469,29165978.6248997,0.0,1.0
2003-02-10,44.41,46.15,43.47,45.97,6819800,4.06703685569913,4.22638484329014,3.9809523106787,4.20990056871176,74468791.0992478,0.0,1.0
2003-02-11,45.21,45.81,44.67,44.9,4450700,4.14030029826971,4.19524788019764,4.09084747453457,4.11191071427361,48599408.8602924,0.0,1.0
2003-02-12,45.24,45.83,44.83,45.4,2493100,4.14304767736611,4.19707946626191,4.10550016304868,4.15770036588022,27223399.9662064,0.0,1.0
2003-02-13,44.72,45.3,43.75,45.26,2762300,4.09542643969523,4.1485424355589,4.00659451557841,4.14487926343037,30162928.7740772,0.0,1.0
2003-02-14,44.8,45.15,44.03,44.49,3468600,4.10275278395229,4.13480554007691,4.03223672047811,4.07436319995619,37875370.070508,0.0,1.0
2003-02-18,46.37,46.52,44.93,44.99,2731700,4.24653228999704,4.26026918547903,4.11465809337001,4.1201528515628,29828792.1413847,0.0,1.0
2003-02-19,45.9,46.2,45.36,45.95,3652100,4.20349001748683,4.2309638084508,4.15403719375169,4.20806898264749,39879097.9168836,0.0,1.0
2003-02-20,46.81,47.0,45.7,46.06,2906700,4.28682718341086,4.30422725102137,4.18517415684419,4.21814270600095,31739704.2564567,0.0,1.0
2003-02-21,47.81,48.0,46.42,46.64,4660900,4.37840648662408,4.39580655423459,4.25111125515771,4.27125870186461,50894687.2979389,0.0,1.0
2003-02-24,47.8,48.22,47.07,47.15,3746300,4.37749069359195,4.4159540009415,4.3106378022463,4.31796414650336,40907714.6096824,0.0,1.0
2003-02-25,47.92,48.03,46.65,47.25,3669000,4.38848020997754,4.39855393333099,4.27217449489675,4.32712207682468,40063637.4297105,0.0,1.0
2003-02-26,47.44,48.06,46.56,47.05,3515100,4.34452214443519,4.40130131242739,4.26393235760756,4.30880621618203,38383126.7182272,0.0,1.0
2003-02-27,47.36,48.0,46.95,47.67,2552000,4.33719580017813,4.39580655423459,4.29964828586071,4.36558538417423,27866558.3866507,0.0,1.0
2003-02-28,40.47,48.0,40.06,47.45,45022500,3.70621440103904,4.39580655423459,3.66866688672162,4.34543793746732,491623089.719036,0.0,1.0
2003-03-03,41.95,42.52,41.74,42.52,12309100,3.84175176979461,3.89395197262614,3.82252011611983,3.89395197262614,134409190.375048,0.0,1.0
2003-03-04,41.57,42.47,41.5,41.84,5089600,3.80695163457358,3.88937300746548,3.80054108334866,3.83167804644116,55575876.0049755,0.0,1.0
2003-03-05,41.45,41.98,40.85,41.65,3880900,3.795962118188,3.84449914889101,3.74101453626007,3.81427797883064,42377479.0136178,0.0,1.0
2003-03-06,42.92,42.96,41.2,41.42,5289600,3.93058369391143,3.93424686603996,3.77306729238469,3.7932147390916,57759775.5650578,0.0,1.0
2003-03-07,43.54,43.7,42.1,42.18,5333700,3.98736286190363,4.00201555041775,3.85548866527659,3.86281500953365,58241325.4180559,0.0,1.0
2003-03-10,43.83,44.11,42.9,43.22,4459700,4.01392085983546,4.03956306473517,3.92875210784717,3.9580574848754,48697684.3404961,0.0,1.0
2003-03-11,42.3,43.87,42.3,43.85,5895100,3.87380452591924,4.01758403196399,3.87380452591924,4.01575244589973,64371531.483207,0.0,1.0
2003-03-12,42.66,42.84,41.38,42.22,4734100,3.906773075076,3.92325734965438,3.78955156696307,3.86647818166218,51693994.536929,0.0,1.0
2003-03-13,44.49,44.8,42.9,43.3,5011700,4.07436319995619,4.10275278395229,3.92875210784717,3.96538382913246,54725247.1263233,0.0,1.0
2003-03-14,44.99,45.5,44.04,44.79,4265000,4.1201528515628,4.16685829620154,4.03315251351024,4.10183699092016,46571658.1187559,0.0,1.0
2003-03-17,46.99,47.44,44.42,44.7,5127600,4.30331145798924,4.34452214443519,4.06795264873126,4.09359485363097,55990816.9213911,0.0,1.0
2003-03-18,46.27,47.44,45.09,46.52,7351400,4.23737435967572,4.34452214443519,4.12931078188412,4.26026918547903,80273596.1299466,0.0,1.0
2003-03-19,43.48,46.43,43.13,46.36,7882500,3.98186810371084,4.25202704818984,3.94981534758621,4.24561649696491,86072941.4117452,0.0,1.0
2003-03-20,44.05,44.64,42.47,42.86,6616700,4.03406830654237,4.08810009543817,3.88937300746548,3.92508893571864,72251041.0959842,0.0,1.0
2003-03-21,42.56,44.16,41.76,44.15,6989400,3.89761514475467,4.04414202989583,3.8243517021841,4.04322623686369,76320737.9261976,0.0,1.0
2003-03-24,39.09,41.2,39.03,40.3,9912400,3.5798349626048,3.77306729238469,3.574340204412,3.69064591949279,108238429.996801,0.0,1.0
2003-03-25,40.75,41.05,39.56,41.0,12197500,3.73185660593874,3.75933039690271,3.62287723511501,3.75475143174205,133190574.420522,0.0,1.0
2003-03-26,42.2,42.9,40.65,41.0,7310500,3.86464659559791,3.92875210784717,3.72269867561742,3.75475143174205,79826988.6699098,0.0,1.0
2003-03-27,41.98,42.62,40.68,42.53,6915000,3.84449914889101,3.90310990294747,3.72544605471382,3.89486776565828,75508327.2898468,0.0,1.0
2003-03-28,40.25,41.85,39.86,41.62,31705500,3.68606695433213,3.83259383947329,3.65035102607898,3.81153059973425,346208137.510954,0.0,1.0
2003-03-31,39.18,39.49,38.68,39.3,11056700,3.58807709989399,3.61646668389009,3.54228744828738,3.59906661627957,120733611.329812,0.0,1.0
2003-04-01,38.82,39.45,38.57,39.43,6167000,3.55510855073723,3.61280351176156,3.53221372493392,3.61097192569729,67340542.9351389,0.0,1.0
2003-04-02,40.11,40.56,39.64,39.68,5938200,3.67324585188228,3.71445653832823,3.63020357937207,3.6338667515006,64842161.8384048,0.0,1.0
2003-04-03,40.24,40.9,40.19,40.32,5542500,3.6851511613,3.74559350142073,3.68057219613934,3.69247750555706,60521316.5587819,0.0,1.0
2003-04-04,39.63,40.5,39.12,40.25,5301200,3.62928778633994,3.70896178013544,3.58258234170119,3.68606695433213,57886441.7395425,0.0,1.0
2003-04-07,39.8,41.48,39.59,41.0,3819200,3.64485626788618,3.7987094972844,3.62562461421141,3.75475143174205,41703745.9993324,0.0,1.0
2003-04-08,39.92,40.31,38.89,39.58,3087700,3.65584578427177,3.69156171252493,3.56151910196215,3.62470882117928,33716133.3583312,0.0,1.0
2003-04-09,39.22,40.47,39.08,40.3,3259200,3.59174027202252,3.70621440103904,3.57891916957267,3.69064591949279,35588827.2311018,0.0,1.0
2003-04-10,37.65,38.3,36.36,37.64,10587600,3.44796076597776,3.50748731306635,3.3298234648327,3.44704497294563,115611274.911639,0.0,1.0
2003-04-11,39.75,40.0,38.2,38.35,8136700,3.64027730272552,3.66317212852883,3.49832938274503,3.51206627822701,88848677.75261,0.0,1.0
2003-04-14,40.01,40.24,39.5,39.51,2741300,3.66408792156096,3.6851511613,3.61738247692222,3.61829826995435,29933619.3202686,0.0,1.0
2003-04-15,40.1,40.65,39.8,40.13,3273200,3.67233005885015,3.72269867561742,3.64485626788618,3.67507743794655,35741700.2003076,0.0,1.0
2003-04-16,40.39,40.95,40.0,40.33,3316500,3.69888805678198,3.75017246658139,3.66317212852883,3.69339329858919,36214514.4550655,0.0,1.0
2003-04-17,41.96,42.01,40.16,40.55,3547000,3.84266756282674,3.8472465279874,3.67782481704294,3.7135407452961,38731458.6980603,0.0,1.0
2003-04-21,41.36,42.14,41.105,41.98,2524000,3.78771998089881,3.85915183740512,3.76436725857944,3.84449914889101,27560812.4482391,0.0,1.0
2003-04-22,43.19,43.25,41.3,41.45,4674000,3.955310105779,3.9608048639718,3.78222522270602,3.795962118188,51037732.7191243,0.0,1.0
2003-04-23,42.85,43.34,40.7,43.33,5409100,3.92417314268651,3.96904700126099,3.72727764077808,3.96813120822885,59064655.5522069,0.0,1.0
2003-04-24,43.47,43.59,40.99,41.14,12706300,3.9809523106787,3.99194182706429,3.75383563870992,3.7675725341919,138746414.901371,0.0,1.0
2003-04-25,42.94,43.5,42.72,43.18,3044900,3.9324152799757,3.9836996897751,3.91226783326879,3.95439431274687,33248778.8524736,0.0,1.0
2003-04-28,43.99,44.21,42.9,43.26,4085900,4.02857354834958,4.04872099505649,3.92875210784717,3.96172065700393,44615976.0627022,0.0,1.0
2003-04-29,44.28,44.81,43.65,43.98,3360400,4.05513154628141,4.10366857698442,3.99743658525708,4.02765775531745,36693880.4085035,0.0,1.0
2003-04-30,43.95,44.42,43.58,43.84,4427400,4.02491037622105,4.06795264873126,3.99102603403216,4.0148366528676,48344984.5615428,0.0,1.0
2003-05-01,43.41,44.01,42.65,43.86,3599500,3.97545755248591,4.03040513441384,3.90585728204386,4.01666823893186,39304732.3325819,0.0,1.0
2003-05-02,45.49,45.84,43.37,43.55,5241400,4.16594250316941,4.19799525929404,3.97179438035738,3.98827865493576,57233455.7710779,0.0,1.0
2003-05-05,45.44,45.96,44.82,45.59,3365100,4.16136353800875,4.20898477567962,4.10458437001655,4.17510043349073,36745202.0481654,0.0,1.0
2003-05-06,46.97,47.0,45.2,45.49,4492300,4.30147987192498,4.30422725102137,4.13938450523758,4.16594250316941,49053659.9687895,0.0,1.0
2003-05-07,46.94,47.5,46.0,46.16,5035300,4.29873249282858,4.35001690262798,4.21264794780815,4.22730063632227,54982947.274413,0.0,1.0
2003-05-08,45.15,46.0,44.48,45.67,6736600,4.13480554007691,4.21264794780815,4.07344740692406,4.18242677774779,73560288.8822536,0.0,1.0
2003-05-09,45.23,45.65,44.35,45.3,3869000,4.14213188433397,4.18059519168353,4.06154209750634,4.1485424355589,42247536.9897929,0.0,1.0
2003-05-12,46.12,46.25,44.85,45.29,2691300,4.22363746419374,4.23554277361146,4.10733174911295,4.14762664252677,29387644.430248,0.0,1.0
2003-05-13,46.059,47.0,45.68,45.75,3022500,4.21805112669773,4.30422725102137,4.18334257077992,4.18975312200485,33004182.1017444,0.0,1.0
2003-05-14,45.33,46.19,44.98,46.15,2195600,4.15128981465529,4.23004801541866,4.11923705853067,4.22638484329014,23974849.370584,0.0,1.0
2003-05-15,45.7,45.96,45.07,45.64,2917700,4.18517415684419,4.20898477567962,4.12747919581986,4.17967939865139,31859818.7322612,0.0,1.0
2003-05-16,45.02,45.67,44.28,45.396,4227200,4.1229002306592,4.18242677774779,4.05513154628141,4.15733404866737,46158901.1019003,0.0,1.0
2003-05-19,43.65,45.23,43.58,44.75,3249100,3.99743658525708,4.14213188433397,3.99102603403216,4.09817381879163,35478540.3033177,0.0,1.0
2003-05-20,43.44,44.55,43.0,44.17,2830500,3.97820493158231,4.07985795814898,3.93791003816849,4.04505782292796,30907638.5240653,0.0,1.0
2003-05-21,43.31,43.46,42.57,43.19,2323500,3.96629962216459,3.98003651764657,3.89853093778681,3.955310105779,25371453.1392566,0.0,1.0
2003-05-22,44.67,44.99,43.3,43.36,2805500,4.09084747453457,4.1201528515628,3.96538382913246,3.97087858732525,30634651.079055,0.0,1.0
2003-05-23,44.46,45.0,43.97,44.47,1753200,4.07161582085979,4.12106864459493,4.02674196228531,4.07253161389193,19144063.5436818,0.0,1.0
2003-05-27,46.72,46.93,44.11,44.55,3666200,4.27858504612167,4.29781669979645,4.03956306473517,4.07985795814898,40033062.8358694,0.0,1.0
2003-05-28,47.41,47.69,45.12,46.05,8331000,4.34177476533879,4.3674169702385,4.13205816098052,4.21722691296881,90970336.17523,0.0,1.0
2003-05-29,44.46,47.05,44.3,46.99,11991100,4.07161582085979,4.30880621618203,4.05696313234568,4.30331145798924,130936790.074517,0.0,1.0
2003-05-30,45.36,45.6,44.25,44.75,5431400,4.15403719375169,4.17601622652287,4.05238416718502,4.09817381879163,59308160.3531561,0.0,1.0
2003-06-02,44.36,46.03,44.282,45.71,4581100,4.06245789053847,4.21539532690455,4.05531470488784,4.18608994987632,50023311.3734661,0.0,1.0
2003-06-03,45.25,45.35,44.05,44.35,3140600,4.14396347039824,4.15312140071956,4.03406830654237,4.06154209750634,34293774.791973,0.0,1.0
2003-06-04,47.87,47.98,45.0,45.2,4629300,4.38390124481688,4.39397496817033,4.12106864459493,4.13938450523758,50549631.1674458,0.0,1.0
2003-06-05,47.61,47.82,46.05,47.0,3804800,4.36009062598144,4.37932227965621,4.21722691296881,4.30422725102137,41546505.2310064,0.0,1.0
2003-06-06,48.81,51.53,47.88,48.14,8976900,4.4699857898373,4.71908149457726,4.38481703784901,4.40862765668445,98023239.8045159,0.0,1.0
2003-06-09,48.55,49.66,48.0,48.36,3207100,4.44617517100187,4.54782819756854,4.39580655423459,4.42877510339135,35019921.3957003,0.0,1.0
2003-06-10,47.81,48.12,46.54,47.56,6751200,4.37840648662408,4.40679607062018,4.26210077154329,4.35551166082078,73719713.5501395,0.0,1.0
2003-06-11,46.53,47.78,45.897,47.57,5438500,4.26118497851116,4.37565910752769,4.20321527957719,4.35642745385291,59385688.787539,0.0,1.0
2003-06-12,46.07,47.35,45.76,47.0,4032000,4.21905849903308,4.336280007146,4.19066891503698,4.30422725102137,44027415.13126,0.0,1.0
2003-06-13,45.22,46.7,44.94,46.14,2627000,4.14121609130184,4.27675346005741,4.11557388640214,4.225469050258,28685520.7216815,0.0,1.0
2003-06-16,46.91,47.502,44.0,45.5,5034000,4.29598511373218,4.35020006123441,4.02948934138171,4.16685829620154,54968751.9272726,0.0,1.0
2003-06-17,47.09,47.81,46.24,47.25,3093000,4.31246938831056,4.37840648662408,4.23462698057933,4.32712207682468,33774006.6966734,0.0,1.0
2003-06-18,48.22,49.42,46.508,46.86,4197500,4.4159540009415,4.52584916479737,4.25917023384047,4.29140614857152,45834592.0172281,0.0,1.0
2003-06-19,46.91,48.61,46.68,47.63,2392000,4.29598511373218,4.45166992919466,4.27492187399314,4.3619222120457,26119438.7385848,0.0,1.0
2003-06-20,46.15,47.5,45.75,47.43,3296900,4.22638484329014,4.35001690262798,4.18975312200485,4.34360635140306,36000492.2981773,0.0,1.0
2003-06-23,45.5,46.35,44.63,46.06,3199300,4.16685829620154,4.24470070393278,4.08718430240604,4.21814270600095,34934749.3128572,0.0,1.0
2003-06-24,44.99,45.69,44.42,45.69,2938600,4.1201528515628,4.18425836381205,4.06795264873126,4.18425836381205,32088036.2362898,0.0,1.0
2003-06-25,45.625,46.5,44.52,44.69,2992200,4.17830570910319,4.25843759941476,4.07711057905259,4.09267906059883,32673321.3183919,0.0,1.0
2003-06-26,44.26,45.59,43.53,45.39,6669800,4.05329996021715,4.17510043349073,3.9864470688715,4.15678457284809,72830866.429186,0.0,1.0
2003-06-27,44.74,45.27,44.1,44.71,2727100,4.0972580257595,4.1457950564625,4.03864727170303,4.0945106466631,29778562.4515027,0.0,1.0
2003-06-30,43.91,45.5,43.75,44.85,2960500,4.02124720409252,4.16685829620154,4.00659451557841,4.10733174911295,32327173.2381189,0.0,1.0
2003-07-01,44.27,44.469,43.0,43.545,4214100,4.05421575324928,4.07244003458871,3.93791003816849,3.9878207584197,46015855.680715,0.0,1.0
2003-07-02,44.19,44.74,43.1,43.42,4084100,4.04688940899222,4.0972580257595,3.94706796848981,3.97637334551804,44596320.9666615,0.0,1.0
2003-07-03,43.33,44.77,43.33,43.65,2108200,3.96813120822885,4.10000540485589,3.96813120822885,3.99743658525708,23020485.262828,0.0,1.0
2003-07-07,45.41,45.9,44.2,44.2,3538700,4.15861615891235,4.20349001748683,4.04780520202436,4.04780520202436,38640826.8663169,0.0,1.0
2003-07-08,45.65,45.71,44.5,44.6,3913600,4.18059519168353,4.18608994987632,4.07527899298832,4.08443692330964,42734546.5916912,0.0,1.0
2003-07-09,45.91,46.68,44.75,45.97,3912400,4.20440581051896,4.27492187399314,4.09817381879163,4.20990056871176,42721443.1943308,0.0,1.0
2003-07-10,44.86,45.99,44.72,45.95,3465800,4.10824754214508,4.21173215477602,4.09542643969523,4.20806898264749,37844795.4766669,0.0,1.0
2003-07-11,45.65,46.12,45.25,45.57,2309700,4.18059519168353,4.22363746419374,4.14396347039824,4.17326884742647,25220764.0696109,0.0,1.0
2003-07-14,46.84,47.5,45.94,45.95,3091100,4.28957456250726,4.35001690262798,4.20715318961536,4.20806898264749,33753259.6508526,0.0,1.0
2003-07-15,46.331,47.4,46.03,47.18,3541300,4.24296069717173,4.34085897230666,4.21539532690455,4.32071152559975,38669217.560598,0.0,1.0
2003-07-16,44.96,45.99,44.82,45.89,3269700,4.1174054724664,4.21173215477602,4.10458437001655,4.2025742244547,35703481.9580062,0.0,1.0
2003-07-17,43.87,45.15,43.77,44.0,3521500,4.01758403196399,4.13480554007691,4.00842610164267,4.02948934138171,38453011.5041498,0.0,1.0
2003-07-18,43.81,44.85,43.71,44.69,2868100,4.0120892737712,4.10733174911295,4.00293134344988,4.09267906059883,31318211.6413608,0.0,1.0
2003-07-21,43.21,43.71,42.27,43.15,3208800,3.95714169184327,4.00293134344988,3.87105714682284,3.95164693365047,35038484.5419611,0.0,1.0
2003-07-22,43.0,43.73,42.32,43.51,4258600,3.93791003816849,4.00476292951414,3.8756361119835,3.98461548280723,46501773.3328333,0.0,1.0
2003-07-23,42.6,44.03,42.43,43.24,6959300,3.9012783168832,4.03223672047811,3.88570983533696,3.95988907093966,75992061.0424052,0.0,1.0
2003-07-24,46.58,49.09,46.25,46.75,14182600,4.26576394367182,4.49562799473701,4.23554277361146,4.28133242521807,154866869.504119,0.0,1.0
2003-07-25,46.82,47.74,45.84,46.04,6231900,4.28774297644299,4.37199593539916,4.19799525929404,4.21631111993668,68049218.3423858,0.0,1.0
2003-07-28,46.96,47.8,46.76,46.82,3057000,4.30056407889284,4.37749069359195,4.2822482182502,4.28774297644299,33380904.7758586,0.0,1.0
2003-07-29,47.16,47.6,46.82,46.9,2475100,4.31887993953549,4.35917483294931,4.28774297644299,4.29506932070005,27026849.005799,0.0,1.0
2003-07-30,46.76,47.37,46.63,47.01,4632900,4.2822482182502,4.33811159321027,4.27034290883248,4.30514304405351,50588941.3595274,0.0,1.0
2003-07-31,46.77,48.12,46.75,47.64,3181100,4.28316401128233,4.40679607062018,4.28133242521807,4.36283800507784,34736014.4528897,0.0,1.0
2003-08-01,46.59,47.41,45.94,46.73,2501600,4.26667973670395,4.34177476533879,4.20715318961536,4.2795008391538,27316215.6975099,0.0,1.0
2003-08-04,47.12,47.7,46.09,46.5,2510300,4.31521676740696,4.36833276327063,4.22089008509734,4.25843759941476,27411215.3283735,0.0,1.0
2003-08-05,46.18,47.84,46.11,47.25,2290700,4.22913222238653,4.38115386572048,4.22272167116161,4.32712207682468,25013293.6114031,0.0,1.0
2003-08-06,46.23,47.01,45.57,45.62,2729700,4.23371118754719,4.30514304405351,4.17326884742647,4.17784781258713,29806953.1457838,0.0,1.0
2003-08-07,46.79,47.0,45.95,46.24,2698000,4.2849955973466,4.30422725102137,4.20806898264749,4.23462698057933,29460805.0655108,0.0,1.0
2003-08-08,46.75,47.5,46.39,46.9,2084100,4.28133242521807,4.35001690262798,4.24836387606131,4.29506932070005,22757325.365838,0.0,1.0
2003-08-11,47.36,47.79,46.44,46.75,1903200,4.33719580017813,4.37657490055982,4.25294284122197,4.28133242521807,20781988.2137436,0.0,1.0
2003-08-12,47.66,47.78,46.9,47.6,2522100,4.3646695911421,4.37565910752769,4.29506932070005,4.35917483294931,27540065.4024184,0.0,1.0
2003-08-13,47.98,48.05,47.45,47.45,2892000,4.39397496817033,4.40038551939525,4.34543793746732,4.34543793746732,31579187.6387906,0.0,1.0
2003-08-14,48.36,48.39,47.75,48.09,2943900,4.42877510339135,4.43152248248775,4.37291172843129,4.40404869152378,32145909.574632,0.0,1.0
2003-08-15,48.71,49.5,48.05,48.45,925100,4.46082785951598,4.53317550905443,4.40038551939525,4.43701724068054,10101627.4151609,0.0,1.0
2003-08-18,49.14,49.2,48.37,48.75,2346000,4.50020695989767,4.50570171809046,4.42969089642349,4.46449103164451,25617141.8397658,0.0,1.0
2003-08-19,50.25,50.28,48.65,49.07,3544300,4.60185998646434,4.60460736556074,4.45533310132319,4.49379640867274,38701976.0539992,0.0,1.0
2003-08-20,50.34,50.56,49.623,49.75,2970400,4.61010212375353,4.63024957046044,4.54443976334965,4.55607033485773,32435276.2663429,0.0,1.0
2003-08-21,53.22,53.74,50.6,51.03,7297000,4.87385051700761,4.92147175467848,4.63391274258897,4.67329184297065,79679575.4496041,0.0,1.0
2003-08-22,54.74,54.87,53.58,54.1,5584400,5.0130510578917,5.02495636730942,4.90681906616437,4.95444030383524,60978843.5166191,0.0,1.0
2003-08-25,54.3,54.62,53.43,54.2,3462300,4.97275616447788,5.00206154150611,4.89308217068238,4.96359823415656,37806577.2343655,0.0,1.0
2003-08-26,54.2,54.84,52.72,53.82,3110900,4.96359823415656,5.02220898821302,4.828060865401,4.92879809893554,33969465.7073008,0.0,1.0
2003-08-27,56.3,56.75,53.83,54.18,5239800,5.15591477090433,5.19712545735028,4.92971389196767,4.9617666480923,57215984.5745972,0.0,1.0
2003-08-28,56.5,56.98,55.87,56.7,3819700,5.17423063154697,5.21818869708932,5.11653567052264,5.19254649218961,41709205.7482326,0.0,1.0
2003-08-29,57.42,58.36,56.31,57.0,3269300,5.25848359050313,5.34456813552356,5.15683056393646,5.22002028315358,35699114.158886,0.0,1.0
2003-09-02,57.6,58.15,57.25,58.0,5024000,5.27496786508151,5.32533648184878,5.24291510895689,5.3115995863668,54859556.9492684,0.0,1.0
2003-09-03,58.48,58.99,58.01,58.25,6506900,5.35555765190915,5.40226309654789,5.31251537939893,5.33449441217011,71052080.2374989,0.0,1.0
2003-09-04,59.95,59.99,58.5,58.75,5373800,5.49017922763258,5.49384239976111,5.35738923797341,5.38028406377672,58679197.2798524,0.0,1.0
2003-09-05,59.45,60.46,58.92,59.79,4551300,5.44438957602597,5.53688467227132,5.39585254532297,5.47552653911847,49697910.3390138,0.0,1.0
2003-09-08,60.21,60.35,59.33,59.4,2954600,5.51398984646802,5.52681094891787,5.43340005964038,5.43981061086531,32262748.2010964,0.0,1.0
2003-09-09,59.51,60.0,58.77,59.91,3169200,5.44988433421876,5.49475819279324,5.38211564984098,5.48651605550405,34606072.4290648,0.0,1.0
2003-09-10,57.55,59.48,57.3,59.0,4896900,5.27038889992085,5.44713695512237,5.24749407411755,5.40317888958002,53471688.7788361,0.0,1.0
2003-09-11,58.9,59.57,57.48,57.59,2875400,5.3940209592587,5.45537909241156,5.26397834869593,5.27405207204938,31397923.9753038,0.0,1.0
2003-09-12,59.48,59.5,57.81,58.15,2415100,5.44713695512237,5.44896854118663,5.29419951875629,5.32533648184878,26371679.1377743,0.0,1.0
2003-09-15,59.26,60.0,58.9,59.4,2633300,5.42698950841546,5.49475819279324,5.3940209592587,5.43981061086531,28754313.5578241,0.0,1.0
2003-09-16,61.06,61.19,59.1,59.26,3099100,5.59183225419926,5.60373756361698,5.41233681990134,5.42698950841546,33840615.6332559,0.0,1.0
2003-09-17,61.34,62.03,60.721,60.88,2696500,5.61747445909896,5.68066417831608,5.56078687040997,5.57534797962088,29444425.8188102,0.0,1.0
2003-09-18,63.91,64.18,61.19,61.44,4087800,5.85283326835694,5.87755968022451,5.60373756361698,5.62663238942028,44636723.1085229,0.0,1.0
2003-09-19,63.46,64.32,62.22,63.75,4128900,5.81162258191099,5.89038078267436,5.69806424592659,5.83818057984282,45085514.4681199,0.0,1.0
2003-09-22,62.78,62.91,62.03,62.4,2830300,5.749348655726,5.76125396514372,5.68066417831608,5.71454852050497,30905454.6245052,0.0,1.0
2003-09-23,65.79,66.0,62.19,62.23,5680000,6.02500235839779,6.04423401207257,5.6953168668302,5.69898003895872,62022747.5063385,0.0,1.0
2003-09-24,63.76,65.28,63.52,65.15,4952500,5.83909637287495,5.97829691375905,5.81711734010378,5.96639160434133,54078812.856539,0.0,1.0
2003-09-25,63.39,64.545,62.64,64.0,3634700,5.80521203068606,5.91098612589733,5.73652755327615,5.86107540564613,39689098.6551564,0.0,1.0
2003-09-26,62.0,63.94,61.41,63.07,3503400,5.67791679921968,5.85558064745333,5.62388501032388,5.77590665365783,38255368.5939624,0.0,1.0
2003-09-29,63.73,63.89,62.1,62.7,3734900,5.83634899377856,5.85100168229267,5.68707472954101,5.74202231146894,40783232.3347576,0.0,1.0
2003-09-30,63.19,64.2,62.8,63.74,2997700,5.78689617004342,5.87939126628877,5.75118024179026,5.83726478681069,32733378.5562941,0.0,1.0
2003-10-01,65.97,66.23,63.5,63.72,4284800,6.04148663297617,6.06529725181161,5.81528575403952,5.83543320074642,46787864.1752041,0.0,1.0
2003-10-02,65.32,66.0,64.02,65.75,3356000,5.98196008588758,6.04423401207257,5.86290699171039,6.02133918626926,36645834.6181817,0.0,1.0
2003-10-03,65.44,66.68,65.0,66.44,3278100,5.99294960227316,6.10650793825756,5.95265470885935,6.08452890548638,35795205.7395296,0.0,1.0
2003-10-06,65.61,66.95,65.45,65.79,2905800,6.00851808381941,6.13123435012513,5.9938653953053,6.02500235839779,31729876.7084363,0.0,1.0
2003-10-07,65.48,65.9,64.21,65.28,2621500,5.99661277440169,6.03507608175125,5.8803070593209,5.97829691375905,28625463.4837793,0.0,1.0
2003-10-08,64.9,66.48,64.4,65.79,2711300,5.94349677853802,6.08819207761491,5.89770712693141,6.02500235839779,29606034.3862563,0.0,1.0
2003-10-09,65.14,67.22,64.78,65.37,3433200,5.9654758113092,6.1559607619927,5.93250726215244,5.98653905104824,37488819.8483734,0.0,1.0
2003-10-10,64.93,64.96,62.75,63.9,3134700,5.94624415763442,5.94899153673082,5.7466012766296,5.8519174753248,34229349.7549506,0.0,1.0
2003-10-13,65.7,66.43,65.13,65.13,1825600,6.0167602211086,6.08361311245425,5.96456001827706,5.96456001827706,19934635.1844316,0.0,1.0
2003-10-14,65.57,66.42,65.14,65.6,3014100,6.00485491169088,6.08269731942212,5.9654758113092,6.00760229078728,32912458.3202209,0.0,1.0
2003-10-15,66.48,66.65,65.55,65.95,1942400,6.08819207761491,6.10376055916116,6.00302332562662,6.03965504691191,21210032.5275197,0.0,1.0
2003-10-16,66.19,66.6,65.55,66.03,2394100,6.06163407968308,6.0991815940005,6.00302332562662,6.04698139116896,26142369.6839657,0.0,1.0
2003-10-17,64.95,66.25,64.6,65.83,2386600,5.94807574369869,6.06712883787587,5.91602298757406,6.02866553052632,26060473.4504625,0.0,1.0
2003-10-20,65.45,65.59,64.14,65.0,1621800,5.9938653953053,6.00668649775515,5.87389650809598,5.95265470885935,17709241.5327077,0.0,1.0
2003-10-21,67.37,68.28,65.77,66.34,3802300,6.16969765747468,6.25303482339871,6.02317077233353,6.07537097516506,41519206.4865054,0.0,1.0
2003-10-22,64.49,67.35,63.75,67.04,5951100,5.9059492642206,6.16786607141041,5.83818057984282,6.13947648741432,64983023.3600301,0.0,1.0
2003-10-23,65.31,65.91,64.0,64.08,5051300,5.98104429285545,6.03599187478338,5.86107540564613,5.86840174990318,55157659.2392196,0.0,1.0
2003-10-24,65.59,65.67,63.66,65.21,3114900,6.00668649775515,6.0140128420122,5.82993844255363,5.97188636253412,34013143.6985024,0.0,1.0
2003-10-27,65.45,66.28,64.74,66.07,2312600,5.9938653953053,6.06987621697227,5.92884409002391,6.05064456329749,25252430.6132321,0.0,1.0
2003-10-28,67.41,67.48,65.4,65.77,2632000,6.17336082960321,6.17977138082813,5.98928643014464,6.02317077233353,28740118.2106836,0.0,1.0
2003-10-29,67.25,68.08,66.63,67.51,2237700,6.15870814108909,6.23471896275607,6.1019289730969,6.18251875992453,24434560.2279813,0.0,1.0
2003-10-30,66.42,68.1,66.23,67.88,2161600,6.08269731942212,6.23655054882033,6.06529725181161,6.21640310211342,23603586.4453699,0.0,1.0
2003-10-31,66.6,67.25,65.95,66.76,2248700,6.0991815940005,6.15870814108909,6.03965504691191,6.11383428251462,24554674.7037858,0.0,1.0
2003-11-03,68.33,68.77,66.79,66.791,2701900,6.25761378855937,6.29790868197319,6.11658166161101,6.11667324091422,29503391.1069324,0.0,1.0
2003-11-04,68.15,69.15,67.61,68.62,2909900,6.24112951398099,6.33270881719421,6.19167669024585,6.28417178649121,31774646.649418,0.0,1.0
2003-11-05,68.79,68.99,67.2,68.49,2579600,6.29974026803745,6.3180561286801,6.15412917592843,6.27226647707349,28167936.525942,0.0,1.0
2003-11-06,68.82,68.99,67.82,68.8,2201200,6.30248764713385,6.3180561286801,6.21090834392063,6.30065606106958,24035998.5582662,0.0,1.0
2003-11-07,67.53,69.21,67.46,69.1,2351600,6.1843503459888,6.338203575387,6.17793979476387,6.32812985203355,25678291.0274481,0.0,1.0
2003-11-10,66.73,68.2,66.53,67.39,2346500,6.11108690341822,6.24570847914165,6.09277104277557,6.17152924353894,25622601.5886661,0.0,1.0
2003-11-11,66.35,67.49,66.05,66.8,2212700,6.07628676819719,6.18068717386027,6.04881297723323,6.11749745464314,24161572.782971,0.0,1.0
2003-11-12,66.72,67.12,65.76,66.0,2798100,6.11017111038609,6.14680283167137,6.02225497930139,6.04423401207257,30553846.795332,0.0,1.0
2003-11-13,66.4,67.27,66.22,66.39,2862900,6.08086573335786,6.16053972715336,6.06438145877948,6.07994994032572,31261430.2527986,0.0,1.0
2003-11-14,65.3,67.2,64.78,66.37,1886000,5.98012849982331,6.15412917592843,5.93250726215244,6.07811835426146,20594172.8515765,0.0,1.0
2003-11-17,66.06,66.76,64.83,64.85,3327700,6.04972877026536,6.11383428251462,5.9370862273131,5.93891781337736,36336812.83043,0.0,1.0
2003-11-18,61.35,65.5,61.23,65.1,12142100,5.61839025213109,5.99844436046596,5.6074007357455,5.96181263918067,132585634.242379,0.0,1.0
2003-11-19,60.35,62.58,59.38,62.18,8704100,5.52681094891787,5.73103279508335,5.43797902480105,5.69440107379806,95044400.8045635,0.0,1.0
2003-11-20,30.04,31.32,29.96,30.3,3798250,5.5020845370503,5.73652755327615,5.48743184853619,5.54970577472118,20737491.2602069,0.0,2.0
2003-11-21,29.71,30.4,28.55,30.08,8713000,5.44164219692957,5.56802163536382,5.2291782134749,5.50941088130736,47570792.1674936,0.0,1.0
2003-11-24,31.92,32.1,29.8,30.52,8215900,5.84642271713201,5.87939126628877,5.45812647150795,5.59000066813499,44856750.9892013,0.0,1.0
2003-11-25,32.79,33.1,31.87,32.65,8156900,6.00577070472301,6.06254987271521,5.83726478681069,5.98012849982331,44534625.8040891,0.0,1.0
2003-11-26,32.54,33.42,31.87,33.38,4700800,5.9599810531164,6.12116062677167,5.83726478681069,6.11383428251462,25665187.6300877,0.0,1.0
2003-11-28,32.83,33.03,32.56,32.57,1470300,6.01309704898007,6.04972877026536,5.96364422524493,5.9654758113092,8027468.80797267,0.0,1.0
2003-12-01,33.81,34.05,33.3,33.75,5514000,6.19259248327799,6.23655054882033,6.0991815940005,6.1816029668924,30105055.435735,0.0,1.0
2003-12-02,32.98,34.0,32.91,33.94,6518600,6.04057083994404,6.22739261849901,6.02774973749419,6.21640310211342,35589919.1808818,0.0,1.0
2003-12-03,32.54,33.66,32.32,33.53,3955900,5.9599810531164,6.16511869231402,5.91968615970259,6.14130807347858,21598220.6743243,0.0,1.0
2003-12-04,33.04,33.37,32.42,32.44,4708000,6.05156035632962,6.11200269645035,5.93800202034523,5.94166519247376,25704497.8221692,0.0,1.0
2003-12-05,32.42,33.04,32.26,32.62,3256300,5.93800202034523,6.05156035632962,5.908696643317,5.97463374163052,17778580.3437403,0.0,1.0
2003-12-08,32.7,32.78,32.05,32.26,2437400,5.98928643014464,6.00393911865875,5.87023333596745,5.908696643317,13307591.9693617,0.0,1.0
2003-12-09,32.18,33.5,32.18,32.94,5415600,5.89404395480289,6.13581331528579,5.89404395480289,6.03324449568698,29567816.1439548,0.0,1.0
2003-12-10,32.05,32.07,31.25,31.8,4296900,5.87023333596745,5.87389650809598,5.72370645082629,5.82444368436084,23459995.0492945,0.0,1.0
2003-12-11,33.0,33.25,31.71,32.08,3138900,6.04423401207257,6.09002366367918,5.80795940978246,5.87572809416024,17137605.8228561,0.0,1.0
2003-12-12,33.21,33.24,32.25,32.6,3851200,6.08269731942212,6.08819207761491,5.90686505725274,5.97097056950199,21026584.9644728,0.0,1.0
2003-12-15,32.14,33.87,31.95,33.8,3479900,5.88671761054583,6.20358199966357,5.8519174753248,6.19076089721372,18999380.1978263,0.0,1.0
2003-12-16,32.05,32.67,31.68,31.85,2737700,5.87023333596745,5.98379167195184,5.80246465158966,5.83360161468216,14947154.5640936,0.0,1.0
2003-12-17,32.5,32.78,31.55,32.01,2605700,5.95265470885935,6.00393911865875,5.77865403275423,5.86290699171039,14226467.7092664,0.0,1.0
2003-12-18,33.36,33.51,32.58,32.82,2943700,6.11017111038609,6.13764490135005,5.96730739737346,6.01126546291581,16071862.837536,0.0,1.0
2003-12-19,33.59,33.89,33.16,33.48,3855800,6.15229758986417,6.2072451717921,6.0735393891008,6.13215014315726,21051699.8094137,0.0,1.0
2003-12-22,33.9,33.9,33.27,33.52,1889700,6.20907675785636,6.20907675785636,6.09368683580771,6.13947648741432,10317287.496719,0.0,1.0
2003-12-23,34.1,34.96,33.62,33.64,4173400,6.24570847914165,6.40322488066839,6.15779234805696,6.16145552018549,22785716.0601191,0.0,1.0
2003-12-24,33.88,34.35,33.38,33.78,991100,6.20541358572784,6.29149813074826,6.11383428251462,6.18709772508519,5411157.13499402,0.0,1.0
2003-12-26,34.24,34.48,33.72,33.72,694400,6.27135068404136,6.3153087495837,6.1761082086996,6.1761082086996,3791249.63630294,0.0,1.0
2003-12-29,34.49,34.947,34.05,34.2,2063700,6.31714033564797,6.40084381878485,6.23655054882033,6.2640243397843,11267283.8053548,0.0,1.0
2003-12-30,34.74,34.87,34.25,34.63,2116000,6.36292998725458,6.38674060609001,6.27318227010562,6.34278254054767,11552828.6728356,0.0,1.0
2003-12-31,34.5,35.0,34.31,34.55,3216700,6.31897192171223,6.41055122492545,6.28417178649121,6.32812985203355,17562374.2872922,0.0,1.0
2004-01-02,34.74,35.03,34.54,34.96,3328100,6.36292998725458,6.41604598311824,6.32629826596929,6.40322488066839,18170590.3147751,0.0,1.0
2004-01-05,35.46,35.61,35.0786,35.25,3970600,6.49480418388161,6.52227797484558,6.42494749139057,6.45634087653206,21678478.9831574,0.0,1.0
2004-01-06,35.86,36.0,35.0,35.69,3118700,6.56806762645219,6.59370983135189,6.41055122492545,6.53693066335969,17027318.895072,0.0,1.0
2004-01-07,36.17,36.26,35.45,35.6,3116200,6.62484679444439,6.64133106902277,6.49297259781735,6.52044638878132,17013669.5228215,0.0,1.0
2004-01-08,36.02,36.5,35.5,36.3,5751600,6.59737300348042,6.68528913456511,6.50213052813867,6.64865741327982,31402291.774424,0.0,1.0
2004-01-09,35.99,36.61,35.7,36.04,3418500,6.59187824528763,6.70543658127202,6.53876224942396,6.60103617560895,18664151.6153537,0.0,1.0
2004-01-12,36.61,36.68,35.73,36.06,3314100,6.70543658127202,6.71825768372187,6.54425700761675,6.60469934773748,18094153.8301722,0.0,1.0
2004-01-13,35.41,36.45,35.0,36.45,5289400,6.48564625356029,6.67613120424379,6.41055122492545,6.67613120424379,28878795.8327488,0.0,1.0
2004-01-14,35.9,36.1,35.25,35.75,4457500,6.57539397070925,6.61202569199454,6.45634087653206,6.54792017974528,24336830.7226676,0.0,1.0
2004-01-15,35.85,36.24,35.61,36.11,4628000,6.56623604038793,6.63766789689424,6.52227797484558,6.6138572780588,25267717.9101527,0.0,1.0
2004-01-16,37.0,37.23,36.23,36.3,5031100,6.77686843777833,6.81899491725641,6.63583631082997,6.64865741327982,27468542.6918257,0.0,1.0
2004-01-20,37.54,37.87,37.0,37.4,4570800,6.87577408524861,6.93621642536934,6.77686843777833,6.85013188034891,24955420.2730609,0.0,1.0
2004-01-21,37.85,38.21,36.8,36.8,5943700,6.93255325324081,6.99849035155433,6.74023671649304,6.74023671649304,32451109.5381535,0.0,1.0
2004-01-22,38.13,41.06,38.02,40.21,12827400,6.98383766304021,7.52049237986969,6.9636902163333,7.36480756440721,70034383.0425006,0.0,1.0
2004-01-23,38.66,39.42,38.05,38.51,4584100,7.08091172444623,7.22011226533032,6.9691849745261,7.05343793348226,25028034.9334336,0.0,1.0
2004-01-26,39.85,40.0,38.1,38.19,6243100,7.29887046609369,7.32634425705766,6.97834290484742,6.9948271794258,34085758.3588752,0.0,1.0
2004-01-27,39.69,41.44,39.54,40.19,7187700,7.26956508906546,7.59009265031173,7.24209129810149,7.36114439227868,39243037.1700096,0.0,1.0
2004-01-28,39.04,40.966,39.04,40.41,4788200,7.15051199488827,7.5032754708656,7.15051199488827,7.4014392856925,26142369.6839657,0.0,1.0
2004-01-29,39.45,39.6,38.87,39.19,5091900,7.22560702352312,7.25308081448708,7.11937503179578,7.17798578585224,27800495.4249582,0.0,1.0
2004-01-30,38.78,39.85,38.38,39.51,3837400,7.1028907572174,7.29887046609369,7.02962731464682,7.2365965399087,20951240.4296499,0.0,1.0
2004-02-02,38.94,39.5,38.75,39.19,3464400,7.13219613424563,7.23476495384444,7.09739599902461,7.17798578585224,18914754.0898731,0.0,1.0
2004-02-03,39.65,40.08,38.63,38.8,3444000,7.2622387448084,7.34099694557177,7.07541696625343,7.10655392934593,18803375.212309,0.0,1.0
2004-02-04,38.85,40.05,38.63,39.42,4076900,7.11571185966725,7.33550218737898,7.07541696625343,7.22011226533032,22258850.2912492,0.0,1.0
2004-02-05,39.75,40.21,39.21,39.3,3308300,7.28055460545105,7.36480756440721,7.18164895798077,7.19813323255915,18062487.286551,0.0,1.0
2004-02-06,39.96,40.14,39.431,39.62,3365000,7.3190179128006,7.35198646195736,7.22212701000101,7.25674398661561,18372055.0491927,0.0,1.0
2004-02-09,40.44,41.19,40.25,40.9,4179900,7.40693404388529,7.54430299870512,7.37213390866427,7.49118700284145,22821204.4279704,0.0,1.0
2004-02-10,40.38,40.72,40.067,40.36,3751400,7.39594452749971,7.45821845368469,7.33861588368823,7.39228135537118,20481702.0242322,0.0,1.0
2004-02-11,41.779,41.92,40.24,40.36,3862900,7.6521834178903,7.67800878139643,7.3703023226,7.39228135537118,21090464.0266052,0.0,1.0
2004-02-12,40.66,42.28,40.63,41.56,3883400,7.44722893729911,7.74394587970994,7.44173417910632,7.61207168308291,21202388.8790594,0.0,1.0
2004-02-13,40.64,41.27,40.32,41.27,3857000,7.44356576517058,7.55895568721924,7.38495501111412,7.55895568721924,21058251.508094,0.0,1.0
2004-02-17,40.66,41.14,40.61,41.05,1984200,7.44722893729911,7.5351450683838,7.43807100697779,7.51866079380542,10833233.7677884,0.0,1.0
2004-02-18,41.91,42.28,40.9,41.8,5245200,7.67617719533216,7.74394587970994,7.49118700284145,7.65602974862525,28637474.9313597,0.0,1.0
2004-02-19,40.84,42.3,40.76,42.11,3058400,7.48019748645587,7.74760905183847,7.46554479794175,7.71280891661745,16698096.0363896,0.0,1.0
2004-02-20,40.49,41.54,40.17,41.22,4118100,7.41609197420661,7.60840851095438,7.35748122015015,7.54979775689792,22483791.9459377,0.0,1.0
2004-02-23,39.34,40.87,39.05,40.4,4138100,7.20545957681621,7.48569224464866,7.15234358095254,7.39960769962823,22592986.9239418,0.0,1.0
2004-02-24,39.82,40.37,39.0,39.0,3517200,7.2933757079009,7.39411294143544,7.14318565063122,7.14318565063122,19203028.831804,0.0,1.0
2004-02-25,39.7,40.3,39.5,39.9,3206000,7.27139667512973,7.38129183898559,7.23476495384444,7.30802839641501,17503954.9740599,0.0,1.0
2004-02-26,41.05,41.59,38.9,40.18,4891000,7.51866079380542,7.6175664412757,7.12486978998857,7.35931280621442,26703631.8709068,0.0,1.0
2004-02-27,40.95,41.73,40.66,41.35,4966400,7.50034493316278,7.6432086461754,7.44722893729911,7.57360837573335,27115296.9379823,0.0,1.0
2004-03-01,41.99,42.23,40.8,41.15,4968700,7.69082988384628,7.73478794938862,7.47287114219881,7.53697665444806,27127854.3604528,0.0,1.0
2004-03-02,41.87,42.6,41.67,41.7,5446200,7.6688508510751,7.80255663376641,7.63221912978981,7.63771388798261,29734884.4603011,0.0,1.0
2004-03-03,42.995,43.34,41.87,42.24,4244800,7.87490428330485,7.93809400252197,7.6688508510751,7.73661953545289,23175542.1315938,0.0,1.0
2004-03-04,43.63,43.77,42.36,42.54,3965900,7.99120999838564,8.01685220328534,7.75859856822406,7.79156711738082,21652818.1633264,0.0,1.0
2004-03-05,44.1,44.5,42.886,43.26,4427300,8.07729454340607,8.15055798597664,7.85493999520437,7.92344131400786,24171946.3058814,0.0,1.0
2004-03-08,43.76,45.0,43.55,44.25,6077100,8.01502061722108,8.24213728918986,7.97655730987152,8.10476833437003,33179440.041441,0.0,1.0
2004-03-09,43.24,43.96,42.61,43.75,5722900,7.91977814187933,8.05165233850636,7.80438821983067,8.01318903115681,31245596.9809881,0.0,1.0
2004-03-10,41.63,43.5,41.57,43.16,6546700,7.62489278553276,7.9673993795502,7.61390326914717,7.90512545336521,35743338.1249776,0.0,1.0
2004-03-11,42.74,43.13,40.88,40.88,6285000,7.82819883866611,7.89963069517242,7.48752383071293,7.48752383071293,34314521.8377938,0.0,1.0
2004-03-12,44.64,44.66,42.6,42.75,5327700,8.17620019087635,8.17986336300487,7.80255663376641,7.83003042473037,29087904.2156267,0.0,1.0
2004-03-15,43.59,44.82,43.4,44.2,4850500,7.98388365412858,8.20916874003311,7.94908351890756,8.09561040404871,26482512.0404485,0.0,1.0
2004-03-16,43.01,44.11,42.32,44.02,5357300,7.87765166240125,8.07912612947033,7.751272223967,8.06264185489195,29249512.7830728,0.0,1.0
2004-03-17,43.72,43.94,43.04,43.56,6248300,8.00769427296402,8.04798916637784,7.88314642059404,7.97838889593579,34114149.0531562,0.0,1.0
2004-03-18,43.79,43.98,42.69,43.45,4865600,8.02051537541387,8.05531551063489,7.81904090834478,7.95824144922888,26564954.2488416,0.0,1.0
2004-03-19,42.8,43.82,42.68,43.7,3929300,7.83918835505169,8.02601013360666,7.81720932228052,8.00403110083549,21452991.3535789,0.0,1.0
2004-03-22,41.14,42.49,40.61,42.45,7741400,7.5351450683838,7.7824091870595,7.43807100697779,7.77508284280244,42266100.1360536,0.0,1.0
2004-03-23,42.0,42.63,41.45,41.63,4747500,7.69266146991054,7.8080513919592,7.591924236376,7.62489278553276,25920157.9037273,0.0,1.0
2004-03-24,43.02,43.96,42.1,42.5,7600900,7.87948324846551,8.05165233850636,7.71097733055318,7.78424077312376,41499005.4155747,0.0,1.0
2004-03-25,45.26,45.6,43.46,43.65,7246800,8.28975852686074,8.35203245304573,7.96007303529314,7.99487317051417,39565708.3300118,0.0,1.0
2004-03-26,46.26,46.69,45.03,45.17,5384500,8.47291713328718,8.55167533405055,8.24763204738266,8.27327425228236,29398017.9531584,0.0,1.0
2004-03-29,47.12,48.09,46.63,47.43,5605500,8.63043353481392,8.80809738304757,8.54068581766496,8.68721270280612,30604622.4601039,0.0,1.0
2004-03-30,47.26,47.42,46.53,47.01,2913800,8.65607573971362,8.68538111674185,8.52236995702232,8.61028608810701,15908616.3454198,0.0,1.0
2004-03-31,46.3,47.21,45.82,46.5,5699100,8.48024347754424,8.6469178093923,8.39232734645955,8.51687519882953,31115654.9571632,0.0,1.0
2004-04-01,46.63,47.24,46.12,46.59,3445100,8.54068581766496,8.65241256758509,8.44727492838748,8.53335947340791,18809380.9360992,0.0,1.0
2004-04-02,46.96,47.3,46.56,47.29,4736200,8.60112815778569,8.66340208397068,8.52786471521511,8.66157049790642,25858462.741155,0.0,1.0
2004-04-05,48.65,48.78,47.09,47.1,4284900,8.91066620264638,8.93447682148181,8.62493877662113,8.62677036268539,23394478.062492,0.0,1.0
2004-04-06,47.8,48.74,47.61,48.12,4990300,8.7549813871839,8.92715047722475,8.72018125196288,8.81359214124036,27245784.9366973,0.0,1.0
2004-04-07,47.5,48.12,47.0,47.9,3461200,8.70003380525597,8.81359214124036,8.60845450204275,8.77329724782654,18897282.8933925,0.0,1.0
2004-04-08,47.85,48.2,47.55,47.71,3424000,8.76413931750522,8.82824482975448,8.70919173557729,8.73849711260552,18694180.2343048,0.0,1.0
2004-04-12,48.79,49.41,48.1,48.19,3000800,8.93630840754608,9.04986674353047,8.80992896911183,8.82641324369021,16383614.4997377,0.0,1.0
2004-04-13,48.34,49.78,47.7,49.22,4125500,8.85388703465418,9.11763542790825,8.73666552654126,9.01506660830945,22524194.0877992,0.0,1.0
2004-04-14,48.07,49.02,47.63,48.23,3408900,8.80443421091904,8.97843488702416,8.72384442409141,8.83373958794727,18611738.0259117,0.0,1.0
2004-04-15,47.07,48.01,46.7,47.83,3995300,8.6212756044926,8.79344469453345,8.55350692011482,8.76047614537669,21813334.7809924,0.0,1.0
2004-04-16,45.67,47.36,45.54,47.299,5914700,8.36485355549558,8.67439160035627,8.34104293666014,8.66321892536425,32292776.8200475,0.0,1.0
2004-04-19,47.5,47.63,45.58,45.59,4523700,8.70003380525597,8.72384442409141,8.3483692809172,8.35020086698147,24698266.0998612,0.0,1.0
2004-04-20,47.19,49.13,47.02,47.8,6206300,8.64325463726377,8.99858233373107,8.61211767417128,8.7549813871839,33884839.5993476,0.0,1.0
2004-04-21,47.29,47.9,46.64,47.16,4264000,8.66157049790642,8.77329724782654,8.54251740372923,8.63775987907098,23280369.3104777,0.0,1.0
2004-04-22,49.35,49.88,47.1,47.1,4452000,9.03887722714489,9.1359512885509,8.62677036268539,8.62677036268539,24306802.1037164,0.0,1.0
2004-04-23,48.72,49.18,48.08,48.6,3586400,8.92348730509623,9.00774026405239,8.8062657969833,8.90150827232505,19580843.4556983,0.0,1.0
2004-04-26,48.91,49.85,48.61,48.8,4046500,8.95828744031725,9.13045653035811,8.90333985838932,8.93813999361034,22092873.924683,0.0,1.0
2004-04-27,48.84,50.88,48.75,49.45,7201100,8.9454663378674,9.31910989497734,8.92898206328902,9.05719308778753,39316197.8052724,0.0,1.0
2004-04-28,47.11,48.74,46.52,48.74,7200500,8.62860194874966,8.92715047722475,8.52053837095806,8.92715047722475,39312921.9559322,0.0,1.0
2004-04-29,47.23,48.4,45.55,45.72,8590300,8.65058098152083,8.86487655103977,8.34287452272441,8.3740114858169,46900880.9774383,0.0,1.0
2004-04-30,45.05,47.41,44.79,47.16,5672400,8.25129521951119,8.68354953067759,8.20367398184031,8.63775987907098,30969879.6615277,0.0,1.0
2004-05-03,47.03,47.5,45.4,45.41,6238700,8.61394926023554,8.70003380525597,8.31540073176044,8.3172323178247,34061735.4637142,0.0,1.0
2004-05-04,49.15,49.64,47.02,47.1,5068700,9.0022455058596,9.09199322300855,8.61211767417128,8.62677036268539,27673829.2504734,0.0,1.0
2004-05-05,49.04,49.65,48.3,49.31,3722400,8.98209805915269,9.09382480907282,8.84656069039712,9.03155088288783,20323369.3061263,0.0,1.0
2004-05-06,48.95,49.21,47.93,48.41,3773000,8.96561378457431,9.01323502224518,8.77879200601934,8.86670813710403,20599632.6004767,0.0,1.0
2004-05-07,48.25,49.77,48.1,48.58,3966800,8.8374027600758,9.11580384184399,8.80992896911183,8.89784510019653,21657731.9373366,0.0,1.0
2004-05-10,46.91,47.55,46.55,47.35,4596700,8.59197022746437,8.70919173557729,8.52603312915085,8.672560014292,25096827.7695762,0.0,1.0
2004-05-11,47.57,47.79,46.92,47.62,3195600,8.71285490770582,8.75314980111964,8.59380181352863,8.72201283802714,17447173.5854978,0.0,1.0
2004-05-12,47.09,47.82,45.86,47.27,5133600,8.62493877662113,8.75864455931243,8.3996536907166,8.65790732577789,28028166.9540967,0.0,1.0
2004-05-13,47.89,48.05,46.5,46.6,4059300,8.77146566176228,8.80077103879051,8.51687519882953,8.53519105947217,22162758.7106056,0.0,1.0
2004-05-14,48.0,48.72,47.45,47.9,4058600,8.79161310846919,8.92348730509623,8.69087587493465,8.77329724782654,22158936.8863755,0.0,1.0
2004-05-17,47.23,48.18,47.18,47.4,2988600,8.65058098152083,8.82458165762595,8.64142305119951,8.68171794461332,16317005.5631552,0.0,1.0
2004-05-18,46.63,47.85,46.18,47.73,4582200,8.54068581766496,8.76413931750522,8.45826444477306,8.74216028473405,25017661.4105233,0.0,1.0
2004-05-19,47.08,48.31,46.87,47.19,3718300,8.62310719055686,8.84839227646139,8.58464388320731,8.64325463726377,20300984.3356354,0.0,1.0
2004-05-20,46.6,47.53,46.32,46.9,4583200,8.53519105947217,8.70552856344876,8.48390664967277,8.5901386414001,25023121.1594235,0.0,1.0
2004-05-21,46.8,47.49,46.49,47.11,2666800,8.57182278075746,8.6982022191917,8.51504361276526,8.62860194874966,14560058.367069,0.0,1.0
2004-05-24,46.18,47.2,46.0,47.05,4267100,8.45826444477306,8.64508622332804,8.42529589561631,8.61761243236407,23297294.5320684,0.0,1.0
2004-05-25,46.32,46.32,44.2,46.05,8270300,8.48390664967277,8.48390664967277,8.09561040404871,8.43445382593763,45153761.3293724,0.0,1.0
2004-05-26,45.01,46.0,44.41,45.9,7389900,8.24396887525413,8.42529589561631,8.13407371139826,8.40698003497366,40346998.3976312,0.0,1.0
2004-05-27,45.65,45.75,44.59,45.04,7105900,8.36119038336705,8.3795062440097,8.16704226055502,8.24946363344692,38796429.7099728,0.0,1.0
2004-05-28,45.7,46.15,44.95,46.09,3019600,8.37034831368837,8.45276968658027,8.23297935886854,8.44178017019469,16486257.7790616,0.0,1.0
2004-06-01,44.33,45.57,43.7,44.92,5379200,8.11942102288415,8.34653769485294,8.00403110083549,8.22748460067575,29369081.2839873,0.0,1.0
2004-06-02,45.11,45.6,44.19,44.74,5468300,8.26228473589677,8.35203245304573,8.09377881798445,8.19451605151899,29855544.9109957,0.0,1.0
2004-06-03,45.86,46.19,44.91,45.24,5607100,8.3996536907166,8.46009603083733,8.22565301461148,8.28609535473221,30613358.0583442,0.0,1.0
2004-06-04,46.38,46.93,46.13,46.24,3816500,8.49489616605835,8.5956333995929,8.44910651445174,8.46925396115865,20837131.6776356,0.0,1.0
2004-06-07,46.31,46.68,45.57,46.29,5419100,8.4820750636085,8.54984374798629,8.34653769485294,8.47841189147997,29586925.2651055,0.0,1.0
2004-06-08,46.0,46.29,45.34,46.23,4420000,8.42529589561631,8.47841189147997,8.30441121537486,8.46742237509439,24132090.1389099,0.0,1.0
2004-06-09,43.85,45.82,43.81,45.71,5682200,8.03150489179946,8.39232734645955,8.0241785475424,8.37217989975264,31023385.2007497,0.0,1.0
2004-06-10,44.23,44.86,44.02,44.06,5168500,8.1011051622415,8.21649508429016,8.06264185489195,8.06996819914901,28218712.190714,0.0,1.0
2004-06-14,43.0,44.13,42.8,43.97,4537700,7.87582007633698,8.08278930159886,7.83918835505169,8.05348392457063,24774702.5844641,0.0,1.0
2004-06-15,42.42,42.74,40.4,41.24,16199000,7.76958808460965,7.82819883866611,7.39960769962823,7.55346092902645,88442472.4344345,0.0,1.0
2004-06-16,40.77,42.25,40.52,42.07,8064600,7.46737638400602,7.73845112151715,7.42158673239941,7.70548257236039,44030690.9806001,0.0,1.0
2004-06-17,40.89,41.55,39.76,40.44,9828300,7.48935541677719,7.61024009701864,7.28238619151531,7.40693404388529,53660050.1158932,0.0,1.0
2004-06-18,40.01,41.22,39.99,40.67,6242800,7.32817584312192,7.54979775689792,7.32451267099339,7.44906052336337,34084120.4342051,0.0,1.0
2004-06-21,40.72,41.45,40.01,40.04,5686900,7.45821845368469,7.591924236376,7.32817584312192,7.33367060131472,31049046.0205807,0.0,1.0
2004-06-22,40.16,40.56,39.42,40.07,10130900,7.35564963408589,7.42891307665646,7.22011226533032,7.33916535950751,55312170.1330954,0.0,1.0
2004-06-23,41.3,41.52,40.03,40.12,6203100,7.56445044541203,7.60474533882585,7.33183901525045,7.34832328982883,33867368.4028669,0.0,1.0
2004-06-24,41.74,42.5,41.4,41.44,5460000,7.64504023223967,7.78424077312376,7.58276630605468,7.59009265031173,29810228.9951239,0.0,1.0
2004-06-25,42.14,42.86,41.91,42.25,6008200,7.71830367481024,7.85017787143728,7.67617719533216,7.73845112151715,32803263.3422168,0.0,1.0
2004-06-28,43.05,43.3,42.55,42.93,6402300,7.8849780066583,7.93076765826491,7.79339870344508,7.86299897388713,34954950.3837879,0.0,1.0
2004-06-29,43.4,43.49,42.94,43.15,3284700,7.94908351890756,7.96556779348594,7.8648305599514,7.90329386730095,17933637.2125062,0.0,1.0
2004-06-30,43.78,44.0,43.12,43.58,5591000,8.01868378934961,8.05897868276342,7.89779910910815,7.98205206806432,30525456.1010509,0.0,1.0
2004-07-01,42.92,44.1,42.43,43.87,5386000,7.86116738782287,8.07729454340607,7.77141967067391,8.03516806392799,29406207.5765087,0.0,1.0
2004-07-02,42.94,43.21,42.5,43.09,2433000,7.8648305599514,7.91428338368653,7.78424077312376,7.89230435091536,13283569.0742008,0.0,1.0
2004-07-06,41.61,42.56,41.39,42.07,4302000,7.62122961340423,7.79523028950935,7.58093471999041,7.70548257236039,23487839.7686856,0.0,1.0
2004-07-07,42.24,42.65,41.4,41.48,3370800,7.73661953545289,7.81171456408773,7.58276630605468,7.59741899456879,18403721.5928139,0.0,1.0
2004-07-08,41.09,42.24,40.76,41.89,5127200,7.52598713806248,7.73661953545289,7.46554479794175,7.67251402320363,27993224.5611354,0.0,1.0
2004-07-09,41.09,41.9,40.75,41.1,3740300,7.52598713806248,7.6743456092679,7.46371321187749,7.52781872412674,20421098.8114399,0.0,1.0
2004-07-12,41.14,41.21,40.4,40.8,3400000,7.5351450683838,7.54796617083365,7.39960769962823,7.47287114219881,18563146.2606999,0.0,1.0
2004-07-13,40.6,41.2,40.35,41.07,2792300,7.43623942091352,7.54613458476939,7.39044976930691,7.52232396593395,15245256.8540448,0.0,1.0
2004-07-14,40.51,41.19,40.0,40.15,3678600,7.41975514633514,7.54430299870512,7.32634425705766,7.35381804802162,20084232.3042973,0.0,1.0
2004-07-15,41.69,41.97,40.29,40.62,5500300,7.63588230191834,7.68716671171775,7.37946025292132,7.43990259304205,30030256.8758023,0.0,1.0
2004-07-16,40.56,42.34,40.438,42.05,3843500,7.42891307665646,7.75493539609553,7.40656772667244,7.70181940023186,20984544.8979412,0.0,1.0
2004-07-19,40.76,41.65,40.16,40.799,3631300,7.46554479794175,7.62855595766128,7.35564963408589,7.47268798359238,19825986.1813175,0.0,1.0
2004-07-20,43.1,43.1,40.7,40.76,5939700,7.89413593697963,7.89413593697963,7.45455528155617,7.46554479794175,32429270.5425527,0.0,1.0
2004-07-21,43.05,44.0,40.82,43.1,10407000,7.8849780066583,8.05897868276342,7.47653431432734,7.89413593697963,56819606.8044423,0.0,1.0
2004-07-22,42.91,44.21,40.88,44.02,9544100,7.8593358017586,8.09744199011298,7.48752383071293,8.06264185489195,52108389.4784547,0.0,1.0
2004-07-23,43.02,43.52,42.03,42.51,4929600,7.87948324846551,7.97106255167873,7.69815622810333,7.78607235918802,26914378.1784548,0.0,1.0
2004-07-26,43.03,43.14,42.41,42.76,5185600,7.88131483452977,7.90146228123668,7.76775649854538,7.83186201079464,28312073.8969075,0.0,1.0
2004-07-27,44.91,45.13,42.73,42.81,5745100,8.22565301461148,8.2659479080253,7.82636725260184,7.84101994111596,31366803.4065727,0.0,1.0
2004-07-28,44.96,45.7,44.08,44.1,5078000,8.23481094493281,8.37034831368837,8.07363137127754,8.07729454340607,27724604.9152453,0.0,1.0
2004-07-29,46.31,46.97,44.99,45.08,6073900,8.4820750636085,8.60295974384995,8.2403057031256,8.25678997770398,33161968.8449603,0.0,1.0
2004-07-30,46.76,47.29,45.61,45.76,3647600,8.5644964365004,8.66157049790642,8.35386403910999,8.38133783007396,19914980.0883909,0.0,1.0
2004-08-02,46.44,46.63,45.42,45.55,3157300,8.50588568244394,8.54068581766496,8.31906390388897,8.34287452272441,17238065.2026199,0.0,1.0
2004-08-03,45.43,46.83,45.33,46.7,2782400,8.32089548995323,8.57731753895025,8.30257962931059,8.55350692011482,15191205.3399328,0.0,1.0
2004-08-04,46.0,46.42,45.18,45.21,2888200,8.42529589561631,8.50222251031541,8.27510583834662,8.28060059653942,15768846.7735745,0.0,1.0
2004-08-05,45.41,46.33,45.26,46.31,2992800,8.3172323178247,8.48573823573703,8.28975852686074,8.4820750636085,16339936.5085361,0.0,1.0
2004-08-06,45.51,45.76,44.64,45.54,4847700,8.33554817846735,8.38133783007396,8.17620019087635,8.34104293666014,26467224.7435279,0.0,1.0
2004-08-09,45.57,45.78,44.69,45.45,3622500,8.34653769485294,8.38500100220249,8.18535812119767,8.32455866208176,19777940.3909957,0.0,1.0
2004-08-10,46.28,46.51,44.71,44.79,5434500,8.47658030541571,8.51870678489379,8.1890212933262,8.20367398184031,29671005.3981687,0.0,1.0
2004-08-11,46.15,46.45,45.7,45.81,4913000,8.45276968658027,8.50771726850821,8.37034831368837,8.39049576039528,26823746.3467114,0.0,1.0
2004-08-12,45.71,46.35,45.16,46.06,3371800,8.37217989975264,8.48940140786556,8.27144266621809,8.43628541200189,18409181.3417141,0.0,1.0
2004-08-13,45.22,45.84,44.99,45.57,2931800,8.28243218260368,8.39599051858807,8.2403057031256,8.34653769485294,16006891.8256235,0.0,1.0
2004-08-16,45.26,45.63,45.01,45.19,2909000,8.28975852686074,8.35752721123852,8.24396887525413,8.27693742441089,15882409.5506988,0.0,1.0
2004-08-17,45.26,45.89,45.02,45.3,2918900,8.28975852686074,8.4051484489094,8.24580046131839,8.2970848711178,15936461.0648109,0.0,1.0
2004-08-18,46.7,46.88,45.095,45.11,4043600,8.55350692011482,8.58647546927157,8.25953735680038,8.26228473589677,22077040.6528724,0.0,1.0
2004-08-19,47.76,48.5,46.06,46.24,7608400,8.74765504292684,8.88319241168241,8.43628541200189,8.46925396115865,41539953.5323262,0.0,1.0
2004-08-20,48.04,48.39,47.43,47.52,4634700,8.79893945272625,8.8630449649755,8.68721270280612,8.7036969773845,25304298.227784,0.0,1.0
2004-08-23,48.47,49.13,47.7,47.84,2916800,8.87769765348962,8.99858233373107,8.73666552654126,8.76230773144096,15924995.5921204,0.0,1.0
2004-08-24,48.24,49.0,47.78,48.56,4187100,8.83557117401154,8.97477171489563,8.75131821505537,8.894181928068,22860514.6200519,0.0,1.0
2004-08-25,48.85,48.97,47.37,47.96,3197000,8.94729792393166,8.96927695670284,8.67622318642053,8.78428676421213,17454817.2339581,0.0,1.0
2004-08-26,48.01,48.82,47.78,48.53,3360700,8.79344469453345,8.94180316573887,8.75131821505537,8.8886871698752,18348578.1289218,0.0,1.0
2004-08-27,48.39,48.81,48.23,48.44,1412400,8.8630449649755,8.93997157967461,8.83373958794727,8.87220289529682,7711349.34665074,0.0,1.0
2004-08-30,47.53,48.6,47.18,48.36,3167200,8.70552856344876,8.90150827232505,8.64142305119951,8.85755020678271,17292116.716732,0.0,1.0
2004-08-31,47.96,48.2,47.22,47.59,2726000,8.78428676421213,8.82824482975448,8.64874939545656,8.71651807983435,14883275.5019612,0.0,1.0
2004-09-01,47.83,48.32,47.03,48.28,4906900,8.76047614537669,8.85022386252565,8.61394926023554,8.84289751826859,26790441.8784201,0.0,1.0
2004-09-02,49.03,49.5,47.386,47.96,3738600,8.98026647308842,9.06635101810885,8.67915372412335,8.78428676421213,20411817.2383096,0.0,1.0
2004-09-03,48.7,49.89,48.5,48.84,3479100,8.9198241329677,9.13778287461516,8.88319241168241,8.9454663378674,18995012.3987062,0.0,1.0
2004-09-07,48.81,49.67,48.54,48.9,4669700,8.93997157967461,9.09748798120135,8.89051875593947,8.95645585425298,25495389.4392913,0.0,1.0
2004-09-08,48.95,49.49,48.75,49.0,3384000,8.96561378457431,9.06451943204459,8.92898206328902,8.97477171489563,18475790.2782966,0.0,1.0
2004-09-09,49.31,49.82,48.9,49.49,3365000,9.03155088288783,9.12496177216531,8.95645585425298,9.06451943204459,18372055.0491927,0.0,1.0
2004-09-10,50.84,51.0,48.98,49.25,4815100,9.31178355072028,9.34108892774851,8.9711085427671,9.02056136650224,26289236.9293812,0.0,1.0
2004-09-13,51.5,52.17,51.02,51.16,4222700,9.43266823096173,9.55538449726745,9.34475209987704,9.37039430477674,23054881.6808993,0.0,1.0
2004-09-14,51.26,51.87,50.71,51.39,2817500,9.38871016541939,9.50043691533952,9.28797293188484,9.41252078425483,15382842.52633,0.0,1.0
2004-09-15,51.01,51.75,50.53,50.91,2596200,9.34292051381278,9.47845788256834,9.25500438272809,9.32460465317013,14174600.0947144,0.0,1.0
2004-09-16,51.32,51.385,50.89,51.09,2389000,9.39969968180497,9.41160499122269,9.3209414810416,9.35757320232689,13043340.1225918,0.0,1.0
2004-09-17,52.15,52.25,51.41,52.07,4230500,9.55172132513892,9.57003718578157,9.41618395638335,9.53706863662481,23097467.7223209,0.0,1.0
2004-09-20,52.06,52.52,51.42,51.9,3210900,9.53523705056054,9.6194900095167,9.41801554244762,9.50593167353231,17530707.743671,0.0,1.0
2004-09-21,52.03,52.29,51.82,52.2,2593600,9.52974229236775,9.57736353003862,9.49127898501819,9.56087925546024,14160404.7475739,0.0,1.0
2004-09-22,51.55,51.99,51.38,51.78,2750100,9.44182616128306,9.52241594811069,9.41068919819056,9.48395264076114,15014855.4504561,0.0,1.0
2004-09-23,51.42,52.01,51.29,51.59,3335100,9.41801554244762,9.52607912023922,9.39420492361218,9.44915250554011,18208808.5570765,0.0,1.0
2004-09-24,51.8,52.15,51.42,51.48,3027100,9.48761581288966,9.55172132513892,9.41801554244762,9.42900505883321,16527205.8958131,0.0,1.0
2004-09-27,52.7,53.75,51.45,51.53,6839000,9.65245855867346,9.84477509542123,9.42351030064041,9.43816298915453,37339222.7285078,0.0,1.0
2004-09-28,53.65,53.75,52.28,52.82,4497700,9.82645923477858,9.84477509542123,9.57553194397436,9.67443759144464,24556312.6284559,0.0,1.0
2004-09-29,54.83,54.99,53.45,53.6,4620500,10.0425863903618,10.07189176739,9.78982751349329,9.81730130445726,25226769.7934011,0.0,1.0
2004-09-30,54.88,55.35,54.14,54.19,3775900,10.0517443206831,10.1378288657035,9.91620695192754,9.92536488224886,20615465.8722873,0.0,1.0
2004-10-01,57.2,57.24,55.04,55.27,4775800,10.4766722875925,10.4839986318495,10.0810496977113,10.1231761771894,26074668.797603,0.0,1.0
2004-10-04,56.84,57.49,55.51,56.44,7690800,10.4107351892789,10.5297882834561,10.1671342427318,10.3374717467084,41989836.8417033,0.0,1.0
2004-10-05,56.8,56.86,56.03,56.45,4834400,10.4034088450219,10.4143983614075,10.2623767180735,10.3393033327726,26394610.0831551,0.0,1.0
2004-10-06,57.81,57.82,56.02,56.25,3642900,10.5883990375126,10.5902306235768,10.2605451320093,10.3026716114873,19889319.2685599,0.0,1.0
2004-10-07,57.008,57.6,56.89,57.14,3686100,10.4415058351586,10.549935730163,10.4198931196003,10.4656827712069,20125180.4210487,0.0,1.0
2004-10-08,54.93,56.81,54.59,56.53,6173300,10.0609022510044,10.4052404310861,9.99862832481944,10.3539560212867,33704667.8856409,0.0,1.0
2004-10-11,55.72,55.95,54.65,54.8,2303900,10.2055975500813,10.2477240295594,10.009617841205,10.037091632169,12578715.4911843,0.0,1.0
2004-10-12,55.38,55.88,54.5,54.56,3983200,10.1433236238963,10.2349029271095,9.98214405024106,9.99313356662664,21747271.8193,0.0,1.0
2004-10-13,53.0,56.14,52.84,56.0,6521300,9.7074061406014,10.2825241647804,9.67810076357317,10.2568819598807,35604660.5029124,0.0,1.0
2004-10-14,53.72,54.93,53.28,53.65,3125300,9.83928033722843,10.0609022510044,9.7586905504008,9.82645923477858,17063353.2378134,0.0,1.0
2004-10-15,53.82,54.46,53.18,54.13,3354900,9.85759619787108,9.974817705984,9.74037468975816,9.91437536586328,18316911.5853006,0.0,1.0
2004-10-18,55.57,55.7,53.67,53.91,3156000,10.1781237591173,10.2019343779528,9.83012240690711,9.87408047244946,17230967.5290498,0.0,1.0
2004-10-19,55.36,56.42,55.16,56.0,3996500,10.1396604517678,10.3338085745798,10.1030287304825,10.2568819598807,21819886.4796727,0.0,1.0
2004-10-20,54.43,55.63,54.21,55.09,3986000,9.96932294779121,10.1891132755029,9.92902805437739,10.0902076280327,21762559.1162205,0.0,1.0
2004-10-21,60.19,60.21,56.8,56.999,10683000,11.0243165208075,11.027979692936,10.4034088450219,10.4398574077007,58326497.5008992,0.0,1.0
2004-10-22,58.7,62.449,58.38,59.63,6160000,10.7514101972321,11.4380718127248,10.6927994431757,10.9217477012087,33632053.2252681,0.0,1.0
2004-10-25,58.25,58.76,57.45,58.55,4106600,10.6689888243402,10.7623997136177,10.5224619391991,10.7239364062681,22421004.8335854,0.0,1.0
2004-10-26,58.99,59.08,58.04,58.55,3079000,10.8045261930958,10.8210104676742,10.6305255169907,10.7239364062681,16810566.8637338,0.0,1.0
2004-10-27,62.2,62.22,58.88,59.16,6533200,11.3924653197247,11.3961284918532,10.7843787463889,10.8356631561883,35669631.5148247,0.0,1.0
2004-10-28,59.37,60.5,57.38,60.25,10704500,10.8741264635378,11.0810956887997,10.5096408367492,11.0353060371931,58443882.1022537,0.0,1.0
2004-10-29,56.94,59.13,55.65,58.95,10966400,10.4290510499216,10.8301683979955,10.1927764476315,10.7971998488387,59873790.3392173,0.0,1.0
2004-11-01,57.82,57.99,56.2,57.61,7091300,10.5902306235768,10.6213675866693,10.293513681166,10.5517673162273,38716717.3760299,0.0,1.0
2004-11-02,59.03,59.47,57.98,58.91,5160800,10.8118525373528,10.8924423241805,10.6195360006051,10.7898735045817,28176672.1241825,0.0,1.0
2004-11-03,59.0,60.45,58.1,60.25,5331300,10.80635777916,11.0719377584784,10.6415150333762,11.0353060371931,29107559.3116676,0.0,1.0
2004-11-04,60.06,60.2,58.46,59.09,4224500,11.0005059019721,11.0261481068718,10.7074521316898,10.8228420537384,23064709.2289196,0.0,1.0
2004-11-05,60.67,61.5,59.26,60.55,4755400,11.1122326518922,11.2642542952261,10.8539790168309,11.090253619121,25963289.9200389,0.0,1.0
2004-11-08,60.17,61.06,59.7,60.67,3022700,11.020653348679,11.1836645083985,10.9345688036586,11.1122326518922,16503183.0006522,0.0,1.0
2004-11-09,60.17,60.68,59.3,60.59,3809900,11.020653348679,11.1140642379565,10.861305361088,11.0975799633781,20801097.3348942,0.0,1.0
2004-11-10,59.66,60.4,58.0,60.165,3900300,10.9272424594015,11.0627798281571,10.6231991727336,11.0197375556468,21294658.6354729,0.0,1.0
2004-11-11,60.98,61.03,59.61,60.26,3119500,11.1690118198844,11.1781697502057,10.9180845290802,11.0371376232574,17031686.6941922,0.0,1.0
2004-11-12,60.97,61.69,60.22,61.5,3335200,11.1671802338201,11.2990544304472,11.0298112790003,11.2642542952261,18209354.5319666,0.0,1.0
2004-11-15,60.58,61.4,59.95,61.13,2647500,11.0957483773138,11.2459384345835,10.9803584552652,11.1964856108484,14454685.213295,0.0,1.0
2004-11-16,60.54,60.99,60.2,60.89,2823500,11.0884220330568,11.1708434059487,11.0261481068718,11.152527545306,15415601.0197312,0.0,1.0
2004-11-17,61.24,61.65,60.27,60.875,3846700,11.2166330575553,11.2917280861901,11.0389692093216,11.1497801662096,21002016.0944218,0.0,1.0
2004-11-18,61.81,62.02,60.62,61.07,4250000,11.3210334632183,11.3594967705679,11.1030747215709,11.1854960944628,23203932.825875,0.0,1.0
2004-11-19,60.75,62.15,60.2,61.99,3688200,11.1268853404063,11.3833073894033,11.0261481068718,11.3540020123751,20136645.8937392,0.0,1.0
2004-11-22,62.05,62.05,60.9,61.17,3428600,11.3649915287607,11.3649915287607,11.1543591313703,11.2038119551054,18719295.0792458,0.0,1.0
2004-11-23,62.75,63.49,61.48,61.58,4321900,11.4932025532592,11.6287399220148,11.2605911230976,11.2789069837403,23596488.7717997,0.0,1.0
2004-11-24,63.39,63.4,62.78,62.87,2300100,11.6104240613721,11.6122556474364,11.498697311452,11.5151815860304,12557968.4453635,0.0,1.0
2004-11-26,63.97,64.39,63.05,63.28,1564100,11.7166560530995,11.7935826677986,11.5481501351871,11.5902766146652,8539593.25481194,0.0,1.0
2004-11-29,64.2,64.4,63.0,64.21,3249400,11.7587825325775,11.7954142538628,11.5389922048658,11.7606141186418,17740908.076329,0.0,1.0
2004-11-30,63.81,64.43,63.52,63.66,3996900,11.6873506760712,11.8009090120556,11.6342346802076,11.6598768851073,21822070.3792328,0.0,1.0
2004-12-01,32.79,33.58,31.62,32.6,4049350,12.011541409446,12.3009320075998,11.5829502704082,11.941941139004,11054217.1045243,0.0,2.0
2004-12-02,33.24,33.35,32.9,33.2,5804300,12.1763841552298,12.2166790486436,12.0518363028598,12.1617314667157,15845010.2707324,0.0,1.0
2004-12-03,33.48,33.9,32.9,33.74,4894100,12.2643002863145,12.4181535157127,12.0518363028598,12.3595427616563,13360278.5462487,0.0,1.0
2004-12-06,33.35,34.05,32.7,34.03,6176800,12.2166790486436,12.4731010976407,11.9785728602893,12.4657747533836,16861888.5033958,0.0,1.0
2004-12-07,32.0,34.0,31.97,34.0,5668600,11.7221508112923,12.454785236998,11.7111612949067,12.454785236998,15474566.3078534,0.0,1.0
2004-12-08,32.52,32.9,32.05,32.88,4758500,11.9126357619758,12.0518363028598,11.7404666719349,12.0445099586028,12990107.5708147,0.0,1.0
2004-12-09,31.73,32.65,31.31,32.499,7817200,11.623245163822,11.9602569996466,11.4693919344238,11.9049431005058,21339974.5513445,0.0,1.0
2004-12-10,31.48,31.98,31.35,31.56,4535900,11.5316658606088,11.7148244670352,11.4840446229379,11.560971237637,12382437.5182218,0.0,1.0
2004-12-13,32.86,33.12,32.11,32.8,6091000,12.0371836143457,12.1324260896875,11.7624457047061,12.0152045815746,16627665.275577,0.0,1.0
2004-12-14,27.45,30.0,27.39,29.835,65901200,10.0554074928116,10.9895163855865,10.0334284600405,10.9290740454658,179902002.111124,0.0,1.0
2004-12-15,27.38,28.4,27.01,28.3,32183900,10.0297652879119,10.4034088450219,9.89422791915637,10.3667771237366,87858006.3146678,0.0,1.0
2004-12-16,25.13,26.05,24.76,25.95,111935900,9.20555155899295,9.5425633948176,9.07001419023738,9.50593167353231,305570953.459276,0.0,1.0
2004-12-17,25.37,25.5549,25.01,25.24,53015600,9.29346769007764,9.36119974273414,9.1615934934506,9.24584645240676,144725931.896877,0.0,1.0
2004-12-20,24.04,25.51,23.53,25.49,61386100,8.8062657969833,9.34475209987704,8.61944401842833,9.33742575561998,167576345.981463,0.0,1.0
2004-12-21,24.97,25.17,24.12,24.14,40840000,9.14694080493648,9.22020424750706,8.83557117401154,8.84289751826859,111488072.542204,0.0,1.0
2004-12-22,25.68,25.95,25.38,25.57,36268000,9.40702602606203,9.50593167353231,9.29713086220617,9.36673113264822,99007086.5563329,0.0,1.0
2004-12-23,25.37,25.81,25.33,25.79,14108900,9.29346769007764,9.45464726373291,9.27881500156352,9.44732091947585,38515525.6290572,0.0,1.0
2004-12-27,25.25,25.88,25.14,25.805,10310000,9.24950962453529,9.48028946863261,9.20921473112148,9.45281567766864,28145005.5805612,0.0,1.0
2004-12-28,25.04,25.5,24.84,25.47,11307900,9.17258300983619,9.34108892774851,9.09931956726561,9.33009941136293,30869147.2943189,0.0,1.0
2004-12-29,24.85,25.31,24.78,25.17,8321200,9.10298273939414,9.27148865730646,9.07734053449444,9.22020424750706,22715831.2741965,0.0,1.0
2004-12-30,25.45,25.53,25.0,25.1,15554300,9.32277306710587,9.3520784441341,9.15793032132207,9.19456204260736,42461286.1592359,0.0,1.0
2004-12-31,25.76,25.95,25.5,25.57,15302000,9.43633140309026,9.50593167353231,9.34108892774851,9.36673113264822,41772538.835475,0.0,1.0
2005-01-03,26.2,26.38,26.0,26.16,31250300,9.59751097674553,9.66344807505905,9.52424753417495,9.58285828823142,85309395.5280515,0.0,1.0
2005-01-04,25.41,26.6,25.05,26.43,30402200,9.30812037859175,9.74403786188669,9.17624618196472,9.68176393570169,82994189.0069192,0.0,1.0
2005-01-05,25.04,25.75,24.43,25.26,28791800,9.17258300983619,9.43266823096173,8.94912950999593,9.25317279666382,78597999.1924734,0.0,1.0
2005-01-06,23.18,24.2,22.99,24.16,69054000,8.49123299392982,8.86487655103977,8.42163272348778,8.85022386252565,188508750.277408,0.0,1.0
2005-01-07,23.79,23.99,23.42,23.49,43670300,8.71468649377008,8.78794993634066,8.57914912501452,8.60479132991422,119214436.19833,0.0,1.0
2005-01-10,23.66,24.1,23.46,23.8,16632500,8.66706525609921,8.82824482975448,8.59380181352863,8.71834966589861,45404636.7913369,0.0,1.0
2005-01-11,23.46,23.62,22.81,23.34,23864000,8.59380181352863,8.65241256758509,8.35569562517426,8.54984374798629,65145723.8772562,0.0,1.0
2005-01-12,23.46,23.61,23.09,23.57,15960500,8.59380181352863,8.64874939545656,8.45826444477306,8.63409670694245,43570161.1608678,0.0,1.0
2005-01-13,23.94,24.27,23.45,23.51,24167900,8.76963407569802,8.89051875593947,8.5901386414001,8.61211767417128,65975332.7226425,0.0,1.0
2005-01-14,24.51,24.6,23.9,24.1,26835500,8.97843488702416,9.01140343618092,8.7549813871839,8.82824482975448,73257545.805737,0.0,1.0
2005-01-18,24.96,25.01,24.35,24.48,20373700,9.14327763280796,9.1615934934506,8.9198241329677,8.96744537063857,55617643.084062,0.0,1.0
2005-01-19,24.91,25.3,24.51,25.27,28451400,9.12496177216531,9.26782548517794,8.97843488702416,9.25683596879235,77668749.9296584,0.0,1.0
2005-01-20,24.04,24.63,23.84,24.55,22024900,8.8062657969833,9.0223929525665,8.73300235441273,8.99308757553827,60125211.776072,0.0,1.0
2005-01-21,23.39,24.45,23.31,24.13,18078700,8.56815960862893,8.95645585425298,8.5388542316007,8.83923434614006,49352581.2210758,0.0,1.0
2005-01-24,22.5,23.64,22.46,23.53,18250800,8.24213728918986,8.65973891184215,8.22748460067575,8.61944401842833,49822392.6139385,0.0,1.0
2005-01-25,22.29,23.04,22.16,22.84,16730800,8.16521067449076,8.43994858413042,8.11758943681988,8.36668514155985,45672983.449782,0.0,1.0
2005-01-26,22.84,23.01,21.71,22.41,36093800,8.36668514155985,8.42895906774483,7.95274669103609,8.20916874003311,98531542.4271249,0.0,1.0
2005-01-27,22.94,23.15,22.36,22.75,20368600,8.40331686284513,8.48024347754424,8.19085287939046,8.33371659240309,55603720.7243665,0.0,1.0
2005-01-28,22.67,23.09,22.3,22.75,19740500,8.30441121537486,8.45826444477306,8.16887384661929,8.33371659240309,53889086.5822568,0.0,1.0
2005-01-31,23.35,23.35,22.86,23.0,13005600,8.55350692011482,8.55350692011482,8.3740114858169,8.42529589561631,35503655.1482586,0.0,1.0
2005-02-01,23.41,23.67,23.29,23.59,12994900,8.57548595288599,8.67072842822774,8.53152788734364,8.64142305119951,35474445.4916425,0.0,1.0
2005-02-02,22.98,23.6,22.6,23.42,16047300,8.41796955135925,8.64508622332804,8.27876901047515,8.57914912501452,43807114.2631367,0.0,1.0
2005-02-03,22.7,22.96,22.15,22.88,13780500,8.31540073176044,8.41064320710219,8.11392626469135,8.38133783007396,37619034.8596434,0.0,1.0
2005-02-04,23.43,23.45,22.57,22.84,13652400,8.58281229714304,8.5901386414001,8.26777949408957,8.36668514155985,37269337.9425852,0.0,1.0
2005-02-07,23.6,23.68,23.28,23.46,12774300,8.64508622332804,8.67439160035627,8.52786471521511,8.59380181352863,34872235.1879498,0.0,1.0
2005-02-08,22.09,22.89,22.07,22.77,33302900,8.09194723192018,8.38500100220249,8.08462088766312,8.34104293666014,90912735.8243328,0.0,1.0
2005-02-09,21.55,22.53,21.47,22.24,19110100,7.89413593697963,8.25312680557545,7.8648305599514,8.14689481384811,52168173.7289119,0.0,1.0
2005-02-10,21.0,21.48,20.73,21.23,27083600,7.69266146991054,7.86849373207992,7.59375582244026,7.7769144288667,73934827.6568076,0.0,1.0
2005-02-11,21.6,21.73,20.91,20.97,27428900,7.91245179762227,7.96007303529314,7.65969292075378,7.68167195352495,74877453.3044281,0.0,1.0
2005-02-14,22.07,22.21,21.73,22.0,13377900,8.08462088766312,8.13590529746253,7.96007303529314,8.05897868276342,36519987.406032,0.0,1.0
2005-02-15,22.25,22.51,21.95,22.24,20784800,8.15055798597664,8.24580046131839,8.04066282212078,8.14689481384811,56739894.4704993,0.0,1.0
2005-02-16,22.76,22.9,22.54,22.615,28769300,8.33737976453162,8.38866417433102,8.25678997770398,8.28426376866794,78536577.0173461,0.0,1.0
2005-02-17,22.23,22.86,22.1,22.74,14870200,8.14323164171959,8.3740114858169,8.09561040404871,8.33005342027456,40593779.0479205,0.0,1.0
2005-02-18,22.07,22.53,22.04,22.12,8258400,8.08462088766312,8.25312680557545,8.07363137127754,8.10293674830577,22544395.15873,0.0,1.0
2005-02-22,21.48,22.0,21.43,21.62,11840600,7.86849373207992,8.05897868276342,7.85017787143728,7.91977814187933,32323351.4138887,0.0,1.0
2005-02-23,21.74,22.5,21.35,21.61,20459800,7.96373620742167,8.24213728918986,7.82087249440905,7.9161149697508,55852685.2742159,0.0,1.0
2005-02-24,21.89,22.0,21.42,21.53,12361000,8.01868378934961,8.05897868276342,7.84651469930875,7.88680959272257,33743978.0777222,0.0,1.0
2005-02-25,21.66,22.17,21.52,21.76,11783200,7.93443083039344,8.12125260894841,7.88314642059404,7.97106255167873,32166656.6204528,0.0,1.0
2005-02-28,22.01,22.01,21.54,21.57,11526500,8.06264185489195,8.06264185489195,7.8904727648511,7.90146228123668,31465897.8491114,0.0,1.0
2005-03-01,22.1,22.1,21.74,21.8,11511600,8.09561040404871,8.09561040404871,7.96373620742167,7.98571524019285,31425222.7198048,0.0,1.0
2005-03-02,22.02,22.36,21.73,21.83,10911100,8.06630502702048,8.19085287939046,7.96007303529314,7.99670475657843,29785933.112518,0.0,1.0
2005-03-03,21.42,22.09,21.18,21.99,14219700,7.84651469930875,8.09194723192018,7.75859856822406,8.05531551063489,38817995.7181286,0.0,1.0
2005-03-04,21.21,21.67,21.06,21.57,9500200,7.76958808460965,7.93809400252197,7.71464050268171,7.90146228123668,25934353.2508678,0.0,1.0
2005-03-07,21.31,21.48,21.2,21.45,10407000,7.80621980589493,7.86849373207992,7.76592491248112,7.85750421569434,28409803.4022212,0.0,1.0
2005-03-08,21.13,21.45,20.89,21.35,10797200,7.74028270758141,7.85750421569434,7.65236657649672,7.82087249440905,29475000.4126513,0.0,1.0
2005-03-09,21.17,21.46,20.96,21.05,11944200,7.75493539609553,7.86116738782287,7.67800878139643,7.71097733055318,32606166.4069194,0.0,1.0
2005-03-10,21.26,21.35,21.02,21.09,10196300,7.78790394525229,7.82087249440905,7.6999878141676,7.7256300190673,27834618.8555845,0.0,1.0
2005-03-11,21.11,21.69,21.07,21.45,13465400,7.73295636332436,7.94542034677903,7.71830367481024,7.85750421569434,36758851.4204159,0.0,1.0
2005-03-14,21.17,21.26,21.05,21.05,8344600,7.75493539609553,7.78790394525229,7.71097733055318,7.71097733055318,22779710.3363289,0.0,1.0
2005-03-15,20.84,21.3,20.51,21.2,13742900,7.63405071585408,7.80255663376641,7.51316603561263,7.76592491248112,37516391.5803195,0.0,1.0
2005-03-16,20.53,21.05,20.35,20.5,12129300,7.52049237986969,7.71097733055318,7.45455528155617,7.5095028634841,33111466.1676334,0.0,1.0
2005-03-17,20.26,20.789,20.21,20.75,14294600,7.42158673239941,7.61536853799858,7.40327087175676,7.60108216669732,39022463.3144413,0.0,1.0
2005-03-18,20.63,20.67,20.18,20.45,18080200,7.55712410115497,7.57177678966909,7.39228135537118,7.49118700284145,49356676.0327509,0.0,1.0
2005-03-21,20.5,20.82,20.23,20.51,10020000,7.5095028634841,7.62672437159702,7.41059721601382,7.51316603561263,27353341.9900313,0.0,1.0
2005-03-22,20.1,20.67,20.05,20.41,11022400,7.36297597834295,7.57177678966909,7.3446601177003,7.47653431432734,30089768.1388145,0.0,1.0
2005-03-23,20.5,20.61,20.14,20.15,10986800,7.5095028634841,7.54979775689792,7.37762866685706,7.38129183898559,29992584.6083908,0.0,1.0
2005-03-24,20.93,21.35,20.79,20.8,14799100,7.66701926501084,7.82087249440905,7.61573485521143,7.61939802733996,40399684.9745182,0.0,1.0
2005-03-28,21.32,21.54,20.72,20.86,16345800,7.80988297802346,7.8904727648511,7.59009265031173,7.64137706011114,44621981.7864924,0.0,1.0
2005-03-29,21.14,21.74,21.1,21.45,15062200,7.74394587970994,7.96373620742167,7.72929319119583,7.85750421569434,41117914.9423403,0.0,1.0
2005-03-30,21.82,21.85,21.25,21.26,17302800,7.9930415844499,8.00403110083549,7.78424077312376,7.78790394525229,47234471.6352409,0.0,1.0
2005-03-31,21.33,21.84,21.2,21.67,29601900,7.81354615015199,8.00036792870696,7.76592491248112,7.93809400252197,80809470.4845018,0.0,1.0
2005-04-01,21.77,21.9,21.45,21.58,23479800,7.97472572380726,8.02234696147813,7.85750421569434,7.90512545336521,64096906.1135267,0.0,1.0
2005-04-04,21.23,21.83,21.12,21.65,17614800,7.7769144288667,7.99670475657843,7.73661953545289,7.93076765826491,48086192.463673,0.0,1.0
2005-04-05,20.97,21.73,20.9,21.52,12223600,7.68167195352495,7.96007303529314,7.65602974862525,7.88314642059404,33368893.3282781,0.0,1.0
2005-04-06,20.69,21.34,20.63,20.99,9434000,7.57910313392615,7.81720932228052,7.55712410115497,7.68899829778201,25753635.562271,0.0,1.0
2005-04-07,20.81,21.13,20.66,20.85,16328500,7.62306119946849,7.74028270758141,7.56811361754056,7.63771388798261,44574754.9585056,0.0,1.0
2005-04-08,20.57,20.94,20.56,20.83,7793300,7.5351450683838,7.67068243713937,7.53148189625527,7.63038754372555,21274730.5519871,0.0,1.0
2005-04-11,20.95,21.02,20.52,20.64,10207000,7.6743456092679,7.6999878141676,7.51682920774116,7.5607872732835,27863828.5122005,0.0,1.0
2005-04-12,21.0,21.12,20.5,20.78,11202300,7.69266146991054,7.73661953545289,7.5095028634841,7.61207168308291,30580872.552388,0.0,1.0
2005-04-13,20.58,21.02,20.47,20.87,8286200,7.53880824051233,7.6999878141676,7.49851334709851,7.64504023223967,22620285.6684429,0.0,1.0
2005-04-14,20.07,20.7,20.03,20.66,15844600,7.35198646195736,7.58276630605468,7.33733377344324,7.56811361754056,43253768.7121008,0.0,1.0
2005-04-15,18.89,19.9,18.88,19.87,44716200,6.91973215079096,7.28971253577237,6.91606897866243,7.27872301938678,122069611.885692,0.0,1.0
2005-04-18,19.04,19.28,18.76,19.06,16748800,6.97467973271889,7.06259586380358,6.87211091312008,6.98200607697595,45722121.1898839,0.0,1.0
2005-04-19,19.01,19.34,18.81,19.31,11925000,6.9636902163333,7.08457489657475,6.89042677376273,7.07358538018917,32553752.8174774,0.0,1.0
2005-04-20,18.78,19.15,18.75,19.01,11603700,6.87943725737714,7.01497462613271,6.86844774099155,6.9636902163333,31676644.1566593,0.0,1.0
2005-04-21,19.38,19.42,18.82,19.06,10386100,7.09922758508887,7.11388027360299,6.89408994589126,6.98200607697595,28352749.026214,0.0,1.0
2005-04-22,18.98,19.62,18.74,19.34,8720500,6.95270069994772,7.18714371617356,6.86478456886302,7.08457489657475,23805870.1421226,0.0,1.0
2005-04-25,19.07,19.27,18.95,19.27,8278900,6.98566924910448,7.05893269167505,6.94171118356213,7.05893269167505,22600357.5849571,0.0,1.0
2005-04-26,18.74,19.31,18.7,19.06,9444700,6.86478456886302,7.07358538018917,6.85013188034891,6.98200607697595,25782845.2188871,0.0,1.0
2005-04-27,18.5,18.74,18.01,18.55,21841600,6.77686843777833,6.86478456886302,6.59737300348042,6.79518429842098,59624825.7893681,0.0,1.0
2005-04-28,18.51,18.82,18.26,18.28,9394700,6.78053160990686,6.89408994589126,6.68895230669364,6.6962786509507,25646351.496382,0.0,1.0
2005-04-29,18.76,18.9,18.36,18.52,11399100,6.87211091312008,6.92339532291949,6.72558402797893,6.78419478203539,31118111.8441683,0.0,1.0
2005-05-02,18.91,18.98,18.5,18.5,8881100,6.92705849504801,6.95270069994772,6.77686843777833,6.77686843777833,24244287.9788091,0.0,1.0
2005-05-03,19.43,19.5,18.85,18.85,17949600,7.11754344573151,7.14318565063122,6.90507946227684,6.90507946227684,49000154.4295675,0.0,1.0
2005-05-04,19.925,19.95,19.08,19.3,21403300,7.29887046609369,7.30802839641501,6.989332421233,7.06992220806064,58428321.817888,0.0,1.0
2005-05-05,19.44,19.91,19.33,19.72,24447900,7.12120661786004,7.2933757079009,7.08091172444623,7.22377543745885,66739697.5686714,0.0,1.0
2005-05-06,19.33,19.81,19.25,19.65,14213900,7.08091172444623,7.25674398661561,7.051606347418,7.19813323255915,38802162.4463179,0.0,1.0
2005-05-09,18.54,19.36,18.34,19.35,26832800,6.79152112629245,7.09190124083181,6.71825768372187,7.08823806870328,73250175.1447218,0.0,1.0
2005-05-10,18.23,18.73,18.03,18.3,20287200,6.67796279030805,6.8611213967345,6.60469934773748,6.70360499520776,55381508.9441281,0.0,1.0
2005-05-11,18.5,18.59,18.15,18.31,11605900,6.77686843777833,6.80983698693509,6.64865741327982,6.70726816733628,31682649.8804496,0.0,1.0
2005-05-12,18.55,18.76,18.2699,18.6,11975800,6.79518429842098,6.87211091312008,6.69257884710088,6.81350015906362,32692430.4395426,0.0,1.0
2005-05-13,19.27,19.5,18.75,18.79,21916200,7.05893269167505,7.14318565063122,6.86844774099155,6.88310042950567,59828474.4233458,0.0,1.0
2005-05-16,19.65,19.73,19.14,19.24,14476100,7.19813323255915,7.22743860958738,7.01131145400418,7.04794317528947,39517935.5271349,0.0,1.0
2005-05-17,20.16,20.3,19.45,19.51,21697100,7.38495501111412,7.43623942091352,7.12486978998857,7.14684882275975,59230358.9313282,0.0,1.0
2005-05-18,21.1,21.19,20.38,20.43,34713100,7.72929319119583,7.76226174035259,7.46554479794175,7.4838606585844,94762404.7738679,0.0,1.0
2005-05-19,21.7,21.74,20.99,21.16,32790000,7.94908351890756,7.96373620742167,7.68899829778201,7.751272223967,89512583.2188749,0.0,1.0
2005-05-20,22.11,22.24,21.76,21.85,18923700,8.09927357617724,8.14689481384811,7.97106255167873,8.00403110083549,51659325.1314127,0.0,1.0
2005-05-23,21.88,22.36,21.65,22.12,16186800,8.01502061722108,8.19085287939046,7.93076765826491,8.10293674830577,44187931.748926,0.0,1.0
2005-05-24,22.2,22.37,21.78,21.82,15463200,8.132242125334,8.19451605151899,7.97838889593579,7.9930415844499,42212594.5968316,0.0,1.0
2005-05-25,22.13,22.23,21.65,22.06,10562700,8.1065999204343,8.14323164171959,7.93076765826491,8.08095771553459,28834844.8541022,0.0,1.0
2005-05-26,22.4,22.5,22.1899,22.25,9602200,8.20550556790458,8.24213728918986,8.12854232148419,8.15055798597664,26212800.4447783,0.0,1.0
2005-05-27,22.25,22.47,22.1299,22.35,6158600,8.15055798597664,8.23114777280428,8.10656328871301,8.18718970726193,16812204.7884039,0.0,1.0
2005-05-31,22.51,22.9,22.23,22.48,13886000,8.24580046131839,8.38866417433102,8.14323164171959,8.23481094493281,37907036.6141292,0.0,1.0
2005-06-01,22.6,22.85,22.44,22.62,15252100,8.27876901047515,8.37034831368837,8.22015825641869,8.28609535473221,41636318.1004148,0.0,1.0
2005-06-02,22.67,22.8,22.44,22.62,6667300,8.30441121537486,8.35203245304573,8.22015825641869,8.28609535473221,18200891.9211712,0.0,1.0
2005-06-03,22.44,22.8,22.26,22.64,10789500,8.22015825641869,8.35203245304573,8.15422115810517,8.29342169898927,29453980.3793855,0.0,1.0
2005-06-06,22.26,22.58,22.17,22.57,9377600,8.15422115810517,8.27144266621809,8.12125260894841,8.26777949408957,25599670.6432852,0.0,1.0
2005-06-07,21.98,22.68,21.93,22.37,10932300,8.05165233850636,8.30807438750338,8.03333647786372,8.19451605151899,29843806.4508602,0.0,1.0
2005-06-08,21.68,22.13,21.59,22.05,8022400,7.9417571746505,8.1065999204343,7.90878862549374,8.07729454340607,21900144.7885057,0.0,1.0
2005-06-09,21.88,21.95,21.57,21.63,10068100,8.01502061722108,8.04066282212078,7.90146228123668,7.92344131400786,27484648.9510813,0.0,1.0
2005-06-10,21.28,21.83,21.13,21.79,17946000,7.79523028950935,7.99670475657843,7.74028270758141,7.98205206806432,48990326.8815471,0.0,1.0
2005-06-13,21.16,21.53,21.16,21.27,12936600,7.751272223967,7.88680959272257,7.751272223967,7.79156711738082,35315293.8112015,0.0,1.0
2005-06-14,21.15,21.22,20.91,21.1,7999500,7.74760905183847,7.77325125673817,7.65969292075378,7.72929319119583,21837630.6635984,0.0,1.0
2005-06-15,21.48,22.03,21.2,21.53,23163200,7.86849373207992,8.06996819914901,7.76592491248112,7.88680959272257,63232627.8626241,0.0,1.0
2005-06-16,21.4,21.57,21.13,21.55,13596900,7.83918835505169,7.90146228123668,7.74028270758141,7.89413593697963,37117829.9106045,0.0,1.0
2005-06-17,21.61,21.66,21.4,21.59,15465000,7.9161149697508,7.93443083039344,7.83918835505169,7.90878862549374,42217508.3708417,0.0,1.0
2005-06-20,21.81,22.04,21.51,21.6,10809500,7.98937841232137,8.07363137127754,7.87948324846551,7.91245179762227,29508577.8683876,0.0,1.0
2005-06-21,22.49,22.75,21.8,21.9,25468300,8.23847411706133,8.33371659240309,7.98571524019285,8.02234696147813,69525261.4575564,0.0,1.0
2005-06-22,22.38,22.81,22.3,22.66,14088700,8.19817922364752,8.35569562517426,8.16887384661929,8.30074804324633,38460382.1651651,0.0,1.0
2005-06-23,21.73,22.59,21.64,22.53,24636700,7.96007303529314,8.27510583834662,7.92710448613639,8.25312680557545,67255097.8648508,0.0,1.0
2005-06-24,21.25,21.88,21.22,21.8,14190500,7.78424077312376,8.01502061722108,7.77325125673817,7.98571524019285,38738283.3841856,0.0,1.0
2005-06-27,21.71,21.8,21.25,21.28,12355100,7.95274669103609,7.98571524019285,7.78424077312376,7.79523028950935,33727871.8184666,0.0,1.0
2005-06-28,21.84,21.98,21.43,21.8,15274500,8.00036792870696,8.05165233850636,7.85017787143728,7.98571524019285,41697467.2880972,0.0,1.0
2005-06-29,21.57,22.06,21.44,21.9,11690200,7.90146228123668,8.08095771553459,7.85384104356581,8.02234696147813,31912778.2965932,0.0,1.0
2005-06-30,21.74,22.21,21.74,21.87,14596800,7.96373620742167,8.13590529746253,7.96373620742167,8.01135744509255,39847431.3732624,0.0,1.0
2005-07-01,21.22,21.89,21.07,21.8,18977700,7.77325125673817,8.01868378934961,7.71830367481024,7.98571524019285,51806738.3517183,0.0,1.0
2005-07-05,21.88,21.96,21.1,21.19,12440100,8.01502061722108,8.04432599424931,7.72929319119583,7.76226174035259,33959911.1467254,0.0,1.0
2005-07-06,21.49,21.83,21.44,21.82,13170000,7.87215690420845,7.99670475657843,7.85384104356581,7.9930415844499,35952446.5078555,0.0,1.0
2005-07-07,21.34,21.4,20.96,21.25,15709200,7.81720932228052,7.83918835505169,7.67800878139643,7.78424077312376,42884143.7115569,0.0,1.0
2005-07-08,21.97,22.05,21.51,21.55,15927100,8.04798916637784,8.07729454340607,7.87948324846551,7.89413593697963,43478983.3542343,0.0,1.0
2005-07-11,22.61,22.62,21.98,22.09,16375100,8.28243218260368,8.28609535473221,8.05165233850636,8.09194723192018,44701967.1078804,0.0,1.0
2005-07-12,23.45,23.53,22.58,22.73,22944200,8.5901386414001,8.61944401842833,8.27144266621809,8.32639024814603,62634785.3580516,0.0,1.0
2005-07-13,24.1,24.201,23.6,23.7,27465900,8.82824482975448,8.86524286825262,8.64508622332804,8.68171794461332,74978458.6590819,0.0,1.0
2005-07-14,23.8,24.23,23.52,24.19,20121600,8.71834966589861,8.87586606742535,8.6157808462998,8.86121337891124,54929441.735191,0.0,1.0
2005-07-15,23.85,24.05,23.7,23.96,12864100,8.73666552654126,8.80992896911183,8.68171794461332,8.77696041995507,35117377.913569,0.0,1.0
2005-07-18,23.56,23.85,23.39,23.85,9474600,8.63043353481392,8.73666552654126,8.56815960862893,8.73666552654126,25864468.4649452,0.0,1.0
2005-07-19,23.94,24.18,23.45,23.76,12813000,8.76963407569802,8.85755020678271,8.5901386414001,8.7036969773845,34977881.3291688,0.0,1.0
2005-07-20,24.34,24.38,22.74,23.87,10474700,8.91616096083917,8.93081364935328,8.33005342027456,8.74399187079831,28594615.9024931,0.0,1.0
2005-07-21,23.9,24.19,23.5,24.15,11742700,8.7549813871839,8.86121337891124,8.60845450204275,8.84656069039712,32056096.7052236,0.0,1.0
2005-07-22,23.61,23.93,23.45,23.86,7802600,8.64874939545656,8.76597090356949,8.5901386414001,8.74032869866979,21300118.3843731,0.0,1.0
2005-07-25,23.57,24.01,23.41,23.62,9468900,8.63409670694245,8.79527628059772,8.57548595288599,8.65241256758509,25848908.1805796,0.0,1.0
2005-07-26,23.1,23.82,23.1,23.71,10949100,8.46192761690159,8.72567601015567,8.46192761690159,8.68538111674185,29889668.341622,0.0,1.0
2005-07-27,23.3,23.61,23.1,23.29,9605500,8.53519105947217,8.64874939545656,8.46192761690159,8.53152788734364,26221809.0304637,0.0,1.0
2005-07-28,23.79,23.96,23.18,23.45,14605600,8.71468649377008,8.77696041995507,8.49123299392982,8.5901386414001,39871454.2684233,0.0,1.0
2005-07-29,21.95,22.56,21.21,22.54,50622100,8.04066282212078,8.26411632196104,7.76958808460965,8.25678997770398,138191977.400555,0.0,1.0
2005-08-01,21.451,22.18,21.42,22.0,19844900,7.85787053290719,8.12491578107694,7.84651469930875,8.05897868276342,54174085.4748476,0.0,1.0
2005-08-02,21.69,21.77,21.44,21.46,18725100,7.94542034677903,7.97472572380726,7.85384104356581,7.86116738782287,51117172.0656223,0.0,1.0
2005-08-03,22.08,22.18,21.6199,21.68,18779900,8.08828405979165,8.12491578107694,7.91974151015804,7.9417571746505,51266769.1854879,0.0,1.0
2005-08-04,21.81,22.17,21.7099,21.91,14709900,7.98937841232137,8.12125260894841,7.9527100593148,8.02601013360666,40156180.173569,0.0,1.0
2005-08-05,22.05,22.13,21.85,21.92,11427000,8.07729454340607,8.1065999204343,8.00403110083549,8.02967330573519,31194275.3413261,0.0,1.0
2005-08-08,21.98,22.21,21.76,22.06,12362500,8.05165233850636,8.13590529746253,7.97106255167873,8.08095771553459,33748072.8893974,0.0,1.0
2005-08-09,22.27,22.36,22.0,22.14,13788900,8.1578843302337,8.19085287939046,8.05897868276342,8.11026309256283,37641965.8050242,0.0,1.0
2005-08-10,21.98,22.47,21.85,22.35,19935000,8.05165233850636,8.23114777280428,8.00403110083549,8.18718970726193,54420047.1628019,0.0,1.0
2005-08-11,21.95,22.3,21.8,21.9,12608200,8.04066282212078,8.16887384661929,7.98571524019285,8.02234696147813,34418803.0417877,0.0,1.0
2005-08-12,21.76,21.84,21.44,21.81,15766200,7.97106255167873,8.00036792870696,7.85384104356581,7.98937841232137,43039746.5552128,0.0,1.0
2005-08-15,21.61,21.86,21.26,21.65,10217600,7.9161149697508,8.00769427296402,7.78790394525229,7.93076765826491,27892765.1813716,0.0,1.0
2005-08-16,21.39,21.71,21.27,21.63,10615400,7.83552518292316,7.95274669103609,7.79156711738082,7.92344131400786,28978709.2376226,0.0,1.0
2005-08-17,21.6,21.91,21.37,21.42,12587900,7.91245179762227,8.02601013360666,7.82819883866611,7.84651469930875,34363386.5904506,0.0,1.0
2005-08-18,21.27,21.63,21.22,21.5,16416700,7.79156711738082,7.92344131400786,7.77325125673817,7.87582007633698,44815529.8850047,0.0,1.0
2005-08-19,21.2,21.33,21.07,21.08,13132200,7.76592491248112,7.81354615015199,7.71830367481024,7.72196684693877,35849257.2536416,0.0,1.0
2005-08-22,20.98,21.4,20.85,21.2,10698400,7.68533512565348,7.83918835505169,7.63771388798261,7.76592491248112,29205288.8169812,0.0,1.0
2005-08-23,20.53,21.01,20.13,20.99,21549900,7.52049237986969,7.69632464203907,7.37396549472853,7.68899829778201,58828521.412273,0.0,1.0
2005-08-24,20.15,20.49,20.07,20.4,19490700,7.38129183898559,7.50583969135557,7.35198646195736,7.47287114219881,53207163.9446211,0.0,1.0
2005-08-25,20.01,20.25,19.89,20.2,16628600,7.33000742918619,7.41792356027088,7.28604936364384,7.39960769962823,45393990.2809815,0.0,1.0
2005-08-26,20.33,20.5,19.63,19.97,17275500,7.44722893729911,7.5095028634841,7.19080688830209,7.31535474067207,47159946.0627531,0.0,1.0
2005-08-29,20.27,20.47,20.09,20.15,14068400,7.42524990452794,7.49851334709851,7.35931280621442,7.38129183898559,38404965.713828,0.0,1.0
2005-08-30,20.47,20.48,20.1,20.21,12219200,7.49851334709851,7.50217651922704,7.36297597834295,7.40327087175676,33356881.8806977,0.0,1.0
2005-08-31,20.97,21.01,20.54,20.57,16864900,7.68167195352495,7.69632464203907,7.52415555199821,7.5351450683838,46039059.6135409,0.0,1.0
2005-09-01,20.85,21.01,20.7399,20.86,11260400,7.63771388798261,7.69632464203907,7.5973823628475,7.64137706011114,30739478.257939,0.0,1.0
2005-09-02,21.16,21.25,20.87,20.94,10178800,7.751272223967,7.78424077312376,7.64504023223967,7.67068243713937,27786846.0527077,0.0,1.0
2005-09-06,21.72,21.74,21.0,21.11,14035000,7.95640986316462,7.96373620742167,7.69266146991054,7.73295636332436,38313787.9071945,0.0,1.0
2005-09-07,21.9,21.9,21.51,21.65,12187000,8.02234696147813,8.02234696147813,7.87948324846551,7.93076765826491,33268979.9234044,0.0,1.0
2005-09-08,22.25,22.39,21.95,22.0,13647700,8.15055798597664,8.20184239577605,8.04066282212078,8.05897868276342,37256507.5326697,0.0,1.0
2005-09-09,22.55,22.61,22.06,22.25,11609800,8.26045314983251,8.28243218260368,8.08095771553459,8.15055798597664,31693296.3908049,0.0,1.0
2005-09-12,22.18,22.52,22.02,22.1,11819300,8.12491578107694,8.24946363344692,8.06630502702048,8.09561040404871,32265205.0881015,0.0,1.0
2005-09-13,22.22,22.33,21.99,22.03,9716200,8.13956846959106,8.17986336300487,8.05531551063489,8.06996819914901,26524006.13209,0.0,1.0
2005-09-14,21.92,22.29,21.72,22.22,11980900,8.02967330573519,8.16521067449076,7.95640986316462,8.13956846959106,32706352.7992382,0.0,1.0
2005-09-15,21.74,22.08,21.65,21.88,11648400,7.96373620742167,8.08828405979165,7.93076765826491,8.01502061722108,31798669.5445789,0.0,1.0
2005-09-16,21.93,22.01,21.7,21.75,18057000,8.03333647786372,8.06264185489195,7.94908351890756,7.9673993795502,49293342.9455085,0.0,1.0
2005-09-19,21.79,21.97,21.5,21.83,15266100,7.98205206806432,8.04798916637784,7.87582007633698,7.99670475657843,41674536.3427163,0.0,1.0
2005-09-20,21.75,22.01,21.7,21.71,18572800,7.9673993795502,8.06264185489195,7.94908351890756,7.95274669103609,50701412.1868716,0.0,1.0
2005-09-21,21.32,21.8,21.29,21.62,11458100,7.80988297802346,7.98571524019285,7.79889346163788,7.91977814187933,31279174.4367243,0.0,1.0
2005-09-22,21.19,21.39,20.97,21.04,11701900,7.76226174035259,7.83552518292316,7.68167195352495,7.70731415842465,31944717.8276594,0.0,1.0
2005-09-23,21.2,21.29,20.98,21.09,14178600,7.76592491248112,7.79889346163788,7.68533512565348,7.7256300190673,38705797.8782293,0.0,1.0
2005-09-26,20.86,20.99,20.53,20.94,13843000,7.64137706011114,7.68899829778201,7.52049237986969,7.67068243713937,37789652.0127748,0.0,1.0
2005-09-27,21.26,21.52,20.86,20.9,12433200,7.78790394525229,7.88314642059404,7.64137706011114,7.65602974862525,33941075.0130197,0.0,1.0
2005-09-28,21.47,21.71,21.26,21.29,11951500,7.8648305599514,7.95274669103609,7.78790394525229,7.79889346163788,32626094.4904051,0.0,1.0
2005-09-29,22.13,22.2,21.29,21.45,12909300,8.1065999204343,8.132242125334,7.79889346163788,7.85750421569434,35240768.2387137,0.0,1.0
2005-09-30,22.66,22.76,22.0,22.08,12933300,8.30074804324633,8.33737976453162,8.05897868276342,8.08828405979165,35306285.2255162,0.0,1.0
2005-10-03,22.82,23.1195,22.25,22.5,12478500,8.35935879730279,8.46907080255222,8.15055798597664,8.24213728918986,34064738.3256093,0.0,1.0
2005-10-04,22.56,23.05,22.5499,22.61,8273100,8.26411632196104,8.44361175625895,8.26041651811122,8.28243218260368,22584524.3131465,0.0,1.0
2005-10-05,22.59,22.77,22.13,22.42,14696900,8.27510583834662,8.34104293666014,8.1065999204343,8.21283191216163,40120691.8057177,0.0,1.0
2005-10-06,21.56,22.47,21.49,22.43,19202500,7.89779910910815,8.23114777280428,7.87215690420845,8.21649508429016,52420414.1281015,0.0,1.0
2005-10-07,21.92,22.04,21.42,21.62,12415800,8.02967330573519,8.07363137127754,7.84651469930875,7.91977814187933,33893575.1975879,0.0,1.0
2005-10-10,22.15,22.4,22.05,22.12,11292700,8.11392626469135,8.20550556790458,8.07729454340607,8.10293674830577,30827653.2026773,0.0,1.0
2005-10-11,22.06,22.3,21.86,22.17,12322000,8.08095771553459,8.16887384661929,8.00769427296402,8.12125260894841,33637512.9741683,0.0,1.0
2005-10-12,21.98,22.49,21.96,21.96,14757000,8.05165233850636,8.23847411706133,8.04432599424931,8.04432599424931,40284757.2601689,0.0,1.0
2005-10-13,21.67,22.21,21.53,21.91,14332100,7.93809400252197,8.13590529746253,7.88680959272257,8.02601013360666,39124833.6063202,0.0,1.0
2005-10-14,22.09,22.27,21.62,21.85,9920100,8.09194723192018,8.1578843302337,7.91977814187933,8.00403110083549,27080627.532466,0.0,1.0
2005-10-17,22.25,22.37,21.95,22.0,7999300,8.15055798597664,8.19451605151899,8.04066282212078,8.05897868276342,21837084.6887083,0.0,1.0
2005-10-18,22.19,22.49,22.1,22.22,9184900,8.12857895320547,8.23847411706133,8.09561040404871,8.13956846959106,25073623.8367504,0.0,1.0
2005-10-19,22.68,22.68,22.02,22.1,10200700,8.30807438750338,8.30807438750338,8.06630502702048,8.09561040404871,27846630.3031649,0.0,1.0
2005-10-20,22.66,22.88,22.47,22.57,12775200,8.30074804324633,8.38133783007396,8.23114777280428,8.26777949408957,34874692.0749549,0.0,1.0
2005-10-21,22.6,22.91,22.42,22.81,13594800,8.27876901047515,8.39232734645955,8.21283191216163,8.35569562517426,37112097.1742593,0.0,1.0
2005-10-24,23.39,23.4,22.42,22.51,11311800,8.56815960862893,8.57182278075746,8.21283191216163,8.24580046131839,30879793.8046743,0.0,1.0
2005-10-25,23.67,23.71,23.23,23.24,12498300,8.67072842822774,8.68538111674185,8.50954885457247,8.513212026701,34118789.8397214,0.0,1.0
2005-10-26,23.18,23.78,23.15,23.47,12934800,8.49123299392982,8.71102332164156,8.48024347754424,8.59746498565716,35310380.0371913,0.0,1.0
2005-10-27,22.56,22.97,22.55,22.79,10627900,8.26411632196104,8.41430637923072,8.26045314983251,8.3483692809172,29012832.6682489,0.0,1.0
2005-10-28,23.02,23.23,22.72,22.78,9950700,8.43262223987336,8.50954885457247,8.3227270760175,8.34470610878867,27164161.6906392,0.0,1.0
2005-10-31,23.85,23.96,22.87,22.95,23663600,8.73666552654126,8.77696041995507,8.37767465794543,8.40698003497366,64598657.0374556,0.0,1.0
2005-11-01,24.0,24.01,23.61,23.65,23617900,8.79161310846919,8.79527628059772,8.64874939545656,8.66340208397068,64473901.7750859,0.0,1.0
2005-11-02,19.37,20.14,19.14,19.94,99599900,7.09556441296034,7.37762866685706,7.01131145400418,7.30436522428649,271895222.242806,0.0,1.0
2005-11-03,18.52,19.58,18.35,19.44,54595200,6.78419478203539,7.17249102765945,6.7219208558504,7.12120661786004,149038041.578259,0.0,1.0
2005-11-04,18.63,19.07,18.51,18.61,30797800,6.82448967544921,6.98566924910448,6.78053160990686,6.81716333119215,84074127.3393798,0.0,1.0
2005-11-07,18.91,18.97,18.64,18.79,19682600,6.92705849504801,6.94903752781919,6.82815284757774,6.88310042950567,53731026.8515959,0.0,1.0
2005-11-08,19.18,19.44,18.84,18.95,16507300,7.02596414251829,7.12120661786004,6.90141629014831,6.94171118356213,45062856.510184,0.0,1.0
2005-11-09,19.11,19.3,18.98,19.27,10735700,7.00032193761859,7.06992220806064,6.95270069994772,7.05893269167505,29307113.13397,0.0,1.0
2005-11-10,19.51,19.56,18.97,19.01,12818300,7.14684882275975,7.16516468340239,6.94903752781919,6.9636902163333,34992349.6637543,0.0,1.0
2005-11-11,19.61,19.69,19.4,19.57,9732300,7.18348054404503,7.21278592107326,7.10655392934593,7.16882785553092,26567957.1107367,0.0,1.0
2005-11-14,19.64,19.75,19.36,19.66,10227400,7.19447006043062,7.23476495384444,7.09190124083181,7.20179640468768,27919517.9509827,0.0,1.0
2005-11-15,19.15,19.7201,18.98,19.54,21318500,7.01497462613271,7.22381206918014,6.95270069994772,7.15783833914533,58196828.4645192,0.0,1.0
2005-11-16,18.78,19.161,18.75,19.12,35371400,6.87943725737714,7.01900411547409,6.86844774099155,7.00398510974712,96559481.1243706,0.0,1.0
2005-11-17,18.66,18.9,18.26,18.78,28213200,6.83547919183479,6.92339532291949,6.68895230669364,6.87943725737714,77018493.8356439,0.0,1.0
2005-11-18,18.43,18.88,18.4,18.82,13414000,6.75122623287863,6.91606897866243,6.74023671649304,6.89408994589126,36618535.8736807,0.0,1.0
2005-11-21,17.96,18.4,17.59,18.3,22557500,6.57905714283778,6.74023671649304,6.44351977408221,6.70360499520776,61579142.9081967,0.0,1.0
2005-11-22,17.71,17.94,17.37,17.75,28404500,6.48747783962456,6.57173079858072,6.36292998725458,6.50213052813867,77540718.8179485,0.0,1.0
2005-11-23,17.7,18.13,17.5999,17.63,13200100,6.48381466749603,6.64133106902277,6.44714631448945,6.45817246259632,36034615.7288036,0.0,1.0
2005-11-25,17.64,17.75,17.46,17.74,5029000,6.46183563472485,6.50213052813867,6.39589853641133,6.49846735601014,13728538.6095676,0.0,1.0
2005-11-28,17.97,18.1001,17.55,17.66,15731700,6.5827203149663,6.63037818435847,6.42886708556809,6.46916197898191,42945565.8866842,0.0,1.0
2005-11-29,17.99,18.3,17.92,18.02,18852000,6.59004665922336,6.70360499520776,6.56440445432366,6.60103617560895,51463593.1333404,0.0,1.0
2005-11-30,17.61,18.24,17.51,17.83,22218000,6.45084611833927,6.68162596243658,6.41421439705398,6.5314359051669,60652350.5323868,0.0,1.0
2005-12-01,17.82,18.12,17.68,17.69,13636600,6.52777273303837,6.63766789689424,6.47648832323897,6.4801514953675,37226205.9262736,0.0,1.0
2005-12-02,18.05,18.08,17.71,17.85,18489800,6.61202569199454,6.62301520838012,6.48747783962456,6.53876224942396,50474832.607513,0.0,1.0
2005-12-05,17.97,18.32,17.9,18.16,21687600,6.5827203149663,6.71093133946481,6.5570781100666,6.65232058540835,59204425.1240522,0.0,1.0
2005-12-06,17.56,18.23,17.5,18.11,21769800,6.43253025769662,6.67796279030805,6.41055122492545,6.63400472476571,59428820.8038507,0.0,1.0
2005-12-07,17.93,17.97,17.6399,17.65,22880600,6.56806762645219,6.5827203149663,6.46179900300357,6.46549880685338,62461165.343025,0.0,1.0
2005-12-08,17.94,18.19,17.0,17.97,25807800,6.57173079858072,6.66331010179394,6.22739261849901,6.5827203149663,70452053.8333663,0.0,1.0
2005-12-09,17.69,18.04,17.5,17.98,14814200,6.4801514953675,6.60836251986601,6.41055122492545,6.58638348709483,40440906.0787148,0.0,1.0
2005-12-12,17.45,17.84,17.43,17.64,18928900,6.39223536428281,6.53509907729543,6.38490902002575,6.46183563472485,51673520.4785532,0.0,1.0
2005-12-13,17.35,17.53,17.2,17.43,16808300,6.35560364299752,6.42154074131104,6.30065606106958,6.38490902002575,45884548.719665,0.0,1.0
2005-12-14,17.74,17.91,17.32,17.38,18484400,6.49846735601014,6.56074128219513,6.34461412661193,6.3665931593831,50460091.2854825,0.0,1.0
2005-12-15,17.38,17.72,17.12,17.68,20621300,6.3665931593831,6.49114101175308,6.27135068404136,6.47648832323897,56293559.9979075,0.0,1.0
2005-12-16,17.1,17.43,17.06,17.36,25087200,6.2640243397843,6.38490902002575,6.24937165127018,6.35926681512605,68484906.3046221,0.0,1.0
2005-12-19,16.61,17.23,16.6,17.14,19881100,6.08452890548638,6.31164557745517,6.08086573335786,6.27867702829841,54272906.9299413,0.0,1.0
2005-12-20,16.79,16.86,16.32,16.45,14451900,6.1504660037999,6.1761082086996,5.97829691375905,6.02591815142992,39451872.5654425,0.0,1.0
2005-12-21,16.78,17.0,16.62,16.77,11947600,6.14680283167137,6.22739261849901,6.08819207761491,6.14313965954285,32615447.9800497,0.0,1.0
2005-12-22,17.3,17.36,16.73,16.86,15359400,6.33728778235487,6.35926681512605,6.12848697102873,6.1761082086996,41929233.6289109,0.0,1.0
2005-12-23,17.26,17.3901,17.2,17.34,9910200,6.32263509384076,6.37029296323292,6.30065606106958,6.35194047086899,27053601.77541,0.0,1.0
2005-12-27,17.33,17.6,17.17,17.25,10052600,6.34827729874046,6.44718294621074,6.289666544684,6.31897192171223,27442335.8971047,0.0,1.0
2005-12-28,17.31,17.4,17.23,17.3,7288300,6.3409509544834,6.37391950364016,6.31164557745517,6.33728778235487,19896143.9546852,0.0,1.0
2005-12-29,17.29,17.4,17.2,17.35,8019600,6.33362461022634,6.37391950364016,6.30065606106958,6.35560364299752,21892501.1400454,0.0,1.0
2005-12-30,17.5,17.69,17.08,17.16,15568700,6.41055122492545,6.4801514953675,6.25669799552724,6.28600337255547,42500596.3513174,0.0,1.0
2006-01-03,17.49,17.73,17.24,17.66,17091600,6.40688805279692,6.49480418388161,6.3153087495837,6.46916197898191,46657922.1513792,0.0,1.0
2006-01-04,18.02,18.05,17.25,17.44,19903600,6.60103617560895,6.61202569199454,6.31897192171223,6.38857219215428,54334329.1050686,0.0,1.0
2006-01-05,18.29,18.43,17.9,17.93,14735600,6.69994182307923,6.75122623287863,6.5570781100666,6.56806762645219,40226337.9469367,0.0,1.0
2006-01-06,19.01,19.06,18.36,18.48,23328200,6.9636902163333,6.98200607697595,6.72558402797893,6.76954209352128,63683057.1468911,0.0,1.0
2006-01-09,19.3999,19.49,19.06,19.22,25917400,7.10651729762464,7.13952247850269,6.98200607697595,7.04061683103241,70751248.0730976,0.0,1.0
2006-01-10,19.11,19.46,18.92,19.18,15514700,7.00032193761859,7.1285329621171,6.93072166717654,7.02596414251829,42353183.1310119,0.0,1.0
2006-01-11,19.67,19.9401,19.07,19.12,23174400,7.20545957681621,7.30440185600777,6.98566924910448,7.00398510974712,63263202.4564652,0.0,1.0
2006-01-12,19.46,19.8,19.32,19.49,11331300,7.1285329621171,7.25308081448708,7.0772485523177,7.13952247850269,30933026.3564513,0.0,1.0
2006-01-13,19.45,19.56,19.199,19.38,10063400,7.12486978998857,7.16516468340239,7.0329241695625,7.09922758508887,27471818.5411658,0.0,1.0
2006-01-17,19.36,19.61,19.15,19.25,10485300,7.09190124083181,7.18348054404503,7.01497462613271,7.051606347418,28623552.5716642,0.0,1.0
2006-01-18,19.29,19.39,18.92,18.96,11822300,7.06625903593211,7.1028907572174,6.93072166717654,6.94537435569066,32273394.7114518,0.0,1.0
2006-01-19,19.24,19.43,19.12,19.355,9812200,7.04794317528947,7.11754344573151,7.00398510974712,7.09006965476755,26786074.0792999,0.0,1.0
2006-01-20,18.61,19.25,18.59,19.11,13567300,6.81716333119215,7.051606347418,6.80983698693509,7.00032193761859,37037025.6268814,0.0,1.0
2006-01-23,18.6,18.82,18.43,18.5,9745600,6.81350015906362,6.89408994589126,6.75122623287863,6.77686843777833,26604264.4409231,0.0,1.0
2006-01-24,17.56,18.15,17.32,17.88,34989800,6.43253025769662,6.64865741327982,6.34461412661193,6.54975176580955,95517761.0342114,0.0,1.0
2006-01-25,17.33,17.67,17.24,17.61,20950500,6.34827729874046,6.47282515111044,6.3153087495837,6.45084611833927,57192234.6668813,0.0,1.0
2006-01-26,17.73,17.99,17.36,17.5,13675000,6.49480418388161,6.59004665922336,6.35926681512605,6.41055122492545,37331033.1051575,0.0,1.0
2006-01-27,17.97,18.19,17.74,17.84,14000600,6.5827203149663,6.66331010179394,6.49846735601014,6.53509907729543,38219880.226111,0.0,1.0
2006-01-30,18.19,18.35,18.02,18.24,13607700,6.66331010179394,6.7219208558504,6.60103617560895,6.68162596243658,37147312.5546656,0.0,1.0
2006-01-31,18.38,18.6,18.04,18.33,17057000,6.73291037223599,6.81350015906362,6.60836251986601,6.71459451159334,46563468.4954056,0.0,1.0
2006-02-01,17.13,17.44,16.71,17.25,54450700,6.27501385616988,6.38857219215428,6.12116062677167,6.31897192171223,148643574.720219,0.0,1.0
2006-02-02,16.9,17.32,16.89,17.3,17217300,6.19076089721372,6.34461412661193,6.18709772508519,6.33728778235487,47001067.3697571,0.0,1.0
2006-02-03,16.72,16.98,16.6399,16.8,19284400,6.1248237989002,6.22006627424195,6.09548179015069,6.15412917592843,52643990.8455649,0.0,1.0
2006-02-06,16.74,16.97,16.57,16.65,11392800,6.13215014315726,6.21640310211342,6.06987621697227,6.0991815940005,31100913.6351326,0.0,1.0
2006-02-07,16.95,17.23,16.83,16.96,16964000,6.20907675785636,6.31164557745517,6.16511869231402,6.21273992998489,46309590.1715461,0.0,1.0
2006-02-08,17.07,17.18,16.95,17.11,15148400,6.25303482339871,6.29332971681253,6.20907675785636,6.26768751191283,41353230.1199392,0.0,1.0
2006-02-09,16.95,17.11,16.84,17.11,9796400,6.20907675785636,6.26768751191283,6.16878186444255,6.26768751191283,26742942.0629883,0.0,1.0
2006-02-10,17.14,17.3,16.97,17.1,16866300,6.27867702829841,6.33728778235487,6.21640310211342,6.2640243397843,46042881.437771,0.0,1.0
2006-02-13,17.06,17.24,16.85,17.0,11759700,6.24937165127018,6.3153087495837,6.17244503657108,6.22739261849901,32102504.5708754,0.0,1.0
2006-02-14,17.01,17.12,16.84,17.04,9405700,6.23105579062754,6.27135068404136,6.16878186444255,6.24204530701312,25676380.1153331,0.0,1.0
2006-02-15,17.38,17.55,16.98,16.99,15537200,6.3665931593831,6.42886708556809,6.22006627424195,6.22372944637048,42414605.3061392,0.0,1.0
2006-02-16,17.51,17.61,17.2,17.4,14020200,6.41421439705398,6.45084611833927,6.30065606106958,6.37391950364016,38273385.765333,0.0,1.0
2006-02-17,17.52,17.65,17.35,17.51,16113600,6.41787756918251,6.46549880685338,6.35560364299752,6.41421439705398,43988104.9391785,0.0,1.0
2006-02-21,17.26,17.65,17.15,17.51,13806100,6.32263509384076,6.46549880685338,6.28234020042694,6.41421439705398,37688919.645566,0.0,1.0
2006-02-22,17.63,17.67,17.29,17.35,12616900,6.45817246259632,6.47282515111044,6.33362461022634,6.35560364299752,34442552.9495036,0.0,1.0
2006-02-23,17.54,17.67,17.47,17.6,7978700,6.42520391343956,6.47282515111044,6.39956170853986,6.44718294621074,21780849.2750362,0.0,1.0
2006-02-24,17.39,17.6,17.27,17.45,7972900,6.37025633151163,6.44718294621074,6.32629826596929,6.39223536428281,21765016.0032256,0.0,1.0
2006-02-27,17.16,17.47,17.15,17.4,10131200,6.28600337255547,6.39956170853986,6.28234020042694,6.37391950364016,27656904.0288828,0.0,1.0
2006-02-28,16.89,17.13,16.83,17.07,13441500,6.18709772508519,6.27501385616988,6.16511869231402,6.25303482339871,36693607.4210585,0.0,1.0
2006-03-01,16.94,17.15,16.87,16.89,14412000,6.20541358572784,6.28234020042694,6.17977138082813,6.18709772508519,39342950.5748833,0.0,1.0
2006-03-02,16.98,17.11,16.7,16.9,11318200,6.22006627424195,6.26768751191283,6.11749745464314,6.19076089721372,30897265.0011549,0.0,1.0
2006-03-03,16.94,17.25,16.8,16.95,7908600,6.20541358572784,6.31897192171223,6.15412917592843,6.20907675785636,21589485.076084,0.0,1.0
2006-03-06,16.53,16.99,16.34,16.87,16054600,6.05522352845815,6.22372944637048,5.98562325801611,6.17977138082813,43827042.3466225,0.0,1.0
2006-03-07,15.86,16.44,15.7,16.32,38213300,5.80979099584672,6.02225497930139,5.75118024179026,5.97829691375905,104317511.324118,0.0,1.0
2006-03-08,15.77,15.94,15.66,15.75,26654200,5.77682244668996,5.83909637287495,5.73652755327615,5.76949610243291,72762619.5679334,0.0,1.0
2006-03-09,16.0,16.1501,15.835,15.92,14949100,5.86107540564613,5.91605961929534,5.8006330655254,5.8317700286179,40809166.1420336,0.0,1.0
2006-03-10,16.04,16.12,15.88,15.91,8938000,5.87572809416024,5.90503347118847,5.81711734010378,5.82810685648937,24399617.83502,0.0,1.0
2006-03-13,15.78,16.14,15.69,15.92,10737200,5.78048561881849,5.91235981544553,5.74751706966173,5.8317700286179,29311207.9456451,0.0,1.0
2006-03-14,16.07,16.1,15.69,15.72,8209900,5.88671761054583,5.89770712693141,5.74751706966173,5.75850658604732,22411996.2479,0.0,1.0
2006-03-15,15.79,16.09,15.47,16.07,29198700,5.78414879094702,5.89404395480289,5.6669272828341,5.88671761054583,79708785.1062203,0.0,1.0
2006-03-16,15.49,15.85,15.48,15.8,20399100,5.67425362709116,5.80612782371819,5.67059045496263,5.78781196307555,55686981.8950946,0.0,1.0
2006-03-17,15.53,15.68,15.3,15.46,31642400,5.68890631560527,5.7438538975332,5.60465335664911,5.66326411070557,86379779.2999368,0.0,1.0
2006-03-20,15.61,15.76,15.37,15.5,12927800,5.7182116926335,5.77315927456143,5.63029556154881,5.67791679921968,35291270.9160406,0.0,1.0
2006-03-21,15.61,15.9301,15.55,15.7,16248100,5.7182116926335,5.83546983246771,5.69623265986233,5.75118024179026,44355273.0527174,0.0,1.0
2006-03-22,15.78,15.84,15.56,15.65,10933400,5.78048561881849,5.80246465158966,5.69989583199086,5.73286438114762,29846809.3127553,0.0,1.0
2006-03-23,15.85,15.88,15.57,15.66,9588900,5.80612782371819,5.81711734010378,5.70355900411939,5.73652755327615,26176493.114592,0.0,1.0
2006-03-24,16.01,16.29,15.81,15.89,14258100,5.86473857777465,5.96730739737346,5.79147513520408,5.82078051223231,38922822.8970126,0.0,1.0
2006-03-27,16.03,16.15,15.76,15.85,8021400,5.87206492203171,5.91602298757406,5.77315927456143,5.80612782371819,21897414.9140556,0.0,1.0
2006-03-28,16.08,16.16,15.94,16.0,11506100,5.89038078267436,5.91968615970259,5.83909637287495,5.86107540564613,31410208.4103292,0.0,1.0
2006-03-29,16.0,16.12,15.95,16.1,22992300,5.86107540564613,5.90503347118847,5.84275954500348,5.89770712693141,62766092.3191015,0.0,1.0
2006-03-30,17.05,17.5,15.99,16.04,35154600,6.24570847914165,6.41055122492545,5.8574122335176,5.87572809416024,95967644.3435884,0.0,1.0
2006-03-31,16.83,17.23,16.65,16.99,14506900,6.16511869231402,6.31164557745517,6.0991815940005,6.22372944637048,39602015.6601981,0.0,1.0
2006-04-03,16.99,17.18,16.81,16.9,12046200,6.22372944637048,6.29332971681253,6.15779234805696,6.19076089721372,32884613.6008299,0.0,1.0
2006-04-04,17.44,17.58,16.92,17.04,18392300,6.38857219215428,6.43985660195368,6.19808724147078,6.24204530701312,50208669.848628,0.0,1.0
2006-04-05,17.18,17.6,17.06,17.45,10288000,6.29332971681253,6.44718294621074,6.24937165127018,6.39223536428281,28084948.3426589,0.0,1.0
2006-04-06,16.89,17.15,16.77,17.14,12450400,6.18709772508519,6.28234020042694,6.14313965954285,6.27867702829841,33988028.8535615,0.0,1.0
2006-04-07,16.53,16.97,16.47,16.93,10617000,6.05522352845815,6.21640310211342,6.03324449568698,6.20175041359931,28983077.0367428,0.0,1.0
2006-04-10,16.78,16.93,16.43,16.47,12951800,6.14680283167137,6.20175041359931,6.01859180717287,6.03324449568698,35356787.9028431,0.0,1.0
2006-04-11,16.85,16.99,16.57,16.78,13325100,6.17244503657108,6.22372944637048,6.06987621697227,6.14680283167137,36375850.0350665,0.0,1.0
2006-04-12,16.83,17.25,16.6,16.85,9210800,6.16511869231402,6.31897192171223,6.08086573335786,6.17244503657108,25144327.585008,0.0,1.0
2006-04-13,16.9,17.0,16.63,16.83,6488900,6.19076089721372,6.22739261849901,6.09185524974344,6.16511869231402,17713882.3192729,0.0,1.0
2006-04-17,16.39,17.08,16.34,16.77,11605800,6.00393911865875,6.25669799552724,5.98562325801611,6.14313965954285,31682376.8930045,0.0,1.0
2006-04-18,16.32,16.65,15.9,15.91,18526300,5.97829691375905,6.0991815940005,5.82444368436084,5.82810685648937,50574473.0249418,0.0,1.0
2006-04-19,16.54,16.54,16.16,16.2,7980100,6.05888670058668,6.05888670058668,5.91968615970259,5.9343388482167,21784671.0992664,0.0,1.0
2006-04-20,16.27,16.6,16.21,16.49,7327200,5.9599810531164,6.08086573335786,5.93800202034523,6.04057083994404,20002336.0707942,0.0,1.0
2006-04-21,16.15,16.5,16.1,16.38,9731000,5.91602298757406,6.04423401207257,5.89770712693141,6.00027594653022,26564408.2739516,0.0,1.0
2006-04-24,16.34,16.5,15.76,16.11,14581400,5.98562325801611,6.04423401207257,5.77315927456143,5.90137029905994,39805391.3067308,0.0,1.0
2006-04-25,16.04,16.46,15.97,16.34,10958800,5.87572809416024,6.02958132355845,5.85008588926054,5.98562325801611,29916148.1237879,0.0,1.0
2006-04-26,15.87,16.2,15.7,16.08,14653100,5.81345416797525,5.9343388482167,5.75118024179026,5.89038078267436,40001123.3048032,0.0,1.0
2006-04-27,16.28,16.6,15.74,15.78,14837600,5.96364422524493,6.08086573335786,5.76583293030438,5.78048561881849,40504785.1408472,0.0,1.0
2006-04-28,16.38,16.89,16.26,16.38,10599800,6.00027594653022,6.18709772508519,5.95631788098788,6.00027594653022,28936123.196201,0.0,1.0
2006-05-01,16.76,17.0,16.7,16.78,12046400,6.13947648741432,6.22739261849901,6.11749745464314,6.14680283167137,32885159.5757199,0.0,1.0
2006-05-02,17.36,17.49,16.81,16.94,14929300,6.35926681512605,6.40688805279692,6.15779234805696,6.20541358572784,40755114.6279216,0.0,1.0
2006-05-03,17.47,17.57,17.265,17.34,11834000,6.39956170853986,6.43619342982515,6.32446667990502,6.35194047086899,32305334.242518,0.0,1.0
2006-05-04,17.81,17.85,17.4,17.45,10365700,6.52410956090984,6.53876224942396,6.37391950364016,6.39223536428281,28297059.5874319,0.0,1.0
2006-05-05,17.76,17.9,17.5,17.81,14099100,6.5057937002672,6.5570781100666,6.41055122492545,6.52410956090984,38488772.8594462,0.0,1.0
2006-05-08,17.38,17.79,17.18,17.71,14215400,6.3665931593831,6.51678321665279,6.29332971681253,6.48747783962456,38806257.2579931,0.0,1.0
2006-05-09,17.09,17.34,16.8,17.25,28543600,6.26036116765577,6.35194047086899,6.15412917592843,6.31897192171223,77920444.3539578,0.0,1.0
2006-05-10,17.44,17.9,17.19,17.29,30185800,6.38857219215428,6.5570781100666,6.29699288894106,6.33362461022634,82403444.1759169,0.0,1.0
2006-05-11,17.1,17.63,16.97,17.39,18827100,6.2640243397843,6.45817246259632,6.21640310211342,6.37025633151163,51395619.2595328,0.0,1.0
2006-05-12,17.02,17.1,16.78,17.05,32498700,6.23471896275607,6.2640243397843,6.14680283167137,6.24570847914165,88717370.7915599,0.0,1.0
2006-05-15,16.92,16.97,16.75,16.79,16082400,6.19808724147078,6.21640310211342,6.13581331528579,6.1504660037999,43902932.8563353,0.0,1.0
2006-05-16,16.55,16.89,16.48,16.89,12488500,6.06254987271521,6.18709772508519,6.03690766781551,6.18709772508519,34092037.0701104,0.0,1.0
2006-05-17,16.32,16.59,16.12,16.54,18178500,5.97829691375905,6.07720256122933,5.90503347118847,6.05888670058668,49625022.691196,0.0,1.0
2006-05-18,16.24,16.56,16.0785,16.24,17237400,5.94899153673082,6.06621304484374,5.88983130685508,5.94899153673082,47055937.8462041,0.0,1.0
2006-05-19,16.3,16.38,16.01,16.09,13330300,5.97097056950199,6.00027594653022,5.86473857777465,5.89404395480289,36390045.382207,0.0,1.0
2006-05-22,16.09,16.41,16.05,16.07,9964600,5.89404395480289,6.01126546291581,5.87939126628877,5.88671761054583,27202106.9454956,0.0,1.0
2006-05-23,15.82,16.24,15.82,16.1,13544800,5.79513830733261,5.94899153673082,5.79513830733261,5.89770712693141,36975603.4517541,0.0,1.0
2006-05-24,16.03,16.13,15.73,15.82,10714500,5.87206492203171,5.908696643317,5.76216975817585,5.79513830733261,29249239.7956278,0.0,1.0
2006-05-25,16.09,16.1,15.81,16.07,7221100,5.89404395480289,5.89770712693141,5.79147513520408,5.88671761054583,19712696.3916382,0.0,1.0
2006-05-26,15.99,16.09,15.8,16.04,5664300,5.8574122335176,5.89404395480289,5.78781196307555,5.87572809416024,15462827.847718,0.0,1.0
2006-05-30,15.55,15.86,15.45,15.855,12406900,5.69623265986233,5.80979099584672,5.65960093857704,5.80795940978246,33869279.314982,0.0,1.0
2006-05-31,15.6,16.08,15.4,15.41,16627900,5.71454852050497,5.89038078267436,5.6412850779344,5.64494825006293,45392079.3688665,0.0,1.0
2006-06-01,15.86,15.87,15.49,15.6,8080200,5.80979099584672,5.81345416797525,5.67425362709116,5.71454852050497,22057931.5317217,0.0,1.0
2006-06-02,15.89,16.12,15.75,15.93,7489800,5.82078051223231,5.90503347118847,5.76949610243291,5.83543320074642,20446213.6563809,0.0,1.0
2006-06-05,15.65,15.92,15.6,15.69,7457200,5.73286438114762,5.8317700286179,5.71454852050497,5.74751706966173,20357219.7493075,0.0,1.0
2006-06-06,15.37,15.72,15.15,15.53,14397500,5.63029556154881,5.75850658604732,5.54970577472118,5.68890631560527,39303367.3953569,0.0,1.0
2006-06-07,15.58,15.84,15.38,15.5,16052300,5.70722217624791,5.80246465158966,5.63395873367734,5.67791679921968,43820763.6353872,0.0,1.0
2006-06-08,15.35,15.47,14.98,15.4612,22105400,5.62296921729175,5.6669272828341,5.48743184853619,5.66370369136099,60344966.6693052,0.0,1.0
2006-06-09,15.47,15.67,15.3,15.38,10263700,5.6669272828341,5.74019072540467,5.60465335664911,5.63395873367734,28018612.3935214,0.0,1.0
2006-06-12,15.63,15.95,15.54,15.64,9474400,5.72553803689056,5.84275954500348,5.6925694877338,5.72920120901909,25863922.4900552,0.0,1.0
2006-06-13,15.62,15.81,15.45,15.63,39098500,5.72187486476203,5.79147513520408,5.65960093857704,5.72553803689056,106733996.187349,0.0,1.0
2006-06-14,15.38,15.69,15.12,15.61,17601800,5.63395873367734,5.74751706966173,5.53871625833559,5.7182116926335,48050704.0958217,0.0,1.0
2006-06-15,15.87,15.92,15.36,15.48,16477500,5.81345416797525,5.8317700286179,5.62663238942028,5.67059045496263,44981506.251571,0.0,1.0
2006-06-16,15.68,15.83,15.5,15.83,11226000,5.7438538975332,5.79880147946114,5.67791679921968,5.79880147946114,30645570.5768555,0.0,1.0
2006-06-19,15.81,16.05,15.5,15.7,12647600,5.79147513520408,5.87939126628877,5.67791679921968,5.75118024179026,34526360.0951217,0.0,1.0
2006-06-20,15.9,16.09,15.71,15.75,9694100,5.82444368436084,5.89404395480289,5.75484341391879,5.76949610243291,26463675.9067428,0.0,1.0
2006-06-21,16.0,16.27,15.8,15.8,12729200,5.86107540564613,5.9599810531164,5.78781196307555,5.78781196307555,34749117.8502501,0.0,1.0
2006-06-22,15.93,16.1001,15.64,16.0,12971800,5.83543320074642,5.8977437586527,5.72920120901909,5.86107540564613,35411385.3918452,0.0,1.0
2006-06-23,15.62,15.91,15.57,15.8,12125700,5.72187486476203,5.82810685648937,5.70355900411939,5.78781196307555,33101638.619613,0.0,1.0
2006-06-26,15.71,15.79,15.54,15.62,11121900,5.75484341391879,5.78414879094702,5.6925694877338,5.72187486476203,30361390.6465997,0.0,1.0
2006-06-27,15.16,15.83,15.14,15.67,14609400,5.5533689468497,5.79880147946114,5.54604260259265,5.74019072540467,39881827.7913337,0.0,1.0
2006-06-28,15.23,15.3,15.09,15.2,6578000,5.57901115174941,5.60465335664911,5.52772674195,5.56802163536382,17957114.132777,0.0,1.0
2006-06-29,15.64,15.66,15.23,15.4,8326900,5.72920120901909,5.73652755327615,5.57901115174941,5.6412850779344,22731391.558562,0.0,1.0
2006-06-30,15.54,15.89,15.47,15.61,13755700,5.6925694877338,5.82078051223231,5.6669272828341,5.7182116926335,37551333.9732808,0.0,1.0
2006-07-03,15.43,15.68,15.38,15.55,3211600,5.65227459431998,5.7438538975332,5.63395873367734,5.69623265986233,8767264.78395056,0.0,1.0
2006-07-05,15.2,15.45,15.08,15.32,7446100,5.56802163536382,5.65960093857704,5.52406356982147,5.61197970090617,20326918.1429114,0.0,1.0
2006-07-06,14.97,15.3,14.81,15.25,18744700,5.48376867640766,5.60465335664911,5.42515792235119,5.58633749600646,51170677.6048443,0.0,1.0
2006-07-07,15.14,15.26,14.9,14.9,8729700,5.54604260259265,5.59000066813499,5.45812647150795,5.45812647150795,23830984.9870635,0.0,1.0
2006-07-10,15.03,15.21,14.97,15.18,12678600,5.50574770917883,5.57168480749235,5.48376867640766,5.56069529110676,34610986.2030749,0.0,1.0
2006-07-11,14.99,15.1,14.87,14.93,15260200,5.49109502066471,5.53138991407853,5.44713695512237,5.46911598789354,41658430.0834607,0.0,1.0
2006-07-12,14.89,15.21,14.82,14.93,18253000,5.45446329937943,5.57168480749235,5.42882109447972,5.46911598789354,49828398.3377287,0.0,1.0
2006-07-13,15.2,15.32,14.78,14.88,26574000,5.56802163536382,5.61197970090617,5.41416840596561,5.4508001272509,72543683.6370351,0.0,1.0
2006-07-14,15.17,15.22,15.06,15.07,10060300,5.55703211897823,5.57534797962088,5.51673722556442,5.52040039769294,27463355.9303705,0.0,1.0
2006-07-17,15.22,15.25,15.02,15.12,10157100,5.57534797962088,5.58633749600646,5.5020845370503,5.53871625833559,27727607.7771404,0.0,1.0
2006-07-18,15.17,15.29,14.97,15.15,14294800,5.55703211897823,5.60099018452058,5.48376867640766,5.54970577472118,39023009.2893313,0.0,1.0
2006-07-19,15.49,15.73,15.1,15.27,16538000,5.67425362709116,5.76216975817585,5.53138991407853,5.59366384026352,45146663.6558022,0.0,1.0
2006-07-20,15.29,15.45,15.25,15.3,7444100,5.60099018452058,5.65960093857704,5.58633749600646,5.60465335664911,20321458.3940112,0.0,1.0
2006-07-21,15.32,15.4,15.1,15.19,12440000,5.61197970090617,5.6412850779344,5.53138991407853,5.56435846323529,33959638.1592804,0.0,1.0
2006-07-24,15.6,15.63,15.16,15.24,9886400,5.71454852050497,5.72553803689056,5.5533689468497,5.58267432387794,26988630.7634976,0.0,1.0
2006-07-25,15.44,15.56,15.08,15.1,16748800,5.65593776644851,5.69989583199086,5.52406356982147,5.53138991407853,45722121.1898839,0.0,1.0
2006-07-26,15.8,16.15,15.25,15.3,34231600,5.78781196307555,5.91602298757406,5.58633749600646,5.60465335664911,93447970.2261433,0.0,1.0
2006-07-27,17.24,17.78,17.15,17.2,52473800,6.3153087495837,6.51312004452426,6.28234020042694,6.30065606106958,143246885.919811,0.0,1.0
2006-07-28,17.42,17.59,17.04,17.23,22479500,6.38124584789722,6.44351977408221,6.24204530701312,6.31164557745517,61366212.7010887,0.0,1.0
2006-07-31,17.35,17.5,17.2,17.35,21571500,6.35560364299752,6.41055122492545,6.30065606106958,6.35560364299752,58887486.7003953,0.0,1.0
2006-08-01,17.08,17.4,16.97,17.21,14859100,6.25669799552724,6.37391950364016,6.21640310211342,6.30431923319811,40563477.4415244,0.0,1.0
2006-08-02,17.34,17.6,17.01,17.02,14215200,6.35194047086899,6.44718294621074,6.23105579062754,6.23471896275607,38805711.2831031,0.0,1.0
2006-08-03,17.2,17.43,17.11,17.23,18833600,6.30065606106958,6.38490902002575,6.26768751191283,6.31164557745517,51413363.4434585,0.0,1.0
2006-08-04,17.21,17.39,16.98,17.3,12137600,6.30431923319811,6.37025633151163,6.22006627424195,6.33728778235487,33134124.1255693,0.0,1.0
2006-08-07,17.11,17.31,17.05,17.3,10199100,6.26768751191283,6.3409509544834,6.24570847914165,6.33728778235487,27842262.5040447,0.0,1.0
2006-08-08,17.19,17.4,17.12,17.18,13974300,6.29699288894106,6.37391950364016,6.27135068404136,6.29332971681253,38148084.5280733,0.0,1.0
2006-08-09,17.23,17.5,17.1699,17.29,10291400,6.31164557745517,6.41055122492545,6.28962991296271,6.33362461022634,28094229.9157893,0.0,1.0
2006-08-10,17.42,17.45,17.09,17.15,9705300,6.38124584789722,6.39223536428281,6.26036116765577,6.28234020042694,26494250.5005839,0.0,1.0
2006-08-11,17.58,17.62,17.25,17.35,10725200,6.43985660195368,6.4545092904678,6.31897192171223,6.35560364299752,29278449.4522439,0.0,1.0
2006-08-14,17.74,17.99,17.66,17.67,15389400,6.49846735601014,6.59004665922336,6.46916197898191,6.47282515111044,42011129.862414,0.0,1.0
2006-08-15,17.92,18.15,17.8,17.98,19324400,6.56440445432366,6.64865741327982,6.52044638878132,6.58638348709483,52753185.823569,0.0,1.0
2006-08-16,18.37,18.38,17.8,17.89,16181700,6.72924720010746,6.73291037223599,6.52044638878132,6.55341493793807,44174009.3892305,0.0,1.0
2006-08-17,18.2,18.35,18.1,18.22,15465600,6.66697327392247,6.7219208558504,6.63034155263718,6.67429961817952,42219146.2955118,0.0,1.0
2006-08-18,18.34,18.5,18.1,18.18,11204200,6.71825768372187,6.77686843777833,6.63034155263718,6.65964692966541,30586059.3138432,0.0,1.0
2006-08-21,18.21,18.41,17.94,18.125,12567500,6.670636446051,6.74389988862157,6.57173079858072,6.6394994829585,34307697.1516685,0.0,1.0
2006-08-22,18.5,18.68,18.02,18.16,16349800,6.77686843777833,6.84280553609185,6.60103617560895,6.65232058540835,44632901.2842928,0.0,1.0
2006-08-23,18.72,19.08,18.6,18.71,13505200,6.85745822460597,6.989332421233,6.81350015906362,6.85379505247744,36867500.42353,0.0,1.0
2006-08-24,18.75,18.91,18.58,18.83,9374900,6.86844774099155,6.92705849504801,6.80617381480656,6.89775311801978,25592299.9822699,0.0,1.0
2006-08-25,18.9,19.08,18.71,18.77,10657600,6.92339532291949,6.989332421233,6.85379505247744,6.87577408524861,29093909.9394169,0.0,1.0
2006-08-28,19.19,19.3,18.72,18.74,10931100,7.02962731464682,7.06992220806064,6.85745822460597,6.86478456886302,29840530.6015201,0.0,1.0
2006-08-29,19.06,19.29,18.68,19.2,12813400,6.98200607697595,7.06625903593211,6.84280553609185,7.03329048677535,34978973.2789488,0.0,1.0
2006-08-30,18.9,19.15,18.47,19.075,12205700,6.92339532291949,7.01497462613271,6.76587892139275,6.98750083516874,33320028.5756213,0.0,1.0
2006-08-31,18.62,18.94,18.47,18.8,9800100,6.82082650332068,6.9380480114336,6.76587892139275,6.8867636016342,26753042.5984537,0.0,1.0
2006-09-01,18.74,18.85,18.61,18.61,6629000,6.86478456886302,6.90507946227684,6.81716333119215,6.81716333119215,18096337.7297323,0.0,1.0
2006-09-05,18.7,18.74,18.31,18.62,6722800,6.85013188034891,6.86478456886302,6.70726816733628,6.82082650332068,18352399.9531519,0.0,1.0
2006-09-06,18.72,18.88,18.49,18.57,8223500,6.85745822460597,6.91606897866243,6.7732052656498,6.80251064267804,22449122.5404214,0.0,1.0
2006-09-07,18.51,18.75,18.5,18.63,7247400,6.78053160990686,6.86844774099155,6.77686843777833,6.82448967544921,19784492.089676,0.0,1.0
2006-09-08,18.78,18.84,18.52,18.55,8691100,6.87943725737714,6.90141629014831,6.78419478203539,6.79518429842098,23725611.8332895,0.0,1.0
2006-09-11,19.06,19.14,18.78,19.1,12285800,6.98200607697595,7.01131145400418,6.87943725737714,6.99665876549006,33538691.5190745,0.0,1.0
2006-09-12,19.3,19.34,18.96,19.12,8761400,7.06992220806064,7.08457489657475,6.94537435569066,7.00398510974712,23917522.0071318,0.0,1.0
2006-09-13,19.6,19.73,19.24,19.31,17157300,7.1798173719165,7.22743860958738,7.04794317528947,7.07358538018917,46837274.902751,0.0,1.0
2006-09-14,19.75,19.87,19.65,19.71,13534500,7.23476495384444,7.27872301938678,7.19813323255915,7.22011226533032,36947485.744918,0.0,1.0
2006-09-15,19.77,20.0,19.72,19.82,22245100,7.24209129810149,7.32634425705766,7.22377543745885,7.26040715874414,60726330.1299846,0.0,1.0
2006-09-18,19.88,20.13,19.75,20.025,18540300,7.28238619151531,7.37396549472853,7.23476495384444,7.33550218737898,50612691.2672433,0.0,1.0
2006-09-19,20.07,20.18,19.93,20.0,16176800,7.35198646195736,7.39228135537118,7.30070205215796,7.32634425705766,44160633.004425,0.0,1.0
2006-09-20,20.95,21.08,20.13,20.24,36114200,7.6743456092679,7.72196684693877,7.37396549472853,7.41426038814235,98587231.865907,0.0,1.0
2006-09-21,21.12,21.2,20.84,21.15,31316600,7.73661953545289,7.76592491248112,7.63405071585408,7.74760905183847,85490386.2040932,0.0,1.0
2006-09-22,21.08,21.2,21.0,21.02,22662900,7.72196684693877,7.76592491248112,7.69266146991054,7.6999878141676,61866871.6752376,0.0,1.0
2006-09-25,20.97,21.2,20.68,21.055,18033700,7.68167195352495,7.76592491248112,7.57543996179762,7.71280891661745,49229736.8708211,0.0,1.0
2006-09-26,20.87,21.06,20.66,20.98,18507800,7.64504023223967,7.71464050268171,7.56811361754056,7.68533512565348,50523970.3476149,0.0,1.0
2006-09-27,20.82,20.96,20.29,20.94,23205500,7.62672437159702,7.67800878139643,7.43257624878499,7.67068243713937,63348101.5518635,0.0,1.0
2006-09-28,21.33,21.4,20.6,20.8,15243700,7.81354615015199,7.83918835505169,7.54613458476939,7.61939802733996,41613387.155034,0.0,1.0
2006-09-29,21.28,21.42,20.85,21.25,17836100,7.79523028950935,7.84651469930875,7.63771388798261,7.78424077312376,48690313.6794808,0.0,1.0
2006-10-02,20.72,21.4,20.66,21.37,15089000,7.59009265031173,7.83918835505169,7.56811361754056,7.82819883866611,41191075.5776031,0.0,1.0
2006-10-03,21.14,21.21,20.4,20.72,16339400,7.74394587970994,7.76958808460965,7.47287114219881,7.59009265031173,44604510.5900118,0.0,1.0
2006-10-04,21.19,21.25,20.72,20.8,18064900,7.76226174035259,7.78424077312376,7.59009265031173,7.61939802733996,49314908.9536643,0.0,1.0
2006-10-05,20.86,21.19,20.82,21.04,9949300,7.64137706011114,7.76226174035259,7.62672437159702,7.70731415842465,27160339.866409,0.0,1.0
2006-10-06,20.82,20.9,20.59,20.705,11256200,7.62672437159702,7.65602974862525,7.54247141264086,7.58459789211894,30728012.7852486,0.0,1.0
2006-10-09,20.4,20.9,20.35,20.76,11918700,7.47287114219881,7.65602974862525,7.45455528155617,7.60474533882585,32536554.6084417,0.0,1.0
2006-10-10,20.79,20.96,20.58,20.9,20555900,7.61573485521143,7.67800878139643,7.53880824051233,7.65602974862525,56115026.2088708,0.0,1.0
2006-10-11,21.25,21.46,20.64,20.65,15602600,7.78424077312376,7.86116738782287,7.5607872732835,7.56445044541203,42593139.0951759,0.0,1.0
2006-10-12,21.69,21.75,21.25,21.42,14647900,7.94542034677903,7.9673993795502,7.78424077312376,7.84651469930875,39986927.9576626,0.0,1.0
2006-10-13,21.63,21.78,21.51,21.63,7702400,7.92344131400786,7.97838889593579,7.87948324846551,7.92344131400786,21026584.9644728,0.0,1.0
2006-10-16,21.63,21.79,21.47,21.5,5910600,7.92344131400786,7.98205206806432,7.8648305599514,7.87582007633698,16135195.9247783,0.0,1.0
2006-10-17,21.91,22.19,21.44,21.45,25990100,8.02601013360666,8.12857895320547,7.85384104356581,7.85750421569434,70949709.9456201,0.0,1.0
2006-10-18,21.81,22.19,21.36,22.05,10295000,7.98937841232137,8.12857895320547,7.82453566653758,8.07729454340607,28104057.4638096,0.0,1.0
2006-10-19,21.33,21.75,21.01,21.74,15974200,7.81354615015199,7.9673993795502,7.69632464203907,7.96373620742167,43607560.4408342,0.0,1.0
2006-10-20,20.93,21.44,20.86,21.41,14775000,7.66701926501084,7.85384104356581,7.64137706011114,7.84285152718022,40333895.0002707,0.0,1.0
2006-10-23,21.0,21.39,20.79,20.86,9144100,7.69266146991054,7.83552518292316,7.61573485521143,7.64137706011114,24962244.9591862,0.0,1.0
2006-10-24,20.79,20.99,20.6129,20.98,22154400,7.61573485521143,7.68899829778201,7.55086007681519,7.68533512565348,60478730.5173603,0.0,1.0
2006-10-25,20.78,20.93,20.34,20.93,20829100,7.61207168308291,7.66701926501084,7.45089210942764,7.66701926501084,56860827.9086388,0.0,1.0
2006-10-26,19.49,19.76,19.22,19.6,45557200,7.13952247850269,7.23842812597297,7.04061683103241,7.1798173719165,124365436.298229,0.0,1.0
2006-10-27,18.82,19.55,18.75,19.45,28275500,6.89408994589126,7.16150151127386,6.86844774099155,7.12486978998857,77188565.0138852,0.0,1.0
2006-10-30,19.66,19.75,18.59,18.75,21058600,7.20179640468768,7.23476495384444,6.80983698693509,6.86844774099155,57487334.0949375,0.0,1.0
2006-10-31,19.84,19.89,19.51,19.59,15973100,7.2677335030012,7.28604936364384,7.14684882275975,7.17615419978797,43604557.578939,0.0,1.0
2006-11-01,19.91,20.07,19.739,19.88,19520700,7.2933757079009,7.35198646195736,7.23073546450305,7.28238619151531,53289060.1781242,0.0,1.0
2006-11-02,20.07,20.12,19.67,19.745,12728700,7.35198646195736,7.3703023226,7.20545957681621,7.23293336778017,34747752.9130251,0.0,1.0
2006-11-03,19.91,20.16,19.64,20.12,9766400,7.2933757079009,7.38495501111412,7.19447006043062,7.3703023226,26661045.8294852,0.0,1.0
2006-11-06,20.42,20.49,19.86,19.95,12120200,7.48019748645587,7.50583969135557,7.27505984725825,7.30802839641501,33086624.3101375,0.0,1.0
2006-11-07,20.34,20.69,20.25,20.46,10528500,7.45089210942764,7.57910313392615,7.41792356027088,7.49485017496998,28741483.1479086,0.0,1.0
2006-11-08,20.25,20.54,20.13,20.2,9001100,7.41792356027088,7.52415555199821,7.37396549472853,7.39960769962823,24571872.9128214,0.0,1.0
2006-11-09,19.85,20.45,19.78,20.24,11037700,7.27139667512973,7.49118700284145,7.24575447023002,7.41426038814235,30131535.217901,0.0,1.0
2006-11-10,20.11,20.19,19.8,19.99,8351700,7.36663915047147,7.39594452749971,7.25308081448708,7.32268108492913,22799092.4449246,0.0,1.0
2006-11-13,20.53,20.82,20.0,20.06,14697200,7.52049237986969,7.62672437159702,7.32634425705766,7.34832328982883,40121510.7680527,0.0,1.0
2006-11-14,20.42,20.61,20.15,20.48,12368800,7.48019748645587,7.54979775689792,7.38129183898559,7.50217651922704,33765271.0984331,0.0,1.0
2006-11-15,20.72,20.9,20.31,20.33,11320400,7.59009265031173,7.65602974862525,7.43990259304205,7.44722893729911,30903270.7249452,0.0,1.0
2006-11-16,20.75,20.98,20.62,20.765,12128900,7.60108216669732,7.68533512565348,7.55346092902645,7.60657692489011,33110374.2178534,0.0,1.0
2006-11-17,20.66,20.75,20.23,20.56,11271200,7.56811361754056,7.60108216669732,7.41059721601382,7.53148189625527,30768960.9020001,0.0,1.0
2006-11-20,20.62,20.74,20.32,20.42,8481700,7.55346092902645,7.59741899456879,7.44356576517058,7.48019748645587,23153976.123438,0.0,1.0
2006-11-21,20.77,20.78,20.38,20.39,10831500,7.60840851095438,7.61207168308291,7.46554479794175,7.46920797007028,29568635.1062898,0.0,1.0
2006-11-22,20.94,21.16,20.55,20.79,8758400,7.67068243713937,7.751272223967,7.52781872412674,7.61573485521143,23909332.3837815,0.0,1.0
2006-11-24,20.93,21.17,20.56,20.56,2645200,7.66701926501084,7.75493539609553,7.53148189625527,7.53148189625527,7221063.89541226,0.0,1.0
2006-11-27,20.67,20.95,20.6,20.85,14711800,7.57177678966909,7.6743456092679,7.54613458476939,7.63771388798261,40161366.9350242,0.0,1.0
2006-11-28,20.97,21.14,20.33,20.585,13429300,7.68167195352495,7.74394587970994,7.44722893729911,7.54063982657659,36660302.9527672,0.0,1.0
2006-11-29,21.14,21.35,20.88,21.02,11463400,7.74394587970994,7.82087249440905,7.64870340436819,7.6999878141676,31293642.7713099,0.0,1.0
2006-11-30,21.22,21.42,21.0,21.14,11303500,7.77325125673817,7.84651469930875,7.69266146991054,7.74394587970994,30857135.8467384,0.0,1.0
2006-12-01,20.64,21.11,20.43,21.06,13483400,7.5607872732835,7.73295636332436,7.4838606585844,7.71464050268171,36807989.1605178,0.0,1.0
2006-12-04,21.15,21.3,20.51,20.59,10243200,7.74760905183847,7.80255663376641,7.51316603561263,7.54247141264086,27962649.9672943,0.0,1.0
2006-12-05,20.62,21.25,20.35,21.225,17770000,7.55346092902645,7.78424077312376,7.45455528155617,7.77508284280244,48509868.978329,0.0,1.0
2006-12-06,20.11,21.15,20.08,20.5,22386800,7.36663915047147,7.74760905183847,7.35564963408589,7.5095028634841,61113153.3395642,0.0,1.0
2006-12-07,19.76,20.25,19.64,20.12,17221300,7.23842812597297,7.41792356027088,7.19447006043062,7.3703023226,47011986.8675575,0.0,1.0
2006-12-08,19.93,20.12,19.69,19.7,12015000,7.30070205215796,7.3703023226,7.21278592107326,7.21644909320179,32799441.5179866,0.0,1.0
2006-12-11,20.41,21.0,19.85,19.85,30654400,7.47653431432734,7.69266146991054,7.27139667512973,7.27139667512973,83682663.3432351,0.0,1.0
2006-12-12,20.55,20.83,20.21,20.47,12571700,7.52781872412674,7.63038754372555,7.40327087175676,7.49851334709851,34319162.624359,0.0,1.0
2006-12-13,20.68,20.92,20.42,20.68,12743000,7.57543996179762,7.66335609288231,7.48019748645587,7.57543996179762,34786790.1176616,0.0,1.0
2006-12-14,20.94,21.21,20.67,20.75,16016300,7.67068243713937,7.76958808460965,7.57177678966909,7.60108216669732,43722488.1551835,0.0,1.0
2006-12-15,21.17,21.38,20.92,21.075,17804900,7.75493539609553,7.83186201079464,7.66335609288231,7.72013526087451,48605141.5966376,0.0,1.0
2006-12-18,21.06,21.57,20.84,21.14,13115500,7.71464050268171,7.90146228123668,7.63405071585408,7.74394587970994,35803668.3503249,0.0,1.0
2006-12-19,21.39,21.47,20.8,20.85,12185600,7.83552518292316,7.8648305599514,7.61939802733996,7.63771388798261,33265158.0991742,0.0,1.0
2006-12-20,21.39,21.9,21.3,21.71,13048100,7.83552518292316,8.02234696147813,7.80255663376641,7.95274669103609,35619674.812388,0.0,1.0
2006-12-21,21.03,21.4,20.93,21.25,20178500,7.70365098629613,7.83918835505169,7.66701926501084,7.78424077312376,55084771.5914019,0.0,1.0
2006-12-22,20.83,21.22,20.7,21.16,8703500,7.63038754372555,7.77325125673817,7.58276630605468,7.751272223967,23759462.2764708,0.0,1.0
2006-12-26,20.94,21.08,20.72,20.72,3127800,7.67068243713937,7.72196684693877,7.59009265031173,7.59009265031173,8538501.30503193,0.0,1.0
2006-12-27,20.95,21.2,20.94,21.01,4917300,7.6743456092679,7.76592491248112,7.67068243713937,7.69632464203907,13423611.6334911,0.0,1.0
2006-12-28,21.28,21.36,20.93,21.08,7584300,7.79523028950935,7.82453566653758,7.66701926501084,7.72196684693877,20704186.7919156,0.0,1.0
2006-12-29,20.85,21.4,20.75,21.19,7391900,7.63771388798261,7.83918835505169,7.60108216669732,7.76226174035259,20178958.9477158,0.0,1.0
2007-01-03,21.34,21.86,20.86,20.98,17988400,7.81720932228052,8.00769427296402,7.64137706011114,7.68533512565348,49106073.5582315,0.0,1.0
2007-01-04,21.66,21.83,21.27,21.38,17884500,7.93443083039344,7.99670475657843,7.79156711738082,7.83186201079464,48822439.6028658,0.0,1.0
2007-01-05,21.34,21.6,21.27,21.58,11815700,7.81720932228052,7.91245179762227,7.79156711738082,7.90512545336521,32255377.5400811,0.0,1.0
2007-01-08,21.38,21.53,21.2,21.2,14239900,7.83186201079464,7.88680959272257,7.76592491248112,7.76592491248112,38873139.1820206,0.0,1.0
2007-01-09,21.57,21.8,21.33,21.38,9016200,7.90146228123668,7.98571524019285,7.81354615015199,7.83186201079464,24613094.017018,0.0,1.0
2007-01-10,21.46,21.57,21.2,21.44,8692900,7.86116738782287,7.90146228123668,7.76592491248112,7.85384104356581,23730525.6072997,0.0,1.0
2007-01-11,21.33,21.86,21.2,21.51,14797000,7.81354615015199,8.00769427296402,7.76592491248112,7.87948324846551,40393952.238173,0.0,1.0
2007-01-12,20.48,21.75,20.35,21.75,36673200,7.50217651922704,7.9673993795502,7.45455528155617,7.9673993795502,100113231.683515,0.0,1.0
2007-01-16,17.79,19.25,17.65,18.71,121704800,6.51678321665279,7.051606347418,6.46549880685338,6.85379505247744,332238823.974886,0.0,1.0
2007-01-17,17.85,18.19,17.26,17.81,45726600,6.53876224942396,6.66331010179394,6.32263509384076,6.52410956090984,124827877.030076,0.0,1.0
2007-01-18,17.75,18.15,17.7,17.98,21043900,6.50213052813867,6.64865741327982,6.48381466749603,6.58638348709483,57447204.940521,0.0,1.0
2007-01-19,17.539,17.85,17.47,17.62,18084900,6.42483759622671,6.53876224942396,6.39956170853986,6.4545092904678,49369506.4426664,0.0,1.0
2007-01-22,17.5,17.74,17.33,17.58,14873700,6.41055122492545,6.49846735601014,6.34827729874046,6.43985660195368,40603333.6084959,0.0,1.0
2007-01-23,17.41,17.75,17.35,17.57,10082800,6.37758267576869,6.50213052813867,6.35560364299752,6.43619342982515,27524778.1054978,0.0,1.0
2007-01-24,17.48,17.8,17.3,17.41,11057500,6.40322488066839,6.52044638878132,6.33728778235487,6.37758267576869,30185586.7320131,0.0,1.0
2007-01-25,17.97,19.02,17.57,17.59,39354000,6.5827203149663,6.96735338846183,6.43619342982515,6.44351977408221,107431479.109351,0.0,1.0
2007-01-26,17.77,18.15,17.53,17.94,19826300,6.50945687239573,6.64865741327982,6.42154074131104,6.57173079858072,54123309.8100756,0.0,1.0
2007-01-29,17.52,17.73,17.27,17.72,16851400,6.41787756918251,6.49480418388161,6.32629826596929,6.49114101175308,46002206.3084644,0.0,1.0
2007-01-30,17.62,17.71,17.44,17.55,10620500,6.4545092904678,6.48747783962456,6.38857219215428,6.42886708556809,28992631.5973181,0.0,1.0
2007-01-31,17.71,17.84,17.46,17.68,10843500,6.48747783962456,6.53509907729543,6.39589853641133,6.47648832323897,29601393.5996911,0.0,1.0
2007-02-01,17.92,18.04,17.56,17.68,16894400,6.56440445432366,6.60836251986601,6.43253025769662,6.47648832323897,46119590.9098189,0.0,1.0
2007-02-02,18.06,18.21,17.84,17.9,12866300,6.61568886412306,6.670636446051,6.53509907729543,6.5570781100666,35123383.6373593,0.0,1.0
2007-02-05,17.78,18.09,17.77,18.0,13157700,6.51312004452426,6.62667838050865,6.50945687239573,6.59370983135189,35918869.0521193,0.0,1.0
2007-02-06,17.62,17.95,17.49,17.85,17169200,6.4545092904678,6.57539397070925,6.40688805279692,6.53876224942396,46869760.4087071,0.0,1.0
2007-02-07,18.1,18.2,17.7,17.71,20272600,6.63034155263718,6.66697327392247,6.48381466749603,6.48747783962456,55341652.7771566,0.0,1.0
2007-02-08,18.0,18.17,17.95,18.05,9459900,6.59370983135189,6.65598375753688,6.57539397070925,6.61202569199454,25824339.3105287,0.0,1.0
2007-02-09,17.87,18.11,17.75,18.0,13861400,6.54608859368102,6.63400472476571,6.50213052813867,6.59370983135189,37839881.7026567,0.0,1.0
2007-02-12,17.82,17.95,17.66,17.94,7541100,6.52777273303837,6.57539397070925,6.46916197898191,6.57173079858072,20586256.2156712,0.0,1.0
2007-02-13,17.91,18.04,17.76,17.9,15665900,6.56074128219513,6.60836251986601,6.5057937002672,6.5570781100666,42765940.1478674,0.0,1.0
2007-02-14,18.33,18.37,17.86,18.0,18274900,6.71459451159334,6.72924720010746,6.54242542155249,6.59370983135189,49888182.588186,0.0,1.0
2007-02-15,18.24,18.3,18.05,18.29,10355200,6.68162596243658,6.70360499520776,6.61202569199454,6.69994182307923,28268395.9057058,0.0,1.0
2007-02-16,17.95,18.3,17.87,18.21,12194400,6.57539397070925,6.70360499520776,6.54608859368102,6.670636446051,33289180.9943351,0.0,1.0
2007-02-20,17.85,17.95,17.53,17.91,15826000,6.53876224942396,6.57539397070925,6.42154074131104,6.56074128219513,43202993.0473289,0.0,1.0
2007-02-21,17.47,17.83,17.4,17.77,19585000,6.39956170853986,6.5314359051669,6.37391950364016,6.50945687239573,53464591.1052658,0.0,1.0
2007-02-22,17.53,17.62,17.3299,17.55,12402800,6.42154074131104,6.4545092904678,6.34824066701917,6.42886708556809,33858086.8297366,0.0,1.0
2007-02-23,17.36,17.588,17.27,17.588,9771200,6.35926681512605,6.4427871396565,6.32629826596929,6.4427871396565,26674149.2268457,0.0,1.0
2007-02-26,17.21,17.4,17.11,17.4,15902300,6.30431923319811,6.37391950364016,6.26768751191283,6.37391950364016,43411282.4678718,0.0,1.0
2007-02-27,16.74,17.3,16.74,17.07,19549200,6.13215014315726,6.33728778235487,6.13215014315726,6.25303482339871,53366861.5999521,0.0,1.0
2007-02-28,17.1,17.35,16.65,16.84,23195100,6.2640243397843,6.35560364299752,6.0991815940005,6.16878186444255,63319710.8575823,0.0,1.0
2007-03-01,16.96,17.25,16.8,16.95,16339200,6.21273992998489,6.31897192171223,6.15412917592843,6.20907675785636,44603964.6151218,0.0,1.0
2007-03-02,16.9,17.17,16.8,16.8,14184300,6.19076089721372,6.289666544684,6.15412917592843,6.15412917592843,38721358.1625949,0.0,1.0
2007-03-05,16.69,17.05,16.69,16.8,12158300,6.11383428251462,6.24570847914165,6.11383428251462,6.15412917592843,33190632.5266864,0.0,1.0
2007-03-06,16.84,16.95,16.59,16.89,16352700,6.16878186444255,6.20907675785636,6.07720256122933,6.18709772508519,44640817.9201981,0.0,1.0
2007-03-07,16.65,16.76,16.41,16.62,27190900,6.0991815940005,6.13947648741432,6.01126546291581,6.08819207761491,74227743.1853036,0.0,1.0
2007-03-08,16.57,16.9,16.48,16.89,19391600,6.06987621697227,6.19076089721372,6.03690766781551,6.18709772508519,52936633.3866159,0.0,1.0
2007-03-09,16.84,16.96,16.57,16.66,16226000,6.16878186444255,6.21273992998489,6.06987621697227,6.10284476612903,44294942.8273701,0.0,1.0
2007-03-12,17.01,17.05,16.7,16.84,10204000,6.23105579062754,6.24570847914165,6.11749745464314,6.16878186444255,27855638.8888502,0.0,1.0
2007-03-13,16.41,16.91,16.41,16.81,13370100,6.01126546291581,6.19442406934225,6.01126546291581,6.15779234805696,36498694.3853211,0.0,1.0
2007-03-14,16.55,16.59,16.2,16.43,12252400,6.06254987271521,6.07720256122933,5.9343388482167,6.01859180717287,33447513.7124411,0.0,1.0
2007-03-15,16.62,16.64,16.37,16.56,8751600,6.08819207761491,6.09551842187197,5.99661277440169,6.06621304484374,23890769.2375208,0.0,1.0
2007-03-16,16.9,17.18,16.73,17.04,20070700,6.19076089721372,6.29332971681253,6.12848697102873,6.24204530701312,54790491.1256808,0.0,1.0
2007-03-19,16.84,16.95,16.61,16.92,10240300,6.16878186444255,6.20907675785636,6.08452890548638,6.19808724147078,27954733.331389,0.0,1.0
2007-03-20,16.96,17.06,16.75,16.91,12108400,6.21273992998489,6.24937165127018,6.13581331528579,6.19442406934225,33054411.7916263,0.0,1.0
2007-03-21,17.07,17.16,16.8,17.0,17437800,6.25303482339871,6.28600337255547,6.15412917592843,6.22739261849901,47603004.6860048,0.0,1.0
2007-03-22,17.17,17.25,16.95,17.071,20316400,6.289666544684,6.31897192171223,6.20907675785636,6.25340114061156,55461221.2780711,0.0,1.0
2007-03-23,17.54,17.63,17.15,17.15,16400500,6.42520391343956,6.45817246259632,6.28234020042694,6.28234020042694,44771305.9189131,0.0,1.0
2007-03-26,17.61,17.74,17.45,17.49,17605500,6.45084611833927,6.49846735601014,6.39223536428281,6.40688805279692,48060804.631287,0.0,1.0
2007-03-27,17.85,17.95,17.59,17.66,21571300,6.53876224942396,6.57539397070925,6.44351977408221,6.46916197898191,58886940.7255052,0.0,1.0
2007-03-28,17.45,17.84,17.45,17.71,9426700,6.39223536428281,6.53509907729543,6.39223536428281,6.48747783962456,25733707.4787852,0.0,1.0
2007-03-29,17.45,17.67,17.18,17.57,9294500,6.39223536428281,6.47282515111044,6.29332971681253,6.43619342982515,25372818.0764816,0.0,1.0
2007-03-30,17.3,17.58,17.14,17.42,8454500,6.33728778235487,6.43985660195368,6.27867702829841,6.38124584789722,23079723.5383952,0.0,1.0
2007-04-02,17.04,17.37,16.96,17.22,15789300,6.24204530701312,6.36292998725458,6.21273992998489,6.30798240532664,43102806.6550102,0.0,1.0
2007-04-03,16.99,17.1,16.82,17.06,17202900,6.22372944637048,6.2640243397843,6.16145552018549,6.24937165127018,46961757.1776756,0.0,1.0
2007-04-04,16.85,17.02,16.81,16.93,12689800,6.17244503657108,6.23471896275607,6.15779234805696,6.20175041359931,34641560.7969161,0.0,1.0
2007-04-05,16.92,16.96,16.79,16.85,6747900,6.19808724147078,6.21273992998489,6.1504660037999,6.17244503657108,18420919.8018495,0.0,1.0
2007-04-09,16.95,17.11,16.92,16.98,11480900,6.20907675785636,6.26768751191283,6.19808724147078,6.22006627424195,31341415.5741867,0.0,1.0
2007-04-10,17.1,17.1,16.77,16.89,9898500,6.2640243397843,6.2640243397843,6.14313965954285,6.18709772508519,27021662.2443438,0.0,1.0
2007-04-11,17.06,17.2,16.92,17.06,10005700,6.24937165127018,6.30065606106958,6.19808724147078,6.24937165127018,27314304.7853948,0.0,1.0
2007-04-12,17.37,17.47,17.03,17.11,11013100,6.36292998725458,6.39956170853986,6.2383821348846,6.26768751191283,30064380.3064285,0.0,1.0
2007-04-13,17.4,17.71,17.32,17.34,15411700,6.37391950364016,6.48747783962456,6.34461412661193,6.35194047086899,42072006.0626513,0.0,1.0
2007-04-16,17.53,17.59,17.22,17.49,11093300,6.42154074131104,6.44351977408221,6.30798240532664,6.40688805279692,30283316.2373268,0.0,1.0
2007-04-17,17.5,17.72,17.47,17.57,9774800,6.41055122492545,6.49114101175308,6.39956170853986,6.43619342982515,26683976.7748661,0.0,1.0
2007-04-18,17.39,17.46,17.28,17.38,7786500,6.37025633151163,6.39589853641133,6.32996143809782,6.3665931593831,21256167.4057264,0.0,1.0
2007-04-19,17.26,17.34,17.15,17.17,6333500,6.32263509384076,6.35194047086899,6.28234020042694,6.289666544684,17289659.8297269,0.0,1.0
2007-04-20,17.63,17.701,17.29,17.35,16282200,6.45817246259632,6.48418098470888,6.33362461022634,6.35560364299752,44448361.7714659,0.0,1.0
2007-04-23,17.76,17.95,17.56,17.75,17469500,6.5057937002672,6.57539397070925,6.43253025769662,6.50213052813867,47689541.7060731,0.0,1.0
2007-04-24,17.47,17.98,17.44,17.95,17069100,6.39956170853986,6.58638348709483,6.38857219215428,6.57539397070925,46596499.9762519,0.0,1.0
2007-04-25,17.61,17.7,17.35,17.59,10921600,6.45084611833927,6.48381466749603,6.35560364299752,6.44351977408221,29814596.7942441,0.0,1.0
2007-04-26,17.71,17.93,17.26,17.4,9961800,6.48747783962456,6.56806762645219,6.32263509384076,6.37391950364016,27194463.2970353,0.0,1.0
2007-04-27,17.71,17.93,17.6,17.65,12551400,6.48747783962456,6.56806762645219,6.44718294621074,6.46549880685338,34263746.1730218,0.0,1.0
2007-04-30,17.6,18.0,17.58,17.75,11542300,6.44718294621074,6.59370983135189,6.43985660195368,6.50213052813867,31509029.865423,0.0,1.0
2007-05-01,17.83,17.88,17.51,17.61,10791500,6.5314359051669,6.54975176580955,6.41421439705398,6.45084611833927,29459440.1282857,0.0,1.0
2007-05-02,18.17,18.33,17.51,17.89,16944400,6.65598375753688,6.71459451159334,6.41421439705398,6.55341493793807,46256084.632324,0.0,1.0
2007-05-03,19.05,19.75,18.97,19.29,40898400,6.97834290484742,7.23476495384444,6.94903752781919,7.06625903593211,111647497.210089,0.0,1.0
2007-05-04,19.4,19.51,19.09,19.1,12667000,7.10655392934593,7.14684882275975,6.99299559336153,6.99665876549006,34579319.6594537,0.0,1.0
2007-05-07,19.51,19.72,19.33,19.47,15939200,7.14684882275975,7.22377543745885,7.08091172444623,7.13219613424563,43512014.8350805,0.0,1.0
2007-05-08,19.73,19.78,19.4,19.47,15945600,7.22743860958738,7.24575447023002,7.10655392934593,7.13219613424563,43529486.0315612,0.0,1.0
2007-05-09,19.77,19.82,19.62,19.67,13226600,7.24209129810149,7.26040715874414,7.18714371617356,7.20545957681621,36106957.4017314,0.0,1.0
2007-05-10,19.48,19.79,19.38,19.65,13344700,7.13585930637416,7.24941764235855,7.09922758508887,7.19813323255915,36429355.5742885,0.0,1.0
2007-05-11,19.65,19.79,19.39,19.44,12103000,7.19813323255915,7.24941764235855,7.1028907572174,7.12120661786004,33039670.4695957,0.0,1.0
2007-05-14,19.65,19.75,19.43,19.66,11766700,7.19813323255915,7.23476495384444,7.11754344573151,7.20179640468768,32121613.6920261,0.0,1.0
2007-05-15,19.52,20.0,19.49,19.65,7348136,7.15051199488827,7.32634425705766,7.13952247850269,7.19813323255915,20059488.7222815,0.0,1.0
2007-05-16,19.88,19.9,19.45,19.53,5369135,7.28238619151531,7.28971253577237,7.12486978998857,7.1541751670168,14657064.4556534,0.0,1.0
2007-05-17,19.89,19.98,19.79,19.88,9021800,7.28604936364384,7.3190179128006,7.24941764235855,7.28238619151531,24628381.3139386,0.0,1.0
2007-05-18,19.86,19.98,19.66,19.86,11081100,7.27505984725825,7.3190179128006,7.20179640468768,7.27505984725825,30250011.7690355,0.0,1.0
2007-05-21,19.79,19.87,19.63,19.76,10330200,7.24941764235855,7.27872301938678,7.19080688830209,7.23842812597297,28200149.0444533,0.0,1.0
2007-05-22,19.63,19.77,19.51,19.76,10151800,7.19080688830209,7.24209129810149,7.14684882275975,7.23842812597297,27713139.4425549,0.0,1.0
2007-05-23,19.6,19.8,19.4,19.6,11282200,7.1798173719165,7.25308081448708,7.10655392934593,7.1798173719165,30798989.5209512,0.0,1.0
2007-05-24,19.27,19.71,19.21,19.58,14843400,7.05893269167505,7.22011226533032,7.03695365890388,7.17249102765945,40520618.4126578,0.0,1.0
2007-05-25,19.79,19.85,19.35,19.36,13415700,7.24941764235855,7.27139667512973,7.08823806870328,7.09190124083181,36623176.6602458,0.0,1.0
2007-05-29,19.63,19.71,19.4399,19.66,11674900,7.19080688830209,7.22011226533032,7.12116998613876,7.20179640468768,31871011.2175066,0.0,1.0
2007-05-30,19.77,19.77,19.29,19.43,11637600,7.24209129810149,7.24209129810149,7.06625903593211,7.11754344573151,31769186.9005178,0.0,1.0
2007-05-31,19.99,20.04,19.71,19.755,13480300,7.32268108492913,7.34099694557177,7.22011226533032,7.2365965399087,36799526.5497225,0.0,1.0
2007-06-01,19.97,20.1,19.7691,19.97,7533800,7.31535474067207,7.36297597834295,7.24176161260993,7.31535474067207,20566328.1321854,0.0,1.0
2007-06-04,20.16,20.25,19.8,19.8,10102900,7.38495501111412,7.41792356027088,7.25308081448708,7.25308081448708,27579648.5819448,0.0,1.0
2007-06-05,20.02,20.32,19.83,20.05,10921500,7.33367060131472,7.44356576517058,7.26407033087267,7.3446601177003,29814323.8067991,0.0,1.0
2007-06-06,19.98,20.11,19.8,19.98,11025400,7.3190179128006,7.36663915047147,7.25308081448708,7.3190179128006,30097957.7621648,0.0,1.0
2007-06-07,19.55,20.02,19.55,19.8,10431300,7.16150151127386,7.33367060131472,7.16150151127386,7.25308081448708,28476139.3513586,0.0,1.0
2007-06-08,19.7,19.74,19.4,19.43,8010900,7.21644909320179,7.23110178171591,7.10655392934593,7.11754344573151,21868751.2323295,0.0,1.0
2007-06-11,19.61,19.76,19.54,19.56,8995400,7.18348054404503,7.23842812597297,7.15783833914533,7.16516468340239,24556312.6284559,0.0,1.0
2007-06-12,19.62,19.92,19.4,19.54,15003500,7.18714371617356,7.29703888002943,7.10655392934593,7.15783833914533,40957671.3121193,0.0,1.0
2007-06-13,20.01,20.35,19.63,19.65,14734500,7.33000742918619,7.45455528155617,7.19080688830209,7.19813323255915,40223335.0850415,0.0,1.0
2007-06-14,19.47,20.1,19.34,20.09,23513100,7.13219613424563,7.36297597834295,7.08457489657475,7.35931280621442,64187810.9327151,0.0,1.0
2007-06-15,19.7,19.75,19.59,19.71,22137500,7.21644909320179,7.23476495384444,7.17615419978797,7.22011226533032,60432595.6391535,0.0,1.0
2007-06-18,20.17,20.27,20.01,20.18,15912800,7.38861818324265,7.42524990452794,7.33000742918619,7.39228135537118,43439946.1495978,0.0,1.0
2007-06-19,19.87,20.25,19.82,20.14,13072000,7.27872301938678,7.41792356027088,7.26040715874414,7.37762866685706,35684918.8117455,0.0,1.0
2007-06-20,19.44,19.97,19.38,19.91,14213700,7.12120661786004,7.31535474067207,7.09922758508887,7.2933757079009,38801616.471428,0.0,1.0
2007-06-21,20.06,20.11,19.6,19.69,21715900,7.34832328982883,7.36663915047147,7.1798173719165,7.21278592107326,59281680.5709901,0.0,1.0
2007-06-22,19.91,20.15,19.83,19.96,19463200,7.2933757079009,7.38129183898559,7.26407033087267,7.31169156854354,53132092.3972432,0.0,1.0
2007-06-25,19.71,20.13,19.64,19.9,10170200,7.22011226533032,7.37396549472853,7.19447006043062,7.28971253577237,27763369.1324368,0.0,1.0
2007-06-26,19.9,20.11,19.8,19.87,13379500,7.28971253577237,7.36663915047147,7.25308081448708,7.27872301938678,36524355.2051521,0.0,1.0
2007-06-27,20.51,20.59,19.69,19.78,23315000,7.51316603561263,7.54247141264086,7.21278592107326,7.24575447023002,63647022.8041497,0.0,1.0
2007-06-28,20.43,20.7,20.21,20.25,15682000,7.4838606585844,7.58276630605468,7.40327087175676,7.41792356027088,42809891.1265141,0.0,1.0
2007-06-29,20.2,20.55,19.91,20.49,14483300,7.39960769962823,7.52781872412674,7.2933757079009,7.50583969135557,39537590.6231757,0.0,1.0
2007-07-02,19.94,20.2,19.83,20.15,10268600,7.30436522428649,7.39960769962823,7.26407033087267,7.38129183898559,28031988.7783269,0.0,1.0
2007-07-03,19.88,20.0,19.84,19.93,3264500,7.28238619151531,7.32634425705766,7.2677335030012,7.30070205215796,8911675.142361,0.0,1.0
2007-07-05,19.88,19.99,19.73,19.93,6864100,7.28238619151531,7.32268108492913,7.22743860958738,7.30070205215796,18738131.2129515,0.0,1.0
2007-07-06,19.83,19.88,19.72,19.83,5476100,7.26407033087267,7.28238619151531,7.22377543745885,7.26407033087267,14949065.4762086,0.0,1.0
2007-07-09,19.62,19.8,19.44,19.79,14473900,7.18714371617356,7.25308081448708,7.12120661786004,7.24941764235855,39511929.8033447,0.0,1.0
2007-07-10,18.87,19.71,18.83,19.5,25405300,6.9124058065339,7.22011226533032,6.89775311801978,7.14318565063122,69353279.3671999,0.0,1.0
2007-07-11,19.53,19.56,18.93,19.03,19077300,7.1541751670168,7.16516468340239,6.93438483930507,6.97101656059036,52078633.8469486,0.0,1.0
2007-07-12,19.83,19.88,19.53,19.58,11104800,7.26407033087267,7.28238619151531,7.1541751670168,7.17249102765945,30314709.793503,0.0,1.0
2007-07-13,19.8,19.95,19.62,19.73,14880500,7.25308081448708,7.30802839641501,7.18714371617356,7.22743860958738,40621896.7547566,0.0,1.0
2007-07-16,19.74,19.84,19.65,19.68,6754100,7.23110178171591,7.2677335030012,7.19813323255915,7.20912274894473,18437845.0234402,0.0,1.0
2007-07-17,19.66,19.87,19.66,19.78,8688500,7.20179640468768,7.27872301938678,7.20179640468768,7.24575447023002,23718514.1597193,0.0,1.0
2007-07-18,19.5,19.68,19.22,19.62,12441600,7.14318565063122,7.20912274894473,7.04061683103241,7.18714371617356,33964005.9584005,0.0,1.0
2007-07-19,19.78,19.85,19.31,19.55,12445100,7.24575447023002,7.27139667512973,7.07358538018917,7.16150151127386,33973560.5189759,0.0,1.0
2007-07-20,19.76,19.93,19.5,19.56,11865500,7.23842812597297,7.30070205215796,7.14318565063122,7.16516468340239,32391325.2876962,0.0,1.0
2007-07-23,19.8,20.09,19.76,19.8,10160100,7.25308081448708,7.35931280621442,7.23842812597297,7.25308081448708,27735797.4004907,0.0,1.0
2007-07-24,19.54,19.89,19.34,19.79,12782900,7.15783833914533,7.28604936364384,7.08457489657475,7.24941764235855,34895712.1082207,0.0,1.0
2007-07-25,19.96,20.01,19.51,19.59,29531800,7.31169156854354,7.33000742918619,7.14684882275975,7.17615419978797,80618106.2855496,0.0,1.0
2007-07-26,20.15,21.03,19.66,20.9,38313500,7.38129183898559,7.70365098629613,7.20179640468768,7.65602974862525,104591044.744018,0.0,1.0
2007-07-27,19.44,20.22,19.44,20.22,19676900,7.12120661786004,7.40693404388529,7.12120661786004,7.40693404388529,53715466.5672303,0.0,1.0
2007-07-30,19.31,19.67,19.19,19.41,20032200,7.07358538018917,7.20545957681621,7.02962731464682,7.11021710147446,54685390.9593518,0.0,1.0
2007-07-31,19.2,19.6,19.12,19.37,14630900,7.03329048677535,7.1798173719165,7.00398510974712,7.09556441296034,39940520.0920109,0.0,1.0
2007-08-01,19.04,19.41,18.72,19.14,19597900,6.97467973271889,7.11021710147446,6.85745822460597,7.01131145400418,53499806.4856721,0.0,1.0
2007-08-02,18.96,19.47,18.9,19.37,20164000,6.94537435569066,7.13219613424563,6.92339532291949,7.09556441296034,55045188.4118754,0.0,1.0
2007-08-03,18.55,19.07,18.52,18.96,21440200,6.79518429842098,6.98566924910448,6.78419478203539,6.94537435569066,58529054.1850967,0.0,1.0
2007-08-06,18.42,18.7,17.85,18.68,27776100,6.7475630607501,6.85013188034891,6.53876224942396,6.84280553609185,75825265.7135039,0.0,1.0
2007-08-07,18.12,18.27,17.77,18.27,20122600,6.63766789689424,6.69261547882217,6.50945687239573,6.69261547882217,54932171.6096411,0.0,1.0
2007-08-08,17.97,18.36,17.55,18.17,26785300,6.5827203149663,6.72558402797893,6.42886708556809,6.65598375753688,73120506.1083419,0.0,1.0
2007-08-09,17.49,17.94,17.44,17.55,30990400,6.40688805279692,6.57173079858072,6.38857219215428,6.42886708556809,84599901.1584697,0.0,1.0
2007-08-10,17.87,18.01,17.23,17.24,25550600,6.54608859368102,6.59737300348042,6.31164557745517,6.3153087495837,69749930.1247998,0.0,1.0
2007-08-13,17.88,18.22,17.84,18.14,18427600,6.54975176580955,6.67429961817952,6.53509907729543,6.6449942411513,50305034.4167166,0.0,1.0
2007-08-14,17.81,18.27,17.77,18.0,13571300,6.52410956090984,6.69261547882217,6.50945687239573,6.59370983135189,37047945.1246819,0.0,1.0
2007-08-15,17.87,18.37,17.76,17.76,18646900,6.54608859368102,6.72924720010746,6.5057937002672,6.5057937002672,50903695.8836242,0.0,1.0
2007-08-16,17.87,18.09,17.54,17.59,22985000,6.54608859368102,6.62667838050865,6.42520391343956,6.44351977408221,62746164.2356157,0.0,1.0
2007-08-17,18.1,18.38,17.78,18.0,18832100,6.63034155263718,6.73291037223599,6.51312004452426,6.59370983135189,51409268.6317833,0.0,1.0
2007-08-20,18.26,18.26,17.75,18.03,12561400,6.68895230669364,6.68895230669364,6.50213052813867,6.60469934773748,34291044.9175229,0.0,1.0
2007-08-21,18.55,18.77,18.03,18.13,13250000,6.79518429842098,6.87577408524861,6.60469934773748,6.64133106902277,36170836.4638637,0.0,1.0
2007-08-22,18.7,18.76,18.51,18.71,10995900,6.85013188034891,6.87211091312008,6.78053160990686,6.85379505247744,30017426.4658868,0.0,1.0
2007-08-23,18.68,18.75,18.41,18.7,7783800,6.84280553609185,6.86844774099155,6.74389988862157,6.85013188034891,21248796.7447112,0.0,1.0
2007-08-24,18.91,18.91,18.53,18.68,8523700,6.92705849504801,6.92705849504801,6.78785795416392,6.84280553609185,23268630.8503423,0.0,1.0
2007-08-27,18.72,18.92,18.63,18.88,6167900,6.85745822460597,6.93072166717654,6.82448967544921,6.91606897866243,16837592.6207898,0.0,1.0
2007-08-28,18.26,18.72,18.25,18.53,11060700,6.68895230669364,6.85745822460597,6.68528913456511,6.78785795416392,30194322.3302534,0.0,1.0
2007-08-29,18.66,18.68,18.06,18.3,10683800,6.83547919183479,6.84280553609185,6.61568886412306,6.70360499520776,29165432.6500097,0.0,1.0
2007-08-30,18.66,18.85,18.47,18.53,10859200,6.83547919183479,6.90507946227684,6.76587892139275,6.78785795416392,29644252.6285577,0.0,1.0
2007-08-31,18.81,18.9,18.7,18.82,7858100,6.89042677376273,6.92339532291949,6.85013188034891,6.89408994589126,21451626.4163538,0.0,1.0
2007-09-04,19.1,19.2,18.71,18.73,9867400,6.99665876549006,7.03329048677535,6.85379505247744,6.8611213967345,26936763.1489456,0.0,1.0
2007-09-05,18.8,19.15,18.71,18.96,14762800,6.8867636016342,7.01497462613271,6.85379505247744,6.94537435569066,40300590.5319795,0.0,1.0
2007-09-06,18.91,19.07,18.81,18.85,12759100,6.92705849504801,6.98566924910448,6.89042677376273,6.90507946227684,34830741.0963083,0.0,1.0
2007-09-07,18.8,19.04,18.55,18.77,19470900,6.8867636016342,6.97467973271889,6.79518429842098,6.87577408524861,53153112.430509,0.0,1.0
2007-09-10,18.74,18.92,18.37,18.89,14759600,6.86478456886302,6.93072166717654,6.72924720010746,6.91973215079096,40291854.9337392,0.0,1.0
2007-09-11,19.4,19.43,18.8,18.87,18592400,7.10655392934593,7.11754344573151,6.8867636016342,6.9124058065339,50754917.7260936,0.0,1.0
2007-09-12,19.84,20.0,19.34,19.36,17258100,7.2677335030012,7.32634425705766,7.08457489657475,7.09190124083181,47112446.2473213,0.0,1.0
2007-09-13,19.74,19.99,19.68,19.96,9380500,7.23110178171591,7.32268108492913,7.20912274894473,7.31169156854354,25607587.2791905,0.0,1.0
2007-09-14,19.51,19.77,19.47,19.58,14606500,7.14684882275975,7.24209129810149,7.13219613424563,7.17249102765945,39873911.1554284,0.0,1.0
2007-09-17,19.42,19.48,19.25,19.48,6462900,7.11388027360299,7.13585930637416,7.051606347418,7.13585930637416,17642905.5835702,0.0,1.0
2007-09-18,19.66,19.73,19.3,19.5,11986000,7.20179640468768,7.22743860958738,7.06992220806064,7.14318565063122,32720275.1589337,0.0,1.0
2007-09-19,19.58,19.86,19.43,19.86,10880100,7.17249102765945,7.27505984725825,7.11754344573151,7.27505984725825,29701307.0045648,0.0,1.0
2007-09-20,19.24,19.79,19.16,19.57,12932800,7.04794317528947,7.24941764235855,7.01863779826124,7.16882785553092,35304920.2882911,0.0,1.0
2007-09-21,19.28,19.39,19.03,19.31,14679800,7.06259586380358,7.1028907572174,6.97101656059036,7.07358538018917,40074010.9526209,0.0,1.0
2007-09-24,19.01,19.28,18.86,19.13,8831900,6.9636902163333,7.06259586380358,6.90874263440537,7.00764828187565,24109978.155864,0.0,1.0
2007-09-25,19.3,19.3,18.95,18.99,8356600,7.06992220806064,7.06992220806064,6.94171118356213,6.95636387207624,22812468.8297301,0.0,1.0
2007-09-26,19.42,19.58,19.33,19.48,8669300,7.11388027360299,7.17249102765945,7.08091172444623,7.13585930637416,23666100.5702773,0.0,1.0
2007-09-27,19.22,19.61,19.07,19.5,10190800,7.04061683103241,7.18348054404503,6.98566924910448,7.14318565063122,27819604.5461089,0.0,1.0
2007-09-28,19.38,19.53,19.15,19.3,11124300,7.09922758508887,7.1541751670168,7.01497462613271,7.06992220806064,30367942.34528,0.0,1.0
2007-10-01,19.89,20.0,19.49,19.59,12403200,7.28604936364384,7.32634425705766,7.13952247850269,7.17615419978797,33859178.7795166,0.0,1.0
2007-10-02,20.39,20.47,20.2,20.22,16019800,7.46920797007028,7.49851334709851,7.39960769962823,7.40693404388529,43732042.7157589,0.0,1.0
2007-10-03,20.15,20.41,19.96,20.22,12926900,7.38129183898559,7.47653431432734,7.31169156854354,7.40693404388529,35288814.0290355,0.0,1.0
2007-10-04,20.35,20.46,19.97,20.11,13766800,7.45455528155617,7.49485017496998,7.31535474067207,7.36663915047147,37581635.5796769,0.0,1.0
2007-10-05,20.39,20.5,20.21,20.5,10984500,7.46920797007028,7.5095028634841,7.40327087175676,7.5095028634841,29986305.8971556,0.0,1.0
2007-10-08,21.0,21.07,20.43,20.5,21704300,7.69266146991054,7.71830367481024,7.4838606585844,7.5095028634841,59250014.0273689,0.0,1.0
2007-10-09,21.16,21.24,20.83,20.98,14387400,7.751272223967,7.78057760099523,7.63038754372555,7.68533512565348,39275795.6634108,0.0,1.0
2007-10-10,21.0,21.27,20.89,21.0,12218300,7.69266146991054,7.79156711738082,7.65236657649672,7.69266146991054,33354424.9936926,0.0,1.0
2007-10-11,20.88,21.24,20.83,21.06,11358100,7.64870340436819,7.78057760099523,7.63038754372555,7.71464050268171,31006186.9917141,0.0,1.0
2007-10-12,21.13,21.32,20.8,20.8,9585900,7.74028270758141,7.80988297802346,7.61939802733996,7.61939802733996,26168303.4912417,0.0,1.0
2007-10-15,20.59,21.1,20.4,20.98,16210600,7.54247141264086,7.72929319119583,7.47287114219881,7.68533512565348,44252902.7608385,0.0,1.0
2007-10-16,20.7,20.8,20.46,20.57,11117300,7.58276630605468,7.61939802733996,7.49485017496998,7.5351450683838,30348833.2241292,0.0,1.0
2007-10-17,20.58,20.9,20.28,20.81,10825300,7.53880824051233,7.65602974862525,7.42891307665646,7.62306119946849,29551709.8846992,0.0,1.0
2007-10-18,20.47,20.63,20.26,20.57,12749300,7.49851334709851,7.55712410115497,7.42158673239941,7.5351450683838,34803988.3266972,0.0,1.0
2007-10-19,19.99,20.63,19.94,20.49,15706600,7.32268108492913,7.55712410115497,7.30436522428649,7.50583969135557,42877046.0379866,0.0,1.0
2007-10-22,20.36,20.39,19.95,20.0,11607900,7.45821845368469,7.46920797007028,7.30802839641501,7.32634425705766,31688109.6293498,0.0,1.0
2007-10-23,20.96,21.03,20.46,20.55,16809800,7.67800878139643,7.70365098629613,7.49485017496998,7.52781872412674,45888643.5313401,0.0,1.0
2007-10-24,21.02,21.06,20.41,20.85,23349300,7.6999878141676,7.71464050268171,7.47653431432734,7.63771388798261,63740657.4977882,0.0,1.0
2007-10-25,18.5,18.95,17.93,18.66,40480800,6.77686843777833,6.94171118356213,6.56806762645219,6.83547919183479,110507501.639727,0.0,1.0
2007-10-26,18.37,18.78,17.98,18.78,15558100,6.72924720010746,6.87943725737714,6.58638348709483,6.87943725737714,42471659.6821463,0.0,1.0
2007-10-29,18.74,18.9,18.4,18.4,12501300,6.86478456886302,6.92339532291949,6.74023671649304,6.74023671649304,34126979.4630717,0.0,1.0
2007-10-30,18.49,18.8,18.42,18.6,9241300,6.7732052656498,6.8867636016342,6.7475630607501,6.81350015906362,25227588.7557362,0.0,1.0
2007-10-31,18.78,18.9,18.26,18.49,11965900,6.87943725737714,6.92339532291949,6.68895230669364,6.7732052656498,32665404.6824866,0.0,1.0
2007-11-01,18.49,18.87,18.47,18.65,10620800,6.7732052656498,6.9124058065339,6.76587892139275,6.83181601970626,28993450.5596532,0.0,1.0
2007-11-02,18.51,18.84,18.32,18.66,16638000,6.78053160990686,6.90141629014831,6.71093133946481,6.83547919183479,45419651.1008125,0.0,1.0
2007-11-05,18.36,18.62,18.24,18.46,13671300,6.72558402797893,6.82082650332068,6.68162596243658,6.76221574926422,37320932.5696921,0.0,1.0
2007-11-06,17.5,18.14,17.4,18.06,24498900,6.41055122492545,6.6449942411513,6.37391950364016,6.61568886412306,66878921.1656266,0.0,1.0
2007-11-07,17.29,17.69,17.25,17.32,18690700,6.33362461022634,6.4801514953675,6.31897192171223,6.34461412661193,51023264.3845388,0.0,1.0
2007-11-08,17.27,17.53,16.99,17.44,16511600,6.32629826596929,6.42154074131104,6.22372944637048,6.38857219215428,45074594.9703194,0.0,1.0
2007-11-09,16.9,17.2,16.52,17.09,19128800,6.19076089721372,6.30065606106958,6.05156035632962,6.26036116765577,52219222.3811288,0.0,1.0
2007-11-12,17.12,17.46,16.85,16.9,17398400,6.27135068404136,6.39589853641133,6.17244503657108,6.19076089721372,47495447.6326707,0.0,1.0
2007-11-13,17.53,17.53,17.06,17.12,14099200,6.42154074131104,6.42154074131104,6.24937165127018,6.27135068404136,38489045.8468911,0.0,1.0
2007-11-14,17.22,17.42,17.02,17.35,13624900,6.30798240532664,6.38124584789722,6.23471896275607,6.35560364299752,37194266.3952074,0.0,1.0
2007-11-15,17.46,17.59,16.97,17.01,12098800,6.39589853641133,6.44351977408221,6.21640310211342,6.23105579062754,33028204.9969053,0.0,1.0
2007-11-16,17.68,17.84,17.21,17.46,13961400,6.47648832323897,6.53509907729543,6.30431923319811,6.39589853641133,38112869.147667,0.0,1.0
2007-11-19,17.41,17.65,17.25,17.55,10459600,6.37758267576869,6.46549880685338,6.31897192171223,6.42886708556809,28553394.7982966,0.0,1.0
2007-11-20,17.29,17.46,16.84,17.32,18779700,6.33362461022634,6.39589853641133,6.16878186444255,6.34461412661193,51266223.2105979,0.0,1.0
2007-11-21,17.52,17.89,17.18,17.29,12126100,6.41787756918251,6.55341493793807,6.29332971681253,6.33362461022634,33102730.5693931,0.0,1.0
2007-11-23,17.55,17.57,17.31,17.31,4246900,6.42886708556809,6.43619342982515,6.3409509544834,6.3409509544834,11593503.8021421,0.0,1.0
2007-11-26,17.16,17.57,17.1558,17.55,12513900,6.28600337255547,6.43619342982515,6.28446484026149,6.42886708556809,34161375.881143,0.0,1.0
2007-11-27,17.68,17.8,17.25,17.28,13660500,6.47648832323897,6.52044638878132,6.31897192171223,6.32996143809782,37291449.925631,0.0,1.0
2007-11-28,18.22,18.48,17.79,17.93,17090000,6.67429961817952,6.76954209352128,6.51678321665279,6.56806762645219,46653554.352259,0.0,1.0
2007-11-29,18.1,18.35,18.0,18.19,10967200,6.63034155263718,6.7219208558504,6.59370983135189,6.66331010179394,29939079.0691688,0.0,1.0
2007-11-30,17.8,18.22,17.51,18.11,24038900,6.52044638878132,6.67429961817952,6.41421439705398,6.63400472476571,65623178.9185792,0.0,1.0
2007-12-03,17.52,17.66,17.4,17.62,9942300,6.41787756918251,6.46916197898191,6.37391950364016,6.4545092904678,27141230.7452583,0.0,1.0
2007-12-04,17.84,18.02,17.34,17.39,8835700,6.53509907729543,6.60103617560895,6.35194047086899,6.37025633151163,24120351.6787744,0.0,1.0
2007-12-05,17.9,18.15,17.75,18.09,11329800,6.5570781100666,6.64865741327982,6.50213052813867,6.62667838050865,30928931.5447761,0.0,1.0
2007-12-06,18.01,18.05,17.75,17.89,10452500,6.59737300348042,6.61202569199454,6.50213052813867,6.55341493793807,28534012.6897008,0.0,1.0
2007-12-07,17.71,17.96,17.61,17.82,11654000,6.48747783962456,6.57905714283778,6.45084611833927,6.52777273303837,31813956.8414995,0.0,1.0
2007-12-10,17.69,17.81,17.57,17.69,6843900,6.4801514953675,6.52410956090984,6.43619342982515,6.4801514953675,18682987.7490594,0.0,1.0
2007-12-11,17.12,17.82,17.12,17.62,13307300,6.27135068404136,6.52777273303837,6.27135068404136,6.4545092904678,36327258.2698546,0.0,1.0
2007-12-12,17.41,17.5,17.12,17.28,16249500,6.37758267576869,6.41055122492545,6.27135068404136,6.32996143809782,44359094.8769475,0.0,1.0
2007-12-13,16.96,17.61,16.87,17.55,17503100,6.21273992998489,6.45084611833927,6.17977138082813,6.42886708556809,47781265.4875965,0.0,1.0
2007-12-14,16.94,17.1,16.75,16.75,10463400,6.20541358572784,6.2640243397843,6.13581331528579,6.13581331528579,28563768.3212069,0.0,1.0
2007-12-17,16.51,16.77,16.38,16.61,15523500,6.0478971842011,6.14313965954285,6.00027594653022,6.08452890548638,42377206.0261727,0.0,1.0
2007-12-18,16.46,16.86,16.38,16.73,13648300,6.02958132355845,6.1761082086996,6.00027594653022,6.12848697102873,37258145.4573398,0.0,1.0
2007-12-19,16.13,16.55,15.97,16.35,11739400,5.908696643317,6.06254987271521,5.85008588926054,5.98928643014464,32047088.1195383,0.0,1.0
2007-12-20,16.28,16.41,16.02,16.23,10734100,5.96364422524493,6.01126546291581,5.86840174990318,5.94532836460229,29302745.3348498,0.0,1.0
2007-12-21,16.85,16.93,16.4,16.46,18320500,6.17244503657108,6.20175041359931,6.00760229078728,6.02958132355845,50012664.8631106,0.0,1.0
2007-12-24,16.64,16.85,16.52,16.6,3022800,6.09551842187197,6.17244503657108,6.05156035632962,6.08086573335786,8251864.48777113,0.0,1.0
2007-12-26,16.71,16.79,16.52,16.52,4548300,6.12116062677167,6.1504660037999,6.05156035632962,6.05156035632962,12416287.9614031,0.0,1.0
2007-12-27,16.38,16.74,16.36,16.74,6275900,6.00027594653022,6.13215014315726,5.99294960227316,6.13215014315726,17132419.061401,0.0,1.0
2007-12-28,16.26,16.44,16.22,16.31,5705800,5.95631788098788,6.02225497930139,5.94166519247376,5.97463374163052,15576117.6373973,0.0,1.0
2007-12-31,16.14,16.26,16.06,16.2,6585200,5.91235981544553,5.95631788098788,5.8830544384173,5.9343388482167,17976769.2288178,0.0,1.0
2008-01-02,16.06,16.3,15.88,16.11,18084900,5.8830544384173,5.97097056950199,5.81711734010378,5.90137029905994,49369506.4426664,0.0,1.0
2008-01-03,16.09,16.33,16.05,16.08,6773300,5.89404395480289,5.98196008588758,5.87939126628877,5.89038078267436,18490258.6128821,0.0,1.0
2008-01-04,15.72,16.06,15.67,15.85,15318900,5.75850658604732,5.8830544384173,5.74019072540467,5.80612782371819,41818673.7136817,0.0,1.0
2008-01-07,15.44,15.79,15.32,15.76,11953800,5.65593776644851,5.78414879094702,5.61197970090617,5.77315927456143,32632373.2016404,0.0,1.0
2008-01-08,15.67,16.03,15.15,15.51,22429800,5.74019072540467,5.87206492203171,5.54970577472118,5.68157997134821,61230537.9409187,0.0,1.0
2008-01-09,15.59,15.92,15.42,15.67,15052400,5.71088534837644,5.8317700286179,5.64861142219145,5.74019072540467,41091162.1727293,0.0,1.0
2008-01-10,15.57,15.61,15.2,15.42,12756300,5.70355900411939,5.7182116926335,5.56802163536382,5.64861142219145,34823097.4478479,0.0,1.0
2008-01-11,15.27,15.62,15.17,15.38,10327400,5.59366384026352,5.72187486476203,5.55703211897823,5.63395873367734,28192505.395993,0.0,1.0
2008-01-14,15.67,15.69,15.21,15.346,9261700,5.74019072540467,5.74751706966173,5.57168480749235,5.62150394844034,25283278.1945183,0.0,1.0
2008-01-15,15.4,15.62,15.36,15.38,9436500,5.6412850779344,5.72187486476203,5.62663238942028,5.63395873367734,25760460.2483962,0.0,1.0
2008-01-16,15.99,16.4,15.57,15.73,19998800,5.8574122335176,6.00760229078728,5.70355900411939,5.76216975817585,54594213.1527184,0.0,1.0
2008-01-17,15.27,15.96,15.23,15.93,19229100,5.59366384026352,5.84642271713201,5.57901115174941,5.83543320074642,52493028.7884742,0.0,1.0
2008-01-18,15.18,15.42,15.0,15.01,18142600,5.56069529110676,5.64861142219145,5.49475819279324,5.49842136492177,49527020.1984374,0.0,1.0
2008-01-22,15.02,15.22,14.67,14.71,18351100,5.5020845370503,5.57534797962088,5.37387351255179,5.38852620106591,50096199.0212838,0.0,1.0
2008-01-23,15.26,15.4,14.54,14.54,19797700,5.59000066813499,5.6412850779344,5.32625227488092,5.32625227488092,54045235.4008027,0.0,1.0
2008-01-24,16.93,16.96,16.0,16.51,33093800,6.20175041359931,6.21273992998489,5.86107540564613,6.0478971842011,90341919.0768162,0.0,1.0
2008-01-25,16.38,17.1,16.31,17.1,14758500,6.00027594653022,6.2640243397843,5.97463374163052,6.2640243397843,40288852.071844,0.0,1.0
2008-01-28,16.86,16.9,16.23,16.4,17105400,6.1761082086996,6.19076089721372,5.94532836460229,6.00760229078728,46695594.4187906,0.0,1.0
2008-01-29,16.87,17.15,16.78,16.97,19735400,6.17977138082813,6.28234020042694,6.14680283167137,6.21640310211342,53875164.2225613,0.0,1.0
2008-01-30,17.05,17.49,16.85,16.88,18888100,6.24570847914165,6.40688805279692,6.17244503657108,6.18343455295666,51562141.6009891,0.0,1.0
2008-01-31,17.93,18.07,17.01,17.12,27885500,6.56806762645219,6.61935203625159,6.23105579062754,6.27135068404136,76123913.9783451,0.0,1.0
2008-02-01,18.66,18.67,17.8,17.97,22176300,6.83547919183479,6.83914236396332,6.52044638878132,6.5827203149663,60538514.7678175,0.0,1.0
2008-02-04,18.51,18.72,18.46,18.56,17120600,6.78053160990686,6.85745822460597,6.76221574926422,6.79884747054951,46737088.5104322,0.0,1.0
2008-02-05,17.85,18.51,17.79,18.214,20796200,6.53876224942396,6.78053160990686,6.51678321665279,6.67210171490241,56771015.0392305,0.0,1.0
2008-02-06,17.78,18.25,17.77,17.91,16551300,6.51312004452426,6.68528913456511,6.50945687239573,6.56074128219513,45182970.9859885,0.0,1.0
2008-02-07,18.08,18.21,17.7,17.8,17057800,6.62301520838012,6.670636446051,6.48381466749603,6.52044638878132,46565652.3949657,0.0,1.0
2008-02-08,17.9,18.26,17.69,17.96,9917400,6.5570781100666,6.68895230669364,6.4801514953675,6.57905714283778,27073256.8714508,0.0,1.0
2008-02-11,17.72,18.0,17.68,17.9,10232000,6.49114101175308,6.59370983135189,6.47648832323897,6.5570781100666,27932075.3734532,0.0,1.0
2008-02-12,17.76,18.01,17.7,17.86,15232900,6.5057937002672,6.59737300348042,6.48381466749603,6.54242542155249,41583904.5109729,0.0,1.0
2008-02-13,18.13,18.19,17.73,17.96,11871100,6.64133106902277,6.66331010179394,6.49480418388161,6.57905714283778,32406612.5846168,0.0,1.0
2008-02-14,17.48,18.2,17.36,18.2,11800900,6.40322488066839,6.66697327392247,6.35926681512605,6.66697327392247,32214975.3982196,0.0,1.0
2008-02-15,17.54,17.61,17.31,17.392,8987100,6.42520391343956,6.45084611833927,6.3409509544834,6.37098896593734,24533654.67052,0.0,1.0
2008-02-19,17.33,17.65,17.25,17.61,13041500,6.34827729874046,6.46549880685338,6.31897192171223,6.45084611833927,35601657.6410173,0.0,1.0
2008-02-20,17.88,17.91,17.25,17.3,12578200,6.54975176580955,6.56074128219513,6.31897192171223,6.33728778235487,34336906.8082846,0.0,1.0
2008-02-21,17.44,17.95,17.39,17.88,10699500,6.38857219215428,6.57539397070925,6.37025633151163,6.54975176580955,29208291.6788762,0.0,1.0
2008-02-22,17.48,17.61,17.11,17.57,8647400,6.40322488066839,6.45084611833927,6.26768751191283,6.43619342982515,23606316.3198201,0.0,1.0
2008-02-25,17.86,17.91,17.42,17.59,14837900,6.54242542155249,6.56074128219513,6.38124584789722,6.44351977408221,40505604.1031822,0.0,1.0
2008-02-26,17.57,17.84,17.37,17.75,9522000,6.43619342982515,6.53509907729543,6.36292998725458,6.50213052813867,25993864.5138801,0.0,1.0
2008-02-27,17.5,17.69,17.35,17.41,6923000,6.41055122492545,6.4801514953675,6.35560364299752,6.37758267576869,18898920.8180626,0.0,1.0
2008-02-28,17.29,17.51,17.12,17.37,11022400,6.33362461022634,6.41421439705398,6.27135068404136,6.36292998725458,30089768.1388145,0.0,1.0
2008-02-29,16.84,17.17,16.74,17.05,13291100,6.16878186444255,6.289666544684,6.13215014315726,6.24570847914165,36283034.303763,0.0,1.0
2008-03-03,16.85,17.11,16.69,16.79,11950600,6.17244503657108,6.26768751191283,6.11383428251462,6.1504660037999,32623637.6034,0.0,1.0
2008-03-04,17.12,17.14,16.65,16.77,14054100,6.27135068404136,6.27867702829841,6.0991815940005,6.14313965954285,38365928.5091915,0.0,1.0
2008-03-05,17.02,17.38,16.82,17.05,11439200,6.23471896275607,6.3665931593831,6.16145552018549,6.24570847914165,31227579.8096174,0.0,1.0
2008-03-06,17.05,17.17,16.88,16.95,10128300,6.24570847914165,6.289666544684,6.18343455295666,6.20907675785636,27648987.3929775,0.0,1.0
2008-03-07,16.94,17.35,16.8,16.96,11293100,6.20541358572784,6.35560364299752,6.15412917592843,6.21273992998489,30828745.1524573,0.0,1.0
2008-03-10,16.76,17.11,16.7,17.09,12550500,6.13947648741432,6.26768751191283,6.11749745464314,6.26036116765577,34261289.2860168,0.0,1.0
2008-03-11,17.23,17.23,16.77,16.94,16516600,6.31164557745517,6.31164557745517,6.14313965954285,6.20541358572784,45088244.34257,0.0,1.0
2008-03-12,17.2,17.62,17.08,17.08,10726900,6.30065606106958,6.4545092904678,6.25669799552724,6.25669799552724,29283090.2388091,0.0,1.0
2008-03-13,17.26,17.39,16.97,17.09,14399800,6.32263509384076,6.37025633151163,6.21640310211342,6.26036116765577,39309646.1065921,0.0,1.0
2008-03-14,16.46,17.26,16.32,16.75,18068000,6.02958132355845,6.32263509384076,5.97829691375905,6.13581331528579,49323371.5644597,0.0,1.0
2008-03-17,16.5,16.9,16.24,16.9,15118000,6.04423401207257,6.19076089721372,5.94899153673082,6.19076089721372,41270241.936656,0.0,1.0
2008-03-18,16.87,16.8715,16.54,16.705,14098500,6.17977138082813,6.18032085664741,6.05888670058668,6.11932904070741,38487134.9347761,0.0,1.0
2008-03-19,16.49,17.23,16.49,16.68,13077900,6.04057083994404,6.31164557745517,6.04057083994404,6.11017111038609,35701025.071001,0.0,1.0
2008-03-20,17.09,17.11,16.42,16.68,16521700,6.26036116765577,6.26768751191283,6.01492863504434,6.11017111038609,45102166.7022655,0.0,1.0
2008-03-24,17.14,17.25,16.88,17.01,8618500,6.27867702829841,6.31897192171223,6.18343455295666,6.23105579062754,23527422.9482121,0.0,1.0
2008-03-25,17.09,17.5,17.01,17.25,9688800,6.26036116765577,6.41055122492545,6.23105579062754,6.31897192171223,26449207.5721572,0.0,1.0
2008-03-26,17.04,17.14,16.66,16.93,10287500,6.24204530701312,6.27867702829841,6.10284476612903,6.20175041359931,28083583.4054339,0.0,1.0
2008-03-27,17.02,17.26,16.845,16.97,15831800,6.23471896275607,6.32263509384076,6.17061345050681,6.21640310211342,43218826.3191395,0.0,1.0
2008-03-28,16.82,17.34,16.8,17.18,9823400,6.16145552018549,6.35194047086899,6.15412917592843,6.29332971681253,26816648.6731411,0.0,1.0
2008-03-31,16.62,16.92,16.53,16.72,10350200,6.08819207761491,6.19808724147078,6.05522352845815,6.1248237989002,28254746.5334553,0.0,1.0
2008-04-01,17.42,17.42,16.81,16.94,11480000,6.38124584789722,6.38124584789722,6.15779234805696,6.20541358572784,31338958.6871816,0.0,1.0
2008-04-02,17.51,17.64,17.35,17.42,9710800,6.41421439705398,6.46183563472485,6.35560364299752,6.38124584789722,26509264.8100595,0.0,1.0
2008-04-03,17.17,17.59,17.05,17.55,9048900,6.289666544684,6.44351977408221,6.24570847914165,6.42886708556809,24702360.9115364,0.0,1.0
2008-04-04,17.34,17.5,17.09,17.27,7556900,6.35194047086899,6.41055122492545,6.26036116765577,6.32629826596929,20629388.2319828,0.0,1.0
2008-04-07,17.43,17.61,17.28,17.35,7035800,6.38490902002575,6.45084611833927,6.32996143809782,6.35560364299752,19206850.6560342,0.0,1.0
2008-04-08,17.53,17.7,17.22,17.35,10525500,6.42154074131104,6.48381466749603,6.30798240532664,6.35560364299752,28733293.5245583,0.0,1.0
2008-04-09,17.28,17.46,17.15,17.31,6984400,6.32996143809782,6.39589853641133,6.28234020042694,6.3409509544834,19066535.1092989,0.0,1.0
2008-04-10,17.45,17.58,17.16,17.25,11208100,6.39223536428281,6.43985660195368,6.28600337255547,6.31897192171223,30596705.8241986,0.0,1.0
2008-04-11,16.87,17.42,16.85,17.4,7520800,6.17977138082813,6.38124584789722,6.17244503657108,6.37391950364016,20530839.7643341,0.0,1.0
2008-04-14,16.88,17.11,16.84,16.9,8532400,6.18343455295666,6.26768751191283,6.16878186444255,6.19076089721372,23292380.7580582,0.0,1.0
2008-04-15,16.93,17.0,16.75,17.0,5181900,6.20175041359931,6.22739261849901,6.13581331528579,6.22739261849901,14145936.4129883,0.0,1.0
2008-04-16,17.12,17.17,16.77,16.97,8214600,6.27135068404136,6.289666544684,6.14313965954285,6.21640310211342,22424826.6578155,0.0,1.0
2008-04-17,17.59,17.63,17.27,17.27,11841700,6.44351977408221,6.45817246259632,6.32629826596929,6.32629826596929,32326354.2757838,0.0,1.0
2008-04-18,17.69,17.93,17.61,17.87,8826300,6.4801514953675,6.56806762645219,6.45084611833927,6.54608859368102,24094690.8589434,0.0,1.0
2008-04-21,17.57,17.78,17.33,17.62,8785500,6.43619342982515,6.51312004452426,6.34827729874046,6.4545092904678,23983311.9813793,0.0,1.0
2008-04-22,17.36,17.64,17.265,17.41,8703900,6.35926681512605,6.46183563472485,6.32446667990502,6.37758267576869,23760554.2262508,0.0,1.0
2008-04-23,17.4,17.6,17.26,17.5,10565400,6.37391950364016,6.44718294621074,6.32263509384076,6.41055122492545,28842215.5151175,0.0,1.0
2008-04-24,17.27,17.46,17.06,17.46,12246800,6.32629826596929,6.39589853641133,6.24937165127018,6.39589853641133,33432226.4155205,0.0,1.0
2008-04-25,17.47,17.51,17.1,17.33,8676400,6.39956170853986,6.41421439705398,6.2640243397843,6.34827729874046,23685482.678873,0.0,1.0
2008-04-28,17.3,17.6,17.3,17.53,7348200,6.33728778235487,6.44718294621074,6.33728778235487,6.42154074131104,20059663.4342463,0.0,1.0
2008-04-29,17.44,17.53,16.97,17.06,11361100,6.38857219215428,6.42154074131104,6.21640310211342,6.24937165127018,31014376.6150643,0.0,1.0
2008-04-30,17.22,17.54,17.11,17.5,10974200,6.30798240532664,6.42520391343956,6.26768751191283,6.41055122492545,29958188.1903195,0.0,1.0
2008-05-01,19.34,19.38,18.11,18.4,31533900,7.08457489657475,7.09922758508887,6.63400472476571,6.74023671649304,86083587.9221007,0.0,1.0
2008-05-02,19.45,19.4531,19.05,19.21,12215400,7.12486978998857,7.12600537334842,6.97834290484742,7.03695365890388,33346508.3577873,0.0,1.0
2008-05-05,19.24,19.5,19.16,19.3,8973100,7.04794317528947,7.14318565063122,7.01863779826124,7.06992220806064,24495436.4282185,0.0,1.0
2008-05-06,19.91,20.0,19.0,19.03,20444500,7.2933757079009,7.32634425705766,6.96002704420477,6.97101656059036,55810918.1951292,0.0,1.0
2008-05-07,19.71,19.98,19.46,19.56,22308600,7.22011226533032,7.3190179128006,7.1285329621171,7.16516468340239,60899677.1575661,0.0,1.0
2008-05-08,19.83,19.94,19.53,19.73,12579500,7.26407033087267,7.30436522428649,7.1541751670168,7.22743860958738,34340455.6450697,0.0,1.0
2008-05-09,19.99,20.02,19.51,19.62,8327300,7.32268108492913,7.33367060131472,7.14684882275975,7.18714371617356,22732483.5083421,0.0,1.0
2008-05-12,20.1,20.24,19.74,19.86,11211200,7.36297597834295,7.41426038814235,7.23110178171591,7.27505984725825,30605168.4349939,0.0,1.0
2008-05-13,20.63,20.73,20.03,20.05,16805000,7.55712410115497,7.59375582244026,7.33733377344324,7.3446601177003,45875540.1339797,0.0,1.0
2008-05-14,20.59,20.97,20.4,20.67,16751800,7.54247141264086,7.68167195352495,7.47287114219881,7.57177678966909,45730310.8132342,0.0,1.0
2008-05-15,20.79,20.96,20.2,20.25,11765200,7.61573485521143,7.67800878139643,7.39960769962823,7.41792356027088,32117518.880351,0.0,1.0
2008-05-16,20.76,20.83,20.29,20.77,12657700,7.60474533882585,7.63038754372555,7.43257624878499,7.60840851095438,34553931.8270678,0.0,1.0
2008-05-19,20.87,21.13,20.52,20.72,18749000,7.64504023223967,7.74028270758141,7.51682920774116,7.59009265031173,51182416.0649797,0.0,1.0
2008-05-20,20.59,20.88,20.53,20.6,12842300,7.54247141264086,7.64870340436819,7.52049237986969,7.54613458476939,35057866.6505568,0.0,1.0
2008-05-21,20.53,20.87,20.49,20.66,11586300,7.52049237986969,7.64504023223967,7.50583969135557,7.56811361754056,31629144.3412275,0.0,1.0
2008-05-22,20.82,20.97,20.52,20.61,10128100,7.62672437159702,7.68167195352495,7.51682920774116,7.54979775689792,27648441.4180874,0.0,1.0
2008-05-23,20.66,20.78,20.52,20.64,11100100,7.56811361754056,7.61207168308291,7.51682920774116,7.5607872732835,30301879.3835875,0.0,1.0
2008-05-27,21.2,21.21,20.4,20.56,14573400,7.76592491248112,7.76958808460965,7.47287114219881,7.53148189625527,39783552.31113,0.0,1.0
2008-05-28,21.38,21.38,20.941,21.25,13945400,7.83186201079464,7.83186201079464,7.67104875435222,7.78424077312376,38069191.1564653,0.0,1.0
2008-05-29,21.52,21.64,21.31,21.42,17987900,7.88314642059404,7.92710448613639,7.80621980589493,7.84651469930875,49104708.6210064,0.0,1.0
2008-05-30,21.73,21.95,21.45,21.7,25340800,7.96007303529314,8.04066282212078,7.85750421569434,7.94908351890756,69177202.4651683,0.0,1.0
2008-06-02,20.96,21.49,20.77,21.3,17314200,7.67800878139643,7.87215690420845,7.60840851095438,7.80255663376641,47265592.203972,0.0,1.0
2008-06-03,20.76,21.22,20.5,21.0,15877800,7.60474533882585,7.77325125673817,7.5095028634841,7.69266146991054,43344400.5438442,0.0,1.0
2008-06-04,21.11,21.24,20.48,20.61,15617700,7.73295636332436,7.78057760099523,7.50217651922704,7.54979775689792,42634360.1993724,0.0,1.0
2008-06-05,20.95,21.16,20.79,21.11,11927800,7.6743456092679,7.751272223967,7.61573485521143,7.73295636332436,32561396.4659377,0.0,1.0
2008-06-06,20.21,20.84,20.21,20.78,14606400,7.40327087175676,7.63405071585408,7.40327087175676,7.61207168308291,39873638.1679834,0.0,1.0
2008-06-09,20.46,20.6,19.975,20.2,12148700,7.49485017496998,7.54613458476939,7.31718632673634,7.39960769962823,33164425.7319654,0.0,1.0
2008-06-10,20.3,20.45,20.17,20.17,14606800,7.43623942091352,7.49118700284145,7.38861818324265,7.38861818324265,39874730.1177634,0.0,1.0
2008-06-11,19.8,20.35,19.76,20.29,15297600,7.25308081448708,7.45455528155617,7.23842812597297,7.43257624878499,41760527.3878945,0.0,1.0
2008-06-12,19.94,20.28,19.7,20.05,17194400,7.30436522428649,7.42891307665646,7.21644909320179,7.3446601177003,46938553.2448497,0.0,1.0
2008-06-13,20.21,20.25,19.94,20.19,14562000,7.40327087175676,7.41792356027088,7.30436522428649,7.39594452749971,39752431.7423988,0.0,1.0
2008-06-16,20.25,20.31,19.79,19.87,13448000,7.41792356027088,7.43990259304205,7.24941764235855,7.27872301938678,36711351.6049841,0.0,1.0
2008-06-17,19.98,20.48,19.94,20.4,12301700,7.3190179128006,7.50217651922704,7.30436522428649,7.47287114219881,33582096.5228312,0.0,1.0
2008-06-18,19.71,20.03,19.61,19.98,10688000,7.22011226533032,7.33733377344324,7.18348054404503,7.3190179128006,29176898.1227001,0.0,1.0
2008-06-19,20.2,20.32,19.47,19.64,15353700,7.39960769962823,7.44356576517058,7.13219613424563,7.19447006043062,41913673.3445453,0.0,1.0
2008-06-20,19.37,19.8,19.28,19.43,20797000,7.09556441296034,7.25308081448708,7.06259586380358,7.11754344573151,56773198.9387906,0.0,1.0
2008-06-23,19.48,19.7,19.43,19.54,10517500,7.13585930637416,7.21644909320179,7.11754344573151,7.15783833914533,28711454.5289575,0.0,1.0
2008-06-24,19.47,19.97,19.35,19.51,15071700,7.13219613424563,7.31535474067207,7.08823806870328,7.14684882275975,41143848.7496163,0.0,1.0
2008-06-25,19.98,20.2,19.5,19.61,13130100,7.3190179128006,7.39960769962823,7.14318565063122,7.18348054404503,35843524.5172964,0.0,1.0
2008-06-26,19.59,19.86,19.46,19.77,12709900,7.17615419978797,7.27505984725825,7.1285329621171,7.24209129810149,34696431.2733632,0.0,1.0
2008-06-27,19.48,19.79,19.23,19.54,11814600,7.13585930637416,7.24941764235855,7.04428000316094,7.15783833914533,32252374.678186,0.0,1.0
2008-06-30,19.35,19.82,19.33,19.39,10936800,7.08823806870328,7.26040715874414,7.08091172444623,7.1028907572174,29856090.8858857,0.0,1.0
2008-07-01,19.74,19.83,19.03,19.425,14556200,7.23110178171591,7.26407033087267,6.97101656059036,7.11571185966725,39736598.4705882,0.0,1.0
2008-07-02,19.54,20.12,19.5,20.1,16558600,7.15783833914533,7.3703023226,7.14318565063122,7.36297597834295,45202899.0694743,0.0,1.0
2008-07-03,19.12,19.72,19.07,19.63,7315800,7.00398510974712,7.22377543745885,6.98566924910448,7.19080688830209,19971215.502063,0.0,1.0
2008-07-07,19.13,19.36,18.9,19.08,13181700,7.00764828187565,7.09190124083181,6.92339532291949,6.989332421233,35984386.0389217,0.0,1.0
2008-07-08,19.53,19.53,19.01,19.1,14458200,7.1541751670168,7.1541751670168,6.9636902163333,6.99665876549006,39469070.7744781,0.0,1.0
2008-07-09,18.85,19.56,18.84,19.46,13403300,6.90507946227684,7.16516468340239,6.90141629014831,7.1285329621171,36589326.2170646,0.0,1.0
2008-07-10,18.96,19.24,18.585,18.92,12961900,6.94537435569066,7.04794317528947,6.80800540087083,6.93072166717654,35384359.6347891,0.0,1.0
2008-07-11,18.82,19.12,18.6,18.75,15138600,6.89408994589126,7.00398510974712,6.81350015906362,6.86844774099155,41326477.3503281,0.0,1.0
2008-07-14,18.65,19.35,18.63,18.75,12403200,6.83181601970626,7.08823806870328,6.82448967544921,6.86844774099155,33859178.7795166,0.0,1.0
2008-07-15,18.59,18.91,18.52,18.58,18826800,6.80983698693509,6.92705849504801,6.78419478203539,6.80617381480656,51394800.2971978,0.0,1.0
2008-07-16,18.98,19.0013,18.51,18.56,18727600,6.95270069994772,6.96050325658148,6.78053160990686,6.79884747054951,51123996.7517475,0.0,1.0
2008-07-17,19.1,19.18,18.84,19.07,13394200,6.99665876549006,7.02596414251829,6.90141629014831,6.98566924910448,36564484.3595686,0.0,1.0
2008-07-18,19.14,19.29,19.0,19.1,13002500,7.01131145400418,7.06625903593211,6.96002704420477,6.99665876549006,35495192.5374633,0.0,1.0
2008-07-21,18.98,19.24,18.8,19.15,7135900,6.95270069994772,7.04794317528947,6.8867636016342,7.01497462613271,19480111.0884895,0.0,1.0
2008-07-22,19.29,19.3,18.58,19.05,14740800,7.06625903593211,7.06992220806064,6.80617381480656,6.97834290484742,40240533.2940772,0.0,1.0
2008-07-23,19.65,19.7,19.04,19.35,14896000,7.19813323255915,7.21644909320179,6.97467973271889,7.08823806870328,40664209.8087332,0.0,1.0
2008-07-24,19.38,19.62,19.21,19.54,9974800,7.09922758508887,7.18714371617356,7.03695365890388,7.15783833914533,27229951.6648867,0.0,1.0
2008-07-25,19.45,19.66,19.25,19.48,7320000,7.12486978998857,7.20179640468768,7.051606347418,7.13585930637416,19982680.9747534,0.0,1.0
2008-07-28,19.03,19.39,18.96,19.24,10325500,6.97101656059036,7.1028907572174,6.94537435569066,7.04794317528947,28187318.6345378,0.0,1.0
2008-07-29,19.67,19.83,19.18,19.22,10799400,7.20545957681621,7.26407033087267,7.02596414251829,7.04061683103241,29481006.1364415,0.0,1.0
2008-07-30,19.69,19.84,19.24,19.76,12356300,7.21278592107326,7.2677335030012,7.04794317528947,7.23842812597297,33731147.6678068,0.0,1.0
2008-07-31,21.07,21.65,20.5,20.5,29339200,7.71830367481024,7.93076765826491,7.5095028634841,7.5095028634841,80092332.4664598,0.0,1.0
2008-08-01,21.7,21.86,21.08,21.33,19043600,7.94908351890756,8.00769427296402,7.72196684693877,7.81354615015199,51986637.0779801,0.0,1.0
2008-08-04,21.5,21.71,21.27,21.39,13447400,7.87582007633698,7.95274669103609,7.79156711738082,7.83552518292316,36709713.6803141,0.0,1.0
2008-08-05,22.13,22.13,21.54,21.62,15116000,8.1065999204343,8.1065999204343,7.8904727648511,7.91977814187933,41264782.1877558,0.0,1.0
2008-08-06,22.25,22.3,21.82,22.01,11865500,8.15055798597664,8.16887384661929,7.9930415844499,8.06264185489195,32391325.2876963,0.0,1.0
2008-08-07,21.65,22.22,21.5,22.04,13489300,7.93076765826491,8.13956846959106,7.87582007633698,8.07363137127754,36824095.4197734,0.0,1.0
2008-08-08,21.98,22.04,21.57,21.58,12295800,8.05165233850636,8.07363137127754,7.90146228123668,7.90512545336521,33565990.2635756,0.0,1.0
2008-08-11,22.17,22.48,21.75,21.92,12618400,8.12125260894841,8.23481094493281,7.9673993795502,8.02967330573519,34446647.7611788,0.0,1.0
2008-08-12,21.89,22.27,21.79,22.05,12521200,8.01868378934961,8.1578843302337,7.98205206806432,8.07729454340607,34181303.9646287,0.0,1.0
2008-08-13,22.05,22.24,21.7,21.9,9744000,8.07729454340607,8.14689481384811,7.94908351890756,8.02234696147813,26599896.6418029,0.0,1.0
2008-08-14,22.5,22.5,21.82,22.01,12039700,8.24213728918986,8.24213728918986,7.9930415844499,8.06264185489195,32866869.4169042,0.0,1.0
2008-08-15,22.27,22.55,22.08,22.52,9450000,8.1578843302337,8.26045314983251,8.08828405979165,8.24946363344692,25797313.5534727,0.0,1.0
2008-08-18,21.64,21.97,21.33,21.39,12770700,7.92710448613639,8.04798916637784,7.81354615015199,7.83552518292316,34862407.6399294,0.0,1.0
2008-08-19,21.53,21.88,21.43,21.87,9260800,7.88680959272257,8.01502061722108,7.85017787143728,8.01135744509255,25280821.3075132,0.0,1.0
2008-08-20,21.7,22.0,21.58,21.75,12610600,7.94908351890756,8.05897868276342,7.90512545336521,7.9673993795502,34425354.7404679,0.0,1.0
2008-08-21,21.88,22.0,21.55,21.72,11872500,8.01502061722108,8.05897868276342,7.89413593697963,7.95640986316462,32410434.408847,0.0,1.0
2008-08-22,22.06,22.11,21.77,21.87,8433600,8.08095771553459,8.09927357617724,7.97472572380726,8.01135744509255,23022669.1623881,0.0,1.0
2008-08-25,21.74,21.95,21.63,21.8,7176700,7.96373620742167,8.04066282212078,7.92344131400786,7.98571524019285,19591489.9660537,0.0,1.0
2008-08-26,21.64,21.95,21.54,21.59,6757200,7.92710448613639,8.04066282212078,7.8904727648511,7.90878862549374,18446307.6342355,0.0,1.0
2008-08-27,22.0,22.25,21.67,21.74,9868700,8.05897868276342,8.15055798597664,7.93809400252197,7.96373620742167,26940311.9857308,0.0,1.0
2008-08-28,22.65,22.8,22.05,22.12,17808300,8.2970848711178,8.35203245304573,8.07729454340607,8.10293674830577,48614423.1697679,0.0,1.0
2008-08-29,22.31,22.53,22.2,22.44,9690700,8.17253701874782,8.25312680557545,8.132242125334,8.22015825641869,26454394.3336124,0.0,1.0
2008-09-02,22.25,22.75,22.2,22.505,11354400,8.15055798597664,8.33371659240309,8.132242125334,8.24396887525413,30996086.4562487,0.0,1.0
2008-09-03,21.95,22.18,21.73,22.09,17393200,8.04066282212078,8.12491578107694,7.96007303529314,8.09194723192018,47481252.2855302,0.0,1.0
2008-09-04,21.57,21.99,21.57,21.8,14101200,7.90146228123668,8.05531551063489,7.90146228123668,7.98571524019285,38494505.5957914,0.0,1.0
2008-09-05,21.48,21.64,21.24,21.55,9322800,7.86849373207992,7.92710448613639,7.78057760099523,7.89413593697963,25450073.5234196,0.0,1.0
2008-09-08,21.71,22.0,21.37,21.81,17523100,7.95274669103609,8.05897868276342,7.82819883866611,7.98937841232137,47835862.9765986,0.0,1.0
2008-09-09,21.06,21.87,21.02,21.83,21052000,7.71464050268171,8.01135744509255,7.6999878141676,7.99670475657843,57469316.9235668,0.0,1.0
2008-09-10,20.5,21.33,20.33,21.33,24404200,7.5095028634841,7.81354615015199,7.44722893729911,7.81354615015199,66620402.0552018,0.0,1.0
2008-09-11,20.82,20.89,20.13,20.37,19653500,7.62672437159702,7.65236657649672,7.37396549472853,7.46188162581322,53651587.5050979,0.0,1.0
2008-09-12,20.57,20.89,20.37,20.64,12363100,7.5351450683838,7.65236657649672,7.46188162581322,7.5607872732835,33749710.8140675,0.0,1.0
2008-09-15,20.08,20.63,20.01,20.01,13411400,7.35564963408589,7.55712410115497,7.33000742918619,7.33000742918619,36611438.2001104,0.0,1.0
2008-09-16,20.12,21.04,19.885,20.4,19061600,7.3703023226,7.70731415842465,7.28421777757958,7.47287114219881,52035774.818082,0.0,1.0
2008-09-17,19.52,20.15,19.51,19.77,17192600,7.15051199488827,7.38129183898559,7.14684882275975,7.24209129810149,46933639.4708396,0.0,1.0
2008-09-18,19.4,20.56,18.66,20.5,22181100,7.10655392934593,7.53148189625527,6.83547919183479,7.5095028634841,60551618.165178,0.0,1.0
2008-09-19,19.88,20.95,18.46,19.81,18318800,7.28238619151531,7.6743456092679,6.76221574926422,7.25674398661561,50008024.0765455,0.0,1.0
2008-09-22,19.4,20.27,19.07,20.03,12109300,7.10655392934593,7.42524990452794,6.98566924910448,7.33733377344324,33056868.6786313,0.0,1.0
2008-09-23,19.5,20.0,19.45,19.87,16396700,7.14318565063122,7.32634425705766,7.12486978998857,7.27872301938678,44760932.3960026,0.0,1.0
2008-09-24,19.63,19.95,19.46,19.56,12210100,7.19080688830209,7.30802839641501,7.1285329621171,7.16516468340239,33332040.0232017,0.0,1.0
2008-09-25,19.66,20.05,19.57,19.74,9805000,7.20179640468768,7.3446601177003,7.16882785553092,7.23110178171591,26766418.9832592,0.0,1.0
2008-09-26,19.8,19.86,19.31,19.48,9032400,7.25308081448708,7.27505984725825,7.07358538018917,7.13585930637416,24657317.9831097,0.0,1.0
2008-09-29,18.62,19.85,18.6189,19.68,21009700,6.82082650332068,7.27139667512973,6.82042355438654,7.20912274894473,57353843.2343274,0.0,1.0
2008-09-30,19.58,19.6,18.55,18.96,23012200,7.17249102765945,7.1798173719165,6.79518429842098,6.94537435569066,62820416.8206585,0.0,1.0
2008-10-01,18.94,19.53,18.66,19.38,15291900,6.9380480114336,7.1541751670168,6.83547919183479,7.09922758508887,41744967.1035289,0.0,1.0
2008-10-02,17.83,19.03,17.77,18.97,18443500,6.5314359051669,6.97101656059036,6.50945687239573,6.94903752781919,50348439.4204733,0.0,1.0
2008-10-03,16.95,18.02,16.88,17.55,24908500,6.20907675785636,6.60103617560895,6.18343455295666,6.42886708556809,67997077.7403888,0.0,1.0
2008-10-06,16.41,17.265,15.7,16.9,29424400,6.01126546291581,6.32446667990502,5.75118024179026,6.19076089721372,80324917.7696085,0.0,1.0
2008-10-07,15.0,16.67,14.91,16.51,24596800,5.49475819279324,6.10650793825756,5.46178964363648,6.0478971842011,67146175.8742917,0.0,1.0
2008-10-08,14.69,15.77,14.63,14.99,28898100,5.38119985680885,5.77682244668996,5.35922082403768,5.49109502066471,78888184.8465194,0.0,1.0
2008-10-09,13.9,15.05,13.52,14.7,22537100,5.09180925865507,5.51307405343589,4.95260871777098,5.38486302893738,61523453.4694147,0.0,1.0
2008-10-10,13.67,14.665,12.87,13.36,28505500,5.00755629969891,5.37204192648753,4.7145025294166,4.89399796371452,77816436.1374089,0.0,1.0
2008-10-13,15.28,15.43,14.03,14.2,19598700,5.59732701239205,5.65227459431998,5.13943049632595,5.20170442251094,53501990.3852322,0.0,1.0
2008-10-14,14.79,15.9,14.68,15.68,25283200,5.41783157809414,5.82444368436084,5.37753668468032,5.7438538975332,69019961.6968423,0.0,1.0
2008-10-15,14.04,14.98,14.0,14.86,17638400,5.14309366845448,5.48743184853619,5.12844097994036,5.44347378299384,48150617.5006954,0.0,1.0
2008-10-16,14.68,14.69,13.29,13.5,23413100,5.37753668468032,5.38119985680885,4.86835575881481,4.94528237351392,63914823.4877048,0.0,1.0
2008-10-17,15.28,16.25,14.39,14.52,27924600,5.59732701239205,5.95265470885935,5.27130469295298,5.31892593062386,76230652.0693442,0.0,1.0
2008-10-20,15.76,15.8,15.04,15.68,16533500,5.77315927456143,5.78781196307555,5.50941088130736,5.7438538975332,45134379.2207768,0.0,1.0
2008-10-21,15.02,15.755,14.97,15.55,11688100,5.5020845370503,5.77132768849717,5.48376867640766,5.69623265986233,31907045.560248,0.0,1.0
2008-10-22,14.28,15.01,13.81,14.92,14651800,5.23100979953917,5.49842136492177,5.05884070949831,5.46545281576501,39997574.468018,0.0,1.0
2008-10-23,14.3,14.566,13.35,14.18,18619400,5.23833614379623,5.33577652241509,4.89033479158599,5.19437807825388,50828624.3362464,0.0,1.0
2008-10-24,13.68,14.19,13.25,13.25,14875400,5.01121947182744,5.19804125038241,4.8537030703007,4.8537030703007,40607974.395061,0.0,1.0
2008-10-27,13.65,14.26,13.23,13.53,16033600,5.00022995544185,5.22368345528211,4.84637672604364,4.95627188989951,43769714.9831703,0.0,1.0
2008-10-28,14.82,14.86,13.64,14.0,23149100,5.42882109447972,5.44347378299384,4.99656678331332,5.12844097994036,63194136.6328777,0.0,1.0
2008-10-29,14.815,15.14,14.37,15.1,23598200,5.42698950841546,5.54604260259265,5.26397834869593,5.53138991407853,64420123.2484189,0.0,1.0
2008-10-30,12.2,14.08,11.845,14.06,50705700,4.46906999680517,5.15774635696859,4.3390273862424,5.15042001271153,138420194.904584,0.0,1.0
2008-10-31,12.58,13.12,11.98,12.05,29528000,4.60827053768927,4.80608183262982,4.38848020997754,4.41412241487724,80607732.7626391,0.0,1.0
2008-11-03,13.3,13.55,12.5,12.62,20251700,4.87201893094334,4.96359823415656,4.57896516066104,4.62292322620338,55284598.4011495,0.0,1.0
2008-11-04,13.65,13.85,13.2,13.55,18773400,5.00022995544185,5.07349339801243,4.83538720965805,4.96359823415656,51249025.0015623,0.0,1.0
2008-11-05,13.2,13.72,13.17,13.63,22910400,4.83538720965805,5.02587216034155,4.82439769327247,4.99290361118479,62542515.6016381,0.0,1.0
2008-11-06,12.83,13.14,12.72,12.82,17552300,4.69984984090249,4.81340817688688,4.65955494748867,4.69618666877396,47915575.3105416,0.0,1.0
2008-11-07,13.2,13.35,12.88,12.97,8594600,4.83538720965805,4.89033479158599,4.71816570154513,4.75113425070189,23462178.9488546,0.0,1.0
2008-11-10,12.9,13.73,12.8,13.73,9021100,4.72549204580219,5.02953533247008,4.6888603245169,5.02953533247008,24626470.4018235,0.0,1.0
2008-11-11,12.63,12.98,12.51,12.75,9273000,4.62658639833191,4.75479742283042,4.58262833278956,4.67054446387426,25314125.7758044,0.0,1.0
2008-11-12,12.29,12.6,12.29,12.42,14075000,4.50203854596193,4.61559688194632,4.50203854596193,4.5496597836328,38422982.8851987,0.0,1.0
2008-11-13,12.69,12.69,11.25,12.34,26302100,4.64856543110308,4.64856543110308,4.12106864459493,4.52035440660457,71801430.7740522,0.0,1.0
2008-11-14,12.21,12.8801,12.16,12.49,16792300,4.4727331689337,4.71820233326642,4.45441730829106,4.57530198853251,45840870.7284634,0.0,1.0
2008-11-17,12.16,12.58,11.73,11.73,13853700,4.45441730829106,4.60827053768927,4.29690090676432,4.29690090676432,37818861.6693909,0.0,1.0
2008-11-18,12.4,12.57,11.94,12.35,15408800,4.54233343937575,4.60460736556074,4.37382752146342,4.5240175787331,42064089.4267459,0.0,1.0
2008-11-19,11.24,12.28,11.15,11.8,26651000,4.1174054724664,4.4983753738334,4.08443692330964,4.32254311166402,72753883.9696931,0.0,1.0
2008-11-20,10.05,11.19,10.05,11.025,25577200,3.68148798917147,4.09908961182376,3.68148798917147,4.03864727170303,69822544.7851726,0.0,1.0
2008-11-21,10.95,10.95,10.06,10.21,22284500,4.01117348073907,4.01117348073907,3.6851511613,3.74009874322793,60833887.1833186,0.0,1.0
2008-11-24,12.04,12.12,11.06,11.21,16534000,4.41045924274871,4.43976461977694,4.05146837415288,4.10641595608082,45135744.1580018,0.0,1.0
2008-11-25,11.58,12.22,11.24,12.145,15476200,4.24195332483638,4.47639634106223,4.1174054724664,4.44892255009826,42248082.9646829,0.0,1.0
2008-11-26,12.17,12.2,11.35,11.37,10286900,4.45808048041958,4.46906999680517,4.15770036588022,4.16502671013728,28081945.4807638,0.0,1.0
2008-11-28,12.03,12.17,11.88,12.12,4287100,4.40679607062018,4.45808048041958,4.35184848869225,4.43976461977694,11703244.7550363,0.0,1.0
2008-12-01,11.09,11.93,11.083,11.8,12513600,4.06245789053847,4.37016434933489,4.0598936700485,4.32254311166402,34160556.918808,0.0,1.0
2008-12-02,11.59,11.73,11.11,11.27,16088600,4.24561649696491,4.29690090676432,4.06978423479553,4.12839498885199,43919858.077926,0.0,1.0
2008-12-03,11.92,11.92,11.31,11.38,13692000,4.36650117720636,4.36650117720636,4.14304767736611,4.16868988226581,37377440.9708093,0.0,1.0
2008-12-04,11.1,11.91,10.94,11.74,14393400,4.066121062667,4.36283800507784,4.00751030861054,4.30056407889284,39292174.9101114,0.0,1.0
2008-12-05,12.04,12.04,10.94,11.15,14693600,4.41045924274871,4.41045924274871,4.00751030861054,4.08443692330964,40111683.2200323,0.0,1.0
2008-12-08,12.59,12.74,12.08,12.08,12955500,4.6119337098178,4.66688129174573,4.42511193126283,4.42511193126283,35366888.4383084,0.0,1.0
2008-12-09,12.57,12.97,12.36,12.44,11901000,4.60460736556074,4.75113425070189,4.52768075086163,4.55698612788986,32488235.8306749,0.0,1.0
2008-12-10,12.75,12.98,12.45,12.68,9459100,4.67054446387426,4.75479742283042,4.56064930001839,4.64490225897455,25822155.4109686,0.0,1.0
2008-12-11,12.27,12.8,12.2,12.69,9855100,4.49471220170487,4.6888603245169,4.46906999680517,4.64856543110308,26903185.6932094,0.0,1.0
2008-12-12,12.49,12.56,12.07,12.39,8658000,4.57530198853251,4.60094419343221,4.4214487591343,4.53867026724722,23635252.9889911,0.0,1.0
2008-12-15,12.33,12.66,12.18,12.4,7675900,4.51669123447605,4.6375759147175,4.46174365254811,4.54233343937575,20954243.291545,0.0,1.0
2008-12-16,13.41,13.45,12.43,12.44,14564100,4.91231382435716,4.92696651287127,4.55332295576133,4.55698612788986,39758164.478744,0.0,1.0
2008-12-17,13.39,13.61,13.14,13.25,12976800,4.9049874801001,4.98557726692774,4.81340817688688,4.8537030703007,35425034.7640957,0.0,1.0
2008-12-18,13.16,13.645,12.96,13.4,10674000,4.82073452114394,4.99839836937759,4.74747107857336,4.90865065222863,29138679.8803986,0.0,1.0
2008-12-19,13.45,13.61,13.01,13.5,13714600,4.92696651287127,4.98557726692774,4.76578693921601,4.94528237351392,37439136.1333816,0.0,1.0
2008-12-22,12.71,13.4,12.47,13.28,9460600,4.65589177536014,4.90865065222863,4.56797564427545,4.86469258668628,25826250.2226437,0.0,1.0
2008-12-23,12.76,12.87,12.58,12.8,6277300,4.67420763600279,4.7145025294166,4.60827053768927,4.6888603245169,17136240.8856311,0.0,1.0
2008-12-24,12.82,12.88,12.63,12.63,1424800,4.69618666877396,4.71816570154513,4.62658639833191,4.62658639833191,3889525.11650665,0.0,1.0
2008-12-26,12.88,12.93,12.71,12.83,1962400,4.71816570154513,4.73648156218777,4.65589177536014,4.69984984090249,5357105.62088198,0.0,1.0
2008-12-29,12.63,12.86,12.4,12.86,4877800,4.62658639833191,4.71083935728807,4.54233343937575,4.71083935728807,13315781.5927121,0.0,1.0
2008-12-30,12.99,12.99,12.57,12.64,5189000,4.75846059495895,4.75846059495895,4.60460736556074,4.63024957046044,14165318.5215841,0.0,1.0
2008-12-31,13.52,13.65,12.88,12.97,7946200,4.95260871777098,5.00022995544185,4.71816570154513,4.75113425070189,21692128.3554078,0.0,1.0
2009-01-02,14.8,14.87,13.48,13.59,12527000,5.42149475022267,5.44713695512237,4.93795602925686,4.97825092267068,34197137.2364393,0.0,1.0
2009-01-05,14.3,14.67,14.22,14.63,13436700,5.23833614379623,5.37387351255179,5.20903076676799,5.35922082403768,36680504.0236979,0.0,1.0
2009-01-06,14.66,14.94,14.36,14.47,12796000,5.37021034042326,5.47277916002207,5.2603151765674,5.30061006998122,34931473.4635171,0.0,1.0
2009-01-07,13.97,14.5,13.81,14.41,10897000,5.11745146355477,5.3115995863668,5.05884070949831,5.27863103721004,29747441.8827716,0.0,1.0
2009-01-08,14.1,14.12,13.9,13.97,12245800,5.16507270122565,5.17239904548271,5.09180925865507,5.11745146355477,33429496.5410704,0.0,1.0
2009-01-09,13.6,14.1,13.52,14.09,10040700,4.98191409479921,5.16507270122565,4.95260871777098,5.16140952909712,27409850.3911484,0.0,1.0
2009-01-12,13.58,13.74,13.37,13.63,9301700,4.97458775054215,5.03319850459861,4.89766113584304,4.99290361118479,25392473.1725224,0.0,1.0
2009-01-13,13.54,13.84,13.31,13.6,9964300,4.95993506202803,5.0698302258839,4.87568210307187,4.98191409479921,27201287.9831606,0.0,1.0
2009-01-14,12.74,13.35,12.69,13.35,10180600,4.66688129174573,4.89033479158599,4.64856543110308,4.89033479158599,27791759.8267178,0.0,1.0
2009-01-15,13.5,13.61,12.628,12.7,15233100,4.94528237351392,4.98557726692774,4.62585376390621,4.65222860323161,41584450.4858629,0.0,1.0
2009-01-16,13.49,13.92,13.12,13.68,10168700,4.94161920138539,5.09913560291213,4.80608183262982,5.01121947182744,27759274.3207616,0.0,1.0
2009-01-20,12.76,13.74,12.76,13.41,10335400,4.67420763600279,5.03319850459861,4.67420763600279,4.91231382435716,28214344.3915938,0.0,1.0
2009-01-21,13.72,13.78,12.86,12.86,13693300,5.02587216034155,5.04785119311273,4.71083935728807,4.71083935728807,37380989.8075944,0.0,1.0
2009-01-22,13.09,13.4599,12.79,13.04,18567200,4.79509231624424,4.93059305327852,4.68519715238837,4.77677645560159,50686124.889951,0.0,1.0
2009-01-23,13.57,13.74,12.88,13.01,13810500,4.97092457841362,5.03319850459861,4.71816570154513,4.76578693921601,37700931.0931465,0.0,1.0
2009-01-26,13.67,13.97,13.37,13.63,12337400,5.00755629969891,5.11745146355477,4.89766113584304,4.99290361118479,33679553.0406998,0.0,1.0
2009-01-27,13.99,14.18,13.535,13.62,12625900,5.12477780781183,5.19437807825388,4.95810347596377,4.98924043905626,34467121.8195545,0.0,1.0
2009-01-28,14.63,14.78,14.08,14.25,16848000,5.35922082403768,5.41416840596561,5.15774635696859,5.22002028315358,45992924.7353341,0.0,1.0
2009-01-29,15.46,15.95,15.36,15.5,27343000,5.66326411070557,5.84275954500348,5.62663238942028,5.67791679921968,74642957.0891643,0.0,1.0
2009-01-30,15.33,15.64,15.1,15.285,20633200,5.61564287303469,5.72920120901909,5.53138991407853,5.59915859845631,56326045.5038637,0.0,1.0
2009-02-02,14.69,15.48,14.51,15.21,17922000,5.38119985680885,5.67059045496263,5.31526275849533,5.57168480749235,48924809.8947446,0.0,1.0
2009-02-03,15.21,15.315,14.64,14.86,17888700,5.57168480749235,5.6101481148419,5.36288399616621,5.44347378299384,48833905.0755562,0.0,1.0
2009-02-04,15.24,15.87,15.0,15.09,17057200,5.58267432387794,5.81345416797525,5.49475819279324,5.52772674195,46564014.4702956,0.0,1.0
2009-02-05,15.68,15.82,14.98,15.1,13580100,5.7438538975332,5.79513830733261,5.48743184853619,5.53138991407853,37071968.0198428,0.0,1.0
2009-02-06,16.06,16.12,15.57,15.75,14215200,5.8830544384173,5.90503347118847,5.70355900411939,5.76949610243291,38805711.2831031,0.0,1.0
2009-02-09,15.64,16.06,15.43,16.01,14249800,5.72920120901909,5.8830544384173,5.65227459431998,5.86473857777465,38900164.9390767,0.0,1.0
2009-02-10,14.83,15.85,14.74,15.5,19619000,5.43248426660825,5.80612782371819,5.39951571745149,5.67791679921968,53557406.8365693,0.0,1.0
2009-02-11,15.0,15.25,14.7,15.03,14380200,5.49475819279324,5.58633749600646,5.38486302893738,5.50574770917883,39256140.5673701,0.0,1.0
2009-02-12,14.99,14.99,14.47,14.82,13360800,5.49109502066471,5.49109502066471,5.30061006998122,5.42882109447972,36473306.5529352,0.0,1.0
2009-02-13,14.8,15.15,14.76,15.03,12179100,5.42149475022267,5.54970577472118,5.40684206170855,5.50574770917883,33247413.9152485,0.0,1.0
2009-02-17,14.19,14.46,13.39,13.41,15701500,5.19804125038241,5.29694689785269,4.9049874801001,4.91231382435716,42863123.6782911,0.0,1.0
2009-02-18,14.25,14.59,13.98,14.18,12874200,5.22002028315358,5.34456813552356,5.1211146356833,5.19437807825388,35144949.6455151,0.0,1.0
2009-02-19,14.0,14.5,14.0,14.25,16936900,5.12844097994036,5.3115995863668,5.12844097994036,5.22002028315358,46235610.5739482,0.0,1.0
2009-02-20,13.98,14.17,13.73,13.77,16561200,5.1211146356833,5.19071490612535,5.02953533247008,5.0441880209842,45209996.7430446,0.0,1.0
2009-02-23,13.49,14.28,13.43,14.24,13787900,4.94161920138539,5.23100979953917,4.91964016861422,5.21635711102505,37639235.9305741,0.0,1.0
2009-02-24,14.24,14.33,13.39,13.48,18200300,5.21635711102505,5.24932566018181,4.9049874801001,4.93795602925686,49684533.9542083,0.0,1.0
2009-02-25,13.92,14.15,13.56,14.09,23826400,5.09913560291213,5.18338856186829,4.96726140628509,5.16140952909712,65043080.5979323,0.0,1.0
2009-02-26,13.47,14.22,13.47,14.22,14349600,4.93429285712833,5.20903076676799,4.93429285712833,5.20903076676799,39172606.409197,0.0,1.0
2009-02-27,13.83,14.04,13.21,13.25,15666700,5.06616705375537,5.14309366845448,4.83905038178658,4.8537030703007,42768124.0474275,0.0,1.0
2009-03-02,13.5,13.91,13.46,13.58,17016000,4.94528237351392,5.0954724307836,4.9306296849998,4.97458775054215,46451543.6429514,0.0,1.0
2009-03-03,13.06,13.73,13.04,13.45,20864200,4.78410279985865,5.02953533247008,4.77677645560159,4.92696651287127,56956646.5018375,0.0,1.0
2009-03-04,13.49,13.6,13.15,13.32,17938300,4.94161920138539,4.98191409479921,4.81707134901541,4.8793452752004,48969306.8482813,0.0,1.0
2009-03-05,13.12,13.5,13.09,13.17,14793400,4.80608183262982,4.94528237351392,4.79509231624424,4.82439769327247,40384124.6901526,0.0,1.0
2009-03-06,12.93,13.56,12.71,13.55,20961200,4.73648156218777,4.96726140628509,4.65589177536014,4.96359823415656,57221444.3234975,0.0,1.0
2009-03-09,12.62,13.11,12.5444,12.82,13623200,4.62292322620338,4.80241866050129,4.5952296449117,4.69618666877396,37189625.6086422,0.0,1.0
2009-03-10,13.43,13.44,12.73,12.74,18892100,4.91964016861422,4.92330334074275,4.6632181196172,4.66688129174573,51573061.0987894,0.0,1.0
2009-03-11,13.43,13.6,13.22,13.6,16756000,4.91964016861422,4.98191409479921,4.84271355391511,4.98191409479921,45741776.2859246,0.0,1.0
2009-03-12,13.76,13.76,13.17,13.3,18475400,5.04052484885567,5.04052484885567,4.82439769327247,4.87201893094334,50435522.4154316,0.0,1.0
2009-03-13,13.77,13.84,13.44,13.76,10379600,5.0441880209842,5.0698302258839,4.92330334074275,5.04052484885567,28335004.8422883,0.0,1.0
2009-03-16,13.14,13.89,13.09,13.87,17851200,4.81340817688688,5.08814608652654,4.79509231624424,5.08081974226948,48731534.7836774,0.0,1.0
2009-03-17,13.83,13.83,13.18,13.2,21435100,5.06616705375537,5.06616705375537,4.828060865401,4.83538720965805,58515131.8254012,0.0,1.0
2009-03-18,14.2,14.43,13.73,13.76,19575700,5.20170442251094,5.2859573814671,5.02953533247008,5.04052484885567,53439203.2728798,0.0,1.0
2009-03-19,14.18,14.49,13.98,14.33,12858800,5.19437807825388,5.30793641423827,5.1211146356833,5.24932566018181,35102909.5789835,0.0,1.0
2009-03-20,14.01,14.4,13.88,14.38,16386500,5.13210415206889,5.27496786508151,5.08448291439801,5.26764152082446,44733087.6766116,0.0,1.0
2009-03-23,14.33,14.49,13.73,14.49,22174000,5.24932566018181,5.30793641423827,5.02953533247008,5.30793641423827,60532236.0565823,0.0,1.0
2009-03-24,14.31,14.5,14.13,14.35,15368500,5.24199931592475,5.3115995863668,5.17606221761123,5.25665200443887,41954075.4864068,0.0,1.0
2009-03-25,14.82,15.08,14.47,14.67,21356300,5.42882109447972,5.52406356982147,5.30061006998122,5.37387351255179,58300017.7187332,0.0,1.0
2009-03-26,15.69,15.75,14.88,14.93,17943100,5.74751706966173,5.76949610243291,5.4508001272509,5.46911598789354,48982410.2456418,0.0,1.0
2009-03-27,14.95,15.68,14.93,15.65,11206600,5.4764423321506,5.7438538975332,5.46911598789354,5.73286438114762,30592611.0125234,0.0,1.0
2009-03-30,14.56,14.89,14.252,14.89,15336900,5.33357861913797,5.45446329937943,5.22075291757929,5.45446329937943,41867811.4537836,0.0,1.0
2009-03-31,14.94,15.11,14.6,14.68,12685100,5.47277916002207,5.53505308620706,5.34823130765209,5.37753668468032,34628730.3870006,0.0,1.0
2009-04-01,15.29,15.47,14.74,14.78,15247900,5.60099018452058,5.6669272828341,5.39951571745149,5.41416840596561,41624852.6277244,0.0,1.0
2009-04-02,16.02,16.3,15.5,15.5,25374500,5.86840174990318,5.97097056950199,5.67791679921968,5.67791679921968,69269199.2341367,0.0,1.0
2009-04-03,16.23,16.35,15.91,16.23,14877100,5.94532836460229,5.98928643014464,5.82810685648937,5.94532836460229,40612615.1816262,0.0,1.0
2009-04-06,16.08,16.14,15.71,15.87,14551300,5.89038078267436,5.91235981544553,5.75484341391879,5.81345416797525,39723222.0857827,0.0,1.0
2009-04-07,16.07,16.21,15.86,15.9,13892200,5.88671761054583,5.93800202034523,5.80979099584672,5.82444368436084,37923961.8357199,0.0,1.0
2009-04-08,16.62,16.98,15.77,16.0,17656700,6.08819207761491,6.22006627424195,5.77682244668996,5.86107540564613,48200574.2031324,0.0,1.0
2009-04-09,17.13,17.39,16.82,16.99,15461200,6.27501385616988,6.37025633151163,6.16145552018549,6.22372944637048,42207134.8479314,0.0,1.0
2009-04-13,16.36,17.11,16.2,17.05,22701000,5.99294960227316,6.26768751191283,5.9343388482167,6.24570847914165,61970879.8917866,0.0,1.0
2009-04-14,16.03,16.37,16.0,16.25,20627400,5.87206492203171,5.99661277440169,5.86107540564613,5.95265470885935,56310212.2320531,0.0,1.0
2009-04-15,16.47,16.48,15.88,15.88,13602800,6.03324449568698,6.03690766781551,5.81711734010378,5.81711734010378,37133936.1698601,0.0,1.0
2009-04-16,17.06,17.16,16.27,16.72,15508000,6.24937165127018,6.28600337255547,5.9599810531164,6.1248237989002,42334892.9721962,0.0,1.0
2009-04-17,17.27,17.47,16.85,16.99,18304100,6.32629826596929,6.39956170853986,6.17244503657108,6.22372944637048,49967894.9221289,0.0,1.0
2009-04-20,16.77,17.06,16.67,16.99,13062700,6.14313965954285,6.24937165127018,6.10650793825756,6.22372944637048,35659530.9793595,0.0,1.0
2009-04-21,17.05,17.21,16.66,16.75,12861000,6.24570847914165,6.30431923319811,6.10284476612903,6.13581331528579,35108915.3027737,0.0,1.0
2009-04-22,17.35,17.62,16.75,16.88,16383200,6.35560364299752,6.4545092904678,6.13581331528579,6.18343455295666,44724079.0909262,0.0,1.0
2009-04-23,17.12,17.21,16.78,17.04,13189300,6.27135068404136,6.30431923319811,6.14680283167137,6.24204530701312,36005133.0847425,0.0,1.0
2009-04-24,17.7,17.7,17.0801,17.14,15295000,6.48381466749603,6.48381466749603,6.25673462724852,6.27867702829841,41753429.7143242,0.0,1.0
2009-04-27,16.87,17.58,16.86,17.58,22929900,6.17977138082813,6.43985660195368,6.1761082086996,6.43985660195368,62595748.1534151,0.0,1.0
2009-04-28,16.97,17.09,16.46,16.88,17344900,6.21640310211342,6.26036116765577,6.02958132355845,6.18343455295666,47349399.3495902,0.0,1.0
2009-04-29,17.3,17.57,16.88,17.01,11024000,6.33728778235487,6.43619342982515,6.18343455295666,6.23105579062754,30094135.9379347,0.0,1.0
2009-04-30,17.25,17.49,16.99,17.28,11494700,6.31897192171223,6.40688805279692,6.22372944637048,6.32996143809782,31379087.8415981,0.0,1.0
2009-05-01,17.81,17.9,17.21,17.44,17086900,6.52410956090984,6.5570781100666,6.30431923319811,6.38857219215428,46645091.7414637,0.0,1.0
2009-05-04,17.74,18.17,17.58,18.04,14558900,6.49846735601014,6.65598375753688,6.43985660195368,6.60836251986601,39743969.1316035,0.0,1.0
2009-05-05,17.64,17.665,17.15,17.365,17411800,6.46183563472485,6.47099356504618,6.28234020042694,6.36109840119031,47532027.9503021,0.0,1.0
2009-05-06,17.591,17.78,17.0,17.71,18805800,6.44388609129506,6.51312004452426,6.22739261849901,6.48747783962456,51337472.9337456,0.0,1.0
2009-05-07,14.99,16.09,14.48,16.04,68103700,5.49109502066471,5.89404395480289,5.30427324210974,5.87572809416024,185914550.587475,0.0,1.0
2009-05-08,14.88,15.23,14.57,15.16,28519600,5.4508001272509,5.57901115174941,5.3372417912665,5.5533689468497,77854927.3671554,0.0,1.0
2009-05-11,15.32,15.64,14.6,14.63,16883800,5.61197970090617,5.72920120901909,5.34823130765209,5.35922082403768,46090654.2406477,0.0,1.0
2009-05-12,15.14,15.74,15.0,15.73,15341700,5.54604260259265,5.76583293030438,5.49475819279324,5.76216975817585,41880914.851144,0.0,1.0
2009-05-13,14.93,15.08,14.73,15.04,13994700,5.46911598789354,5.52406356982147,5.39585254532297,5.50941088130736,38203773.9668554,0.0,1.0
2009-05-14,14.9,15.04,14.75,14.87,9322800,5.45812647150795,5.50941088130736,5.40317888958002,5.44713695512237,25450073.5234196,0.0,1.0
2009-05-15,14.82,14.9,14.76,14.85,10712100,5.42882109447972,5.45812647150795,5.40684206170855,5.43981061086531,29242688.0969476,0.0,1.0
2009-05-18,15.05,15.11,14.61,14.82,20132400,5.51307405343589,5.53505308620706,5.35189447978062,5.42882109447972,54958924.3792521,0.0,1.0
2009-05-19,15.44,15.65,14.8,15.01,18501600,5.65593776644851,5.73286438114762,5.42149475022267,5.49842136492177,50507045.1260243,0.0,1.0
2009-05-20,15.09,15.605,15.05,15.53,15187900,5.52772674195,5.71638010656924,5.51307405343589,5.68890631560527,41461060.1607182,0.0,1.0
2009-05-21,14.87,15.02,14.71,14.95,13735800,5.44713695512237,5.5020845370503,5.38852620106591,5.4764423321506,37497009.4717238,0.0,1.0
2009-05-22,14.19,14.87,14.18,14.818,20655800,5.19804125038241,5.44713695512237,5.19437807825388,5.42808846005402,56387740.666436,0.0,1.0
2009-05-26,14.43,14.66,13.97,14.01,28463000,5.2859573814671,5.37021034042326,5.11745146355477,5.13210415206889,77700416.4732796,0.0,1.0
2009-05-27,14.8,15.14,14.58,14.69,26183700,5.42149475022267,5.54604260259265,5.34090496339503,5.38119985680885,71478213.6391599,0.0,1.0
2009-05-28,15.19,15.32,14.77,14.85,18918700,5.56435846323529,5.61197970090617,5.41050523383708,5.43981061086531,51645675.7591622,0.0,1.0
2009-05-29,15.63,15.63,15.17,15.26,19555000,5.72553803689056,5.72553803689056,5.55703211897823,5.59000066813499,53382694.8717627,0.0,1.0
2009-06-01,15.68,15.95,15.61,15.74,16703200,5.7438538975332,5.84275954500348,5.7182116926335,5.76583293030438,45597638.9149592,0.0,1.0
2009-06-02,16.01,16.12,15.5,15.53,15906500,5.86473857777465,5.90503347118847,5.67791679921968,5.68890631560527,43422747.9405622,0.0,1.0
2009-06-03,15.77,16.07,15.52,15.93,11415500,5.77682244668996,5.88671761054583,5.68524314347674,5.83543320074642,31162881.78515,0.0,1.0
2009-06-04,15.97,16.01,15.7,15.88,9718600,5.85008588926054,5.86473857777465,5.75118024179026,5.81711734010378,26530557.8307703,0.0,1.0
2009-06-05,16.05,16.18,15.68,16.06,12239900,5.87939126628877,5.92701250395964,5.7438538975332,5.8830544384173,33413390.2818148,0.0,1.0
2009-06-08,16.15,16.31,15.83,15.83,9336600,5.91602298757406,5.97463374163052,5.79880147946114,5.79880147946114,25487745.790831,0.0,1.0
2009-06-09,16.53,16.79,16.2,16.2,17281500,6.05522352845815,6.1504660037999,5.9343388482167,5.9343388482167,47176325.3094537,0.0,1.0
2009-06-10,16.45,16.79,16.22,16.59,17213600,6.02591815142992,6.1504660037999,5.94166519247376,6.07720256122933,46990966.8342917,0.0,1.0
2009-06-11,15.88,16.59,15.83,16.42,21022800,5.81711734010378,6.07720256122933,5.79880147946114,6.01492863504434,57389604.5896238,0.0,1.0
2009-06-12,16.49,16.57,15.9,15.97,15090200,6.04057083994404,6.06987621697227,5.82444368436084,5.85008588926054,41194351.4269432,0.0,1.0
2009-06-15,16.12,16.37,15.96,16.18,11325600,5.90503347118847,5.99661277440169,5.84642271713201,5.92701250395964,30917466.0720857,0.0,1.0
2009-06-16,15.73,16.16,15.67,16.04,13076800,5.76216975817585,5.91968615970259,5.74019072540467,5.87572809416024,35698022.2091059,0.0,1.0
2009-06-17,15.94,16.11,15.61,15.8,14576600,5.83909637287495,5.90137029905994,5.7182116926335,5.78781196307555,39792287.9093703,0.0,1.0
2009-06-18,15.69,15.95,15.62,15.9,11316200,5.74751706966173,5.84275954500348,5.72187486476203,5.82444368436084,30891805.2522547,0.0,1.0
2009-06-19,15.88,16.0,15.7,15.9,14279400,5.81711734010378,5.86107540564613,5.75118024179026,5.82444368436084,38980969.2227997,0.0,1.0
2009-06-22,15.07,15.6,15.02,15.6,15099200,5.52040039769294,5.71454852050497,5.5020845370503,5.71454852050497,41218920.2969941,0.0,1.0
2009-06-23,15.13,15.19,14.97,15.15,9012600,5.54237943046412,5.56435846323529,5.48376867640766,5.54970577472118,24603266.4689976,0.0,1.0
2009-06-24,15.47,15.65,15.19,15.2,10882700,5.6669272828341,5.73286438114762,5.56435846323529,5.56802163536382,29708404.6781351,0.0,1.0
2009-06-25,15.84,15.88,15.11,15.3,10716700,5.80246465158966,5.81711734010378,5.53505308620706,5.60465335664911,29255245.519418,0.0,1.0
2009-06-26,15.91,16.0,15.66,15.75,24133400,5.82810685648937,5.86107540564613,5.73652755327615,5.76949610243291,65881152.0541139,0.0,1.0
2009-06-29,15.67,16.03,15.62,15.74,10311000,5.74019072540467,5.87206492203171,5.72187486476203,5.76583293030438,28147735.4550113,0.0,1.0
2009-06-30,15.58,15.9,15.41,15.75,12406200,5.70722217624791,5.82444368436084,5.64494825006293,5.76949610243291,33867368.4028669,0.0,1.0
2009-07-01,15.63,16.04,15.52,15.65,14521000,5.72553803689056,5.87572809416024,5.68524314347674,5.73286438114762,39640506.8899446,0.0,1.0
2009-07-02,15.7,15.89,15.42,15.61,16745900,5.75118024179026,5.82078051223231,5.64861142219145,5.7182116926335,45714204.5539786,0.0,1.0
2009-07-06,15.53,15.97,15.35,15.94,20126000,5.68890631560527,5.85008588926054,5.62296921729175,5.83909637287495,54941453.1827715,0.0,1.0
2009-07-07,15.43,15.585,15.36,15.46,20423200,5.65227459431998,5.70905376231218,5.62663238942028,5.66326411070557,55752771.8693421,0.0,1.0
2009-07-08,15.2,15.74,14.97,15.42,21051900,5.56802163536382,5.76583293030438,5.48376867640766,5.64861142219145,57469043.9361218,0.0,1.0
2009-07-09,15.34,15.49,15.07,15.15,13139800,5.61930604516322,5.67425362709116,5.52040039769294,5.54970577472118,35870004.2994624,0.0,1.0
2009-07-10,15.59,15.62,15.322,15.34,8544800,5.71088534837644,5.72187486476203,5.61271233533187,5.61930604516322,23326231.2012395,0.0,1.0
2009-07-13,15.56,15.58,15.12,15.52,14730000,5.69989583199086,5.70722217624791,5.53871625833559,5.68524314347674,40211050.6500161,0.0,1.0
2009-07-14,15.9,15.97,15.43,15.51,11480800,5.82444368436084,5.85008588926054,5.65227459431998,5.68157997134821,31341142.5867417,0.0,1.0
2009-07-15,16.62,16.68,16.05,16.15,17674400,6.08819207761491,6.11017111038609,5.87939126628877,5.91602298757406,48248892.9808992,0.0,1.0
2009-07-16,16.39,16.58,16.25,16.53,20023100,6.00393911865875,6.0735393891008,5.95265470885935,6.05522352845815,54660549.1018559,0.0,1.0
2009-07-17,16.41,16.52,16.24,16.52,9531600,6.01126546291581,6.05156035632962,5.94899153673082,6.05156035632962,26020071.308601,0.0,1.0
2009-07-20,16.68,16.69,16.32,16.39,7438000,6.11017111038609,6.11383428251462,5.97829691375905,6.00393911865875,20304806.1598655,0.0,1.0
2009-07-21,16.71,16.78,16.395,16.67,8633200,6.12116062677167,6.14680283167137,6.00577070472301,6.10650793825756,23567552.1026286,0.0,1.0
2009-07-22,16.86,16.99,16.5,16.58,11792300,6.1761082086996,6.22372944637048,6.04423401207257,6.0735393891008,32191498.4779488,0.0,1.0
2009-07-23,17.46,17.71,16.71,16.72,15432200,6.39589853641133,6.48747783962456,6.12116062677167,6.1248237989002,42127968.4888784,0.0,1.0
2009-07-24,17.37,17.38,16.98,17.21,8857800,6.36292998725458,6.3665931593831,6.22006627424195,6.30431923319811,24180681.9041217,0.0,1.0
2009-07-27,17.24,17.37,16.98,17.3,8026400,6.3153087495837,6.36292998725458,6.22006627424195,6.33728778235487,21911064.2863061,0.0,1.0
2009-07-28,17.2,17.31,17.02,17.17,11376000,6.30065606106958,6.3409509544834,6.23471896275607,6.289666544684,31055051.7443709,0.0,1.0
2009-07-29,17.24,17.31,16.89,17.08,13407100,6.3153087495837,6.3409509544834,6.18709772508519,6.25669799552724,36599699.7399749,0.0,1.0
2009-07-30,14.78,15.6,14.73,15.45,85052000,5.41416840596561,5.71454852050497,5.39585254532297,5.65960093857704,232181281.730154,0.0,1.0
2009-07-31,14.93,15.19,14.65,14.83,33824300,5.46911598789354,5.56435846323529,5.36654716829473,5.43248426660825,92336092.3626164,0.0,1.0
2009-08-03,15.25,15.26,14.935,15.09,21034200,5.58633749600646,5.59000066813499,5.47094757395781,5.52772674195,57420725.158355,0.0,1.0
2009-08-04,15.57,15.62,14.88,15.18,28747200,5.70355900411939,5.72187486476203,5.4508001272509,5.56069529110676,78476246.7919988,0.0,1.0
2009-08-05,15.17,15.59,15.13,15.54,28658400,5.55703211897823,5.71088534837644,5.54237943046412,5.6925694877338,78233833.9408297,0.0,1.0
2009-08-06,15.27,15.3,15.13,15.19,19740100,5.59366384026352,5.60465335664911,5.54237943046412,5.56435846323529,53887994.6324768,0.0,1.0
2009-08-07,15.51,15.71,15.47,15.485,11950800,5.68157997134821,5.75484341391879,5.6669272828341,5.67242204102689,32624183.5782901,0.0,1.0
2009-08-10,15.37,15.59,15.21,15.27,8869500,5.63029556154881,5.71088534837644,5.57168480749235,5.59366384026352,24212621.4351879,0.0,1.0
2009-08-11,15.02,15.42,14.97,15.24,18589500,5.5020845370503,5.64861142219145,5.48376867640766,5.58267432387794,50747001.0901883,0.0,1.0
2009-08-12,15.33,15.53,15.06,15.06,13603300,5.61564287303469,5.68890631560527,5.51673722556442,5.51673722556442,37135301.1070852,0.0,1.0
2009-08-13,15.55,15.6,15.276,15.42,10385400,5.69623265986233,5.71454852050497,5.59586174354064,5.64861142219145,28350838.1140989,0.0,1.0
2009-08-14,15.25,15.45,14.97,15.45,12490200,5.58633749600646,5.65960093857704,5.48376867640766,5.65960093857704,34096677.8566756,0.0,1.0
2009-08-17,14.78,14.98,14.73,14.79,14454200,5.41416840596561,5.48743184853619,5.39585254532297,5.41783157809414,39458151.2766777,0.0,1.0
2009-08-18,15.09,15.14,14.84,14.84,8663400,5.52772674195,5.54604260259265,5.43614743873678,5.43614743873678,23649994.3110217,0.0,1.0
2009-08-19,15.22,15.31,14.87,14.9,8658800,5.57534797962088,5.60831652877764,5.44713695512237,5.45812647150795,23637436.8885512,0.0,1.0
2009-08-20,15.35,15.43,15.08,15.12,8351500,5.62296921729175,5.65227459431998,5.52406356982147,5.53871625833559,22798546.4700346,0.0,1.0
2009-08-21,15.54,15.64,15.22,15.48,9913900,5.6925694877338,5.72920120901909,5.57534797962088,5.67059045496263,27063702.3108754,0.0,1.0
2009-08-24,15.44,15.62,15.36,15.44,5881000,5.65593776644851,5.72187486476203,5.62663238942028,5.65593776644851,16054391.6410553,0.0,1.0
2009-08-25,15.44,15.53,15.22,15.43,8620000,5.65593776644851,5.68890631560527,5.57534797962088,5.65227459431998,23531517.7598872,0.0,1.0
2009-08-26,15.43,15.51,15.25,15.49,7825400,5.65227459431998,5.68157997134821,5.58633749600646,5.67425362709116,21362359.5218354,0.0,1.0
2009-08-27,15.47,15.5,15.08,15.27,6421800,5.6669272828341,5.67791679921968,5.52406356982147,5.59366384026352,17530707.743671,0.0,1.0
2009-08-28,15.24,15.79,15.09,15.49,10818800,5.58267432387794,5.78414879094702,5.52772674195,5.67425362709116,29533965.7007735,0.0,1.0
2009-08-31,15.12,15.33,14.98,15.11,14797200,5.53871625833559,5.61564287303469,5.48743184853619,5.53505308620706,40394498.213063,0.0,1.0
2009-09-01,14.92,15.35,14.815,15.02,13955100,5.46545281576501,5.62296921729175,5.42698950841546,5.5020845370503,38095670.9386313,0.0,1.0
2009-09-02,15.0,15.09,14.81,14.82,14754800,5.49475819279324,5.52772674195,5.42515792235119,5.42882109447972,40278751.5363787,0.0,1.0
2009-09-03,15.24,15.27,14.9,15.0,7608100,5.58267432387794,5.59366384026352,5.45812647150795,5.49475819279324,20769157.803828,0.0,1.0
2009-09-04,15.65,15.69,15.2,15.31,9653100,5.73286438114762,5.74751706966173,5.56802163536382,5.60831652877764,26351751.0542885,0.0,1.0
2009-09-08,15.69,15.76,15.4,15.46,13674000,5.74751706966173,5.77315927456143,5.6412850779344,5.66326411070557,37328303.2307074,0.0,1.0
2009-09-09,15.76,15.8,15.57,15.7,11714100,5.77315927456143,5.78781196307555,5.70355900411939,5.75118024179026,31978022.2959507,0.0,1.0
2009-09-10,15.93,15.97,15.72,15.79,9590400,5.83543320074642,5.85008588926054,5.75850658604732,5.78414879094702,26180587.9262671,0.0,1.0
2009-09-11,15.97,16.02,15.73,15.91,11633000,5.85008588926054,5.86840174990318,5.76216975817585,5.82810685648937,31756629.4780473,0.0,1.0
2009-09-14,15.83,16.0,15.62,15.92,11654700,5.79880147946114,5.86107540564613,5.72187486476203,5.8317700286179,31815867.7536145,0.0,1.0
2009-09-15,15.67,15.87,15.61,15.71,9822300,5.74019072540467,5.81345416797525,5.7182116926335,5.75484341391879,26813645.811246,0.0,1.0
2009-09-16,16.01,16.04,15.73,15.84,10707400,5.86473857777465,5.87572809416024,5.76216975817585,5.80246465158966,29229857.6870321,0.0,1.0
2009-09-17,16.03,16.17,15.84,15.98,8452000,5.87206492203171,5.92334933183112,5.80246465158966,5.85374906138907,23072898.8522699,0.0,1.0
2009-09-18,15.65,16.11,15.61,15.96,24540000,5.73286438114762,5.90137029905994,5.7182116926335,5.84642271713201,66991119.0055258,0.0,1.0
2009-09-21,15.73,15.78,15.44,15.59,10323100,5.76216975817585,5.78048561881849,5.65593776644851,5.71088534837644,28180766.9358575,0.0,1.0
2009-09-22,15.54,15.85,15.53,15.75,7536600,5.6925694877338,5.80612782371819,5.68890631560527,5.76949610243291,20573971.7806457,0.0,1.0
2009-09-23,15.5,15.82,15.4312,15.57,9839000,5.67791679921968,5.79513830733261,5.65271417497541,5.70355900411939,26859234.7145627,0.0,1.0
2009-09-24,15.29,15.64,15.16,15.58,18480700,5.60099018452058,5.72920120901909,5.5533689468497,5.70722217624791,50449990.7500171,0.0,1.0
2009-09-25,15.63,15.71,15.25,15.26,11996000,5.72553803689056,5.75484341391879,5.58633749600646,5.59000066813499,32747573.9034347,0.0,1.0
2009-09-28,15.97,16.16,15.62,15.63,13900500,5.85008588926054,5.91968615970259,5.72187486476203,5.72553803689056,37946619.7936557,0.0,1.0
2009-09-29,16.02,16.25,15.87,15.87,13287300,5.86840174990318,5.95265470885935,5.81345416797525,5.81345416797525,36272660.7808526,0.0,1.0
2009-09-30,16.47,16.68,16.03,16.2,22637400,6.03324449568698,6.11017111038609,5.87206492203171,5.9343388482167,61797259.87676,0.0,1.0
2009-10-01,15.88,16.43,15.8399,16.39,16600700,5.81711734010378,6.01859180717287,5.80242801986838,6.00393911865875,45317826.7838236,0.0,1.0
2009-10-02,15.98,16.06,15.75,15.78,12241000,5.85374906138907,5.8830544384173,5.76949610243291,5.78048561881849,33416393.1437099,0.0,1.0
2009-10-05,16.23,16.3,15.99,16.18,12797900,5.94532836460229,5.97097056950199,5.8574122335176,5.92701250395964,34936660.2249722,0.0,1.0
2009-10-06,16.4,16.58,16.18,16.26,13556600,6.00760229078728,6.0735393891008,5.92701250395964,5.95631788098788,37007815.9702653,0.0,1.0
2009-10-07,16.56,16.57,16.3,16.36,10040400,6.06621304484374,6.06987621697227,5.97097056950199,5.99294960227316,27409031.4288134,0.0,1.0
2009-10-08,16.44,16.79,16.37,16.61,14326800,6.02225497930139,6.1504660037999,5.99661277440169,6.08452890548638,39110365.2717346,0.0,1.0
2009-10-09,16.63,16.66,16.33,16.46,10423700,6.09185524974344,6.10284476612903,5.98196008588758,6.02958132355845,28455392.3055379,0.0,1.0
2009-10-12,16.43,16.77,16.08,16.77,18094300,6.01859180717287,6.14313965954285,5.89038078267436,6.14313965954285,49395167.2624973,0.0,1.0
2009-10-13,16.9,16.955,16.36,16.37,19547500,6.19076089721372,6.21090834392063,5.99294960227316,5.99661277440169,53362220.8133869,0.0,1.0
2009-10-14,16.86,17.15,16.74,17.02,16260400,6.1761082086996,6.28234020042694,6.13215014315726,6.23471896275607,44388850.5084537,0.0,1.0
2009-10-15,16.71,16.92,16.64,16.8,9526500,6.12116062677167,6.19808724147078,6.09551842187197,6.15412917592843,26006148.9489055,0.0,1.0
2009-10-16,16.63,16.86,16.42,16.86,13382900,6.09185524974344,6.1761082086996,6.01492863504434,6.1761082086996,36533636.7782825,0.0,1.0
2009-10-19,16.79,16.84,16.4629,16.71,7393600,6.1504660037999,6.16878186444255,6.03064364347573,6.12116062677167,20183599.734281,0.0,1.0
2009-10-20,16.43,16.83,16.27,16.83,11119400,6.01859180717287,6.16511869231402,5.9599810531164,6.16511869231402,30354565.9604745,0.0,1.0
2009-10-21,16.79,17.02,16.27,16.32,15531100,6.1504660037999,6.23471896275607,5.9599810531164,5.97829691375905,42397953.0719936,0.0,1.0
2009-10-22,16.9,16.95,16.56,16.91,8430400,6.19076089721372,6.20907675785636,6.06621304484374,6.19442406934225,23013933.5641477,0.0,1.0
2009-10-23,16.66,17.1,16.6,16.83,9544700,6.10284476612903,6.2640243397843,6.08086573335786,6.16511869231402,26055832.6638974,0.0,1.0
2009-10-26,16.44,16.99,16.38,16.6,11335300,6.02225497930139,6.22372944637048,6.00027594653022,6.08086573335786,30943945.8542517,0.0,1.0
2009-10-27,16.16,16.6,16.11,16.48,11833700,5.91968615970259,6.08086573335786,5.90137029905994,6.03690766781551,32304515.280183,0.0,1.0
2009-10-28,15.73,16.21,15.675,16.13,14573000,5.76216975817585,5.93800202034523,5.74202231146894,5.908696643317,39782460.3613499,0.0,1.0
2009-10-29,17.74,17.83,16.92,16.96,39381300,6.49846735601014,6.5314359051669,6.19808724147078,6.21273992998489,107506004.681838,0.0,1.0
2009-10-30,17.58,18.0,17.52,17.66,24022000,6.43985660195368,6.59370983135189,6.41787756918251,6.46916197898191,65577044.0403725,0.0,1.0
2009-11-02,17.38,17.52,17.12,17.3,17578600,6.3665931593831,6.41787756918251,6.27135068404136,6.33728778235487,47987371.0085793,0.0,1.0
2009-11-03,17.25,17.45,17.02,17.35,12038000,6.31897192171223,6.39223536428281,6.23471896275607,6.35560364299752,32862228.630339,0.0,1.0
2009-11-04,17.23,17.46,17.09,17.2,8977900,6.31164557745517,6.39589853641133,6.26036116765577,6.30065606106958,24508539.8255791,0.0,1.0
2009-11-05,17.45,17.66,17.34,17.47,8385000,6.39223536428281,6.46916197898191,6.35194047086899,6.39956170853986,22889997.264113,0.0,1.0
2009-11-06,17.42,17.6,17.29,17.38,5656300,6.38124584789722,6.44718294621074,6.33362461022634,6.3665931593831,15440988.8521172,0.0,1.0
2009-11-09,17.71,17.75,17.41,17.46,5775600,6.48747783962456,6.50213052813867,6.37758267576869,6.39589853641133,15766662.8740144,0.0,1.0
2009-11-10,17.65,17.81,17.55,17.75,5381200,6.46549880685338,6.52410956090984,6.42886708556809,6.50213052813867,14690000.3908939,0.0,1.0
2009-11-11,17.59,17.8,17.45,17.72,5591600,6.44351977408221,6.52044638878132,6.39223536428281,6.49114101175308,15264365.9751955,0.0,1.0
2009-11-12,17.34,17.75,17.29,17.64,7306300,6.35194047086899,6.50213052813867,6.33362461022634,6.46183563472485,19945281.694787,0.0,1.0
2009-11-13,17.45,17.56,17.33,17.45,6920600,6.39223536428281,6.43253025769662,6.34827729874046,6.39223536428281,18892369.1193823,0.0,1.0
2009-11-16,17.8,17.92,17.46,17.47,10279800,6.52044638878132,6.56440445432366,6.39589853641133,6.39956170853986,28062563.372168,0.0,1.0
2009-11-17,17.82,17.86,17.595,17.595,6330800,6.52777273303837,6.54242542155249,6.44535136014647,6.44535136014647,17282289.1687116,0.0,1.0
2009-11-18,17.97,17.97,17.65,17.76,8014300,6.5827203149663,6.5827203149663,6.46549880685338,6.5057937002672,21878032.8054599,0.0,1.0
2009-11-19,17.87,17.92,17.59,17.76,18435900,6.54608859368102,6.56440445432366,6.44351977408221,6.5057937002672,50327692.3746525,0.0,1.0
2009-11-20,17.72,18.0,17.61,17.77,8123500,6.49114101175308,6.59370983135189,6.45084611833927,6.50945687239573,22176135.0954111,0.0,1.0
2009-11-23,18.01,18.19,17.73,17.76,8484900,6.59737300348042,6.66331010179394,6.49480418388161,6.5057937002672,23162711.7216783,0.0,1.0
2009-11-24,17.94,18.01,17.75,17.95,8202900,6.57173079858072,6.59737300348042,6.50213052813867,6.57539397070925,22392887.1267493,0.0,1.0
2009-11-25,18.02,18.07,17.88,17.96,5155500,6.60103617560895,6.61935203625159,6.54975176580955,6.57905714283778,14073867.7275056,0.0,1.0
2009-11-27,17.69,17.92,17.55,17.59,3933300,6.4801514953675,6.56440445432366,6.42886708556809,6.44351977408221,10737415.1745898,0.0,1.0
2009-11-30,17.75,17.82,17.5,17.6,10271400,6.50213052813867,6.52777273303837,6.41055122492545,6.44718294621074,28039632.4267872,0.0,1.0
2009-12-01,18.01,18.15,17.76,17.82,9100700,6.59737300348042,6.64865741327982,6.5057937002672,6.52777273303837,24843768.4080517,0.0,1.0
2009-12-02,18.0,18.16,17.79,18.15,7923400,6.59370983135189,6.65232058540835,6.51678321665279,6.64865741327982,21629887.2179455,0.0,1.0
2009-12-03,17.96,18.19,17.92,17.98,7848200,6.57905714283778,6.66331010179394,6.56440445432366,6.58638348709483,21424600.6592978,0.0,1.0
2009-12-04,17.88,18.28,17.83,18.1,8836900,6.54975176580955,6.6962786509507,6.5314359051669,6.63034155263718,24123627.5281145,0.0,1.0
2009-12-07,17.66,17.89,17.6,17.82,7781500,6.46916197898191,6.55341493793807,6.44718294621074,6.52777273303837,21242518.0334759,0.0,1.0
2009-12-08,17.36,17.54,17.22,17.32,12743200,6.35926681512605,6.42520391343956,6.30798240532664,6.34461412661193,34787336.0925516,0.0,1.0
2009-12-09,17.65,17.72,17.25,17.33,10650900,6.46549880685338,6.49114101175308,6.31897192171223,6.34827729874046,29075619.7806013,0.0,1.0
2009-12-10,17.67,17.88,17.64,17.66,6569500,6.47282515111044,6.54975176580955,6.46183563472485,6.46916197898191,17933910.1999512,0.0,1.0
2009-12-11,17.61,17.89,17.46,17.87,7269800,6.45084611833927,6.55341493793807,6.39589853641133,6.54608859368102,19845641.2773582,0.0,1.0
2009-12-14,17.73,17.88,17.69,17.87,5494500,6.49480418388161,6.54975176580955,6.4801514953675,6.54608859368102,14999295.1660905,0.0,1.0
2009-12-15,17.65,17.85,17.61,17.74,5706500,6.46549880685338,6.53876224942396,6.45084611833927,6.49846735601014,15578028.5495124,0.0,1.0
2009-12-16,17.72,17.96,17.68,17.77,5853100,6.49114101175308,6.57905714283778,6.47648832323897,6.50945687239573,15978228.1438974,0.0,1.0
2009-12-17,17.43,17.8,17.38,17.7,8601300,6.38490902002575,6.52044638878132,6.3665931593831,6.48381466749603,23480469.1076703,0.0,1.0
2009-12-18,17.61,17.7,17.41,17.7,10921500,6.45084611833927,6.48381466749603,6.37758267576869,6.48381466749603,29814323.8067991,0.0,1.0
2009-12-21,17.83,17.84,17.5701,17.67,5266300,6.5314359051669,6.53509907729543,6.43623006154644,6.47282515111044,14376337.816577,0.0,1.0
2009-12-22,17.71,17.95,17.68,17.85,5459800,6.48747783962456,6.57539397070925,6.47648832323897,6.53876224942396,14904568.5226719,0.0,1.0
2009-12-23,17.76,17.8,17.65,17.7,4223200,6.5057937002672,6.52044638878132,6.46549880685338,6.48381466749603,11528805.7776747,0.0,1.0
2009-12-24,18.03,18.05,17.76,17.77,2442800,6.60469934773748,6.61202569199454,6.5057937002672,6.50945687239573,6668537.30671143,0.0,1.0
2009-12-28,18.08,18.16,17.97,18.01,4898300,6.62301520838012,6.65232058540835,6.5827203149663,6.59737300348042,13371744.0189392,0.0,1.0
2009-12-29,18.03,18.14,17.98,18.05,3757500,6.60469934773748,6.6449942411513,6.58638348709483,6.61202569199454,10257503.2462617,0.0,1.0
2009-12-30,18.15,18.17,17.97,17.97,4598700,6.64865741327982,6.65598375753688,6.5827203149663,6.5827203149663,12553873.6336883,0.0,1.0
2009-12-31,17.89,18.27,17.89,18.01,6404500,6.55341493793807,6.69261547882217,6.55341493793807,6.59737300348042,17483480.9156842,0.0,1.0
2010-01-04,18.4,18.53,18.01,18.04,8322300,6.74023671649304,6.78785795416392,6.59737300348042,6.60836251986601,22718834.1360916,0.0,1.0
2010-01-05,18.3,18.44,18.14,18.4,6621200,6.70360499520776,6.75488940500716,6.6449942411513,6.74023671649304,18075044.7090215,0.0,1.0
2010-01-06,18.36,18.46,18.14,18.22,6043600,6.72558402797893,6.76221574926422,6.6449942411513,6.67429961817952,16498269.226642,0.0,1.0
2010-01-07,18.32,18.47,18.13,18.47,8085300,6.71093133946481,6.76587892139275,6.64133106902277,6.76587892139275,22071853.8914172,0.0,1.0
2010-01-08,18.37,18.5,18.21,18.25,6030900,6.72924720010746,6.77686843777833,6.670636446051,6.68528913456511,16463599.8211257,0.0,1.0
2010-01-11,18.36,18.5,18.23,18.46,6345500,6.72558402797893,6.77686843777833,6.67796279030805,6.76221574926422,17322418.3231281,0.0,1.0
2010-01-12,18.47,18.62,18.25,18.33,12956400,6.76587892139275,6.82082650332068,6.68528913456511,6.71459451159334,35369345.3253135,0.0,1.0
2010-01-13,18.69,18.86,18.53,18.74,9715100,6.84646870822038,6.90874263440537,6.78785795416392,6.86478456886302,26521003.2701949,0.0,1.0
2010-01-14,18.78,18.89,18.61,18.79,7193900,6.87943725737714,6.91973215079096,6.81716333119215,6.88310042950567,19638443.8065954,0.0,1.0
2010-01-15,18.85,19.14,18.565,18.99,17047700,6.90507946227684,7.01131145400418,6.80067905661377,6.95636387207624,46538080.6630197,0.0,1.0
2010-01-19,19.14,19.16,18.79,18.79,10053200,7.01131145400418,7.01863779826124,6.88310042950567,6.88310042950567,27443973.8217747,0.0,1.0
2010-01-20,18.71,19.08,18.36,19.08,14625800,6.85379505247744,6.989332421233,6.72558402797893,6.989332421233,39926597.7323154,0.0,1.0
2010-01-21,18.63,19.04,18.4889,18.9,17268700,6.82448967544921,6.97467973271889,6.77280231671567,6.92339532291949,47141382.9164924,0.0,1.0
2010-01-22,18.29,18.84,18.28,18.63,14710000,6.69994182307923,6.90141629014831,6.6962786509507,6.82448967544921,40156453.161014,0.0,1.0
2010-01-25,18.47,18.63,18.24,18.36,11209500,6.76587892139275,6.82448967544921,6.68162596243658,6.72558402797893,30600527.6484287,0.0,1.0
2010-01-26,18.46,18.63,18.28,18.3,10200100,6.76221574926422,6.82448967544921,6.6962786509507,6.70360499520776,27844992.3784948,0.0,1.0
2010-01-27,18.61,18.66,18.23,18.39,14282600,6.81716333119215,6.83547919183479,6.67796279030805,6.73657354436452,38989704.82104,0.0,1.0
2010-01-28,17.41,18.1,17.15,18.04,35318900,6.37758267576869,6.63034155263718,6.28234020042694,6.60836251986601,96416162.7157402,0.0,1.0
2010-01-29,16.95,17.56,16.9,17.51,16538800,6.20907675785636,6.43253025769662,6.19076089721372,6.41421439705398,45148847.5553623,0.0,1.0
2010-02-01,17.33,17.37,16.99,17.11,13670000,6.34827729874046,6.36292998725458,6.22372944637048,6.26768751191283,37317383.732907,0.0,1.0
2010-02-02,17.33,17.43,17.09,17.31,12981800,6.34827729874046,6.38490902002575,6.26036116765577,6.3409509544834,35438684.1363462,0.0,1.0
2010-02-03,17.26,17.39,17.14,17.18,11434600,6.32263509384076,6.37025633151163,6.27867702829841,6.29332971681253,31215022.3871469,0.0,1.0
2010-02-04,16.93,17.19,16.85,17.15,13881000,6.20175041359931,6.29699288894106,6.17244503657108,6.28234020042694,37893387.2418787,0.0,1.0
2010-02-05,17.14,17.2,16.83,16.87,13726800,6.27867702829841,6.30065606106958,6.16511869231402,6.17977138082813,37472440.6016729,0.0,1.0
2010-02-08,17.01,17.13,16.87,16.95,9241900,6.23105579062754,6.27501385616988,6.17977138082813,6.20907675785636,25229226.6804062,0.0,1.0
2010-02-09,17.06,17.21,16.8539,17.21,13685300,6.24937165127018,6.30431923319811,6.1738736737012,6.30431923319811,37359150.8119936,0.0,1.0
2010-02-10,17.09,17.15,16.88,17.0,7281100,6.26036116765577,6.28234020042694,6.18343455295666,6.22739261849901,19876488.8586444,0.0,1.0
2010-02-11,17.23,17.4,16.92,17.07,11169000,6.31164557745517,6.37391950364016,6.19808724147078,6.25303482339871,30489967.7331996,0.0,1.0
2010-02-12,16.83,16.86,16.6,16.79,17203300,6.16511869231402,6.1761082086996,6.08086573335786,6.1504660037999,46962849.1274556,0.0,1.0
2010-02-16,17.09,17.12,16.58,16.6,7827800,6.26036116765577,6.27135068404136,6.0735393891008,6.08086573335786,21368911.2205157,0.0,1.0
2010-02-17,16.94,17.2,16.83,17.07,9752400,6.20541358572784,6.30065606106958,6.16511869231402,6.25303482339871,26622827.5871838,0.0,1.0
2010-02-18,17.12,17.14,16.8,17.12,7889500,6.27135068404136,6.27867702829841,6.15412917592843,6.27135068404136,21537344.474087,0.0,1.0
2010-02-19,17.17,17.25,16.92,16.92,6340600,6.289666544684,6.31897192171223,6.19808724147078,6.19808724147078,17309041.9383226,0.0,1.0
2010-02-22,16.88,17.27,16.815,17.27,18500900,6.18343455295666,6.32629826596929,6.15962393412123,6.32629826596929,50505134.2139092,0.0,1.0
2010-02-23,16.64,16.94,16.61,16.94,15557100,6.09551842187197,6.20541358572784,6.08452890548638,6.20541358572784,42468929.8076962,0.0,1.0
2010-02-24,16.52,16.87,16.45,16.75,23826800,6.05156035632962,6.17977138082813,6.02591815142992,6.13581331528579,65044172.5477124,0.0,1.0
2010-02-25,16.54,16.59,16.13,16.31,20631600,6.05888670058668,6.07720256122933,5.908696643317,5.97463374163052,56321677.7047435,0.0,1.0
2010-02-26,16.55,16.66,16.34,16.6,14737700,6.06254987271521,6.10284476612903,5.98562325801611,6.08086573335786,40232070.6832819,0.0,1.0
2010-03-01,16.68,16.76,16.48,16.55,13100000,6.11017111038609,6.13947648741432,6.03690766781551,6.06254987271521,35761355.2963483,0.0,1.0
2010-03-02,16.57,16.845,16.56,16.8,12286600,6.06987621697227,6.17061345050681,6.06621304484374,6.15412917592843,33540875.4186346,0.0,1.0
2010-03-03,16.66,16.79,16.58,16.58,9501100,6.10284476612903,6.1504660037999,6.0735393891008,6.0735393891008,25936810.1378729,0.0,1.0
2010-03-04,16.73,16.86,16.51,16.86,9526600,6.12848697102873,6.1761082086996,6.0478971842011,6.1761082086996,26006421.9363505,0.0,1.0
2010-03-05,16.98,17.0,16.77,16.89,3133896,6.22006627424195,6.22739261849901,6.14313965954285,6.18709772508519,8555142.61967976,0.0,1.0
2010-03-08,16.9,16.99,16.82,16.92,3059237,6.19076089721372,6.22372944637048,6.16145552018549,6.19808724147078,8351332.92310952,0.0,1.0
2010-03-09,17.2,17.2967,16.76,16.92,11990700,6.30065606106958,6.33607893555246,6.13947648741432,6.19808724147078,32733105.5688492,0.0,1.0
2010-03-10,17.45,17.49,17.0,17.05,16531800,6.39223536428281,6.40688805279692,6.22739261849901,6.24570847914165,45129738.4342115,0.0,1.0
2010-03-11,17.38,17.45,17.24,17.36,8798300,6.3665931593831,6.39223536428281,6.3153087495837,6.35926681512605,24018254.3743406,0.0,1.0
2010-03-12,17.47,17.52,17.27,17.37,7423300,6.39956170853986,6.41787756918251,6.32629826596929,6.36292998725458,20264677.0054491,0.0,1.0
2010-03-15,17.38,17.5,17.2,17.48,6733700,6.3665931593831,6.41055122492545,6.30065606106958,6.40322488066839,18382155.5846581,0.0,1.0
2010-03-16,17.28,17.48,17.17,17.37,8323100,6.32996143809782,6.40322488066839,6.289666544684,6.36292998725458,22721018.0356516,0.0,1.0
2010-03-17,17.12,17.34,17.02,17.34,14225800,6.27135068404136,6.35194047086899,6.23471896275607,6.35194047086899,38834647.9522742,0.0,1.0
2010-03-18,17.46,17.5,17.12,17.16,18478900,6.39589853641133,6.41055122492545,6.27135068404136,6.28600337255547,50445076.976007,0.0,1.0
2010-03-19,17.19,17.57,17.11,17.43,34974800,6.29699288894106,6.43619342982515,6.26768751191283,6.38490902002575,95476812.9174598,0.0,1.0
2010-03-22,17.17,17.25,17.1,17.15,20268400,6.289666544684,6.31897192171223,6.2640243397843,6.28234020042694,55330187.3044661,0.0,1.0
2010-03-23,17.0475,17.17,16.92,17.15,14694800,6.24479268610952,6.289666544684,6.19808724147078,6.28234020042694,40114959.0693725,0.0,1.0
2010-03-24,16.97,17.05,16.83,16.99,23934400,6.21640310211342,6.24570847914165,6.16511869231402,6.22372944637048,65337907.0385435,0.0,1.0
2010-03-25,17.03,17.24,16.91,17.05,16333300,6.2383821348846,6.3153087495837,6.19442406934225,6.24570847914165,44587858.3558661,0.0,1.0
2010-03-26,16.84,17.1,16.76,17.1,10019800,6.16878186444255,6.2640243397843,6.13947648741432,6.2640243397843,27352796.0151413,0.0,1.0
2010-03-29,16.95,16.99,16.84,16.89,9323000,6.20907675785636,6.22372944637048,6.16878186444255,6.18709772508519,25450619.4983096,0.0,1.0
2010-03-30,17.05,17.09,16.91,16.97,9888100,6.24570847914165,6.26036116765577,6.19442406934225,6.21640310211342,26993271.5500628,0.0,1.0
2010-03-31,16.9275,17.05,16.8,17.01,7016800,6.20083462056717,6.24570847914165,6.15412917592843,6.23105579062754,19154983.0414822,0.0,1.0
2010-04-01,16.77,17.09,16.71,16.97,9827500,6.14313965954285,6.26036116765577,6.12116062677167,6.21640310211342,26827841.1583865,0.0,1.0
2010-04-05,16.83,16.88,16.72,16.78,11390300,6.16511869231402,6.18343455295666,6.1248237989002,6.14680283167137,31094088.9490073,0.0,1.0
2010-04-06,16.73,16.76,16.53,16.7,12861900,6.12848697102873,6.13947648741432,6.05522352845815,6.11749745464314,35111372.1897788,0.0,1.0
2010-04-07,16.69,16.86,16.64,16.72,11047700,6.11383428251462,6.1761082086996,6.09551842187197,6.1248237989002,30158833.9624021,0.0,1.0
2010-04-08,16.68,16.79,16.55,16.77,9664400,6.11017111038609,6.1504660037999,6.06254987271521,6.14313965954285,26382598.6355747,0.0,1.0
2010-04-09,17.08,17.1,16.58,16.65,13996700,6.25669799552724,6.2640243397843,6.0735393891008,6.0991815940005,38209233.7157556,0.0,1.0
2010-04-12,17.16,17.23,17.03,17.03,9189100,6.28600337255547,6.31164557745517,6.2383821348846,6.2383821348846,25085089.3094408,0.0,1.0
2010-04-13,16.71,17.16,16.66,17.12,20761200,6.12116062677167,6.28600337255547,6.10284476612903,6.27135068404136,56675469.4334769,0.0,1.0
2010-04-14,17.09,17.13,16.67,16.75,19852100,6.26036116765577,6.27501385616988,6.10650793825756,6.13581331528579,54193740.5708883,0.0,1.0
2010-04-15,16.98,17.17,16.74,16.85,17760800,6.22006627424195,6.289666544684,6.13215014315726,6.17244503657108,48484754.133388,0.0,1.0
2010-04-16,16.68,17.04,16.67,16.97,17463500,6.11017111038609,6.24204530701312,6.10650793825756,6.21640310211342,47673162.4593724,0.0,1.0
2010-04-19,16.81,16.87,16.56,16.71,10603600,6.15779234805696,6.17977138082813,6.06621304484374,6.12116062677167,28946496.7191114,0.0,1.0
2010-04-20,17.07,17.13,16.87,16.95,12541200,6.25303482339871,6.27501385616988,6.17977138082813,6.20907675785636,34235901.4536308,0.0,1.0
2010-04-21,17.11,17.13,16.86,16.99,8590300,6.26768751191283,6.27501385616988,6.1761082086996,6.22372944637048,23450440.4887191,0.0,1.0
2010-04-22,17.22,17.27,16.85,17.05,15665800,6.30798240532664,6.32629826596929,6.17244503657108,6.24570847914165,42765667.1604224,0.0,1.0
2010-04-23,17.41,17.41,16.99,17.14,10445700,6.37758267576869,6.37758267576869,6.22372944637048,6.27867702829841,28515449.5434401,0.0,1.0
2010-04-26,17.08,17.47,17.07,17.4,11863900,6.25669799552724,6.39956170853986,6.25303482339871,6.37391950364016,32386957.4885761,0.0,1.0
2010-04-27,16.95,17.23,16.9,17.09,13470500,6.20907675785636,6.31164557745517,6.19076089721372,6.26036116765577,36772773.7801115,0.0,1.0
2010-04-28,17.36,17.44,17.01,17.05,18855900,6.35926681512605,6.38857219215428,6.23105579062754,6.24570847914165,51474239.6436957,0.0,1.0
2010-04-29,17.135,17.36,17.06,17.2,14734100,6.27684544223415,6.35926681512605,6.24937165127018,6.30065606106958,40222243.1352615,0.0,1.0
2010-04-30,16.77,16.95,16.69,16.73,17453400,6.14313965954285,6.20907675785636,6.11383428251462,6.12848697102873,47645590.7274264,0.0,1.0
2010-05-03,16.64,16.865,16.58,16.82,25038600,6.09551842187197,6.17793979476387,6.0735393891008,6.16145552018549,68352234.4063471,0.0,1.0
2010-05-04,16.22,16.55,16.13,16.515,19176800,5.94166519247376,6.06254987271521,5.908696643317,6.04972877026536,52350256.3547338,0.0,1.0
2010-05-05,16.25,16.4,16.13,16.21,22445900,5.95265470885935,6.00760229078728,5.908696643317,5.93800202034523,61274488.9195652,0.0,1.0
2010-05-06,16.53,17.25,15.95,16.97,39133800,6.05522352845815,6.31897192171223,5.84275954500348,6.21640310211342,106830360.755438,0.0,1.0
2010-05-07,15.621,16.54,15.53,16.44,33011900,5.72224118197488,6.05888670058668,5.68890631560527,6.02225497930139,90118342.3593528,0.0,1.0
2010-05-10,16.21,16.398,16.04,16.15,22183600,5.93800202034523,6.00686965636157,5.87572809416024,5.91602298757406,60558442.8513033,0.0,1.0
2010-05-11,16.29,16.54,16.06,16.145,12232500,5.96730739737346,6.05888670058668,5.8830544384173,5.91419140150979,33393189.210884,0.0,1.0
2010-05-12,16.58,16.61,16.23,16.4,13127500,6.0735393891008,6.08452890548638,5.94532836460229,6.00760229078728,35836426.8437261,0.0,1.0
2010-05-13,16.37,16.73,16.36,16.45,8307900,5.99661277440169,6.12848697102873,5.99294960227316,6.02591815142992,22679523.9440101,0.0,1.0
2010-05-14,16.12,16.35,15.98,16.29,10824900,5.90503347118847,5.98928643014464,5.85374906138907,5.96730739737346,29550617.9349192,0.0,1.0
2010-05-17,16.28,16.32,15.95,16.08,17185900,5.96364422524493,5.97829691375905,5.84275954500348,5.89038078267436,46915349.3120239,0.0,1.0
2010-05-18,15.95,16.46,15.91,16.43,18049900,5.84275954500348,6.02958132355845,5.82810685648937,6.01859180717287,49273960.8369128,0.0,1.0
2010-05-19,15.63,16.125,15.535,16.01,19568500,5.72553803689056,5.90686505725274,5.69073790166953,5.86473857777465,53419548.1768391,0.0,1.0
2010-05-20,14.76,15.36,14.75,15.26,25421500,5.40684206170855,5.62663238942028,5.40317888958002,5.59000066813499,69397503.3332915,0.0,1.0
2010-05-21,14.71,16.35,14.38,14.61,29541500,5.38852620106591,5.98928643014464,5.26764152082446,5.35189447978062,80644586.0677155,0.0,1.0
2010-05-24,14.43,14.73,14.41,14.6,18521700,5.2859573814671,5.39585254532297,5.27863103721004,5.34823130765209,50561915.6024714,0.0,1.0
2010-05-25,14.33,14.43,14.03,14.23,17098000,5.24932566018181,5.2859573814671,5.13943049632595,5.21269393889652,46675393.3478598,0.0,1.0
2010-05-26,14.14,14.67,14.1,14.36,27239400,5.17972538973976,5.37387351255179,5.16507270122565,5.2603151765674,74360142.0961337,0.0,1.0
2010-05-27,14.62,14.62,14.31,14.31,12783600,5.35555765190915,5.35555765190915,5.24199931592475,5.24199931592475,34897623.0203357,0.0,1.0
2010-05-28,14.17,14.55,14.085,14.5,18153500,5.19071490612535,5.32991544700945,5.15957794303285,5.3115995863668,49556775.8299435,0.0,1.0
2010-06-01,13.84,14.21,13.84,14.07,18895900,5.0698302258839,5.20536759463947,5.0698302258839,5.15408318484006,51583434.6216999,0.0,1.0
2010-06-02,14.28,14.28,13.84,13.86,15013800,5.23100979953917,5.23100979953917,5.0698302258839,5.07715657014096,40985789.0189553,0.0,1.0
2010-06-03,14.6,14.62,14.09,14.23,15377400,5.34823130765209,5.35555765190915,5.16140952909712,5.21269393889652,41978371.3690127,0.0,1.0
2010-06-04,13.92,14.5,13.9,14.34,16911400,5.09913560291213,5.3115995863668,5.09180925865507,5.25298883231034,46165998.7754706,0.0,1.0
2010-06-07,13.9,14.35,13.88,14.09,14092900,5.09180925865507,5.25665200443887,5.08448291439801,5.16140952909712,38471847.6378555,0.0,1.0
2010-06-08,14.05,14.11,13.78,13.91,18220100,5.146756840583,5.16873587335418,5.04785119311273,5.0954724307836,49738585.4683204,0.0,1.0
2010-06-09,13.92,14.2,13.88,14.09,17833900,5.09913560291213,5.20170442251094,5.08448291439801,5.16140952909712,48684307.9556906,0.0,1.0
2010-06-10,14.43,14.5,14.22,14.41,22433100,5.2859573814671,5.3115995863668,5.20903076676799,5.27863103721004,61239546.5266039,0.0,1.0
2010-06-11,14.67,14.72,14.22,14.22,12807400,5.37387351255179,5.39218937319444,5.20903076676799,5.20903076676799,34962594.0322482,0.0,1.0
2010-06-14,14.43,14.88,14.41,14.88,13108400,5.2859573814671,5.4508001272509,5.27863103721004,5.4508001272509,35784286.2417292,0.0,1.0
2010-06-15,15.01,15.03,14.6,14.66,10487100,5.49842136492177,5.50574770917883,5.34823130765209,5.37021034042326,28628466.3456744,0.0,1.0
2010-06-16,15.07,15.16,14.79,14.88,10664300,5.52040039769294,5.5533689468497,5.41783157809414,5.4508001272509,29112200.0982327,0.0,1.0
2010-06-17,15.04,15.19,14.89,15.19,20636400,5.50941088130736,5.56435846323529,5.45446329937943,5.56435846323529,56334781.102104,0.0,1.0
2010-06-18,15.16,15.3,15.0,15.1,13158100,5.5533689468497,5.60465335664911,5.49475819279324,5.53138991407853,35919961.0018993,0.0,1.0
2010-06-21,14.96,15.4,14.84,15.35,9649200,5.48010550427913,5.6412850779344,5.43614743873678,5.62296921729175,26341104.5439331,0.0,1.0
2010-06-22,14.68,15.11,14.65,14.93,8118500,5.37753668468032,5.53505308620706,5.36654716829473,5.46911598789354,22162485.7231606,0.0,1.0
2010-06-23,14.75,14.89,14.58,14.7,9476300,5.40317888958002,5.45446329937943,5.34090496339503,5.38486302893738,25869109.2515104,0.0,1.0
2010-06-24,14.42,14.81,14.39,14.67,10421100,5.28229420933857,5.42515792235119,5.27130469295298,5.37387351255179,28448294.6319676,0.0,1.0
2010-06-25,14.42,14.57,14.16,14.44,29397700,5.28229420933857,5.3372417912665,5.18705173399682,5.28962055359563,80252030.1217908,0.0,1.0
2010-06-28,14.41,14.59,14.33,14.46,7261000,5.27863103721004,5.34456813552356,5.24932566018181,5.29694689785269,19821618.3821974,0.0,1.0
2010-06-29,13.93,14.28,13.82,14.25,12348200,5.10279877504066,5.23100979953917,5.06250388162684,5.22002028315358,33709035.6847609,0.0,1.0
2010-06-30,13.88,14.205,13.85,13.96,19326900,5.08448291439801,5.2035360085752,5.07349339801243,5.11378829142625,52760010.5096943,0.0,1.0
2010-07-01,13.87,13.95,13.58,13.82,13422000,5.08081974226948,5.11012511929772,4.97458775054215,5.06250388162684,36640374.8692815,0.0,1.0
2010-07-02,13.98,14.06,13.775,13.84,9018100,5.1211146356833,5.15042001271153,5.04601960704846,5.0698302258839,24618280.7784732,0.0,1.0
2010-07-06,14.03,14.28,13.92,14.19,10245100,5.13943049632595,5.23100979953917,5.09913560291213,5.19804125038241,27967836.7287495,0.0,1.0
2010-07-07,14.46,14.48,13.94,14.02,16211800,5.29694689785269,5.30427324210974,5.10646194716919,5.13576732419742,44256178.6101786,0.0,1.0
2010-07-08,14.5,14.55,14.3,14.46,10993300,5.3115995863668,5.32991544700945,5.23833614379623,5.29694689785269,30010328.7923165,0.0,1.0
2010-07-09,14.4,14.645,14.39,14.46,7058500,5.27496786508151,5.36471558223047,5.27130469295298,5.29694689785269,19268818.8060515,0.0,1.0
2010-07-12,14.72,14.83,14.45,14.49,6447000,5.39218937319444,5.43248426660825,5.29328372572416,5.30793641423827,17599500.5798135,0.0,1.0
2010-07-13,14.98,15.0,14.8075,14.84,11315100,5.48743184853619,5.49475819279324,5.42424212931906,5.43614743873678,30888802.3903596,0.0,1.0
2010-07-14,14.96,15.08,14.86,15.07,11043100,5.48010550427913,5.52406356982147,5.44347378299384,5.52040039769294,30146276.5399316,0.0,1.0
2010-07-15,14.92,14.97,14.59,14.81,11796100,5.46545281576501,5.48376867640766,5.34456813552356,5.42515792235119,32201872.0008591,0.0,1.0
2010-07-16,14.59,14.99,14.56,14.94,10602400,5.34456813552356,5.49109502066471,5.33357861913797,5.47277916002207,28943220.8697713,0.0,1.0
2010-07-19,14.9,14.95,14.61,14.69,8640100,5.45812647150795,5.4764423321506,5.35189447978062,5.38119985680885,23586388.2363343,0.0,1.0
2010-07-20,15.02,15.0215,14.55,14.65,8368500,5.5020845370503,5.50263401286958,5.32991544700945,5.36654716829473,22844954.3356863,0.0,1.0
2010-07-21,14.59,15.05,14.52,15.03,9448700,5.34456813552356,5.51307405343589,5.31892593062386,5.50574770917883,25793764.7166875,0.0,1.0
2010-07-22,15.19,15.5,14.665,14.69,9824500,5.56435846323529,5.67791679921968,5.37204192648753,5.38119985680885,26819651.5350362,0.0,1.0
2010-07-23,15.19,15.19,14.96,15.1,6587300,5.56435846323529,5.56435846323529,5.48010550427913,5.53138991407853,17982501.965163,0.0,1.0
2010-07-26,15.09,15.145,14.83,15.11,9593400,5.52772674195,5.54787418865691,5.43248426660825,5.53505308620706,26188777.5496174,0.0,1.0
2010-07-27,14.99,15.17,14.925,15.12,9307100,5.49109502066471,5.55703211897823,5.46728440182928,5.53871625833559,25407214.494553,0.0,1.0
2010-07-28,14.67,15.08,14.64,15.0,13054200,5.37387351255179,5.52406356982147,5.36288399616621,5.49475819279324,35636327.0465336,0.0,1.0
2010-07-29,13.03,13.76,12.9,13.22,62450800,4.77311328347306,5.04052484885567,4.72549204580219,4.84271355391511,170482843.308488,0.0,1.0
2010-07-30,12.97,13.08,12.82,12.98,19397100,4.75113425070189,4.79142914411571,4.69618666877396,4.75479742283042,52951647.6960915,0.0,1.0
2010-08-02,13.17,13.28,13.05,13.11,14490000,4.82439769327247,4.86469258668628,4.78043962773012,4.80241866050129,39555880.7819914,0.0,1.0
2010-08-03,12.96,13.185,12.92,13.13,13028200,4.74747107857336,4.82989245146526,4.73281839005925,4.80974500475835,35565350.310831,0.0,1.0
2010-08-04,13.08,13.215,12.98,13.0,7724700,4.79142914411571,4.84088196785085,4.75479742283042,4.76212376708748,21087461.1647101,0.0,1.0
2010-08-05,13.09,13.27,12.97,13.07,18725500,4.79509231624424,4.86102941455776,4.75113425070189,4.78776597198718,51118264.0154023,0.0,1.0
2010-08-06,13.04,13.14,12.83,13.0,10364000,4.77677645560159,4.81340817688688,4.69984984090249,4.76212376708748,28292418.8008667,0.0,1.0
2010-08-09,13.04,13.09,12.93,13.09,9319400,4.77677645560159,4.79509231624424,4.73648156218777,4.79509231624424,25440791.9502892,0.0,1.0
2010-08-10,12.9,13.01,12.705,12.93,10278800,4.72549204580219,4.76578693921601,4.65406018929588,4.73648156218777,28059833.4977179,0.0,1.0
2010-08-11,12.545,12.74,12.5,12.66,14834500,4.59544943523942,4.66688129174573,4.57896516066104,4.6375759147175,40496322.5300518,0.0,1.0
2010-08-12,12.41,12.49,12.31,12.43,13305600,4.54599661150428,4.57530198853251,4.50936489021899,4.55332295576133,36322617.4832895,0.0,1.0
2010-08-13,12.34,12.42,12.27,12.34,8626800,4.52035440660457,4.5496597836328,4.49471220170487,4.52035440660457,23550080.9061479,0.0,1.0
2010-08-16,12.39,12.45,12.04,12.06,10825000,4.53867026724722,4.56064930001839,4.41045924274871,4.41778558700577,29550890.9223642,0.0,1.0
2010-08-17,12.73,12.82,12.44,12.44,13249800,4.6632181196172,4.69618666877396,4.55698612788986,4.55698612788986,36170290.4889737,0.0,1.0
2010-08-18,12.59,12.73,12.53,12.64,11321900,4.6119337098178,4.6632181196172,4.58995467704662,4.63024957046044,30907365.5366203,0.0,1.0
2010-08-19,13.37,13.97,13.0,13.97,62095700,4.89766113584304,5.11745146355477,4.76212376708748,5.11745146355477,169513464.891256,0.0,1.0
2010-08-20,13.8,13.83,13.44,13.57,31649900,5.05517753736978,5.06616705375537,4.92330334074275,4.97092457841362,86400253.3583127,0.0,1.0
2010-08-23,13.53,13.9,13.5,13.8,15111300,4.95627188989951,5.09180925865507,4.94528237351392,5.05517753736978,41251951.7778403,0.0,1.0
2010-08-24,13.66,13.74,13.33,13.35,15370800,5.00389312757038,5.03319850459861,4.88300844732893,4.89033479158599,41960354.1976421,0.0,1.0
2010-08-25,13.82,13.87,13.5,13.59,12557900,5.06250388162684,5.08081974226948,4.94528237351392,4.97825092267068,34281490.3569475,0.0,1.0
2010-08-26,13.66,13.84,13.6,13.82,14793000,5.00389312757038,5.0698302258839,4.98191409479921,5.06250388162684,40383032.7403726,0.0,1.0
2010-08-27,13.97,14.05,13.68,13.74,17420600,5.11745146355477,5.146756840583,5.01121947182744,5.03319850459861,47556050.8454631,0.0,1.0
2010-08-30,13.69,13.98,13.68,13.87,18462000,5.01488264395597,5.1211146356833,5.01121947182744,5.08081974226948,50398942.0978002,0.0,1.0
2010-08-31,13.63,13.735,13.57,13.66,21330700,4.99290361118479,5.03136691853435,4.97092457841362,5.00389312757038,58230132.9328105,0.0,1.0
2010-09-01,14.08,14.09,13.75,13.84,16228800,5.15774635696859,5.16140952909712,5.03686167672714,5.0698302258839,44302586.4758304,0.0,1.0
2010-09-02,13.97,14.12,13.89,14.03,11378500,5.11745146355477,5.17239904548271,5.08814608652654,5.13943049632595,31061876.4304962,0.0,1.0
2010-09-03,13.98,14.24,13.94,14.21,12236900,5.1211146356833,5.21635711102505,5.10646194716919,5.20536759463947,33405200.6584645,0.0,1.0
2010-09-07,13.97,14.11,13.92,13.92,11011500,5.11745146355477,5.16873587335418,5.09913560291213,5.09913560291213,30060012.5073084,0.0,1.0
2010-09-08,14.58,14.98,13.96,14.05,38916200,5.34090496339503,5.48743184853619,5.11378829142625,5.146756840583,106236340.075096,0.0,1.0
2010-09-09,14.62,14.81,14.51,14.74,11797300,5.35555765190915,5.42515792235119,5.31526275849533,5.39951571745149,32205147.8501992,0.0,1.0
2010-09-10,14.86,14.97,14.6,14.71,13360900,5.44347378299384,5.48376867640766,5.34823130765209,5.38852620106591,36473579.5403802,0.0,1.0
2010-09-13,15.01,15.14,14.89,15.0,13601100,5.49842136492177,5.54604260259265,5.45446329937943,5.49475819279324,37129295.3832949,0.0,1.0
2010-09-14,15.0,15.13,14.95,15.02,15443600,5.49475819279324,5.54237943046412,5.4764423321506,5.5020845370503,42159089.0576096,0.0,1.0
2010-09-15,14.99,15.07,14.85,14.91,12332600,5.49109502066471,5.52040039769294,5.43981061086531,5.46178964363648,33666449.6433394,0.0,1.0
2010-09-16,14.94,15.01,14.85,14.96,8081800,5.47277916002207,5.49842136492177,5.43981061086531,5.48010550427913,22062299.3308418,0.0,1.0
2010-09-17,14.98,15.07,14.93,15.01,11661800,5.48743184853619,5.52040039769294,5.46911598789354,5.49842136492177,31835249.8622103,0.0,1.0
2010-09-20,15.0901,15.23,15.0,15.02,7779400,5.52776337367129,5.57901115174941,5.49475819279324,5.5020845370503,21236785.2971307,0.0,1.0
2010-09-21,15.06,15.19,14.99,15.17,8406400,5.51673722556442,5.56435846323529,5.49109502066471,5.55703211897823,22948416.5773452,0.0,1.0
2010-09-22,14.91,15.18,14.89,15.09,16752900,5.46178964363648,5.56069529110676,5.45446329937943,5.52772674195,45733313.6751293,0.0,1.0
2010-09-23,14.91,15.02,14.762,14.87,9175000,5.46178964363648,5.5020845370503,5.40757469613426,5.44713695512237,25046598.0796944,0.0,1.0
2010-09-24,15.14,15.18,14.993,15.02,9280900,5.54604260259265,5.56069529110676,5.49219397230327,5.5020845370503,25335691.7839602,0.0,1.0
2010-09-27,15.42,15.55,15.15,15.19,12677000,5.64861142219145,5.69623265986233,5.54970577472118,5.56435846323529,34606618.4039548,0.0,1.0
2010-09-28,15.55,15.72,15.15,15.46,11260100,5.69623265986233,5.75850658604732,5.54970577472118,5.66326411070557,30738659.2956039,0.0,1.0
2010-09-29,15.61,15.75,15.44,15.45,9941300,5.7182116926335,5.76949610243291,5.65593776644851,5.65960093857704,27138500.8708082,0.0,1.0
2010-09-30,15.13,15.72,15.09,15.72,20876400,5.54237943046412,5.75850658604732,5.52772674195,5.75850658604732,56989950.9701287,0.0,1.0
2010-10-01,15.4,15.54,15.25,15.35,13780800,5.6412850779344,5.6925694877338,5.58633749600646,5.62296921729175,37619853.8219784,0.0,1.0
2010-10-04,15.02,15.4,14.88,15.39,10611900,5.5020845370503,5.6412850779344,5.4508001272509,5.63762190580587,28969154.6770472,0.0,1.0
2010-10-05,15.28,15.34,15.03,15.22,11402100,5.59732701239205,5.61930604516322,5.50574770917883,5.57534797962088,31126301.4675186,0.0,1.0
2010-10-06,14.93,15.31,14.76,15.25,12439300,5.46911598789354,5.60831652877764,5.40684206170855,5.58633749600646,33957727.2471653,0.0,1.0
2010-10-07,15.03,15.19,14.9,14.96,8795600,5.50574770917883,5.56435846323529,5.45812647150795,5.48010550427913,24010883.7133253,0.0,1.0
2010-10-08,15.01,15.165,14.97,15.01,7958800,5.49842136492177,5.55520053291397,5.48376867640766,5.49842136492177,21726524.7734792,0.0,1.0
2010-10-11,15.17,15.25,14.98,14.99,7230000,5.55703211897823,5.58633749600646,5.48743184853619,5.49109502066471,19736992.2742442,0.0,1.0
2010-10-12,15.39,15.44,14.98,15.11,9664300,5.63762190580587,5.65593776644851,5.48743184853619,5.53505308620706,26382325.6481297,0.0,1.0
2010-10-13,15.6,15.755,15.44,15.5,9964900,5.71454852050497,5.77132768849717,5.65593776644851,5.67791679921968,27202925.9078307,0.0,1.0
2010-10-14,15.56,15.71,15.4,15.6,8250700,5.69989583199086,5.75484341391879,5.6412850779344,5.71454852050497,22523375.1254642,0.0,1.0
2010-10-15,15.73,15.8,15.475,15.61,9742200,5.76216975817585,5.78781196307555,5.66875886889836,5.7182116926335,26594982.8677927,0.0,1.0
2010-10-18,15.61,15.75,15.54,15.69,6294300,5.7182116926335,5.76949610243291,5.6925694877338,5.74751706966173,17182648.7512828,0.0,1.0
2010-10-19,15.51,15.58,15.27,15.48,8095800,5.68157997134821,5.70722217624791,5.59366384026352,5.67059045496263,22100517.5731433,0.0,1.0
2010-10-20,15.59,15.72,15.52,15.54,7111800,5.71088534837644,5.75850658604732,5.68524314347674,5.6925694877338,19414321.114242,0.0,1.0
2010-10-21,15.56,15.94,15.45,15.68,9810800,5.69989583199086,5.83909637287495,5.65960093857704,5.7438538975332,26782252.2550698,0.0,1.0
2010-10-22,15.7,15.81,15.45,15.66,8482900,5.75118024179026,5.79147513520408,5.65960093857704,5.73652755327615,23157251.9727781,0.0,1.0
2010-10-25,15.78,15.9,15.67,15.8,6570000,5.78048561881849,5.82444368436084,5.74019072540467,5.78781196307555,17935275.1371762,0.0,1.0
2010-10-26,15.89,15.95,15.54,15.66,6989500,5.82078051223231,5.84275954500348,5.6925694877338,5.73652755327615,19080457.4689944,0.0,1.0
2010-10-27,15.8,15.88,15.61,15.71,11734400,5.78781196307555,5.81711734010378,5.7182116926335,5.75484341391879,32033438.7472878,0.0,1.0
2010-10-28,16.45,16.69,16.32,16.55,24884500,6.02591815142992,6.11383428251462,5.97829691375905,6.06254987271521,67931560.7535863,0.0,1.0
2010-10-29,16.19,16.48,16.18,16.36,9516500,5.93067567608817,6.03690766781551,5.92701250395964,5.99294960227316,25978850.2044045,0.0,1.0
2010-11-01,16.38,16.66,16.27,16.28,7040700,6.00027594653022,6.10284476612903,5.9599810531164,5.96364422524493,19220227.0408397,0.0,1.0
2010-11-02,16.69,16.87,16.49,16.53,11124000,6.11383428251462,6.17977138082813,6.04057083994404,6.05522352845815,30367123.3829449,0.0,1.0
2010-11-03,16.36,16.73,16.2,16.69,13999100,5.99294960227316,6.12848697102873,5.9343388482167,6.11383428251462,38215785.4144359,0.0,1.0
2010-11-04,16.57,16.595,16.4,16.51,7009100,6.06987621697227,6.07903414729359,6.00760229078728,6.0478971842011,19133963.0082164,0.0,1.0
2010-11-05,17.205,17.64,16.99,17.3,16357800,6.30248764713385,6.46183563472485,6.22372944637048,6.33728778235487,44654740.2798936,0.0,1.0
2010-11-08,17.56,17.58,16.9625,17.18,20219600,6.43253025769662,6.43985660195368,6.21365572301703,6.29332971681253,55196969.4313011,0.0,1.0
2010-11-09,17.56,18.24,17.47,17.895,16354900,6.43253025769662,6.68162596243658,6.39956170853986,6.55524652400234,44646823.6439884,0.0,1.0
2010-11-10,17.67,17.68,17.27,17.56,12727400,6.47282515111044,6.47648832323897,6.32629826596929,6.43253025769662,34744204.07624,0.0,1.0
2010-11-11,17.07,17.49,16.8115,17.45,19847300,6.25303482339871,6.40688805279692,6.15834182387624,6.39223536428281,54180637.1735278,0.0,1.0
2010-11-12,17.23,17.32,16.89,16.9,15995300,6.31164557745517,6.34461412661193,6.18709772508519,6.19076089721372,43665160.7917313,0.0,1.0
2010-11-15,17.075,17.42,17.02,17.25,9655900,6.25486640946297,6.38124584789722,6.23471896275607,6.31897192171223,26359394.7027489,0.0,1.0
2010-11-16,16.71,17.03,16.7,16.87,11773600,6.12116062677167,6.2383821348846,6.11749745464314,6.17977138082813,32140449.8257318,0.0,1.0
2010-11-17,16.93,17.06,16.67,16.67,8449100,6.20175041359931,6.24937165127018,6.10650793825756,6.10650793825756,23064982.2163646,0.0,1.0
2010-11-18,17.14,17.4,17.04,17.12,7739600,6.27867702829841,6.37391950364016,6.24204530701312,6.27135068404136,21128136.2940166,0.0,1.0
2010-11-19,17.23,17.31,17.12,17.14,6276100,6.31164557745517,6.3409509544834,6.27135068404136,6.27867702829841,17132965.036291,0.0,1.0
2010-11-22,17.05,17.23,16.94,17.15,10079400,6.24570847914165,6.31164557745517,6.20541358572784,6.28234020042694,27515496.5323674,0.0,1.0
2010-11-23,16.73,17.04,16.57,16.79,9937900,6.12848697102873,6.24204530701312,6.06987621697227,6.1504660037999,27129219.2976779,0.0,1.0
2010-11-24,17.2,17.37,16.86,16.96,7407800,6.30065606106958,6.36292998725458,6.1761082086996,6.21273992998489,20222363.9514725,0.0,1.0
2010-11-26,16.99,17.125,16.97,17.03,3135800,6.22372944637048,6.27318227010562,6.21640310211342,6.2383821348846,8560340.30063275,0.0,1.0
2010-11-29,16.68,16.9,16.46,16.82,11002800,6.11017111038609,6.19076089721372,6.02958132355845,6.16145552018549,30036262.5995925,0.0,1.0
2010-11-30,16.7975,16.91,16.48,16.5,14524700,6.1532133828963,6.19442406934225,6.03690766781551,6.04423401207257,39650607.42541,0.0,1.0
2010-12-01,17.14,17.29,16.98,17.06,8796900,6.27867702829841,6.33362461022634,6.22006627424195,6.24937165127018,24014432.5501104,0.0,1.0
2010-12-02,17.25,17.35,17.06,17.16,9952100,6.31897192171223,6.35560364299752,6.24937165127018,6.28600337255547,27167983.5148693,0.0,1.0
2010-12-03,17.09,17.32,17.0,17.17,7428000,6.26036116765577,6.34461412661193,6.22739261849901,6.289666544684,20277507.4153645,0.0,1.0
2010-12-06,17.01,17.14,16.94,17.03,8686800,6.23105579062754,6.27867702829841,6.20541358572784,6.2383821348846,23713873.3731541,0.0,1.0
2010-12-07,16.94,17.2,16.92,17.2,7874200,6.20541358572784,6.30065606106958,6.19808724147078,6.30065606106958,21495577.3950004,0.0,1.0
2010-12-08,17.02,17.05,16.82,17.03,8017900,6.23471896275607,6.24570847914165,6.16145552018549,6.2383821348846,21887860.3534802,0.0,1.0
2010-12-09,16.96,17.2,16.89,17.08,7682700,6.21273992998489,6.30065606106958,6.18709772508519,6.25669799552724,20972806.4378058,0.0,1.0
2010-12-10,17.2,17.24,16.86,17.01,7350000,6.30065606106958,6.3153087495837,6.1761082086996,6.23105579062754,20064577.2082565,0.0,1.0
2010-12-13,17.13,17.37,17.09,17.21,7114600,6.27501385616988,6.36292998725458,6.26036116765577,6.30431923319811,19421964.7627023,0.0,1.0
2010-12-14,17.26,17.37,17.11,17.14,8677100,6.32263509384076,6.36292998725458,6.26768751191283,6.27867702829841,23687393.5909881,0.0,1.0
2010-12-15,17.15,17.345,17.08,17.19,6514800,6.28234020042694,6.35377205693325,6.25669799552724,6.29699288894106,17784586.0675305,0.0,1.0
2010-12-16,17.27,17.42,17.09,17.21,6173700,6.32629826596929,6.38124584789722,6.26036116765577,6.30431923319811,16853425.8926004,0.0,1.0
2010-12-17,16.94,17.26,16.9,17.25,12820800,6.20541358572784,6.32263509384076,6.19076089721372,6.31897192171223,34999174.3498796,0.0,1.0
2010-12-20,16.7,17.0,16.67,16.95,8968600,6.11749745464314,6.22739261849901,6.10650793825756,6.20907675785636,24483151.9931931,0.0,1.0
2010-12-21,16.7,16.9,16.61,16.7,6645100,6.11749745464314,6.19076089721372,6.08452890548638,6.11749745464314,18140288.708379,0.0,1.0
2010-12-22,16.71,16.775,16.67,16.67,5691500,6.12116062677167,6.14497124560711,6.10650793825756,6.10650793825756,15537080.4327608,0.0,1.0
2010-12-23,16.52,16.74,16.48,16.69,4711000,6.05156035632962,6.13215014315726,6.03690766781551,6.11383428251462,12860438.5344349,0.0,1.0
2010-12-27,16.77,16.82,16.32,16.48,4305000,6.14313965954285,6.16145552018549,5.97829691375905,6.03690766781551,11752109.5076931,0.0,1.0
2010-12-28,16.78,16.86,16.63,16.8,3295300,6.14680283167137,6.1761082086996,6.09185524974344,6.15412917592843,8995755.27542418,0.0,1.0
2010-12-29,16.81,16.89,16.76,16.76,2592500,6.15779234805696,6.18709772508519,6.13947648741432,6.13947648741432,7077199.51189184,0.0,1.0
2010-12-30,16.77,16.85,16.61,16.78,2950000,6.14313965954285,6.17244503657108,6.08452890548638,6.14680283167137,8053129.62780362,0.0,1.0
2010-12-31,16.74,16.79,16.57,16.77,3838800,6.13215014315726,6.1504660037999,6.06987621697227,6.14313965954285,10479442.0390551,0.0,1.0
2011-01-03,17.16,17.31,16.84,16.88,8276900,6.28600337255547,6.3409509544834,6.16878186444255,6.18343455295666,22594897.8360569,0.0,1.0
2011-01-04,17.16,17.28,17.02,17.15,5603800,6.28600337255547,6.32996143809782,6.23471896275607,6.28234020042694,15297670.4434868,0.0,1.0
2011-01-05,17.62,17.65,17.11,17.15,8502600,6.4545092904678,6.46549880685338,6.26768751191283,6.28234020042694,23211030.4994451,0.0,1.0
2011-01-06,17.69,17.72,17.46,17.64,7948200,6.4801514953675,6.49114101175308,6.39589853641133,6.46183563472485,21697588.1043081,0.0,1.0
2011-01-07,17.55,17.77,17.38,17.75,6586500,6.42886708556809,6.50945687239573,6.3665931593831,6.50213052813867,17980318.0656029,0.0,1.0
2011-01-10,17.05,17.39,16.9204,17.28,14989200,6.24570847914165,6.37025633151163,6.19823376835592,6.32996143809782,40918634.1074828,0.0,1.0
2011-01-11,17.09,17.32,17.01,17.24,6780600,6.26036116765577,6.34461412661193,6.23105579062754,6.3153087495837,18510186.6963679,0.0,1.0
2011-01-12,17.63,17.98,17.52,17.72,20652100,6.45817246259632,6.58638348709483,6.41787756918251,6.49114101175308,56377640.1309707,0.0,1.0
2011-01-13,17.39,17.67,17.34,17.57,11092300,6.37025633151163,6.47282515111044,6.35194047086899,6.43619342982515,30280586.3628767,0.0,1.0
2011-01-14,17.52,17.52,17.32,17.33,8489600,6.41787756918251,6.41787756918251,6.34461412661193,6.34827729874046,23175542.1315938,0.0,1.0
2011-01-18,18.22,18.26,17.65,17.84,15801200,6.67429961817952,6.68895230669364,6.46549880685338,6.53509907729543,43135292.1609664,0.0,1.0
2011-01-19,17.97,18.12,17.76,18.09,10668200,6.5827203149663,6.63766789689424,6.5057937002672,6.62667838050865,29122846.6085881,0.0,1.0
2011-01-20,17.81,18.12,17.58,18.06,8224500,6.52410956090984,6.63766789689424,6.43985660195368,6.61568886412306,22451852.4148715,0.0,1.0
2011-01-21,17.85,17.95,17.75,17.85,6423700,6.53876224942396,6.57539397070925,6.50213052813867,6.53876224942396,17535894.5051262,0.0,1.0
2011-01-24,17.91,17.95,17.71,17.82,7235800,6.56074128219513,6.57539397070925,6.48747783962456,6.52777273303837,19752825.5460548,0.0,1.0
2011-01-25,17.825,17.945,17.62,17.9,7397000,6.52960431910264,6.57356238464498,6.4545092904678,6.5570781100666,20192881.3074113,0.0,1.0
2011-01-26,17.7975,17.9,17.61,17.89,10913400,6.51953059574918,6.5570781100666,6.45084611833927,6.55341493793807,29792211.8237533,0.0,1.0
2011-01-27,17.9125,18.79,17.81,18.25,37873800,6.56165707522726,6.88310042950567,6.52410956090984,6.68528913456511,103390718.948308,0.0,1.0
2011-01-28,17.46,18.04,17.21,17.97,18833900,6.39589853641133,6.60836251986601,6.30431923319811,6.5827203149663,51414182.4057935,0.0,1.0
2011-01-31,17.61,17.61,17.28,17.48,6713000,6.45084611833927,6.45084611833927,6.32996143809782,6.40322488066839,18325647.1835409,0.0,1.0
2011-02-01,17.99,18.02,17.63,17.64,10465300,6.59004665922336,6.60103617560895,6.45817246259632,6.46183563472485,28568955.0826622,0.0,1.0
2011-02-02,17.91,18.01,17.7475,17.97,7095800,6.56074128219513,6.59737300348042,6.50121473510654,6.5827203149663,19370643.1230403,0.0,1.0
2011-02-03,17.95,18.04,17.64,17.81,8999300,6.57539397070925,6.60836251986601,6.46183563472485,6.52410956090984,24566959.1388112,0.0,1.0
2011-02-04,18.16,18.19,17.87,17.95,8187800,6.65232058540835,6.66331010179394,6.54608859368102,6.57539397070925,22351666.0225527,0.0,1.0
2011-02-07,18.26,18.32,18.09,18.09,5126200,6.68895230669364,6.71093133946481,6.62667838050865,6.62667838050865,13993882.4061176,0.0,1.0
2011-02-08,18.49,18.49,18.21,18.21,6283100,6.7732052656498,6.7732052656498,6.670636446051,6.670636446051,17152074.1574417,0.0,1.0
2011-02-09,18.37,18.48,18.27,18.45,5738400,6.72924720010746,6.76954209352128,6.69261547882217,6.75855257713569,15665111.5444706,0.0,1.0
2011-02-10,18.5,18.51,18.19,18.37,9414800,6.77686843777833,6.78053160990686,6.66331010179394,6.72924720010746,25701221.972829,0.0,1.0
2011-02-11,18.44,18.49,18.27,18.4,6782600,6.75488940500716,6.7732052656498,6.69261547882217,6.74023671649304,18515646.4452681,0.0,1.0
2011-02-14,18.42,18.68,18.34,18.4,5923300,6.7475630607501,6.84280553609185,6.71825768372187,6.74023671649304,16169865.3302947,0.0,1.0
2011-02-15,18.53,18.55,18.31,18.41,5779500,6.78785795416392,6.79518429842098,6.70726816733628,6.74389988862157,15777309.3843699,0.0,1.0
2011-02-16,18.33,18.51,18.27,18.41,6459800,6.71459451159334,6.78053160990686,6.69261547882217,6.74389988862157,17634442.9727749,0.0,1.0
2011-02-17,18.63,18.72,18.32,18.37,5568400,6.82448967544921,6.85745822460597,6.71093133946481,6.72924720010746,15201032.8879531,0.0,1.0
2011-02-18,18.58,18.8,18.44,18.56,6114200,6.80617381480656,6.8867636016342,6.75488940500716,6.79884747054951,16690998.3628193,0.0,1.0
2011-02-22,17.93,18.54,17.91,18.38,7870400,6.56806762645219,6.79152112629245,6.56074128219513,6.73291037223599,21485203.8720901,0.0,1.0
2011-02-23,17.7,17.99,17.56,17.92,8946600,6.48381466749603,6.59004665922336,6.43253025769662,6.56440445432366,24423094.7552908,0.0,1.0
2011-02-24,17.82,17.94,17.62,17.69,7972200,6.52777273303837,6.57173079858072,6.4545092904678,6.4801514953675,21763105.0911105,0.0,1.0
2011-02-25,18.15,18.21,17.89,17.9,6576900,6.64865741327982,6.670636446051,6.55341493793807,6.5570781100666,17954111.2708819,0.0,1.0
2011-02-28,18.03,18.17,17.85,18.11,6420700,6.60469934773748,6.65598375753688,6.53876224942396,6.63400472476571,17527704.8817759,0.0,1.0
2011-03-01,17.42,18.12,17.4,18.1,9692900,6.38124584789722,6.63766789689424,6.37391950364016,6.63034155263718,26460400.0574026,0.0,1.0
2011-03-02,17.46,17.6,17.27,17.39,6496600,6.39589853641133,6.44718294621074,6.32629826596929,6.37025633151163,17734902.3525387,0.0,1.0
2011-03-03,17.96,18.0,17.58,17.59,7431000,6.57905714283778,6.59370983135189,6.43985660195368,6.44351977408221,20285697.0387148,0.0,1.0
2011-03-04,17.72,17.99,17.59,17.96,13808300,6.49114101175308,6.59004665922336,6.44351977408221,6.57905714283778,37694925.3693563,0.0,1.0
2011-03-07,17.88,17.97,17.41,17.81,9251900,6.54975176580955,6.5827203149663,6.37758267576869,6.52410956090984,25256525.4249072,0.0,1.0
2011-03-08,18.03,18.37,17.81,17.87,8971000,6.60469934773748,6.72924720010746,6.52410956090984,6.54608859368102,24489703.6918733,0.0,1.0
2011-03-09,18.46,18.48,17.79,17.79,9538300,6.76221574926422,6.76954209352128,6.51678321665279,6.51678321665279,26038361.4674167,0.0,1.0
2011-03-10,18.02,18.35,17.99,18.25,13634200,6.60103617560895,6.7219208558504,6.59004665922336,6.68528913456511,37219654.2275933,0.0,1.0
2011-03-11,18.12,18.13,17.85,17.95,8309300,6.63766789689424,6.64133106902277,6.53876224942396,6.57539397070925,22683345.7682402,0.0,1.0
2011-03-14,18.06,18.2,17.9,17.95,8979400,6.61568886412306,6.66697327392247,6.5570781100666,6.57539397070925,24512634.6372542,0.0,1.0
2011-03-15,17.56,17.7,17.36,17.55,11936300,6.43253025769662,6.48381466749603,6.35926681512605,6.42886708556809,32584600.3987636,0.0,1.0
2011-03-16,17.06,17.52,16.99,17.41,13250500,6.24937165127018,6.41787756918251,6.22372944637048,6.37758267576869,36172201.4010888,0.0,1.0
2011-03-17,17.235,17.4,17.11,17.33,7665200,6.31347716351944,6.37391950364016,6.26768751191283,6.34827729874046,20925033.6349289,0.0,1.0
2011-03-18,17.27,17.5,17.14,17.47,11516600,6.32629826596929,6.41055122492545,6.27867702829841,6.39956170853986,31438872.0920553,0.0,1.0
2011-03-21,17.67,17.785,17.38,17.45,7232700,6.47282515111044,6.51495163058852,6.3665931593831,6.39223536428281,19744362.9352594,0.0,1.0
2011-03-22,17.63,17.79,17.4887,17.65,3747600,6.45817246259632,6.51678321665279,6.40641184042021,6.46549880685338,10230477.4892057,0.0,1.0
2011-03-23,17.71,17.76,17.33,17.59,4490400,6.48747783962456,6.5057937002672,6.34827729874046,6.44351977408221,12258228.2307422,0.0,1.0
2011-03-24,18.09,18.11,17.675,17.8,6104700,6.62667838050865,6.63400472476571,6.4746567371747,6.52044638878132,16665064.5555433,0.0,1.0
2011-03-25,18.11,18.27,18.06,18.18,5901400,6.63400472476571,6.69261547882217,6.61568886412306,6.65964692966541,16110081.0798374,0.0,1.0
2011-03-28,17.97,18.21,17.95,18.11,4332600,6.5827203149663,6.670636446051,6.57539397070925,6.63400472476571,11827454.0425159,0.0,1.0
2011-03-29,18.21,18.23,17.8,17.9,4204400,6.670636446051,6.67796279030805,6.52044638878132,6.5570781100666,11477484.1380127,0.0,1.0
2011-03-30,18.05,18.27,17.99,18.27,7948100,6.61202569199454,6.69261547882217,6.59004665922336,6.69261547882217,21697315.116863,0.0,1.0
2011-03-31,18.54,18.55,18.05,18.05,9274500,6.79152112629245,6.79518429842098,6.61202569199454,6.61202569199454,25318220.5874796,0.0,1.0
2011-04-01,18.46,18.75,18.36,18.65,8024200,6.76221574926422,6.86844774099155,6.72558402797893,6.83181601970626,21905058.5625159,0.0,1.0
2011-04-04,18.36,18.49,18.18,18.46,5709500,6.72558402797893,6.7732052656498,6.65964692966541,6.76221574926422,15586218.1728627,0.0,1.0
2011-04-05,18.34,18.41,18.12,18.33,5535800,6.71825768372187,6.74389988862157,6.63766789689424,6.71459451159334,15112038.9808798,0.0,1.0
2011-04-06,18.38,18.5,18.17,18.38,14390300,6.73291037223599,6.77686843777833,6.65598375753688,6.73291037223599,39283712.2993161,0.0,1.0
2011-04-07,18.26,18.48,18.1475,18.32,7452500,6.68895230669364,6.76954209352128,6.64774162024769,6.71093133946481,20344389.3393921,0.0,1.0
2011-04-08,18.21,18.39,18.09,18.34,4773600,6.670636446051,6.73657354436452,6.62667838050865,6.71825768372187,13031328.6750113,0.0,1.0
2011-04-11,18.42,18.69,18.39,18.66,13581500,6.7475630607501,6.84646870822038,6.73657354436452,6.83547919183479,37075789.8440729,0.0,1.0
2011-04-12,18.25,18.37,18.135,18.31,7936400,6.68528913456511,6.72924720010746,6.64316265508703,6.70726816733628,21665375.5857969,0.0,1.0
2011-04-13,18.33,18.435,18.16,18.3,6295300,6.71459451159334,6.75305781894289,6.65232058540835,6.70360499520776,17185378.625733,0.0,1.0
2011-04-14,18.44,18.52,18.04,18.18,6783000,6.75488940500716,6.78419478203539,6.60836251986601,6.65964692966541,18516738.3950481,0.0,1.0
2011-04-15,18.52,18.56,18.2876,18.44,5628500,6.78419478203539,6.79884747054951,6.69906266176838,6.75488940500716,15365098.3424043,0.0,1.0
2011-04-18,18.2,18.305,17.97,18.25,6322100,6.66697327392247,6.70543658127202,6.5827203149663,6.68528913456511,17258539.2609957,0.0,1.0
2011-04-19,18.13,18.35,18.02,18.26,5221100,6.64133106902277,6.7219208558504,6.60103617560895,6.68895230669364,14252947.4914324,0.0,1.0
2011-04-20,18.94,18.97,18.37,18.46,8042500,6.9380480114336,6.94903752781919,6.72924720010746,6.76221574926422,21955015.2649528,0.0,1.0
2011-04-21,19.03,19.05,18.83,18.95,6739700,6.97101656059036,6.97834290484742,6.89775311801978,6.94171118356213,18398534.8313587,0.0,1.0
2011-04-25,19.17,19.24,18.89,18.9,7395900,7.02230097038977,7.04794317528947,6.91973215079096,6.92339532291949,20189878.4455162,0.0,1.0
2011-04-26,19.34,19.5095,19.13,19.22,9300000,7.08457489657475,7.14666566415332,7.00764828187565,7.04061683103241,25387832.3859572,0.0,1.0
2011-04-27,19.73,19.76,19.32,19.33,7704500,7.22743860958738,7.23842812597297,7.0772485523177,7.08091172444623,21032317.700818,0.0,1.0
2011-04-28,19.68,19.82,19.53,19.75,5700000,7.20912274894473,7.26040715874414,7.1541751670168,7.23476495384444,15560284.3655867,0.0,1.0
2011-04-29,19.65,19.79,19.59,19.71,9745400,7.19813323255915,7.24941764235855,7.17615419978797,7.22011226533032,26603718.466033,0.0,1.0
2011-05-02,19.545,19.8,19.54,19.76,4167000,7.1596699252096,7.25308081448708,7.15783833914533,7.23842812597297,11375386.8335789,0.0,1.0
2011-05-03,19.6,19.67,19.4,19.47,6295800,7.1798173719165,7.20545957681621,7.10655392934593,7.13219613424563,17186743.562958,0.0,1.0
2011-05-04,19.54,19.72,19.3,19.59,5449100,7.15783833914533,7.22377543745885,7.06992220806064,7.17615419978797,14875358.8660559,0.0,1.0
2011-05-05,19.25,19.73,19.21,19.5,7300000,7.051606347418,7.22743860958738,7.03695365890388,7.14318565063122,19928083.4857513,0.0,1.0
2011-05-06,19.42,19.7,19.26,19.5,6940500,7.11388027360299,7.21644909320179,7.05526951954652,7.14318565063122,18946693.6209393,0.0,1.0
2011-05-09,19.4,19.56,19.25,19.44,7252800,7.10655392934593,7.16516468340239,7.051606347418,7.12120661786004,19799233.4117065,0.0,1.0
2011-05-10,19.56,19.65,19.36,19.42,9807600,7.16516468340239,7.19813323255915,7.09190124083181,7.11388027360299,26773516.6568295,0.0,1.0
2011-05-11,19.41,19.57,19.17,19.5,9400000,7.11021710147446,7.16882785553092,7.02230097038977,7.14318565063122,25660819.8309675,0.0,1.0
2011-05-12,20.42,20.5,19.65,19.78,35000000,7.48019748645587,7.5095028634841,7.19813323255915,7.24575447023002,95545605.7536024,0.0,1.0
2011-05-13,20.06,20.3,19.99,20.29,10430700,7.34832328982883,7.43623942091352,7.32268108492913,7.43257624878499,28474501.4266886,0.0,1.0
2011-05-16,19.7,20.08,19.65,19.99,9238300,7.21644909320179,7.35564963408589,7.19813323255915,7.32268108492913,25219399.1323859,0.0,1.0
2011-05-17,19.67,19.74,19.47,19.65,7970000,7.20545957681621,7.23110178171591,7.13219613424563,7.19813323255915,21757099.3673203,0.0,1.0
2011-05-18,19.68,19.9,19.5,19.61,13098000,7.20912274894473,7.28971253577237,7.14318565063122,7.18348054404503,35755895.5474481,0.0,1.0
2011-05-19,19.57,19.8,19.47,19.78,9254000,7.16882785553092,7.25308081448708,7.13219613424563,7.24575447023002,25262258.1612525,0.0,1.0
2011-05-20,19.43,19.68,19.25,19.56,9626100,7.11754344573151,7.20912274894473,7.051606347418,7.16516468340239,26278044.4441358,0.0,1.0
2011-05-23,19.0,19.24,18.95,19.18,7000000,6.96002704420477,7.04794317528947,6.94171118356213,7.02596414251829,19109121.1507205,0.0,1.0
2011-05-24,18.91,19.09,18.83,19.0,7952500,6.92705849504801,6.99299559336153,6.89775311801978,6.96002704420477,21709326.5644435,0.0,1.0
2011-05-25,18.93,19.19,18.89,18.89,9280700,6.93438483930507,7.02962731464682,6.91973215079096,6.91973215079096,25335145.8090702,0.0,1.0
2011-05-26,19.31,19.46,18.86,18.9,15142500,7.07358538018917,7.1285329621171,6.90874263440537,6.92339532291949,41337123.8606835,0.0,1.0
2011-05-27,19.22,19.435,19.18,19.31,8281800,7.04061683103241,7.11937503179578,7.02596414251829,7.07358538018917,22608274.2208624,0.0,1.0
2011-05-31,19.55,19.62,19.34,19.35,12042300,7.16150151127386,7.18714371617356,7.08457489657475,7.08823806870328,32873967.0904745,0.0,1.0
2011-06-01,19.02,19.65,19.0,19.54,12505200,6.96735338846183,7.19813323255915,6.96002704420477,7.15783833914533,34137625.9734271,0.0,1.0
2011-06-02,18.8,19.16,18.74,19.01,9479100,6.8867636016342,7.01863779826124,6.86478456886302,6.9636902163333,25876752.8999706,0.0,1.0
2011-06-03,18.51,18.74,18.43,18.6,7483700,6.78053160990686,6.86478456886302,6.75122623287863,6.81350015906362,20429561.4222353,0.0,1.0
2011-06-06,18.44,18.62,18.4,18.5,9643600,6.75488940500716,6.82082650332068,6.74023671649304,6.77686843777833,26325817.2470126,0.0,1.0
2011-06-07,18.73,18.82,18.44,18.74,14494400,6.8611213967345,6.89408994589126,6.75488940500716,6.86478456886302,39567892.2295718,0.0,1.0
2011-06-08,18.86,18.94,18.63,18.63,12285300,6.90874263440537,6.9380480114336,6.82448967544921,6.82448967544921,33537326.5818495,0.0,1.0
2011-06-09,18.85,18.99,18.71,18.88,11591200,6.90507946227684,6.95636387207624,6.85379505247744,6.91606897866243,31642520.726033,0.0,1.0
2011-06-10,18.5,18.8,18.465,18.76,10033400,6.77686843777833,6.8867636016342,6.76404733532848,6.87211091312008,27389922.3076627,0.0,1.0
2011-06-13,18.45,18.61,18.37,18.48,7098400,6.75855257713569,6.81716333119215,6.72924720010746,6.76954209352128,19377740.7966106,0.0,1.0
2011-06-14,18.66,18.73,18.53,18.59,7518500,6.83547919183479,6.8611213967345,6.78785795416392,6.80983698693509,20524561.0530989,0.0,1.0
2011-06-15,18.53,18.67,18.47,18.47,10622200,6.78785795416392,6.83914236396332,6.76587892139275,6.76587892139275,28997272.3838833,0.0,1.0
2011-06-16,18.62,18.73,18.43,18.61,8996500,6.82082650332068,6.8611213967345,6.75122623287863,6.81716333119215,24559315.490351,0.0,1.0
2011-06-17,18.55,18.91,18.5,18.82,8941600,6.79518429842098,6.92705849504801,6.77686843777833,6.89408994589126,24409445.3830403,0.0,1.0
2011-06-20,18.8,18.82,18.43,18.55,6523300,6.8867636016342,6.89408994589126,6.75122623287863,6.79518429842098,17807790.0003564,0.0,1.0
2011-06-21,19.09,19.135,18.68,18.83,9871600,6.99299559336153,7.00947986793991,6.84280553609185,6.89775311801978,26948228.6216361,0.0,1.0
2011-06-22,18.86,19.05,18.85,18.95,8052600,6.90874263440537,6.97834290484742,6.90507946227684,6.94171118356213,21982586.9968988,0.0,1.0
2011-06-23,18.93,18.97,18.54,18.67,7230500,6.93438483930507,6.94903752781919,6.79152112629245,6.83914236396332,19738357.2114692,0.0,1.0
2011-06-24,18.75,19.04,18.64,18.96,19734800,6.86844774099155,6.97467973271889,6.82815284757774,6.94537435569066,53873526.2978913,0.0,1.0
2011-06-27,19.04,19.18,18.64,18.68,7399900,6.97467973271889,7.02596414251829,6.82815284757774,6.84280553609185,20200797.9433166,0.0,1.0
2011-06-28,19.5,19.62,19.02,19.08,10232200,7.14318565063122,7.18714371617356,6.96735338846183,6.989332421233,27932621.3483431,0.0,1.0
2011-06-29,19.53,19.63,19.39,19.62,6652000,7.1541751670168,7.19080688830209,7.1028907572174,7.18714371617356,18159124.8420847,0.0,1.0
2011-06-30,19.72,19.77,19.55,19.57,7574800,7.22377543745885,7.24209129810149,7.16150151127386,7.16882785553092,20678252.9846396,0.0,1.0
2011-07-01,19.83,19.885,19.71,19.82,6839700,7.26407033087267,7.28421777757958,7.22011226533032,7.26040715874414,18671522.276369,0.0,1.0
2011-07-05,19.76,19.84,19.66,19.8,5670600,7.23842812597297,7.2677335030012,7.20179640468768,7.25308081448708,15480026.0567536,0.0,1.0
2011-07-06,19.79,19.82,19.61,19.74,9005300,7.24941764235855,7.26040715874414,7.18348054404503,7.23110178171591,24583338.3855119,0.0,1.0
2011-07-07,19.86,20.0,19.73,19.9,9144600,7.27505984725825,7.32634425705766,7.22743860958738,7.28971253577237,24963609.8964112,0.0,1.0
2011-07-08,19.73,19.8,19.44,19.67,9130400,7.22743860958738,7.25308081448708,7.12120661786004,7.20545957681621,24924845.6792197,0.0,1.0
2011-07-11,19.36,19.63,19.24,19.52,6307800,7.09190124083181,7.19080688830209,7.04794317528947,7.15051199488827,17219502.0563592,0.0,1.0
2011-07-12,19.23,19.5,19.19,19.4,7132900,7.04428000316094,7.14318565063122,7.02962731464682,7.10655392934593,19471921.4651392,0.0,1.0
2011-07-13,19.27,19.59,19.23,19.33,7395100,7.05893269167505,7.17615419978797,7.04428000316094,7.08091172444623,20187694.5459562,0.0,1.0
2011-07-14,18.97,19.42,18.87,19.28,7736000,6.94903752781919,7.11388027360299,6.9124058065339,7.06259586380358,21118308.7459962,0.0,1.0
2011-07-15,18.97,19.11,18.87,19.03,8141300,6.94903752781919,7.00032193761859,6.9124058065339,6.97101656059036,22224726.8606229,0.0,1.0
2011-07-18,18.865,18.94,18.6,18.87,8475800,6.91057422046963,6.9380480114336,6.81350015906362,6.9124058065339,23137869.8641824,0.0,1.0
2011-07-19,19.46,19.55,18.99,19.1071,7431800,7.1285329621171,7.16150151127386,6.95636387207624,6.99925961770132,20287880.9382749,0.0,1.0
2011-07-20,18.89,19.41,18.86,19.41,8366500,6.91973215079096,7.11021710147446,6.90874263440537,7.11021710147446,22839494.5867861,0.0,1.0
2011-07-21,19.025,19.18,18.76,19.01,8001300,6.9691849745261,7.02596414251829,6.87211091312008,6.9636902163333,21842544.4376085,0.0,1.0
2011-07-22,19.06,19.12,18.85,19.08,6805600,6.98200607697595,7.00398510974712,6.90507946227684,6.989332421233,18578433.5576205,0.0,1.0
2011-07-25,19.09,19.25,18.84,19.04,8749700,6.99299559336153,7.051606347418,6.90141629014831,6.97467973271889,23885582.4760656,0.0,1.0
2011-07-26,19.07,19.2,18.92,19.16,5516500,6.98566924910448,7.03329048677535,6.93072166717654,7.01863779826124,15059352.4039928,0.0,1.0
2011-07-27,18.415,19.02,18.37,18.98,10824600,6.74573147468584,6.96735338846183,6.72924720010746,6.95270069994772,29549798.9725841,0.0,1.0
2011-07-28,19.49,19.81,19.01,19.33,22713000,7.13952247850269,7.25674398661561,6.9636902163333,7.08091172444623,62003638.3851877,0.0,1.0
2011-07-29,19.06,19.54,19.05,19.28,10414400,6.98200607697595,7.15783833914533,6.97834290484742,7.06259586380358,28430004.4731519,0.0,1.0
2011-08-01,19.035,19.3,18.75,19.26,10422800,6.97284814665463,7.06992220806064,6.86844774099155,7.05526951954652,28452935.4185328,0.0,1.0
2011-08-02,18.51,19.11,18.5,18.84,8794300,6.78053160990686,7.00032193761859,6.77686843777833,6.90141629014831,24007334.8765402,0.0,1.0
2011-08-03,18.27,18.66,18.16,18.54,15028200,6.69261547882217,6.83547919183479,6.65232058540835,6.79152112629245,41025099.2110368,0.0,1.0
2011-08-04,17.12,18.01,17.11,17.92,21485000,6.27135068404136,6.59737300348042,6.26768751191283,6.56440445432366,58651352.5604613,0.0,1.0
2011-08-05,17.1,17.74,16.6,17.61,22731600,6.2640243397843,6.49846735601014,6.08086573335786,6.45084611833927,62054414.0499596,0.0,1.0
2011-08-08,16.0,16.94,15.58,16.67,19829300,5.86107540564613,6.20541358572784,5.70722217624791,6.10650793825756,54131499.4334259,0.0,1.0
2011-08-09,16.91,16.94,15.78,16.12,21582100,6.19442406934225,6.20541358572784,5.78048561881849,5.90503347118847,58916423.3695663,0.0,1.0
2011-08-10,15.99,16.7,15.93,16.56,17765000,5.8574122335176,6.11749745464314,5.83543320074642,6.06621304484374,48496219.6060785,0.0,1.0
2011-08-11,16.69,16.89,15.96,16.11,16069000,6.11383428251462,6.18709772508519,5.84642271713201,5.90137029905994,43866352.5387039,0.0,1.0
2011-08-12,16.79,17.06,16.59,16.8,11730100,6.1504660037999,6.24937165127018,6.07720256122933,6.15412917592843,32021700.2871523,0.0,1.0
2011-08-15,17.0,17.01,16.69,16.86,7149100,6.22739261849901,6.23105579062754,6.11383428251462,6.1761082086996,19516145.4312308,0.0,1.0
2011-08-16,16.94,17.02,16.605,16.62,10925500,6.20541358572784,6.23471896275607,6.08269731942212,6.08819207761491,29825243.3045995,0.0,1.0
2011-08-17,16.78,17.085,16.59,16.95,9095500,6.14680283167137,6.2585295815915,6.07720256122933,6.20907675785636,24829573.0609112,0.0,1.0
2011-08-18,15.81,16.47,15.57,16.38,14677400,5.79147513520408,6.03324449568698,5.70355900411939,6.00027594653022,40067459.2539407,0.0,1.0
2011-08-19,15.42,16.12,15.39,15.63,12079400,5.64861142219145,5.90503347118847,5.63762190580587,5.72553803689056,32975245.4325733,0.0,1.0
2011-08-22,15.65,15.82,15.495,15.75,8270000,5.73286438114762,5.79513830733261,5.67608521315542,5.76949610243291,22576061.7023512,0.0,1.0
2011-08-23,16.2,16.21,15.51,15.68,9845700,5.9343388482167,5.93800202034523,5.68157997134821,5.7438538975332,26877524.8733784,0.0,1.0
2011-08-24,16.38,16.4,16.04,16.15,7275900,6.00027594653022,6.00760229078728,5.87572809416024,5.91602298757406,19862293.5115039,0.0,1.0
2011-08-25,15.95,16.52,15.89,16.42,7347900,5.84275954500348,6.05156035632962,5.82078051223231,6.01492863504434,20058844.4719113,0.0,1.0
2011-08-26,16.38,16.48,15.71,15.93,7405700,6.00027594653022,6.03690766781551,5.75484341391879,5.83543320074642,20216631.2151272,0.0,1.0
2011-08-29,16.84,16.85,16.58,16.6,4781600,6.16878186444255,6.17244503657108,6.0735393891008,6.08086573335786,13053167.6706121,0.0,1.0
2011-08-30,16.97,17.06,16.62,16.76,8452400,6.21640310211342,6.24937165127018,6.08819207761491,6.13947648741432,23073990.80205,0.0,1.0
2011-08-31,17.15,17.32,16.84,16.96,7714100,6.28234020042694,6.34461412661193,6.16878186444255,6.21273992998489,21058524.495539,0.0,1.0
2011-09-01,16.94,17.35,16.9,17.23,7740400,6.20541358572784,6.35560364299752,6.19076089721372,6.31164557745517,21130320.1935767,0.0,1.0
2011-09-02,16.36,16.71,16.23,16.6,8010500,5.99294960227316,6.12116062677167,5.94532836460229,6.08086573335786,21867659.2825495,0.0,1.0
2011-09-06,16.08,16.135,15.685,15.87,7326000,5.89038078267436,5.91052822938127,5.74568548359747,5.81345416797525,19999060.221454,0.0,1.0
2011-09-07,16.71,16.72,16.22,16.25,9832100,6.12116062677167,6.1248237989002,5.94166519247376,5.95265470885935,26840398.580857,0.0,1.0
2011-09-08,16.48,16.68,16.375,16.55,6632300,6.03690766781551,6.11017111038609,5.99844436046596,6.06254987271521,18105346.3154176,0.0,1.0
2011-09-09,16.05,16.44,15.93,16.34,7224300,5.87939126628877,6.02225497930139,5.83543320074642,5.98562325801611,19721431.9898786,0.0,1.0
2011-09-12,16.25,16.265,15.81,15.87,7426500,5.95265470885935,5.95814946705214,5.79147513520408,5.81345416797525,20273412.6036894,0.0,1.0
2011-09-13,16.33,16.385,16.09,16.31,7974000,5.98196008588758,6.00210753259449,5.89404395480289,5.97463374163052,21768018.8651207,0.0,1.0
2011-09-14,16.84,17.06,16.26,16.39,8512300,6.16878186444255,6.24937165127018,5.95631788098788,6.00393911865875,23237510.2816111,0.0,1.0
2011-09-15,17.36,17.37,16.93,17.04,7387900,6.35926681512605,6.36292998725458,6.20175041359931,6.24204530701312,20168039.4499154,0.0,1.0
2011-09-16,17.54,17.66,17.3795,17.42,9386600,6.42520391343956,6.46916197898191,6.36641000077668,6.38124584789722,25624239.5133361,0.0,1.0
2011-09-19,17.4,17.48,17.02,17.3,7092200,6.37391950364016,6.40322488066839,6.23471896275607,6.33728778235487,19360815.57502,0.0,1.0
2011-09-20,17.35,17.66,17.235,17.48,7127000,6.35560364299752,6.46916197898191,6.31347716351944,6.40322488066839,19455815.2058835,0.0,1.0
2011-09-21,17.03,17.6,17.02,17.5,8649300,6.2383821348846,6.44718294621074,6.23471896275607,6.41055122492545,23611503.0812752,0.0,1.0
2011-09-22,16.05,16.56,15.82,16.39,12057300,5.87939126628877,6.06621304484374,5.79513830733261,6.00393911865875,32914915.207226,0.0,1.0
2011-09-23,16.37,16.49,15.8,15.89,7671000,5.99661277440169,6.04057083994404,5.78781196307555,5.82078051223231,20940866.9067396,0.0,1.0
2011-09-26,16.85,16.88,16.04,16.44,10561500,6.17244503657108,6.18343455295666,5.87572809416024,6.02225497930139,28831569.004762,0.0,1.0
2011-09-27,17.15,17.42,17.04,17.08,8248400,6.28234020042694,6.38124584789722,6.24204530701312,6.25669799552724,22517096.414229,0.0,1.0
2011-09-28,16.86,17.5262,16.83,17.25,7758200,6.1761082086996,6.4201487359022,6.16511869231402,6.31897192171223,21178911.9587885,0.0,1.0
2011-09-29,16.89,17.37,16.54,17.2,8299400,6.18709772508519,6.36292998725458,6.05888670058668,6.30065606106958,22656320.0111842,0.0,1.0
2011-09-30,16.3,16.85,16.3,16.66,8349200,5.97097056950199,6.17244503657108,5.97097056950199,6.10284476612903,22792267.7587994,0.0,1.0
2011-10-03,15.74,16.53,15.73,16.11,11288800,5.76583293030438,6.05522352845815,5.76216975817585,5.90137029905994,30817006.6923219,0.0,1.0
2011-10-04,16.16,16.1625,15.36,15.51,15474200,5.91968615970259,5.92060195273472,5.62663238942028,5.68157997134821,42242623.2157827,0.0,1.0
2011-10-05,16.57,16.61,15.89,16.14,10270100,6.06987621697227,6.08452890548638,5.82078051223231,5.91235981544553,28036083.5900021,0.0,1.0
2011-10-06,17.12,17.14,16.39,16.59,8122000,6.27135068404136,6.27867702829841,6.00393911865875,6.07720256122933,22172040.2837359,0.0,1.0
2011-10-07,17.1,17.38,17.01,17.14,8649600,6.2640243397843,6.3665931593831,6.23105579062754,6.27867702829841,23612322.0436103,0.0,1.0
2011-10-10,17.62,17.62,17.3,17.3,5334300,6.4545092904678,6.4545092904678,6.33728778235487,6.33728778235487,14561969.279184,0.0,1.0
2011-10-11,17.79,17.83,17.49,17.55,7353900,6.51678321665279,6.5314359051669,6.40688805279692,6.42886708556809,20075223.7186119,0.0,1.0
2011-10-12,17.6,17.965,17.57,17.96,8945200,6.44718294621074,6.58088872890204,6.43619342982515,6.57905714283778,24419272.9310607,0.0,1.0
2011-10-13,17.78,17.88,17.485,17.58,7882700,6.51312004452426,6.54975176580955,6.40505646673266,6.43985660195368,21518781.3278263,0.0,1.0
2011-10-14,17.99,18.0,17.75,17.93,6398000,6.59004665922336,6.59370983135189,6.50213052813867,6.56806762645219,17465736.7317585,0.0,1.0
2011-10-17,17.62,17.92,17.465,17.86,6448200,6.4545092904678,6.56440445432366,6.3977301224756,6.54242542155249,17602776.4291537,0.0,1.0
2011-10-18,18.14,18.24,17.34,17.63,10035300,6.6449942411513,6.68162596243658,6.35194047086899,6.45817246259632,27395109.0691179,0.0,1.0
2011-10-19,17.99,18.24,17.91,18.07,7780800,6.59004665922336,6.68162596243658,6.56074128219513,6.61935203625159,21240607.1213608,0.0,1.0
2011-10-20,17.94,18.17,17.645,18.11,7810500,6.57173079858072,6.65598375753688,6.46366722078912,6.63400472476571,21321684.3925289,0.0,1.0
2011-10-21,18.42,18.48,18.0,18.17,7400200,6.7475630607501,6.76954209352128,6.59370983135189,6.65598375753688,20201616.9056517,0.0,1.0
2011-10-24,18.63,18.82,18.44,18.5,7638700,6.82448967544921,6.89408994589126,6.75488940500716,6.77686843777833,20852691.9620012,0.0,1.0
2011-10-25,18.55,18.8,18.42,18.62,7975000,6.79518429842098,6.8867636016342,6.7475630607501,6.82082650332068,21770748.7395708,0.0,1.0
2011-10-26,18.49,18.88,18.02,18.88,11040800,6.7732052656498,6.91606897866243,6.60103617560895,6.91606897866243,30139997.8286964,0.0,1.0
2011-10-27,17.74,18.81,16.91,18.27,20937600,6.49846735601014,6.89042677376273,6.19442406934225,6.69261547882217,57157019.286475,0.0,1.0
2011-10-28,17.99,18.005,17.6,17.73,7865500,6.59004665922336,6.59554141741616,6.44718294621074,6.49480418388161,21471827.4872846,0.0,1.0
2011-10-31,17.01,17.82,16.99,17.82,14126500,6.23105579062754,6.52777273303837,6.22372944637048,6.52777273303837,38563571.419379,0.0,1.0
2011-11-01,16.43,16.88,16.39,16.66,12312000,6.01859180717287,6.18343455295666,6.00393911865875,6.10284476612903,33610214.2296672,0.0,1.0
2011-11-02,16.5,16.75,16.41,16.57,9718300,6.04423401207257,6.13581331528579,6.01126546291581,6.06987621697227,26529738.8684352,0.0,1.0
2011-11-03,17.03,17.09,16.61,16.7,9448900,6.2383821348846,6.26036116765577,6.08452890548638,6.11749745464314,25794310.6915775,0.0,1.0
2011-11-04,16.98,17.045,16.685,16.91,6904500,6.22006627424195,6.24387689307739,6.11200269645035,6.19442406934225,18848418.1407357,0.0,1.0
2011-11-07,17.12,17.13,16.69,16.97,6529900,6.27135068404136,6.27501385616988,6.11383428251462,6.21640310211342,17825807.1717271,0.0,1.0
2011-11-08,17.52,17.55,17.12,17.24,8394300,6.41787756918251,6.42886708556809,6.27135068404136,6.3153087495837,22915385.096499,0.0,1.0
2011-11-09,16.57,17.14,16.52,17.07,9307800,6.06987621697227,6.27867702829841,6.05156035632962,6.25303482339871,25409125.406668,0.0,1.0
2011-11-10,16.7,16.86,16.5,16.75,6883500,6.11749745464314,6.1761082086996,6.04423401207257,6.13581331528579,18791090.7772835,0.0,1.0
2011-11-11,17.12,17.17,16.88,16.92,5806100,6.27135068404136,6.289666544684,6.18343455295666,6.19808724147078,15849924.0447426,0.0,1.0
2011-11-14,16.94,17.2,16.84,17.1,4243500,6.20541358572784,6.30065606106958,6.16878186444255,6.2640243397843,11584222.2290118,0.0,1.0
2011-11-15,17.19,17.3,16.77,16.93,8397200,6.29699288894106,6.33728778235487,6.14313965954285,6.20175041359931,22923301.7324043,0.0,1.0
2011-11-16,16.67,17.35,16.65,16.99,9624300,6.10650793825756,6.35560364299752,6.0991815940005,6.22372944637048,26273130.6701256,0.0,1.0
2011-11-17,16.17,16.67,16.08,16.6,8234000,5.92334933183112,6.10650793825756,5.89038078267436,6.08086573335786,22477786.2221475,0.0,1.0
2011-11-18,16.19,16.3,16.01,16.16,6439000,5.93067567608817,5.97097056950199,5.86473857777465,5.91968615970259,17577661.5842128,0.0,1.0
2011-11-21,15.82,16.05,15.685,16.0,6400800,5.79513830733261,5.87939126628877,5.74568548359747,5.86107540564613,17473380.3802188,0.0,1.0
2011-11-22,15.84,15.99,15.65,15.76,6216100,5.80246465158966,5.8574122335176,5.73286438114762,5.77315927456143,16969172.5692848,0.0,1.0
2011-11-23,15.54,15.77,15.51,15.69,8339200,5.6925694877338,5.77682244668996,5.68157997134821,5.74751706966173,22764969.0142983,0.0,1.0
2011-11-25,15.33,15.695,15.31,15.4399,3423300,5.61564287303469,5.749348655726,5.60831652877764,5.65590113472723,9345179.20503735,0.0,1.0
2011-11-28,16.07,16.08,15.73,15.74,7790800,5.88671761054583,5.89038078267436,5.76216975817585,5.76583293030438,21267905.8658619,0.0,1.0
2011-11-29,15.6,16.11,15.58,16.05,8039200,5.71454852050497,5.90137029905994,5.70722217624791,5.87939126628877,21946006.6792674,0.0,1.0
2011-11-30,16.35,16.38,16.02,16.02,7420500,5.98928643014464,6.00027594653022,5.86840174990318,5.86840174990318,20257033.3569887,0.0,1.0
2011-12-01,16.24,16.42,16.13,16.25,6258900,5.94899153673082,6.01492863504434,5.908696643317,5.95265470885935,17086011.1957492,0.0,1.0
2011-12-02,16.1,16.43,16.065,16.38,5196400,5.89770712693141,6.01859180717287,5.88488602448156,6.00027594653022,14185519.5925149,0.0,1.0
2011-12-05,16.52,16.725,16.275,16.37,7282200,6.05156035632962,6.12665538496447,5.96181263918067,5.99661277440169,19879491.7205395,0.0,1.0
2011-12-06,16.19,16.67,16.12,16.51,6831100,5.93067567608817,6.10650793825756,5.90503347118847,6.0478971842011,18648045.3560981,0.0,1.0
2011-12-07,16.22,16.29,15.86,16.09,6552100,5.94166519247376,5.96730739737346,5.80979099584672,5.89404395480289,17886410.3845194,0.0,1.0
2011-12-08,15.69,16.24,15.64,16.09,5757900,5.74751706966173,5.94899153673082,5.72920120901909,5.89404395480289,15718344.0962476,0.0,1.0
2011-12-09,16.19,16.26,15.66,15.72,5575000,5.93067567608817,5.95631788098788,5.73652755327615,5.75850658604732,15219050.0593238,0.0,1.0
2011-12-12,15.84,16.05,15.7,16.05,5742000,5.80246465158966,5.87939126628877,5.75118024179026,5.87939126628877,15674939.092491,0.0,1.0
2011-12-13,15.66,16.11,15.58,15.98,6098900,5.73652755327615,5.90137029905994,5.70722217624791,5.85374906138907,16649231.2837327,0.0,1.0
2011-12-14,15.39,15.68,15.29,15.65,5950100,5.63762190580587,5.7438538975332,5.60099018452058,5.73286438114762,16243025.9655574,0.0,1.0
2011-12-15,15.36,15.61,15.23,15.57,6104100,5.62663238942028,5.7182116926335,5.57901115174941,5.70355900411939,16663426.6308733,0.0,1.0
2011-12-16,15.46,15.74,15.32,15.49,9277000,5.66326411070557,5.76583293030438,5.61197970090617,5.67425362709116,25325045.2736048,0.0,1.0
2011-12-19,15.29,15.64,15.225,15.53,6072000,5.60099018452058,5.72920120901909,5.57717956568514,5.68890631560527,16575797.661025,0.0,1.0
2011-12-20,15.63,15.82,15.51,15.51,7583400,5.72553803689056,5.79513830733261,5.68157997134821,5.68157997134821,20701729.9049105,0.0,1.0
2011-12-21,15.15,15.58,14.94,15.53,9460000,5.54970577472118,5.70722217624791,5.47277916002207,5.68890631560527,25824612.2979737,0.0,1.0
2011-12-22,15.56,15.57,15.165,15.23,6125800,5.69989583199086,5.70355900411939,5.55520053291397,5.57901115174941,16722664.9064405,0.0,1.0
2011-12-23,15.785,15.79,15.45,15.55,4593700,5.78231720488276,5.78414879094702,5.65960093857704,5.69623265986233,12540224.2614378,0.0,1.0
2011-12-27,15.85,15.91,15.65,15.78,4966700,5.80612782371819,5.82810685648937,5.73286438114762,5.78048561881849,13558467.4313262,0.0,1.0
2011-12-28,15.62,15.9,15.58,15.82,5021800,5.72187486476203,5.82444368436084,5.70722217624791,5.79513830733261,13708883.5135269,0.0,1.0
2011-12-29,15.7,15.78,15.64,15.67,3611200,5.75118024179026,5.78048561881849,5.72920120901909,5.74019072540467,9858122.61421169,0.0,1.0
2011-12-30,15.65,15.72,15.64,15.68,2781100,5.73286438114762,5.75850658604732,5.72920120901909,5.7438538975332,7592053.83318124,0.0,1.0
2012-01-03,15.78,16.19,15.74,15.99,5839100,5.78048561881849,5.93067567608817,5.76583293030438,5.8574122335176,15940009.901596,0.0,1.0
2012-01-04,15.75,15.89,15.66,15.8,3640400,5.76949610243291,5.82078051223231,5.73652755327615,5.78781196307555,9937834.94815468,0.0,1.0
2012-01-05,15.8,15.82,15.58,15.68,6105900,5.78781196307555,5.79513830733261,5.70722217624791,5.7438538975332,16668340.4048835,0.0,1.0
2012-01-06,15.78,15.95,15.58,15.77,5583000,5.78048561881849,5.84275954500348,5.70722217624791,5.77682244668996,15240889.0549246,0.0,1.0
2012-01-09,15.67,15.83,15.55,15.76,5296700,5.74019072540467,5.79880147946114,5.69623265986233,5.77315927456143,14459325.9998602,0.0,1.0
2012-01-10,15.91,15.95,15.65,15.82,5597300,5.82810685648937,5.84275954500348,5.73286438114762,5.79513830733261,15279926.2595611,0.0,1.0
2012-01-11,16.24,16.28,15.86,15.86,5261200,5.94899153673082,5.96364422524493,5.80979099584672,5.80979099584672,14362415.4568815,0.0,1.0
2012-01-12,16.075,16.42,16.05,16.26,6781100,5.88854919661009,6.01492863504434,5.87939126628877,5.95631788098788,18511551.633593,0.0,1.0
2012-01-13,15.88,16.1,15.79,16.02,6995400,5.81711734010378,5.89770712693141,5.78414879094702,5.86840174990318,19096563.72825,0.0,1.0
2012-01-17,16.28,16.48,16.06,16.11,6489300,5.96364422524493,6.03690766781551,5.8830544384173,5.90137029905994,17714974.2690529,0.0,1.0
2012-01-18,16.55,16.58,16.16,16.36,6696500,6.06254987271521,6.0735393891008,5.91968615970259,5.99294960227316,18280604.2551142,0.0,1.0
2012-01-19,16.59,16.81,16.37,16.63,7743500,6.07720256122933,6.15779234805696,5.99661277440169,6.09185524974344,21138782.804372,0.0,1.0
2012-01-20,16.79,16.895,16.52,16.57,6460100,6.1504660037999,6.18892931114946,6.05156035632962,6.06987621697227,17635261.9351099,0.0,1.0
2012-01-23,16.79,16.99,16.72,16.87,5634700,6.1504660037999,6.22372944637048,6.1248237989002,6.17977138082813,15382023.563995,0.0,1.0
2012-01-24,16.87,16.92,16.67,16.8,4596500,6.17977138082813,6.19808724147078,6.10650793825756,6.15412917592843,12547867.9098981,0.0,1.0
2012-01-25,17.07,17.18,16.9,17.07,7796200,6.25303482339871,6.29332971681253,6.19076089721372,6.25303482339871,21282647.1878924,0.0,1.0
2012-01-26,16.88,17.195,16.36,17.12,12646600,6.18343455295666,6.29882447500532,5.99294960227316,6.27135068404136,34523630.2206717,0.0,1.0
2012-01-27,17.08,17.205,16.75,16.83,9105900,6.25669799552724,6.30248764713385,6.13581331528579,6.16511869231402,24857963.7551922,0.0,1.0
2012-01-30,17.03,17.11,16.78,17.02,7516200,6.2383821348846,6.26768751191283,6.14680283167137,6.23471896275607,20518282.3418636,0.0,1.0
2012-01-31,17.19,17.23,16.87,17.0,8794700,6.29699288894106,6.31164557745517,6.17977138082813,6.22739261849901,24008426.8263202,0.0,1.0
2012-02-01,17.45,17.5,17.2199,17.33,7325900,6.39223536428281,6.41055122492545,6.30794577360536,6.34827729874046,19998787.234009,0.0,1.0
2012-02-02,17.43,17.66,17.37,17.39,4665600,6.38490902002575,6.46916197898191,6.36292998725458,6.37025633151163,12736502.2344002,0.0,1.0
2012-02-03,17.62,17.73,17.49,17.58,5492400,6.4545092904678,6.49480418388161,6.40688805279692,6.43985660195368,14993562.4297453,0.0,1.0
2012-02-06,17.53,17.6,17.41,17.58,3403100,6.42154074131104,6.44718294621074,6.37758267576869,6.43985660195368,9290035.74114526,0.0,1.0
2012-02-07,17.62,17.68,17.32,17.42,6790300,6.4545092904678,6.47648832323897,6.34461412661193,6.38124584789722,18536666.4785339,0.0,1.0
2012-02-08,17.75,17.75,17.5,17.58,5080900,6.50213052813867,6.50213052813867,6.41055122492545,6.43985660195368,13870219.093528,0.0,1.0
2012-02-09,18.02,18.06,17.615,17.75,7438000,6.60103617560895,6.61568886412306,6.45267770440353,6.50213052813867,20304806.1598656,0.0,1.0
2012-02-10,17.78,17.86,17.61,17.8,5764300,6.51312004452426,6.54242542155249,6.45084611833927,6.52044638878132,15735815.2927283,0.0,1.0
2012-02-13,17.93,17.99,17.71,17.88,4881100,6.56806762645219,6.59004665922336,6.48747783962456,6.54975176580955,13324790.1783974,0.0,1.0
2012-02-14,17.92,17.97,17.725,17.86,4949100,6.56440445432366,6.5827203149663,6.49297259781735,6.54242542155249,13510421.6410044,0.0,1.0
2012-02-15,17.94,18.09,17.85,17.94,6033300,6.57173079858072,6.62667838050865,6.53876224942396,6.57173079858072,16470151.519806,0.0,1.0
2012-02-16,18.145,18.195,17.85,17.88,5475600,6.64682582721556,6.6651416878582,6.53876224942396,6.54975176580955,14947700.5389836,0.0,1.0
2012-02-17,17.95,18.1,17.92,18.06,5518300,6.57539397070925,6.63034155263718,6.56440445432366,6.61568886412306,15064266.178003,0.0,1.0
2012-02-21,17.94,18.21,17.87,17.94,6143900,6.57173079858072,6.670636446051,6.54608859368102,6.57173079858072,16772075.6339874,0.0,1.0
2012-02-22,17.88,18.08,17.83,17.89,4568500,6.54975176580955,6.62301520838012,6.5314359051669,6.55341493793807,12471431.4252952,0.0,1.0
2012-02-23,17.91,18.0,17.655,17.81,5749600,6.56074128219513,6.59370983135189,6.46733039291765,6.52410956090984,15695686.1383118,0.0,1.0
2012-02-24,17.88,18.11,17.84,17.87,4997000,6.54975176580955,6.63400472476571,6.53509907729543,6.54608859368102,13641182.6271643,0.0,1.0
2012-02-27,17.9,18.0,17.59,17.76,5468300,6.5570781100666,6.59370983135189,6.44351977408221,6.5057937002672,14927772.4554978,0.0,1.0
2012-02-28,17.92,18.0,17.81,17.89,4181600,6.56440445432366,6.59370983135189,6.52410956090984,6.55341493793807,11415243.0005504,0.0,1.0
2012-02-29,17.84,18.04,17.82,17.87,6031400,6.53509907729543,6.60836251986601,6.52777273303837,6.54608859368102,16464964.7583508,0.0,1.0
2012-03-01,17.89,18.02,17.79,17.91,5517500,6.55341493793807,6.60103617560895,6.51678321665279,6.56074128219513,15062082.2784429,0.0,1.0
2012-03-02,17.74,17.9,17.62,17.86,4983700,6.49846735601014,6.5570781100666,6.4545092904678,6.54242542155249,13604875.296978,0.0,1.0
2012-03-05,17.51,17.74,17.44,17.66,5631300,6.41421439705398,6.49846735601014,6.38857219215428,6.46916197898191,15372741.9908646,0.0,1.0
2012-03-06,17.1,17.34,17.08,17.29,7732200,6.2640243397843,6.35194047086899,6.25669799552724,6.33362461022634,21107935.2230858,0.0,1.0
2012-03-07,17.27,17.33,17.07,17.16,6380100,6.32629826596929,6.34827729874046,6.25303482339871,6.28600337255547,17416871.9791017,0.0,1.0
2012-03-08,17.57,17.58,17.32,17.41,4934200,6.43619342982515,6.43985660195368,6.34461412661193,6.37758267576869,13469746.5116979,0.0,1.0
2012-03-09,17.73,17.8,17.51,17.58,5428200,6.49480418388161,6.52044638878132,6.41421439705398,6.43985660195368,14818304.4900487,0.0,1.0
2012-03-12,17.8,17.88,17.67,17.68,4140900,6.52044638878132,6.54975176580955,6.47282515111044,6.47648832323897,11304137.1104312,0.0,1.0
2012-03-13,18.18,18.2,17.65,17.9,6417200,6.65964692966541,6.66697327392247,6.46549880685338,6.5570781100666,17518150.3212005,0.0,1.0
2012-03-14,17.86,18.2,17.83,18.13,7706400,6.54242542155249,6.66697327392247,6.5314359051669,6.64133106902277,21037504.4622732,0.0,1.0
2012-03-15,18.19,18.21,17.8,17.87,6391600,6.66331010179394,6.670636446051,6.52044638878132,6.54608859368102,17448265.5352779,0.0,1.0
2012-03-16,18.17,18.3,18.075,18.14,7386700,6.65598375753688,6.70360499520776,6.62118362231586,6.6449942411513,20164763.6005753,0.0,1.0
2012-03-19,18.32,18.47,18.1,18.1,6214200,6.71093133946481,6.76587892139275,6.63034155263718,6.63034155263718,16963985.8078296,0.0,1.0
2012-03-20,18.3,18.355,17.98,18.0,4757400,6.70360499520776,6.72375244191467,6.58638348709483,6.59370983135189,12987104.7089197,0.0,1.0
2012-03-21,18.17,18.38,18.13,18.25,6593300,6.65598375753688,6.73291037223599,6.64133106902277,6.68528913456511,17998881.2118636,0.0,1.0
2012-03-22,18.2,18.23,17.95,18.02,5485300,6.66697327392247,6.67796279030805,6.57539397070925,6.60103617560895,14974180.3211496,0.0,1.0
2012-03-23,18.2,18.31,18.1,18.21,5317600,6.66697327392247,6.70726816733628,6.63034155263718,6.670636446051,14516380.3758673,0.0,1.0
2012-03-26,18.67,18.67,18.32,18.39,5044500,6.83914236396332,6.83914236396332,6.71093133946481,6.73657354436452,13770851.6635442,0.0,1.0
2012-03-27,18.58,18.74,18.53,18.61,5605100,6.80617381480656,6.86478456886302,6.78785795416392,6.81716333119215,15301219.2802719,0.0,1.0
2012-03-28,18.35,18.57,18.28,18.5,5698100,6.7219208558504,6.80251064267804,6.6962786509507,6.77686843777833,15555097.6041315,0.0,1.0
2012-03-29,18.4,18.47,18.22,18.22,6625400,6.74023671649304,6.76587892139275,6.67429961817952,6.67429961817952,18086510.1817119,0.0,1.0
2012-03-30,18.7,18.73,18.3,18.55,7269600,6.85013188034891,6.8611213967345,6.70360499520776,6.79518429842098,19845095.3024682,0.0,1.0
2012-04-02,18.8,18.85,18.5,18.61,6396200,6.8867636016342,6.90507946227684,6.77686843777833,6.81716333119215,17460822.9577483,0.0,1.0
2012-04-03,18.51,18.76,18.35,18.7,7214200,6.78053160990686,6.87211091312008,6.7219208558504,6.85013188034891,19693860.2579325,0.0,1.0
2012-04-04,18.2,18.44,18.06,18.36,5632900,6.66697327392247,6.75488940500716,6.61568886412306,6.72558402797893,15377109.7899848,0.0,1.0
2012-04-05,18.31,18.33,18.06,18.11,4293800,6.70726816733628,6.71459451159334,6.61568886412306,6.63400472476571,11721534.913852,0.0,1.0
2012-04-09,17.97,18.11,17.93,18.02,3999200,6.5827203149663,6.63400472476571,6.56806762645219,6.60103617560895,10917313.9008516,0.0,1.0
2012-04-10,17.56,18.0,17.55,17.85,7161200,6.43253025769662,6.59370983135189,6.42886708556809,6.53876224942396,19549176.9120771,0.0,1.0
2012-04-11,17.97,18.04,17.6,17.72,8535700,6.5827203149663,6.60836251986601,6.44718294621074,6.49114101175308,23301389.3437436,0.0,1.0
2012-04-12,18.285,18.3643,17.98,18.0,6298000,6.69811023701496,6.7271591919942,6.58638348709483,6.59370983135189,17192749.2867482,0.0,1.0
2012-04-13,18.08,18.39,18.07,18.19,6797900,6.62301520838012,6.73657354436452,6.61935203625159,6.66331010179394,18557413.5243547,0.0,1.0
2012-04-16,18.175,18.3,18.01,18.15,8584100,6.65781534360115,6.70360499520776,6.59737300348042,6.64865741327982,23433515.2671285,0.0,1.0
2012-04-17,18.41,18.49,18.2,18.23,5897700,6.74389988862157,6.7732052656498,6.66697327392247,6.67796279030805,16099980.544372,0.0,1.0
2012-04-18,18.16,18.33,18.12,18.24,5614600,6.65232058540835,6.71459451159334,6.63766789689424,6.68162596243658,15327153.0875479,0.0,1.0
2012-04-19,18.095,18.41,18.03,18.07,6766900,6.62850996657292,6.74389988862157,6.60469934773748,6.61935203625159,18472787.4164015,0.0,1.0
2012-04-20,18.14,18.38,18.13,18.21,5348300,6.6449942411513,6.73291037223599,6.64133106902277,6.670636446051,14600187.5214855,0.0,1.0
2012-04-23,18.07,18.12,17.56,18.0,13938100,6.61935203625159,6.63766789689424,6.43253025769662,6.59370983135189,38049263.0729796,0.0,1.0
2012-04-24,16.01,16.69,15.95,16.44,27378800,5.86473857777465,6.11383428251462,5.84275954500348,6.02225497930139,74740686.594478,0.0,1.0
2012-04-25,16.29,16.31,15.99,16.14,11509100,5.96730739737346,5.97463374163052,5.8574122335176,5.91235981544553,31418398.0336796,0.0,1.0
2012-04-26,16.47,16.63,16.18,16.28,9746300,6.03324449568698,6.09185524974344,5.92701250395964,5.96364422524493,26606175.3530381,0.0,1.0
2012-04-27,16.48,16.585,16.33,16.57,5494300,6.03690766781551,6.07537097516506,5.98196008588758,6.06987621697227,14998749.1912005,0.0,1.0
2012-04-30,16.535,16.66,16.43,16.5,6141000,6.05705511452242,6.10284476612903,6.01859180717287,6.04423401207257,16764158.9980821,0.0,1.0
2012-05-01,16.45,16.68,16.41,16.51,7564600,6.02591815142992,6.11017111038609,6.01126546291581,6.0478971842011,20650408.2652486,0.0,1.0
2012-05-02,16.43,16.51,16.1,16.31,9692900,6.01859180717287,6.0478971842011,5.89770712693141,5.97463374163052,26460400.0574026,0.0,1.0
2012-05-03,16.23,16.47,16.12,16.41,11386300,5.94532836460229,6.03324449568698,5.90503347118847,6.01126546291581,31083169.4512069,0.0,1.0
2012-05-04,15.82,16.14,15.8,16.14,8786900,5.79513830733261,5.91235981544553,5.78781196307555,5.91235981544553,23987133.8056094,0.0,1.0
2012-05-07,15.94,16.0,15.69,15.72,7946800,5.83909637287495,5.86107540564613,5.74751706966173,5.75850658604732,21693766.2800779,0.0,1.0
2012-05-08,15.81,15.92,15.63,15.8,10288100,5.79147513520408,5.8317700286179,5.72553803689056,5.78781196307555,28085221.3301039,0.0,1.0
2012-05-09,15.82,15.94,15.59,15.66,6636100,5.79513830733261,5.83909637287495,5.71088534837644,5.73652755327615,18115719.838328,0.0,1.0
2012-05-10,15.53,15.9,15.47,15.89,6917100,5.68890631560527,5.82444368436084,5.6669272828341,5.82078051223231,18882814.5588069,0.0,1.0
2012-05-11,15.45,15.68,15.44,15.48,7686200,5.65960093857704,5.7438538975332,5.65593776644851,5.67059045496263,20982360.9983811,0.0,1.0
2012-05-14,15.235,15.42,14.74,14.74,11105700,5.58084273781367,5.64861142219145,5.39951571745149,5.39951571745149,30317166.6805081,0.0,1.0
2012-05-15,15.35,15.63,15.14,15.3,8455800,5.62296921729175,5.72553803689056,5.54604260259265,5.60465335664911,23083272.3751803,0.0,1.0
2012-05-16,15.03,15.42,15.01,15.42,8470400,5.50574770917883,5.64861142219145,5.49842136492177,5.64861142219145,23123128.5421518,0.0,1.0
2012-05-17,14.84,15.15,14.84,15.01,6281300,5.43614743873678,5.54970577472118,5.43614743873678,5.49842136492177,17147160.3834315,0.0,1.0
2012-05-18,14.74,15.01,14.68,14.91,8387800,5.39951571745149,5.49842136492177,5.37753668468032,5.46178964363648,22897640.9125733,0.0,1.0
2012-05-21,15.01,15.09,14.63,14.74,6114100,5.49842136492177,5.52772674195,5.35922082403768,5.39951571745149,16690725.3753743,0.0,1.0
2012-05-22,15.0,15.11,14.91,15.0,7166500,5.49475819279324,5.53505308620706,5.46178964363648,5.49475819279324,19563645.2466626,0.0,1.0
2012-05-23,15.04,15.07,14.79,14.88,8961000,5.50941088130736,5.52040039769294,5.41783157809414,5.4508001272509,24462404.9473723,0.0,1.0
2012-05-24,14.95,15.1,14.77,15.1,8837900,5.4764423321506,5.53138991407853,5.41050523383708,5.53138991407853,24126357.4025646,0.0,1.0
2012-05-25,15.08,15.15,14.92,14.94,5589200,5.52406356982147,5.54970577472118,5.46545281576501,5.47277916002207,15257814.2765153,0.0,1.0
2012-05-29,15.16,15.34,15.03,15.23,5195800,5.5533689468497,5.61930604516322,5.50574770917883,5.57901115174941,14183881.6678448,0.0,1.0
2012-05-30,14.81,15.01,14.79,14.97,8573500,5.42515792235119,5.49842136492177,5.41783157809414,5.48376867640766,23404578.5979575,0.0,1.0
2012-05-31,14.84,14.94,14.63,14.81,7070000,5.43614743873678,5.47277916002207,5.35922082403768,5.42515792235119,19300212.3622277,0.0,1.0
2012-06-01,14.37,14.75,14.37,14.52,9238100,5.26397834869593,5.40317888958002,5.26397834869593,5.31892593062386,25218853.1574958,0.0,1.0
2012-06-04,14.43,14.56,14.26,14.39,7860900,5.2859573814671,5.33357861913797,5.22368345528211,5.27130469295298,21459270.0648141,0.0,1.0
2012-06-05,14.555,14.6,14.32,14.33,5452500,5.33174703307371,5.34823130765209,5.24566248805328,5.24932566018181,14884640.4391862,0.0,1.0
2012-06-06,14.77,14.8,14.36,14.46,8411300,5.41050523383708,5.42149475022267,5.2603151765674,5.29694689785269,22961792.9621507,0.0,1.0
2012-06-07,14.47,14.94,14.42,14.86,11647800,5.30061006998122,5.47277916002207,5.28229420933857,5.44347378299384,31797031.6199088,0.0,1.0
2012-06-08,14.57,14.62,14.35,14.5,7275900,5.3372417912665,5.35555765190915,5.25665200443887,5.3115995863668,19862293.5115039,0.0,1.0
2012-06-11,14.32,14.82,14.3,14.74,8636500,5.24566248805328,5.42882109447972,5.23833614379623,5.39951571745149,23576560.6883139,0.0,1.0
2012-06-12,14.57,14.59,14.33,14.43,6723700,5.3372417912665,5.34456813552356,5.24932566018181,5.2859573814671,18354856.8401571,0.0,1.0
2012-06-13,14.3,14.53,14.23,14.47,7791900,5.23833614379623,5.32258910275239,5.21269393889652,5.30061006998122,21270908.727757,0.0,1.0
2012-06-14,14.56,14.595,14.2,14.36,6827700,5.33357861913797,5.34639972158783,5.20170442251094,5.2603151765674,18638763.7829678,0.0,1.0
2012-06-15,14.755,14.78,14.5,14.56,9310400,5.40501047564429,5.41416840596561,5.3115995863668,5.33357861913797,25416223.0802383,0.0,1.0
2012-06-18,14.78,14.83,14.45,14.7,5390000,5.41416840596561,5.43248426660825,5.29328372572416,5.38486302893738,14714023.2860548,0.0,1.0
2012-06-19,14.93,15.025,14.82,14.86,8290700,5.46911598789354,5.50391612311457,5.42882109447972,5.44347378299384,22632570.1034683,0.0,1.0
2012-06-20,15.03,15.12,14.87,14.94,6980500,5.50574770917883,5.53871625833559,5.44713695512237,5.47277916002207,19055888.5989435,0.0,1.0
2012-06-21,14.435,15.09,14.4,15.09,10652400,5.28778896753136,5.52772674195,5.27496786508151,5.52772674195,29079714.5922764,0.0,1.0
2012-06-22,14.45,14.62,14.41,14.52,29696300,5.29328372572416,5.35555765190915,5.27863103721004,5.31892593062386,81067170.6325915,0.0,1.0
2012-06-25,14.025,14.4,14.0,14.36,9302300,5.13759891026168,5.27496786508151,5.12844097994036,5.2603151765674,25394111.0971925,0.0,1.0
2012-06-26,14.07,14.15,13.95,14.06,6513900,5.15408318484006,5.18338856186829,5.11012511929772,5.15042001271153,17782129.1805255,0.0,1.0
2012-06-27,14.17,14.27,14.08,14.16,5488000,5.19071490612535,5.22734662741064,5.15774635696859,5.18705173399682,14981550.9821649,0.0,1.0
2012-06-28,13.89,14.16,13.71,14.16,6763200,5.08814608652654,5.18705173399682,5.02220898821302,5.18705173399682,18462686.8809361,0.0,1.0
2012-06-29,14.61,14.61,14.11,14.11,7514000,5.35189447978062,5.35189447978062,5.16873587335418,5.16873587335418,20512276.6180734,0.0,1.0
2012-07-02,14.495,14.57,14.32,14.56,7124900,5.30976800030254,5.3372417912665,5.24566248805328,5.33357861913797,19450082.4695383,0.0,1.0
2012-07-03,14.8,14.81,14.52,14.57,4662500,5.42149475022267,5.42515792235119,5.31892593062386,5.3372417912665,12728039.6236049,0.0,1.0
2012-07-05,14.72,14.8,14.49,14.72,5059200,5.39218937319444,5.42149475022267,5.30793641423827,5.39218937319444,13810980.8179607,0.0,1.0
2012-07-06,14.115,14.6,14.02,14.58,7792100,5.17056745941844,5.34823130765209,5.13576732419742,5.34090496339503,21271454.702647,0.0,1.0
2012-07-09,13.92,14.16,13.86,14.15,7772800,5.09913560291213,5.18705173399682,5.07715657014096,5.18338856186829,21218768.12576,0.0,1.0
2012-07-10,13.82,14.13,13.75,14.02,7263600,5.06250388162684,5.17606221761123,5.03686167672714,5.13576732419742,19828716.0557676,0.0,1.0
2012-07-11,13.72,13.93,13.635,13.79,8150600,5.02587216034155,5.10279877504066,4.99473519724906,5.05151436524125,22250114.6930089,0.0,1.0
2012-07-12,13.28,13.65,13.26,13.64,11411200,4.86469258668628,5.00022995544185,4.85736624242923,4.99656678331332,31151143.3250145,0.0,1.0
2012-07-13,13.46,13.5,13.31,13.34,9963100,4.9306296849998,4.94528237351392,4.87568210307187,4.88667161945746,27198012.1338205,0.0,1.0
2012-07-16,13.32,13.43,13.25,13.41,7572300,4.8793452752004,4.91964016861422,4.8537030703007,4.91231382435716,20671428.2985144,0.0,1.0
2012-07-17,13.45,13.5,13.16,13.46,4395700,4.92696651287127,4.94528237351392,4.82073452114394,4.9306296849998,11999709.1203174,0.0,1.0
2012-07-18,13.58,13.78,13.4,13.43,8130000,4.97458775054215,5.04785119311273,4.90865065222863,4.91964016861422,22193879.2793368,0.0,1.0
2012-07-19,13.84,13.88,13.63,13.66,6923400,5.0698302258839,5.08448291439801,4.99290361118479,5.00389312757038,18900012.7678426,0.0,1.0
2012-07-20,13.58,13.86,13.56,13.84,7011400,4.97458775054215,5.07715657014096,4.96726140628509,5.0698302258839,19140241.7194517,0.0,1.0
2012-07-23,13.41,13.47,13.08,13.3,7119900,4.91231382435716,4.93429285712833,4.79142914411571,4.87201893094334,19436433.0972878,0.0,1.0
2012-07-24,13.175,13.53,13.055,13.47,5993600,4.82622927933673,4.95627188989951,4.78227121379439,4.93429285712833,16361775.5041369,0.0,1.0
2012-07-25,14.96,15.48,14.5,14.61,39876800,5.48010550427913,5.67059045496263,5.3115995863668,5.35189447978062,108858657.471864,0.0,1.0
2012-07-26,15.355,15.45,14.96,15.0,16218400,5.62480080335602,5.65960093857704,5.48010550427913,5.49475819279324,44274195.7815493,0.0,1.0
2012-07-27,15.93,16.06,15.38,15.5,16572200,5.83543320074642,5.8830544384173,5.63395873367734,5.67791679921968,45240025.3619957,0.0,1.0
2012-07-30,15.47,15.89,15.32,15.86,10856900,5.6669272828341,5.82078051223231,5.61197970090617,5.80979099584672,29637973.9173224,0.0,1.0
2012-07-31,15.75,15.935,15.485,15.5,13315900,5.76949610243291,5.83726478681069,5.67242204102689,5.67791679921968,36350735.1901255,0.0,1.0
2012-08-01,16.01,16.16,15.76,15.81,14257200,5.86473857777465,5.91968615970259,5.77315927456143,5.79147513520408,38920366.0100075,0.0,1.0
2012-08-02,16.31,16.33,15.71,15.76,20996700,5.97463374163052,5.98196008588758,5.75484341391879,5.77315927456143,57318354.8664761,0.0,1.0
2012-08-03,16.8,16.89,16.42,16.54,13395900,6.15412917592843,6.18709772508519,6.01492863504434,6.05888670058668,36569125.1461338,0.0,1.0
2012-08-06,16.87,16.96,16.81,16.83,11702100,6.17977138082813,6.21273992998489,6.15779234805696,6.16511869231402,31945263.8025495,0.0,1.0
2012-08-07,17.16,17.44,16.88,16.91,8591900,6.28600337255547,6.38857219215428,6.18343455295666,6.19442406934225,23454808.2878393,0.0,1.0
2012-08-08,17.1,17.25,16.985,17.15,7409100,6.2640243397843,6.31897192171223,6.22189786030621,6.28234020042694,20225912.7882576,0.0,1.0
2012-08-09,17.0,17.3,16.99,17.15,9909300,6.22739261849901,6.33728778235487,6.22372944637048,6.28234020042694,27051144.8884049,0.0,1.0
2012-08-10,17.28,17.3,16.88,17.04,16996600,6.32996143809782,6.33728778235487,6.18343455295666,6.24204530701312,46398584.0786194,0.0,1.0
2012-08-13,17.22,17.8,17.16,17.51,9883800,6.30798240532664,6.52044638878132,6.28600337255547,6.41421439705398,26981533.0899273,0.0,1.0
2012-08-14,17.18,17.39,17.09,17.32,7241200,6.29332971681253,6.37025633151163,6.26036116765577,6.34461412661193,19767566.8680853,0.0,1.0
2012-08-15,17.67,17.7,17.02,17.12,10755700,6.47282515111044,6.48381466749603,6.23471896275607,6.27135068404136,29361710.622972,0.0,1.0
2012-08-16,17.99,18.085,17.36,17.38,21293500,6.59004665922336,6.62484679444439,6.35926681512605,6.3665931593831,58128581.6032667,0.0,1.0
2012-08-17,18.01,18.07,17.78,18.0,11372300,6.59737300348042,6.61935203625159,6.51312004452426,6.59370983135189,31044951.2089055,0.0,1.0
2012-08-20,17.87,17.96,17.6,17.91,9159300,6.54608859368102,6.57905714283778,6.44718294621074,6.56074128219513,25003739.0508277,0.0,1.0
2012-08-21,17.99,18.04,17.85,17.91,12937700,6.59004665922336,6.60836251986601,6.53876224942396,6.56074128219513,35318296.6730966,0.0,1.0
2012-08-22,17.83,18.07,17.765,17.96,7988700,6.5314359051669,6.61935203625159,6.50762528633146,6.57905714283778,21808148.0195372,0.0,1.0
2012-08-23,17.755,17.9,17.62,17.8,9037100,6.50396211420293,6.5570781100666,6.4545092904678,6.52044638878132,24670148.3930252,0.0,1.0
2012-08-24,17.73,17.84,17.57,17.65,7489800,6.49480418388161,6.53509907729543,6.43619342982515,6.46549880685338,20446213.6563809,0.0,1.0
2012-08-27,17.63,17.83,17.605,17.78,6694300,6.45817246259632,6.5314359051669,6.449014532275,6.51312004452426,18274598.531324,0.0,1.0
2012-08-28,17.75,17.9,17.61,17.63,7353500,6.50213052813867,6.5570781100666,6.45084611833927,6.45817246259632,20074131.7688319,0.0,1.0
2012-08-29,17.83,17.89,17.67,17.72,4863500,6.5314359051669,6.55341493793807,6.47282515111044,6.49114101175308,13276744.3880756,0.0,1.0
2012-08-30,17.67,17.78,17.49,17.68,5255700,6.47282515111044,6.51312004452426,6.40688805279692,6.47648832323897,14347401.1474059,0.0,1.0
2012-08-31,17.83,17.88,17.585,17.74,8413000,6.5314359051669,6.54975176580955,6.44168818801795,6.49846735601014,22966433.7487159,0.0,1.0
2012-09-04,17.88,18.0,17.695,17.74,8054900,6.54975176580955,6.59370983135189,6.48198308143176,6.49846735601014,21988865.708134,0.0,1.0
2012-09-05,17.93,17.985,17.71,17.8,9589600,6.56806762645219,6.5882150731591,6.48747783962456,6.52044638878132,26178404.026707,0.0,1.0
2012-09-06,18.95,19.16,17.95,18.0,19522100,6.94171118356213,7.01863779826124,6.57539397070925,6.59370983135189,53292882.0023543,0.0,1.0
2012-09-07,18.92,19.0,18.77,18.91,9783200,6.93072166717654,6.96002704420477,6.87577408524861,6.92705849504801,26706907.720247,0.0,1.0
2012-09-10,18.96,19.08,18.8,18.91,7951000,6.94537435569066,6.989332421233,6.8867636016342,6.92705849504801,21705231.7527684,0.0,1.0
2012-09-11,19.0,19.09,18.845,18.92,9366700,6.96002704420477,6.99299559336153,6.90324787621258,6.93072166717654,25569915.0117791,0.0,1.0
2012-09-12,19.06,19.23,18.96,19.03,10683100,6.98200607697595,7.04428000316094,6.94537435569066,6.97101656059036,29163521.7378945,0.0,1.0
2012-09-13,19.195,19.32,18.84,19.11,8378500,7.03145890071109,7.0772485523177,6.90141629014831,7.00032193761859,22872253.0801874,0.0,1.0
2012-09-14,19.14,19.54,19.12,19.25,12855300,7.01131145400418,7.15783833914533,7.00398510974712,7.051606347418,35093355.0184081,0.0,1.0
2012-09-17,19.11,19.11,18.9,19.07,7217800,7.00032193761859,7.00032193761859,6.92339532291949,6.98566924910448,19703687.8059529,0.0,1.0
2012-09-18,19.0,19.1,18.91,19.07,6205900,6.96002704420477,6.99665876549006,6.92705849504801,6.98566924910448,16941327.8498938,0.0,1.0
2012-09-19,18.94,19.08,18.88,18.97,5198000,6.9380480114336,6.989332421233,6.91606897866243,6.94903752781919,14189887.391635,0.0,1.0
2012-09-20,18.9,18.95,18.69,18.9,10423700,6.92339532291949,6.94171118356213,6.84646870822038,6.92339532291949,28455392.3055378,0.0,1.0
2012-09-21,18.53,19.08,18.52,18.95,15220600,6.78785795416392,6.989332421233,6.78419478203539,6.94171118356213,41550327.0552366,0.0,1.0
2012-09-24,18.24,18.59,18.21,18.39,11083200,6.68162596243658,6.80983698693509,6.670636446051,6.73657354436452,30255744.5053808,0.0,1.0
2012-09-25,18.075,18.56,18.05,18.39,8447900,6.62118362231586,6.79884747054951,6.61202569199454,6.73657354436452,23061706.3670245,0.0,1.0
2012-09-26,18.07,18.11,17.61,18.03,9736500,6.61935203625159,6.63400472476571,6.45084611833927,6.60469934773748,26579422.5834271,0.0,1.0
2012-09-27,18.21,18.32,18.02,18.05,7498300,6.670636446051,6.71093133946481,6.60103617560895,6.61202569199454,20469417.5892068,0.0,1.0
2012-09-28,17.975,18.12,17.96,18.08,6630000,6.58455190103057,6.63766789689424,6.57905714283778,6.62301520838012,18099067.6041824,0.0,1.0
2012-10-01,17.775,18.19,17.74,18.05,8319500,6.51128845845999,6.66331010179394,6.49846735601014,6.61202569199454,22711190.4876313,0.0,1.0
2012-10-02,17.94,18.07,17.8,17.86,7504800,6.57173079858072,6.61935203625159,6.52044638878132,6.54242542155249,20487161.7731324,0.0,1.0
2012-10-03,17.91,18.13,17.79,17.97,9273100,6.56074128219513,6.64133106902277,6.51678321665279,6.5827203149663,25314398.7632494,0.0,1.0
2012-10-04,18.01,18.02,17.75,17.88,5076500,6.59737300348042,6.60103617560895,6.50213052813867,6.54975176580955,13858207.6459475,0.0,1.0
2012-10-05,18.03,18.39,17.99,18.17,6243000,6.60469934773748,6.73657354436452,6.59004665922336,6.65598375753688,17042606.1919926,0.0,1.0
2012-10-08,17.76,18.03,17.72,17.97,6329300,6.5057937002672,6.60469934773748,6.49114101175308,6.5827203149663,17278194.3570364,0.0,1.0
2012-10-09,17.665,17.75,17.5,17.7,7114900,6.47099356504618,6.50213052813867,6.41055122492545,6.48381466749603,19422783.7250373,0.0,1.0
2012-10-10,17.68,17.78,17.55,17.65,8500000,6.47648832323897,6.51312004452426,6.42886708556809,6.46549880685338,23203932.8258749,0.0,1.0
2012-10-11,17.95,18.1,17.69,17.79,6925700,6.57539397070925,6.63034155263718,6.4801514953675,6.51678321665279,18906291.4790778,0.0,1.0
2012-10-12,17.88,18.07,17.75,17.93,8121800,6.54975176580955,6.61935203625159,6.50213052813867,6.56806762645219,22171494.3088459,0.0,1.0
2012-10-15,17.96,18.02,17.78,17.87,6781700,6.57905714283778,6.60103617560895,6.51312004452426,6.54608859368102,18513189.558263,0.0,1.0
2012-10-16,18.32,18.36,17.9,18.09,5715500,6.71093133946481,6.72558402797893,6.5570781100666,6.62667838050865,15602597.4195633,0.0,1.0
2012-10-17,17.855,18.2699,17.8,18.2,6509200,6.54059383548822,6.69257884710088,6.52044638878132,6.66697327392247,17769298.77061,0.0,1.0
2012-10-18,17.77,18.0,17.62,17.86,7977700,6.50945687239573,6.59370983135189,6.4545092904678,6.54242542155249,21778119.4005861,0.0,1.0
2012-10-19,17.4304,17.83,17.4,17.78,7616100,6.38505554691089,6.5314359051669,6.37391950364016,6.51312004452426,20790996.7994289,0.0,1.0
2012-10-22,17.33,17.5,17.14,17.5,6213800,6.34827729874046,6.41055122492545,6.27867702829841,6.41055122492545,16962893.8580496,0.0,1.0
2012-10-23,17.37,17.44,17.02,17.19,7025800,6.36292998725458,6.38857219215428,6.23471896275607,6.29699288894106,19179551.9115331,0.0,1.0
2012-10-24,17.38,17.57,17.35,17.51,11507200,6.3665931593831,6.43619342982515,6.35560364299752,6.41421439705398,31413211.2722244,0.0,1.0
2012-10-25,18.54,19.09,17.84,18.77,28339800,6.79152112629245,6.99299559336153,6.53509907729543,6.87577408524861,77364095.9410269,0.0,1.0
2012-10-26,18.39,18.66,18.15,18.34,9316800,6.73657354436452,6.83547919183479,6.64865741327982,6.71825768372187,25433694.2767189,0.0,1.0
2012-10-31,18.19,18.41,18.11,18.4,9858700,6.66331010179394,6.74389988862157,6.63400472476571,6.74023671649304,26913013.2412297,0.0,1.0
2012-11-01,18.71,18.72,18.15,18.19,9615100,6.85379505247744,6.85745822460597,6.64865741327982,6.66331010179394,26248015.8251846,0.0,1.0
2012-11-02,18.8,18.89,18.73,18.85,9059500,6.8867636016342,6.91973215079096,6.8611213967345,6.90507946227684,24731297.5807074,0.0,1.0
2012-11-05,18.71,18.89,18.64,18.7,8600900,6.85379505247744,6.91973215079096,6.82815284757774,6.85013188034891,23479377.1578902,0.0,1.0
2012-11-06,18.85,19.04,18.7,18.71,7573100,6.90507946227684,6.97467973271889,6.85013188034891,6.85379505247744,20673612.1980745,0.0,1.0
2012-11-07,18.21,18.67,18.1,18.67,11106200,6.670636446051,6.83914236396332,6.63034155263718,6.83914236396332,30318531.6177331,0.0,1.0
2012-11-08,17.95,18.27,17.94,18.19,5676500,6.57539397070925,6.69261547882217,6.57173079858072,6.66331010179394,15496132.3160092,0.0,1.0
2012-11-09,17.97,18.22,17.93,18.0,8216600,6.5827203149663,6.67429961817952,6.56806762645219,6.59370983135189,22430286.4067157,0.0,1.0
2012-11-12,17.96,18.06,17.92,18.01,4974900,6.57905714283778,6.61568886412306,6.56440445432366,6.59737300348042,13580852.401817,0.0,1.0
2012-11-13,17.79,18.04,17.68,17.68,7497500,6.51678321665279,6.60836251986601,6.47648832323897,6.47648832323897,20467233.6896467,0.0,1.0
2012-11-14,17.525,18.0,17.49,17.91,6489900,6.41970915524677,6.59370983135189,6.40688805279692,6.56074128219513,17716612.193723,0.0,1.0
2012-11-15,17.56,17.64,17.38,17.53,5747400,6.43253025769662,6.46183563472485,6.3665931593831,6.42154074131104,15689680.4145216,0.0,1.0
2012-11-16,17.97,18.06,17.405,17.53,12086000,6.5827203149663,6.61568886412306,6.37575108970443,6.42154074131104,32993262.603944,0.0,1.0
2012-11-19,18.19,18.38,18.05,18.18,6376400,6.66331010179394,6.73291037223599,6.61202569199454,6.65964692966541,17406771.4436363,0.0,1.0
2012-11-20,18.02,18.18,17.86,18.11,4804000,6.60103617560895,6.65964692966541,6.54242542155249,6.63400472476571,13114316.8582945,0.0,1.0
2012-11-21,18.21,18.34,17.98,18.05,3030500,6.670636446051,6.71825768372187,6.58638348709483,6.61202569199454,8272884.52103691,0.0,1.0
2012-11-23,18.47,18.49,18.25,18.35,2011200,6.76587892139275,6.7732052656498,6.68528913456511,6.7219208558504,5490323.494047,0.0,1.0
2012-11-26,18.3,18.43,18.19,18.4,4161900,6.70360499520776,6.75122623287863,6.66331010179394,6.74023671649304,11361464.4738834,0.0,1.0
2012-11-27,18.015,18.52,18.01,18.31,6384700,6.59920458954469,6.78419478203539,6.59737300348042,6.70726816733628,17429429.4015721,0.0,1.0
2012-11-28,18.23,18.25,17.71,18.01,8241600,6.67796279030805,6.68528913456511,6.48747783962456,6.59737300348042,22498533.2679683,0.0,1.0
2012-11-29,18.62,18.78,18.35,18.39,7341000,6.82082650332068,6.87943725737714,6.7219208558504,6.73657354436452,20040008.3382056,0.0,1.0
2012-11-30,18.76,18.83,18.55,18.65,6193100,6.87211091312008,6.89775311801978,6.79518429842098,6.83181601970626,16906385.4569324,0.0,1.0
2012-12-03,18.6,19.08,18.52,18.94,7582500,6.81350015906362,6.989332421233,6.78419478203539,6.9380480114336,20699273.0179054,0.0,1.0
2012-12-04,18.66,18.7,18.44,18.66,4390100,6.83547919183479,6.85013188034891,6.75488940500716,6.83547919183479,11984421.8233969,0.0,1.0
2012-12-05,18.87,18.9,18.54,18.65,9217600,6.9124058065339,6.92339532291949,6.79152112629245,6.83181601970626,25162890.7312687,0.0,1.0
2012-12-06,18.85,18.89,18.68,18.76,6291800,6.90507946227684,6.91973215079096,6.84280553609185,6.87211091312008,17175824.0651576,0.0,1.0
2012-12-07,18.945,19.02,18.71,18.9,6313400,6.93987959749787,6.96735338846183,6.85379505247744,6.92339532291949,17234789.3532798,0.0,1.0
2012-12-10,18.72,18.98,18.72,18.82,6224500,6.85745822460597,6.95270069994772,6.85745822460597,6.89408994589126,16992103.5146657,0.0,1.0
2012-12-11,19.09,19.11,18.8,18.84,4766900,6.99299559336153,7.00032193761859,6.8867636016342,6.90141629014831,13013038.5161956,0.0,1.0
2012-12-12,18.75,19.24,18.71,19.15,5149700,6.86844774099155,7.04794317528947,6.85379505247744,7.01497462613271,14058034.455695,0.0,1.0
2012-12-13,18.54,18.99,18.425,18.82,7249700,6.79152112629245,6.95636387207624,6.74939464681437,6.89408994589126,19790770.8009112,0.0,1.0
2012-12-14,18.68,18.75,18.45,18.45,6958700,6.84280553609185,6.86844774099155,6.75855257713569,6.75855257713569,18996377.3359312,0.0,1.0
2012-12-17,18.52,18.89,18.39,18.73,7973700,6.78419478203539,6.91973215079096,6.73657354436452,6.8611213967345,21767199.9027857,0.0,1.0
2012-12-18,18.79,18.92,18.56,18.65,6606800,6.88310042950567,6.93072166717654,6.79884747054951,6.83181601970626,18035734.51694,0.0,1.0
2012-12-19,18.61,19.0,18.6,18.89,5613800,6.81716333119215,6.96002704420477,6.81350015906362,6.91973215079096,15324969.1879878,0.0,1.0
2012-12-20,18.64,18.66,18.38,18.6,6491500,6.82815284757774,6.83547919183479,6.73291037223599,6.81350015906362,17720979.9928431,0.0,1.0
2012-12-21,18.54,18.6599,18.25,18.47,8342000,6.79152112629245,6.83544256011351,6.68528913456511,6.76587892139275,22772612.6627586,0.0,1.0
2012-12-24,18.42,18.7,18.4,18.56,1454900,6.7475630607501,6.85013188034891,6.74023671649304,6.79884747054951,3971694.33745475,0.0,1.0
2012-12-26,18.31,18.6099,18.22,18.42,2764300,6.70726816733628,6.81712669947086,6.67429961817952,6.7475630607501,7546191.94241952,0.0,1.0
2012-12-27,18.22,18.4,17.9,18.29,5699400,6.67429961817952,6.74023671649304,6.5570781100666,6.69994182307923,15558646.4409166,0.0,1.0
2012-12-28,18.16,18.33,17.98,18.13,3966100,6.65232058540835,6.71459451159334,6.58638348709483,6.64133106902277,10826955.0565532,0.0,1.0
2012-12-31,18.82,18.83,18.01,18.08,6955700,6.89408994589126,6.89775311801978,6.59737300348042,6.62301520838012,18988187.7125809,0.0,1.0
2013-01-02,19.495,19.5,19.1,19.19,8729700,7.14135406456695,7.14318565063122,6.99665876549006,7.02962731464682,23830984.9870635,0.0,1.0
2013-01-03,19.41,19.72,19.28,19.43,8920400,7.11021710147446,7.22377543745885,7.06259586380358,7.11754344573151,24351572.0446981,0.0,1.0
2013-01-04,19.62,19.7,19.37,19.41,5677000,7.18714371617356,7.21644909320179,7.09556441296034,7.11021710147446,15497497.2532343,0.0,1.0
2013-01-07,19.65,19.75,19.38,19.71,6350600,7.19813323255915,7.23476495384444,7.09922758508887,7.22011226533032,17336340.6828236,0.0,1.0
2013-01-08,19.42,19.7,19.25,19.65,6793200,7.11388027360299,7.21644909320179,7.051606347418,7.19813323255915,18544583.1144392,0.0,1.0
2013-01-09,19.52,19.62,19.39,19.42,4168100,7.15051199488827,7.18714371617356,7.1028907572174,7.11388027360299,11378389.695474,0.0,1.0
2013-01-10,19.94,20.0,19.5,19.59,8516300,7.30436522428649,7.32634425705766,7.14318565063122,7.17615419978797,23248429.7794115,0.0,1.0
2013-01-11,19.94,20.03,19.85,19.99,5157200,7.30436522428649,7.33733377344324,7.27139667512973,7.32268108492913,14078508.5140708,0.0,1.0
2013-01-14,19.91,20.04,19.79,19.89,5988100,7.2933757079009,7.34099694557177,7.24941764235855,7.28604936364384,16346761.1946613,0.0,1.0
2013-01-15,20.85,20.89,20.13,20.23,16400900,7.63771388798261,7.65236657649672,7.37396549472853,7.41059721601382,44772397.8686931,0.0,1.0
2013-01-16,20.71,20.9,20.58,20.74,9526500,7.5864294781832,7.65602974862525,7.53880824051233,7.59741899456879,26006148.9489055,0.0,1.0
2013-01-17,20.85,21.14,20.57,20.76,12157700,7.63771388798261,7.74394587970994,7.5351450683838,7.60474533882585,33188994.6020163,0.0,1.0
2013-01-18,20.68,20.92,20.455,20.84,10838800,7.57543996179762,7.66335609288231,7.49301858890572,7.63405071585408,29588563.1897756,0.0,1.0
2013-01-22,20.86,20.86,20.51,20.66,11371200,7.64137706011114,7.64137706011114,7.51316603561263,7.56811361754056,31041948.3470104,0.0,1.0
2013-01-23,21.46,21.82,21.09,21.75,19759900,7.86116738782287,7.9930415844499,7.7256300190673,7.9673993795502,53942046.1465888,0.0,1.0
2013-01-24,21.71,21.85,21.09,21.2,19022900,7.95274669103609,8.00403110083549,7.7256300190673,7.76592491248112,51930128.6768629,0.0,1.0
2013-01-25,22.13,22.14,21.67,21.68,11192900,8.1065999204343,8.11026309256283,7.93809400252197,7.9417571746505,30555211.732557,0.0,1.0
2013-01-28,21.89,22.26,21.87,22.13,8692100,8.01868378934961,8.15422115810517,8.01135744509255,8.1065999204343,23728341.7077396,0.0,1.0
2013-01-29,21.91,21.955,21.66,21.95,9150900,8.02601013360666,8.04249440818504,7.93443083039344,8.04066282212078,24980808.1054469,0.0,1.0
2013-01-30,21.98,22.04,21.81,21.82,8758900,8.05165233850636,8.07363137127754,7.98937841232137,7.9930415844499,23910697.3210065,0.0,1.0
2013-01-31,21.77,22.11,21.74,22.01,7575200,7.97472572380726,8.09927357617724,7.96373620742167,8.06264185489195,20679344.9344197,0.0,1.0
2013-02-01,22.12,22.21,21.8,21.86,8193700,8.10293674830577,8.13590529746253,7.98571524019285,8.00769427296402,22367772.2818083,0.0,1.0
2013-02-04,21.65,22.07,21.63,22.02,6011200,7.93076765826491,8.08462088766312,7.92344131400786,8.06630502702048,16409821.2944587,0.0,1.0
2013-02-05,22.16,22.21,21.76,21.87,8168100,8.11758943681988,8.13590529746253,7.97106255167873,8.01135744509255,22297887.4958857,0.0,1.0
2013-02-06,22.28,22.32,21.885,21.99,8434900,8.16154750236223,8.17620019087635,8.01685220328534,8.05531551063489,23026217.9991732,0.0,1.0
2013-02-07,22.24,22.3,22.08,22.28,9192500,8.14689481384811,8.16887384661929,8.08828405979165,8.16154750236223,25094370.8825712,0.0,1.0
2013-02-08,22.59,22.69,22.22,22.25,9044400,8.27510583834662,8.31173755963191,8.13956846959106,8.15055798597664,24690076.4765109,0.0,1.0
2013-02-11,22.64,22.73,22.5,22.6,5827400,8.29342169898927,8.32639024814603,8.24213728918986,8.27876901047515,15908070.3705298,0.0,1.0
2013-02-12,22.7,22.91,22.59,22.62,6079800,8.31540073176044,8.39232734645955,8.27510583834662,8.28609535473221,16597090.6817358,0.0,1.0
2013-02-13,22.62,22.8,22.47,22.69,6774200,8.28609535473221,8.35203245304573,8.23114777280428,8.31173755963191,18492715.4998872,0.0,1.0
2013-02-14,22.67,22.73,22.41,22.51,5716700,8.30441121537486,8.32639024814603,8.20916874003311,8.24580046131839,15605873.2689034,0.0,1.0
2013-02-15,22.53,22.91,22.46,22.73,7994600,8.25312680557545,8.39232734645955,8.22748460067575,8.32639024814603,21824254.2787929,0.0,1.0
2013-02-19,22.6,22.72,22.41,22.48,9363100,8.27876901047515,8.3227270760175,8.20916874003311,8.23481094493281,25560087.4637587,0.0,1.0
2013-02-20,22.555,22.89,22.55,22.72,11734600,8.26228473589677,8.38500100220249,8.26045314983251,8.3227270760175,32033984.7221778,0.0,1.0
2013-02-21,22.31,22.6,22.18,22.5,13205200,8.17253701874782,8.27876901047515,8.12491578107694,8.24213728918986,36048538.0884991,0.0,1.0
2013-02-22,22.93,22.95,22.33,22.45,12015200,8.3996536907166,8.40698003497366,8.17986336300487,8.22382142854722,32799987.4928767,0.0,1.0
2013-02-25,22.43,23.06,22.43,22.93,10316800,8.21649508429016,8.44727492838748,8.21649508429016,8.3996536907166,28163568.7268219,0.0,1.0
2013-02-26,22.46,22.66,22.19,22.47,6511700,8.22748460067575,8.30074804324633,8.12857895320547,8.23114777280428,17776123.4567352,0.0,1.0
2013-02-27,23.23,23.27,22.44,22.45,11171600,8.50954885457247,8.52420154308658,8.22015825641869,8.22382142854722,30497065.4067698,0.0,1.0
2013-02-28,23.44,23.75,23.07,23.08,11280000,8.58647546927157,8.70003380525597,8.45093810051601,8.45460127264454,30792983.797161,0.0,1.0
2013-03-01,23.68,23.76,23.21,23.4,8640200,8.67439160035627,8.7036969773845,8.50222251031541,8.57182278075746,23586661.2237793,0.0,1.0
2013-03-04,23.955,24.025,23.52,23.52,10145500,8.77512883389081,8.80077103879051,8.6157808462998,8.6157808462998,27695941.2335192,0.0,1.0
2013-03-05,24.2,24.41,24.0,24.0,11072700,8.86487655103977,8.94180316573887,8.79161310846919,8.79161310846919,30227080.8236547,0.0,1.0
2013-03-06,24.52,24.57,24.15,24.36,9179200,8.98209805915269,9.00041391979533,8.84656069039712,8.92348730509623,25058063.5523848,0.0,1.0
2013-03-07,24.665,24.72,24.41,24.6499,8719300,9.03521405501636,9.05536150172326,8.94180316573887,9.02968266510228,23802594.2927824,0.0,1.0
2013-03-08,24.57,24.91,24.485,24.81,8264400,9.00041391979533,9.12496177216531,8.96927695670284,9.08833005088002,22560774.4054306,0.0,1.0
2013-03-11,24.48,24.7,24.37,24.55,10075600,8.96744537063857,9.04803515746621,8.92715047722475,8.99308757553827,27505123.009457,0.0,1.0
2013-03-12,24.445,24.7,24.25,24.62,7281600,8.95462426818872,9.04803515746621,8.88319241168241,9.01872978043798,19877853.7958695,0.0,1.0
2013-03-13,24.54,24.5799,24.28,24.54,7717900,8.98942440340974,9.00404046020257,8.894181928068,8.98942440340974,21068898.0184494,0.0,1.0
2013-03-14,24.73,24.83,24.63,24.68,5901800,9.05902467385179,9.09565639513708,9.0223929525665,9.04070881320915,16111173.0296175,0.0,1.0
2013-03-15,24.545,24.77,24.355,24.64,6867900,8.99125598947401,9.07367736236591,8.92165571903196,9.02605612469503,18748504.7358619,0.0,1.0
2013-03-18,24.51,24.655,24.15,24.26,4898200,8.97843488702416,9.03155088288783,8.84656069039712,8.88685558381094,13371471.0314941,0.0,1.0
2013-03-19,24.22,24.67,24.085,24.55,8217100,8.87220289529682,9.03704564108062,8.82275007156168,8.99308757553827,22431651.3439408,0.0,1.0
2013-03-20,24.52,24.65,24.05,24.07,7837200,8.98209805915269,9.02971929682356,8.80992896911183,8.81725531336889,21394572.0403466,0.0,1.0
2013-03-21,24.4,24.51,24.29,24.37,6227400,8.93813999361034,8.97843488702416,8.89784510019653,8.92715047722475,17000020.150571,0.0,1.0
2013-03-22,24.63,24.66,24.39,24.5,6911500,9.0223929525665,9.03338246895209,8.93447682148181,8.97477171489563,18867527.2618864,0.0,1.0
2013-03-25,24.56,24.73,24.325,24.64,4964200,8.9967507476668,9.05902467385179,8.91066620264638,9.02605612469503,13551642.7452009,0.0,1.0
2013-03-26,24.57,24.8,24.44,24.75,6653900,9.00041391979533,9.0846668787515,8.95279268212446,9.06635101810885,18164311.6035399,0.0,1.0
2013-03-27,24.53,24.6,24.345,24.48,5918200,8.98576123128122,9.01140343618092,8.91799254690343,8.96744537063857,16155942.9705991,0.0,1.0
2013-03-28,24.68,24.75,24.4,24.49,6748700,9.04070881320915,9.06635101810885,8.93813999361034,8.9711085427671,18423103.7014096,0.0,1.0
2013-04-01,24.46,24.79,24.345,24.78,6502000,8.96011902638151,9.08100370662297,8.91799254690343,9.07734053449444,17749643.6745692,0.0,1.0
2013-04-02,24.66,24.79,24.56,24.65,5932100,9.03338246895209,9.08100370662297,8.9967507476668,9.02971929682356,16193888.2254556,0.0,1.0
2013-04-03,24.45,24.76,24.4,24.73,6057700,8.95645585425298,9.07001419023738,8.93813999361034,9.05902467385179,16536760.4563885,0.0,1.0
2013-04-04,24.5,24.52,24.25,24.41,3987100,8.97477171489563,8.98209805915269,8.88319241168241,8.94180316573887,10884282.4200054,0.0,1.0
2013-04-05,24.29,24.35,23.855,24.15,6283600,8.89784510019653,8.9198241329677,8.73849711260552,8.84656069039712,17153439.0946667,0.0,1.0
2013-04-08,24.25,24.28,23.98,24.24,6081700,8.88319241168241,8.894181928068,8.78428676421213,8.87952923955388,16602277.443191,0.0,1.0
2013-04-09,24.21,24.34,23.98,24.25,5265700,8.8685397231683,8.91616096083917,8.78428676421213,8.88319241168241,14374699.891907,0.0,1.0
2013-04-10,24.445,24.55,24.2,24.21,6008900,8.95462426818872,8.99308757553827,8.86487655103977,8.8685397231683,16403542.5832235,0.0,1.0
2013-04-11,24.295,24.52,24.13,24.18,5191000,8.89967668626079,8.98209805915269,8.83923434614006,8.85755020678271,14170778.2704843,0.0,1.0
2013-04-12,24.25,24.28,23.96,24.27,6464200,8.88319241168241,8.894181928068,8.77696041995507,8.89051875593947,17646454.4203553,0.0,1.0
2013-04-15,23.95,24.32,23.93,23.98,7727900,8.77329724782654,8.90883461658211,8.76597090356949,8.78428676421213,21096196.7629504,0.0,1.0
2013-04-16,24.15,24.24,23.915,24.07,5994500,8.84656069039712,8.87952923955388,8.76047614537669,8.81725531336889,16364232.391142,0.0,1.0
2013-04-17,23.78,24.02,23.395,24.0,8357300,8.71102332164156,8.79893945272625,8.56999119469319,8.79161310846919,22814379.7418452,0.0,1.0
2013-04-18,23.56,23.85,23.41,23.85,6307200,8.63043353481392,8.73666552654126,8.57548595288599,8.73666552654126,17217864.1316892,0.0,1.0
2013-04-19,23.55,23.715,23.34,23.52,6877100,8.62677036268539,8.68721270280612,8.54984374798629,8.6157808462998,18773619.5808028,0.0,1.0
2013-04-22,23.67,23.765,23.41,23.7,6876400,8.67072842822774,8.70552856344876,8.57548595288599,8.68171794461332,18771708.6686878,0.0,1.0
2013-04-23,24.16,24.29,23.7075,23.89,6834300,8.85022386252565,8.89784510019653,8.68446532370972,8.75131821505537,18656780.9543384,0.0,1.0
2013-04-24,24.37,24.49,24.15,24.15,5624700,8.92715047722475,8.9711085427671,8.84656069039712,8.84656069039712,15354724.8194939,0.0,1.0
2013-04-25,24.45,24.62,24.1901,24.5,8204400,8.95645585425298,9.01872978043798,8.86125001063252,8.97477171489563,22396981.9384245,0.0,1.0
2013-04-26,24.42,24.54,24.3,24.45,3994700,8.9454663378674,8.98942440340974,8.90150827232505,8.95645585425298,10905029.4658262,0.0,1.0
2013-04-29,24.59,24.74,24.42,24.45,6972300,9.00774026405239,9.06268784598032,8.9454663378674,8.95645585425298,19033503.6284526,0.0,1.0
2013-04-30,24.3,24.54,21.9301,24.48,10019600,8.90150827232505,8.98942440340974,8.03337310958501,8.96744537063857,27352250.0402513,0.0,1.0
2013-05-01,24.35,24.6,24.24,24.24,4147000,8.9198241329677,9.01140343618092,8.87952923955388,8.87952923955388,11320789.3445768,0.0,1.0
2013-05-02,24.56,24.69,24.12,24.36,5622800,8.9967507476668,9.04437198533768,8.83557117401154,8.92348730509623,15349538.0580387,0.0,1.0
2013-05-03,24.84,25.0,24.58,24.74,7049500,9.09931956726561,9.15793032132207,9.00407709192386,9.06268784598032,19244249.9360006,0.0,1.0
2013-05-06,24.95,25.0,24.64,24.81,7334100,9.13961446067943,9.15793032132207,9.02605612469503,9.08833005088002,20021172.2044999,0.0,1.0
2013-05-07,25.1,25.26,24.89,25.0,10302000,9.19456204260736,9.25317279666382,9.11763542790825,9.15793032132207,28123166.5849603,0.0,1.0
2013-05-08,24.49,24.55,23.54,23.86,21491300,8.9711085427671,8.99308757553827,8.62310719055686,8.74032869866979,58668550.769497,0.0,1.0
2013-05-09,24.37,24.53,24.18,24.5,7349500,8.92715047722475,8.98576123128122,8.85755020678271,8.97477171489563,20063212.2710315,0.0,1.0
2013-05-10,24.35,24.5,24.21,24.41,7012500,8.9198241329677,8.97477171489563,8.8685397231683,8.94180316573887,19143244.5813468,0.0,1.0
2013-05-13,24.22,24.33,23.945,24.33,11321200,8.87220289529682,8.91249778871064,8.77146566176228,8.91249778871064,30905454.6245053,0.0,1.0
2013-05-14,24.52,24.55,24.22,24.22,10082600,8.98209805915269,8.99308757553827,8.87220289529682,8.87220289529682,27524232.1306078,0.0,1.0
2013-05-15,24.66,24.69,24.33,24.33,9034800,9.03338246895209,9.04437198533768,8.91249778871064,8.91249778871064,24663869.6817899,0.0,1.0
2013-05-16,24.3,24.69,24.25,24.61,31033700,8.90150827232505,9.04437198533768,8.88319241168241,9.01506660830945,84718104.7221592,0.0,1.0
2013-05-17,24.3,24.5,24.18,24.37,7196700,8.90150827232505,8.97477171489563,8.85755020678271,8.92715047722475,19646087.4550557,0.0,1.0
2013-05-20,24.15,24.32,24.06,24.22,8210500,8.84656069039712,8.90883461658211,8.81359214124036,8.87220289529682,22413634.1725701,0.0,1.0
2013-05-21,24.025,24.39,24.02,24.33,7951000,8.80077103879051,8.93447682148181,8.79893945272625,8.91249778871064,21705231.7527684,0.0,1.0
2013-05-22,23.62,24.15,23.49,24.06,10649100,8.65241256758509,8.84656069039712,8.60479132991422,8.81359214124036,29070706.0065911,0.0,1.0
2013-05-23,23.06,23.54,22.99,23.48,13556500,8.44727492838748,8.62310719055686,8.42163272348778,8.60112815778569,37007542.9828203,0.0,1.0
2013-05-24,22.85,23.01,22.3,22.94,9596000,8.37034831368837,8.42895906774483,8.16887384661929,8.40331686284513,26195875.2231877,0.0,1.0
2013-05-28,22.9,23.15,22.765,23.01,8651000,8.38866417433102,8.48024347754424,8.33921135059588,8.42895906774483,23616143.8678404,0.0,1.0
2013-05-29,22.88,23.0,22.47,22.69,12459400,8.38133783007396,8.42529589561631,8.23114777280428,8.31173755963191,34012597.7236124,0.0,1.0
2013-05-30,22.95,23.06,22.71,22.8,7356900,8.40698003497366,8.44727492838748,8.31906390388897,8.35203245304573,20083413.3419622,0.0,1.0
2013-05-31,22.39,22.83,22.39,22.8,11305600,8.20184239577605,8.36302196943132,8.20184239577605,8.35203245304573,30862868.5830836,0.0,1.0
2013-06-03,22.4,22.555,22.11,22.41,11005800,8.20550556790458,8.26228473589677,8.09927357617724,8.20916874003311,30044452.2229428,0.0,1.0
2013-06-04,21.9,22.41,21.9,22.29,12670300,8.02234696147813,8.20916874003311,8.02234696147813,8.16521067449076,34588328.2451391,0.0,1.0
2013-06-05,21.62,22.0028,21.6,21.73,9620700,7.91977814187933,8.06000437095941,7.91245179762227,7.96007303529314,26263303.1221052,0.0,1.0
2013-06-06,21.85,21.88,21.41,21.59,9890900,8.00403110083549,8.01502061722108,7.84285152718022,7.90878862549374,27000915.198523,0.0,1.0
2013-06-07,22.19,22.33,21.92,22.06,9648700,8.12857895320547,8.17986336300487,8.02967330573519,8.08095771553459,26339739.6067081,0.0,1.0
2013-06-10,22.25,22.35,21.905,22.17,9544000,8.15055798597664,8.18718970726193,8.0241785475424,8.12125260894841,26053921.7517823,0.0,1.0
2013-06-11,22.01,22.44,21.85,22.13,12724200,8.06264185489195,8.22015825641869,8.00403110083549,8.1065999204343,34735468.4779997,0.0,1.0
2013-06-12,22.18,22.51,22.12,22.23,11250300,8.12491578107694,8.24580046131839,8.10293674830577,8.14323164171959,30711906.525993,0.0,1.0
2013-06-13,22.49,22.54,21.98,22.1,9999700,8.23847411706133,8.25678997770398,8.05165233850636,8.09561040404871,27297925.5386942,0.0,1.0
2013-06-14,22.36,22.655,22.32,22.55,7893200,8.19085287939046,8.29891645718206,8.17620019087635,8.26045314983251,21547445.0095524,0.0,1.0
2013-06-17,22.33,22.46,22.2,22.37,7110500,8.23481094493281,8.28275207448235,8.18686981538326,8.24956206171728,19281251.9998048,0.15,1.0
2013-06-18,22.73,22.81,22.32,22.32,11890700,8.38232211277755,8.4118243463465,8.23112316573669,8.23112316573669,32243524.8089556,0.0,1.0
2013-06-19,22.7,22.99,22.65,22.72,8798000,8.37125877518919,8.47820437187663,8.3528198792086,8.37863433358143,23857176.7237582,0.0,1.0
2013-06-20,22.385,22.63,22.29,22.5,9023600,8.25509373051146,8.34544432081636,8.22005982814833,8.29750319126682,24468927.0157427,0.0,1.0
2013-06-21,22.23,22.55,21.99,22.54,13174300,8.19793315297162,8.31594208724741,8.10942645226477,8.3122543080513,35724210.4241654,0.0,1.0
2013-06-24,22.005,22.42,21.91,22.17,8386800,8.11495812105895,8.26800095769787,8.07992421869583,8.17580647779491,22742142.5036162,0.0,1.0
2013-06-25,22.1,22.35,21.95,22.27,5679900,8.14999202342208,8.24218650332504,8.0946753354803,8.21268426975609,15401952.4975306,0.0,1.0
2013-06-26,22.52,22.56,22.28,22.325,7549300,8.30487874965906,8.31962986644353,8.21637204895221,8.23296705533475,20471128.0109874,0.0,1.0
2013-06-27,22.5,22.73,22.41,22.61,9281400,8.29750319126682,8.38232211277755,8.26431317850176,8.33806876242413,25167992.730608,0.0,1.0
2013-06-28,22.48,22.53,22.21,22.42,13769100,8.29012763287458,8.30856652885518,8.19055759457938,8.26800095769787,37337105.2542736,0.0,1.0
2013-07-01,22.475,22.74,22.46,22.54,5915100,8.28828374327653,8.38600989197367,8.28275207448235,8.3122543080513,16039734.7168336,0.0,1.0
2013-07-02,22.44,22.8,22.39,22.54,5667800,8.27537651609011,8.40813656715038,8.25693762010952,8.3122543080513,15369141.4224729,0.0,1.0
2013-07-03,22.36,22.585,22.215,22.27,3547900,8.24587428252116,8.32884931443383,8.19240148417744,8.21268426975609,9620695.30554917,0.0,1.0
2013-07-05,23.02,23.02,22.46,22.58,5639700,8.48926770946499,8.48926770946499,8.28275207448235,8.32700542483577,15292943.8018844,0.0,1.0
2013-07-08,22.79,23.12,22.65,23.07,4985200,8.40444878795426,8.52614550142617,8.3528198792086,8.50770660544558,13518162.9237644,0.0,1.0
2013-07-09,22.85,22.99,22.56,22.93,4753100,8.42657546313097,8.47820437187663,8.31962986644353,8.45607769669992,12888786.847658,0.0,1.0
2013-07-10,23.1,23.125,22.81,22.84,3653800,8.51876994303394,8.52798939102423,8.4118243463465,8.42288768393485,9907860.00378127,0.0,1.0
2013-07-11,23.645,23.66,23.26,23.41,5317000,8.7197539092224,8.72528557801658,8.57777441017184,8.63309109811361,14417891.4117097,0.0,1.0
2013-07-12,23.83,23.85,23.43,23.69,5371300,8.78797782435059,8.79535338274283,8.64046665650585,8.73634891560493,14565134.5006049,0.0,1.0
2013-07-15,23.92,23.94,23.74,23.85,5336900,8.82116783711566,8.8285433955079,8.75478781158553,8.79535338274283,14471853.4277137,0.0,1.0
2013-07-16,23.97,24.22,23.87,23.98,8340200,8.83960673309625,8.93180121299922,8.80272894113507,8.84329451229237,22615779.1897577,0.0,1.0
2013-07-17,24.23,24.34,24.02,24.13,5697200,8.93548899219534,8.97605456335264,8.85804562907685,8.89861120023415,15448864.1998858,0.0,1.0
2013-07-18,24.29,24.42,24.14,24.34,6473100,8.95761566737205,9.00555679692159,8.90229897943027,8.97605456335264,17552840.4922208,0.0,1.0
2013-07-19,24.0,24.29,23.9,24.29,8428800,8.85067007068461,8.95761566737205,8.81379227872342,8.95761566737205,22856032.1856346,0.0,1.0
2013-07-22,24.02,24.11,23.94,24.1,5377500,8.85804562907685,8.89123564184191,8.8285433955079,8.8875478626458,14581946.7869981,0.0,1.0
2013-07-23,23.92,24.44,23.88,24.4399,5117800,8.82116783711566,9.01293235531383,8.80641672033119,9.01289547752187,13877728.9198511,0.0,1.0
2013-07-24,24.12,24.21,23.94,23.95,4472200,8.89492342103803,8.9281134338031,8.8285433955079,8.83223117470402,12127081.8076826,0.0,1.0
2013-07-25,24.25,24.26,23.95,24.07,3613200,8.94286455058757,8.94655232978369,8.83223117470402,8.87648452505744,9797766.64449683,0.0,1.0
2013-07-26,24.27,24.34,23.86,24.06,4626800,8.95024010897981,8.97605456335264,8.79904116193895,8.87279674586132,12546304.3038741,0.0,1.0
2013-07-29,24.07,24.29,23.98,24.07,5525700,8.87648452505744,8.95761566737205,8.84329451229237,8.87648452505744,14983814.6649773,0.0,1.0
2013-07-30,24.35,24.54,24.11,24.26,9061100,8.97974234254876,9.04981014727501,8.89123564184191,8.94655232978369,24570614.2318306,0.0,1.0
2013-07-31,26.68,26.89,25.6,25.61,18885100,9.83899489524439,9.91643825836288,9.44071474206358,9.4444025212597,51209953.1877524,0.0,1.0
2013-08-01,26.7,26.89,26.61,26.68,7482500,9.84637045363663,9.91643825836288,9.81318044087156,9.83899489524439,20289989.1833963,0.0,1.0
2013-08-02,26.52,26.705,26.38,26.61,5569500,9.77999042810649,9.84821434323469,9.72836151936083,9.81318044087156,15102585.3333679,0.0,1.0
2013-08-05,26.66,26.67,26.26,26.5,5379600,9.83161933685215,9.83530711604827,9.68410816900741,9.77261486971426,14587641.2710991,0.0,1.0
2013-08-06,26.66,26.7,26.44,26.61,6101400,9.83161933685215,9.84637045363663,9.75048819453755,9.81318044087156,16544916.8063581,0.0,1.0
2013-08-07,26.74,26.85,26.41,26.6699,5317900,9.8611215704211,9.90168714157841,9.73942485694919,9.83527023825631,14420331.9048958,0.0,1.0
2013-08-08,26.82,27.1,26.67,26.87,7252300,9.89062380399005,9.99388162148137,9.83530711604827,9.90906269997065,19665765.2595717,0.0,1.0
2013-08-09,26.82,27.01,26.532,26.66,4083600,9.89062380399005,9.9606916087163,9.78441576314184,9.83161933685215,11073331.0831029,0.0,1.0
2013-08-12,26.93,27.0,26.6,26.68,3616000,9.93118937514736,9.95700382952019,9.80949266167544,9.83899489524439,9805359.28996471,0.0,1.0
2013-08-13,26.96,27.05,26.63,26.89,4536500,9.94225271273571,9.97544272550078,9.8205559992638,9.91643825836288,12301441.4875346,0.0,1.0
2013-08-14,26.78,27.03,26.75,27.01,4462500,9.87587268720558,9.96806716710854,9.86480934961722,9.9606916087163,12100778.7144545,0.0,1.0
2013-08-15,26.44,26.73,26.34,26.53,5462000,9.75048819453755,9.85743379122498,9.71361040257636,9.78367820730261,14811081.9805828,0.0,1.0
2013-08-16,26.24,26.47,26.17,26.3,5682900,9.67673261061517,9.7615515321259,9.65091815624234,9.69885928579188,15410087.4748176,0.0,1.0
2013-08-19,26.19,26.57,26.11,26.11,4138300,9.65829371463458,9.79842932408709,9.62879148106563,9.62879148106563,11221658.8356363,0.0,1.0
2013-08-20,26.26,26.38,26.035,26.13,3596700,9.68410816900741,9.72836151936083,9.60113313709474,9.63616703945787,9753024.26941817,0.0,1.0
2013-08-21,26.04,26.2878,25.955,26.09,4067800,9.6029770266928,9.69436019517262,9.57163090352579,9.62141592267339,11030486.8693912,0.0,1.0
2013-08-22,26.34,26.46,25.86,26.01,2755300,9.76892709051814,9.81343245311731,9.59090564012145,9.64653734337042,7429127.20378904,0.15,1.0
2013-08-23,26.33,26.48,26.1822,26.3,3568200,9.76521831030154,9.8208500135505,9.71040253870023,9.75409196965175,9620952.95922769,0.0,1.0
2013-08-26,26.03,26.4,26.02,26.28,3289300,9.65395490380361,9.79117977181772,9.65024612358701,9.74667440921855,8868953.69339937,0.0,1.0
2013-08-27,25.465,25.9,25.4,25.74,4709300,9.44440882156585,9.60574076098784,9.42030175015796,9.54640027752228,12697705.7818763,0.0,1.0
2013-08-28,25.69,25.81,25.28,25.5,5225200,9.52785637643929,9.57236173903846,9.37579638755879,9.45738955232394,14088729.16388,0.0,1.0
2013-08-29,26.05,26.14,25.49,25.59,3413800,9.66137246423681,9.69475148618618,9.45368077210734,9.49076857427332,9204643.57721301,0.0,1.0
2013-08-30,25.61,26.14,25.53,26.0,4174400,9.49818613470651,9.69475148618618,9.46851589297373,9.64282856315382,11255452.6184071,0.0,1.0
2013-09-03,26.08,26.34,25.81,25.93,4674200,9.6724988048866,9.76892709051814,9.57236173903846,9.61686710163763,12603065.5013794,0.0,1.0
2013-09-04,25.32,25.99,25.24,25.92,9326600,9.39063150842518,9.63911978293722,9.3609612666924,9.61315832142104,25147351.5692879,0.0,1.0
2013-09-05,25.45,25.615,25.26,25.26,4600600,9.43884565124095,9.50004052481481,9.36837882712559,9.36837882712559,12404617.5058077,0.0,1.0
2013-09-06,25.35,25.58,24.98,25.46,4082700,9.40175784907497,9.48705979405672,9.26453298106086,9.44255443145755,11008201.5152287,0.0,1.0
2013-09-09,25.389,25.63,25.38,25.5,4030700,9.4162220919197,9.50560369513971,9.41288418972477,9.45738955232394,10867993.6922703,0.0,1.0
2013-09-10,25.23,25.7,25.215,25.61,7081300,9.3572524864758,9.53156515665589,9.3516893161509,9.49818613470651,19093339.5522053,0.0,1.0
2013-09-11,25.26,25.475,25.14,25.26,6763500,9.36837882712559,9.44811760178244,9.32387346452642,9.36837882712559,18236454.049587,0.0,1.0
2013-09-12,24.966,25.18,24.36,24.47,8530700,9.25934068875763,9.33870858539281,9.03458860763181,9.07538519001438,23001362.9867394,0.0,1.0
2013-09-13,25.075,25.22,24.755,25.09,6344000,9.29976639311854,9.3535437062592,9.18108542618741,9.30532956344343,17105354.4009137,0.0,1.0
2013-09-16,25.38,25.58,25.24,25.24,4345900,9.41288418972477,9.48705979405672,9.3609612666924,9.3609612666924,11717868.8037407,0.0,1.0
2013-09-17,25.3,25.57,25.25,25.41,3733700,9.38321394799198,9.48335101384012,9.364670046909,9.42401053037456,10067191.3188354,0.0,1.0
2013-09-18,25.36,25.425,25.19,25.26,6332900,9.40546662929157,9.42957370069946,9.34241736560941,9.36837882712559,17075425.4233207,0.0,1.0
2013-09-19,25.215,25.67,25.13,25.4,6647400,9.3516893161509,9.5204388160061,9.32016468430982,9.42030175015796,17923413.1217897,0.0,1.0
2013-09-20,25.14,25.4,25.09,25.35,5364900,9.32387346452642,9.42030175015796,9.30532956344343,9.40175784907497,14465402.872866,0.0,1.0
2013-09-23,24.741,25.13,24.695,25.09,4454700,9.17589313388418,9.32016468430982,9.15883274488783,9.30532956344343,12011226.7102381,0.0,1.0
2013-09-24,24.69,24.87,24.39,24.74,4762700,9.15697835477953,9.22373639867829,9.0457149482816,9.17552225586252,12841688.4308373,0.0,1.0
2013-09-25,24.85,24.86,24.46,24.77,6244300,9.21631883824509,9.22002761846169,9.07167640979779,9.18664859651231,16836532.8634341,0.0,1.0
2013-09-26,25.06,25.2,24.8,24.83,4350500,9.29420322279364,9.34612614582601,9.1977749371621,9.2089012778119,11730271.8034639,0.0,1.0
2013-09-27,24.73,25.0,24.4,24.47,5974400,9.17181347564592,9.27195054149406,9.0494237284982,9.07538519001438,16108800.3361947,0.0,1.0
2013-09-30,24.75,24.79,24.41,24.53,5487600,9.17923103607912,9.19406615694551,9.0531325087148,9.09763787131397,14796239.4089619,0.0,1.0
2013-10-01,24.65,24.79,24.25,24.2701,7715700,9.14214323391314,9.19406615694551,8.99379202524923,9.0012466734846,20803874.9922967,0.0,1.0
2013-10-02,24.52,24.7,24.38,24.52,4818300,9.09392909109737,9.16068713499613,9.042006168065,9.09392909109737,12991602.9492312,0.0,1.0
2013-10-03,24.27,24.535,24.16,24.4,3793300,9.00120958568243,9.09949226142227,8.96041300329986,9.0494237284982,10227891.0543799,0.0,1.0
2013-10-04,24.84,24.92,24.3,24.37,5881400,9.21261005802849,9.24228029976128,9.01233592633222,9.03829738784841,15858044.0374423,0.0,1.0
2013-10-07,24.82,25.095,24.4201,24.56,5417200,9.2051924975953,9.30718395355173,9.05687837673356,9.10876421196376,14606419.5871106,0.0,1.0
2013-10-08,24.74,24.99,24.41,24.51,8380500,9.17552225586252,9.26824176127746,9.0531325087148,9.09022031088077,22596378.0827329,0.0,1.0
2013-10-09,24.67,25.01,24.46,24.83,8126900,9.14956079434634,9.27565932171065,9.07167640979779,9.2089012778119,21912595.3153824,0.0,1.0
2013-10-10,24.74,24.93,24.55,24.7,6572100,9.17552225586252,9.24598907997787,9.10505543174716,9.16068713499613,17720381.4089289,0.0,1.0
2013-10-11,25.08,25.16,24.67,24.75,6235800,9.30162078322684,9.33129102495962,9.14956079434634,9.17923103607912,16813614.276989,0.0,1.0
2013-10-14,25.18,25.25,24.87,24.9,4677600,9.33870858539281,9.364670046909,9.22373639867829,9.23486273932808,12612232.9359575,0.0,1.0
2013-10-15,24.96,25.18,24.93,25.15,5465700,9.25711542062767,9.33870858539281,9.24598907997787,9.32758224474302,14737190.3450621,0.0,1.0
2013-10-16,25.125,25.3,25.01,25.14,4974900,9.31831029420153,9.38321394799198,9.27565932171065,9.32387346452642,13413844.2006787,0.0,1.0
2013-10-17,25.09,25.25,24.93,25.03,6733300,9.30532956344343,9.364670046909,9.24598907997787,9.28307688214385,18155025.6600997,0.0,1.0
2013-10-18,25.39,25.41,25.04,25.19,6629100,9.41659296994136,9.42401053037456,9.28678566236045,9.34241736560941,17874070.7533256,0.0,1.0
2013-10-21,25.41,25.6,25.32,25.49,3486800,9.42401053037456,9.49447735448991,9.39063150842518,9.45368077210734,9401473.79021218,0.0,1.0
2013-10-22,25.21,25.52,25.11,25.52,5263800,9.34983492604261,9.46480711275713,9.31274712387663,9.46480711275713,14192806.5093836,0.0,1.0
2013-10-23,24.62,25.11,24.57,24.97,8906800,9.13101689326335,9.31274712387663,9.11247299218036,9.26082420084426,24015443.0293283,0.0,1.0
2013-10-24,21.49,22.28,20.89,21.3,44749600,7.97016868546829,8.2631623225795,7.74764187247243,7.89970186135294,120658538.351061,0.0,1.0
2013-10-25,22.03,22.075,21.57,21.79,20009800,8.17044281716456,8.18713232813925,7.99983892720107,8.08143209196622,53952509.535215,0.0,1.0
2013-10-28,22.04,22.17,21.96,22.08,9772600,8.17415159738116,8.22236574019693,8.14448135564838,8.18898671824755,26349903.2815841,0.0,1.0
2013-10-29,22.13,22.36,21.99,22.05,8027400,8.20753061933054,8.29283256431228,8.15560769629817,8.17786037759776,21644313.0387602,0.0,1.0
2013-10-30,22.67,22.75,22.43,22.75,11109500,8.40780475102681,8.43747499275959,8.31879402582847,8.43747499275959,29954592.4837565,0.0,1.0
2013-10-31,22.755,22.87,22.54,22.67,9865500,8.43932938286789,8.48198035535876,8.35959060821104,8.40780475102681,26600389.9499077,0.0,1.0
2013-11-01,22.77,22.95,22.67,22.89,9327200,8.44489255319279,8.51165059709154,8.40780475102681,8.48939791579196,25148969.3518604,0.0,1.0
2013-11-04,22.91,23.0,22.75,22.81,4875200,8.49681547622515,8.53019449817453,8.43747499275959,8.45972767405918,13145022.663199,0.0,1.0
2013-11-05,22.68,22.88,22.57,22.79,8810300,8.41151353124341,8.48568913557536,8.37071694886084,8.45231011362598,23755249.6655691,0.0,1.0
2013-11-06,23.13,23.14,22.67,22.69,5793700,8.5784086409903,8.5821174212069,8.40780475102681,8.41522231146001,15621578.1514146,0.0,1.0
2013-11-07,22.83,23.24,22.79,23.17,6877100,8.46714523449237,8.61920522337287,8.45231011362598,8.59324376185669,18542754.2166652,0.0,1.0
2013-11-08,23.16,23.17,22.755,22.9,7725500,8.58953498164009,8.59324376185669,8.43932938286789,8.49310669600855,20830298.7743158,0.0,1.0
2013-11-11,23.21,23.3,23.03,23.11,3845300,8.60807888272308,8.64145790467246,8.54132083882432,8.57099108055711,10368098.8773382,0.0,1.0
2013-11-12,23.05,23.1,22.24,22.35,24231500,8.54873839925752,8.56728230034051,8.24832720171311,8.28912378409569,65335497.3464284,0.0,1.0
2013-11-13,23.165,23.31,22.82,22.95,13569200,8.59138937174839,8.64516668488906,8.46343645427577,8.51165059709154,36586692.1401133,0.0,1.0
2013-11-14,23.49,23.5,23.0,23.0,8316600,8.71192472878782,8.71563350900441,8.53019449817453,8.53019449817453,22424084.2387515,0.0,1.0
2013-11-15,23.58,23.69,23.43,23.44,9284300,8.74530375073719,8.78610033311977,8.68967204748823,8.69338082770483,25033297.8979199,0.0,1.0
2013-11-18,23.645,23.96,23.53,23.63,8106900,8.76941082214508,8.8862373989679,8.72675984965421,8.76384765182018,21858669.2296292,0.0,1.0
2013-11-19,23.56,23.89,23.52,23.65,6265000,8.737886190304,8.86027593745172,8.72305106943761,8.77126521225338,16892346.3621886,0.0,1.0
2013-11-20,23.38,23.75,23.36,23.54,6120500,8.67112814640524,8.80835301441935,8.66371058597205,8.7304686298708,16502730.3926218,0.0,1.0
2013-11-21,23.55,23.7479,23.25,23.28,4672200,8.78980911333637,8.86367336911256,8.67783702272062,8.68903423178219,12517940.7858876,0.15,1.0
2013-11-22,23.34,23.68,23.245,23.56,5770900,8.71142864990534,8.83833035260319,8.67597082121035,8.79354151635689,15461620.75281,0.0,1.0
2013-11-25,23.1,23.48,23.075,23.4,5222700,8.62185097741274,8.76368229219269,8.61251996986143,8.73382306802849,13992861.8942801,0.0,1.0
2013-11-26,22.72,23.26,22.67,23.08,10093600,8.48001966263279,8.68156942574114,8.46135764753017,8.61438617137169,27043167.4835057,0.0,1.0
2013-11-27,22.68,22.85,22.36,22.36,5998300,8.46509005055069,8.52854090189962,8.34565315389389,8.34565315389389,16070879.7174756,0.0,1.0
2013-11-29,22.49,22.81,22.48,22.64,3796600,8.39417439316072,8.51361128981752,8.39044199014019,8.45016043846859,10171999.0556271,0.0,1.0
2013-12-02,22.48,22.79,22.43,22.47,6778700,8.39044199014019,8.50614648377647,8.37177997503757,8.38670958711967,18161757.8882104,0.0,1.0
2013-12-03,22.54,22.59,22.18,22.41,8505500,8.41283640826334,8.43149842336597,8.27846989952444,8.36431516899652,22788267.9154076,0.0,1.0
2013-12-04,22.46,22.59,22.28,22.33,10266100,8.38297718409914,8.43149842336597,8.31579392972969,8.33445594483232,27505336.2231927,0.0,1.0
2013-12-05,22.48,22.685,22.39,22.47,9762600,8.39044199014019,8.46695625206095,8.35685036295547,8.38670958711967,26156339.3511208,0.0,1.0
2013-12-06,22.78,23.6392,22.6,23.09,9075100,8.50241408075594,8.82310214827945,8.43523082638649,8.61811857439222,24314362.4900494,0.0,1.0
2013-12-09,22.58,22.85,22.51,22.71,6052700,8.42776602034544,8.52854090189962,8.40163919920177,8.47628725961227,16216630.322919,0.0,1.0
2013-12-10,22.44,22.68,22.394,22.64,4625900,8.37551237805809,8.46509005055069,8.35834332416368,8.45016043846859,12393892.0169166,0.0,1.0
2013-12-11,22.22,22.6,22.2,22.43,4701800,8.29339951160654,8.43523082638649,8.28593470556549,8.37177997503757,12597246.2623788,0.0,1.0
2013-12-12,22.31,22.41,22.1,22.16,4869000,8.32699113879127,8.36431516899652,8.24861067536024,8.27100509348339,13045215.0349914,0.0,1.0
2013-12-13,22.11,22.46,22.015,22.43,5376600,8.25234307838077,8.38297718409914,8.21688524968578,8.37177997503757,14405196.787253,0.0,1.0
2013-12-16,22.55,22.56,22.175,22.18,5158000,8.41656881128387,8.42030121430439,8.27660369801418,8.27846989952444,13819515.126409,0.0,1.0
2013-12-17,23.0,23.035,22.48,22.63,6687000,8.58452694720749,8.59759035777933,8.39044199014019,8.44642803544807,17916071.6654318,0.0,1.0
2013-12-18,23.2,23.22,22.7,22.95,7736600,8.65917500761799,8.66663981365904,8.47255485659174,8.56586493210487,20728200.9939853,0.0,1.0
2013-12-19,22.99,23.3,22.92,23.1,6157800,8.58079454418696,8.69649903782324,8.55466772304329,8.62185097741274,16498218.3492442,0.0,1.0
2013-12-20,22.51,23.06,22.34,22.99,14386600,8.40163919920177,8.60692136533064,8.33818834785284,8.58079454418696,38545140.8138031,0.0,1.0
2013-12-23,22.89,22.93,22.46,22.49,5701000,8.54347051398172,8.55840012606382,8.38297718409914,8.39417439316072,15274341.9417716,0.0,1.0
2013-12-24,22.92,22.99,22.825,22.94,2033900,8.55466772304329,8.58079454418696,8.5192098943483,8.56213252908434,5449304.3457936,0.0,1.0
2013-12-26,22.95,23.12,22.89,23.0,2507800,8.56586493210487,8.62931578345379,8.54347051398172,8.58452694720749,6718995.74137429,0.0,1.0
2013-12-27,23.05,23.135,22.88,23.02,2943000,8.60318896231012,8.63491438798458,8.53973811096119,8.59199175324854,7885000.58492086,0.0,1.0
2013-12-30,23.47,23.54,23.0,23.05,5479900,8.75994988917217,8.78607671031584,8.58452694720749,8.60318896231012,14681962.183251,0.0,1.0
2013-12-31,23.58,23.62,23.3,23.46,4572200,8.80100632239794,8.81593593448004,8.69649903782324,8.75621748615164,12250016.8788227,0.0,1.0
2014-01-02,23.46,23.5,23.295,23.44,4439500,8.75621748615164,8.77114709823374,8.69463283631298,8.74875268011059,11894481.8541475,0.0,1.0
2014-01-03,23.11,23.4701,23.1,23.42,4815900,8.62558338043327,8.75998721320237,8.62185097741274,8.74128787406954,12902947.4403399,0.0,1.0
2014-01-06,23.14,23.21,22.975,23.18,5080300,8.63678058949484,8.66290741063852,8.57519593965618,8.65171020157694,13611338.2506196,0.0,1.0
2014-01-07,23.39,23.466,23.12,23.22,4345000,8.73009066500797,8.75845692796396,8.62931578345379,8.66663981365904,11641293.7619712,0.0,1.0
2014-01-08,23.34,23.49,23.14,23.36,5383000,8.71142864990534,8.76741469521322,8.63678058949484,8.71889345594639,14422343.9173051,0.0,1.0
2014-01-09,23.51,23.515,23.27,23.34,4450400,8.77487950125427,8.77674570276453,8.68530182876167,8.71142864990534,11923685.5600176,0.0,1.0
2014-01-10,23.47,23.7,23.39,23.59,7752800,8.75994988917217,8.84579515864424,8.73009066500797,8.80473872541847,20771604.6669298,0.0,1.0
2014-01-13,22.2,23.0499,22.15,22.83,13507900,8.28593470556549,8.60315163827991,8.26727269046287,8.52107609585857,36190893.4424236,0.0,1.0
2014-01-14,22.21,22.47,22.06,22.27,8223300,8.28966710858602,8.38670958711967,8.23368106327814,8.31206152670917,22032186.6496703,0.0,1.0
2014-01-15,22.93,22.98,22.22,22.25,9010300,8.55840012606382,8.57706214116644,8.29339951160654,8.30459672066812,24140747.7982713,0.0,1.0
2014-01-16,23.09,23.415,22.91,22.99,7477500,8.61811857439222,8.73942167255928,8.55093532002277,8.58079454418696,20034010.1507801,0.0,1.0
2014-01-17,23.27,23.39,22.95,23.09,6837900,8.68530182876167,8.73009066500797,8.56586493210487,8.61811857439222,18320368.8411928,0.0,1.0
2014-01-21,23.3,23.43,23.13,23.32,5662900,8.69649903782324,8.74502027709007,8.63304818647432,8.70396384386429,15172262.9331799,0.0,1.0
2014-01-22,23.62,23.68,23.2,23.28,6172100,8.81593593448004,8.83833035260319,8.65917500761799,8.68903423178219,16536531.4679545,0.0,1.0
2014-01-23,23.62,23.6899,23.43,23.45,7558800,8.81593593448004,8.84202543159351,8.74502027709007,8.75248508313112,20251832.2872239,0.0,1.0
2014-01-24,23.3,23.59,23.28,23.59,6633300,8.69649903782324,8.80473872541847,8.68903423178219,8.80473872541847,17772196.5273379,0.0,1.0
2014-01-27,22.89,23.43,22.88,23.31,7857100,8.54347051398172,8.74502027709007,8.53973811096119,8.70023144084377,21051049.3019985,0.0,1.0
2014-01-28,23.3,23.535,22.91,23.09,7896100,8.69649903782324,8.78421050880558,8.55093532002277,8.61811857439222,21155539.6257539,0.0,1.0
2014-01-29,24.15,24.27,23.05,23.05,15834600,9.01375329456786,9.05854213081417,8.60318896231012,8.60318896231012,42424678.9881033,0.0,1.0
2014-01-30,22.38,23.0,21.67,22.65,22821000,8.35311795993494,8.58452694720749,8.08811734547767,8.45389284148912,61142914.8312875,0.0,1.0
2014-01-31,21.41,22.19,21.41,22.06,15113500,7.99107486694402,8.28220230254497,7.99107486694402,8.23368106327814,40492679.6942581,0.0,1.0
2014-02-03,20.75,21.4,20.68,21.33,12443200,7.74473626758937,7.98734246392349,7.71860944644569,7.96121564277982,33338307.6039033,0.0,1.0
2014-02-04,20.415,20.98,20.39,20.93,12517800,7.61970076640178,7.83058153706144,7.61036975885047,7.81191952195882,33538178.8385737,0.0,1.0
2014-02-05,20.54,20.64,20.35,20.38,9493700,7.66635580415834,7.70367983436359,7.59544014676837,7.60663735582994,25435891.9650232,0.0,1.0
2014-02-06,20.47,20.68,20.31,20.49,7224800,7.64022898301467,7.71860944644569,7.58051053468627,7.64769378905572,19356966.437627,0.0,1.0
2014-02-07,20.9,20.94,20.53,20.64,7653700,7.80072231289724,7.81565192497934,7.66262340113782,7.70367983436359,20506092.0750285,0.0,1.0
2014-02-10,20.89,21.0,20.75,20.77,5622000,7.79698990987672,7.83804634310249,7.74473626758937,7.75220107363042,15062682.0551903,0.0,1.0
2014-02-11,21.23,21.31,20.9,20.91,8004700,7.92389161257457,7.95375083673877,7.80072231289724,7.80445471591777,21446504.9888264,0.0,1.0
2014-02-12,21.22,21.44,21.01,21.26,5567200,7.92015920955404,8.00227207600559,7.84177874612302,7.93508882163614,14915859.7541187,0.0,1.0
2014-02-13,21.36,21.42,21.03,21.07,6851500,7.97241285184139,7.99480726996454,7.84924355216407,7.86417316424617,18356806.4925536,0.0,1.0
2014-02-14,21.35,21.42,21.2,21.33,5288700,7.96868044882087,7.99480726996454,7.91269440351299,7.96121564277982,14169691.6729429,0.0,1.0
2014-02-18,20.69,21.29,20.67,21.11,8374200,7.72234184946622,7.94628603069772,7.71487704342517,7.87910277632827,22436483.8254313,0.0,1.0
2014-02-19,20.54,20.78,20.5,20.78,7846400,7.66635580415834,7.75593347665094,7.65142619207624,7.75593347665094,21022381.4439426,0.0,1.0
2014-02-20,20.51,20.62,20.35,20.6,6842400,7.71114464040464,7.75250134008502,7.65098944086955,7.74498194014313,18199324.5548349,0.15,1.0
2014-02-21,20.53,20.61,20.32,20.6,8250500,7.71866404034653,7.74874164011407,7.63971034095672,7.74498194014313,21944570.2150803,0.0,1.0
2014-02-24,20.84,20.99,20.5,20.58,6568200,7.83521473944577,7.89161023900992,7.7073849404337,7.73746254020124,17470011.0401419,0.0,1.0
2014-02-25,20.78,21.045,20.72,20.86,7481200,7.81265653962011,7.91228858885011,7.79009833979445,7.84273413938766,19898396.3024131,0.0,1.0
2014-02-26,21.26,21.35,20.93,20.95,7850200,7.99312213822539,8.02695943796388,7.86905203918426,7.87657143912615,20879857.596803,0.0,1.0
2014-02-27,21.5,21.5,21.17,21.31,4969300,8.08335493752802,8.08335493752802,7.9592848384869,8.0119206380801,13217278.0764558,0.0,1.0
2014-02-28,21.48,21.84,21.315,21.41,4889800,8.07583553758614,8.2111847365401,8.01380048806558,8.04951763778954,13005825.0333555,0.0,1.0
2014-03-03,21.39,21.42,21.1231,21.28,5960900,8.04199823784765,8.05327733776048,7.94165184562317,8.00064153816727,15854722.5737922,0.0,1.0
2014-03-04,21.0,21.61,20.96,21.37,8847200,7.89536993898086,8.1247116372084,7.88033113909709,8.03447883790576,23531664.94235,0.0,1.0
2014-03-05,20.96,21.05,20.74,21.0,6463900,7.88033113909709,7.91416843883558,7.79761773973634,7.89536993898086,17192595.2867411,0.0,1.0
2014-03-06,20.8,21.14,20.78,21.07,6477600,7.820175939562,7.94800573857407,7.81265653962011,7.92168783877746,17229034.3646087,0.0,1.0
2014-03-07,20.59,20.96,20.47,20.9,7878600,7.74122224017219,7.88033113909709,7.69610584052087,7.85777293927143,20955395.5392439,0.0,1.0
2014-03-10,20.56,20.71,20.445,20.66,6041200,7.72994314025936,7.78633863982351,7.68670659059351,7.76754013996879,16068303.446257,0.0,1.0
2014-03-11,20.46,20.59,20.33,20.48,6778100,7.69234614054993,7.74122224017219,7.64347004092766,7.69986554049181,18028300.2696607,0.0,1.0
2014-03-12,20.49,20.555,20.35,20.35,7616100,7.70362524046275,7.72806329027389,7.65098944086955,7.65098944086955,20257201.5290071,0.0,1.0
2014-03-13,20.05,20.67,20.01,20.67,13193500,7.53819844174125,7.77129983993973,7.52315964185748,7.77129983993973,35091895.9011772,0.0,1.0
2014-03-14,20.16,20.4,20.01,20.05,7875600,7.57955514142163,7.66978794072427,7.52315964185748,7.53819844174125,20947416.1791269,0.0,1.0
2014-03-17,20.3,20.4,20.17,20.37,7433500,7.63219094101483,7.66978794072427,7.58331484139257,7.65850884081144,19771524.4765529,0.0,1.0
2014-03-18,20.5101,20.74,20.3,20.38,8823000,7.71118223740435,7.79761773973634,7.63219094101483,7.66226854078238,23467298.1040729,0.0,1.0
2014-03-19,20.58,20.73,20.335,20.48,5233600,7.73746254020124,7.79385803976539,7.64534989091313,7.69986554049181,13920259.7027628,0.0,1.0
2014-03-20,20.905,21.0,20.41,20.47,8372600,7.8596527892569,7.89536993898086,7.67354764069521,7.69610584052087,22269330.1718419,0.0,1.0
2014-03-21,18.2,18.73,17.95,18.71,60887200,6.84265394711675,7.04191804557674,6.74866144784316,7.03439864563485,161946965.105101,0.0,1.0
2014-03-24,19.09,19.13,18.41,18.5,22654800,7.1772672445307,7.19230604441447,6.92160764650656,6.95544494624504,60256935.8594754,0.0,1.0
2014-03-25,19.06,19.64,18.95,19.18,13451900,7.16598814461787,7.38405074293258,7.12463144493749,7.21110454426919,35779184.7859207,0.0,1.0
2014-03-26,18.79,19.395,18.72,19.18,12925400,7.0644762454024,7.29193809364447,7.0381583456058,7.21110454426919,34378807.0853887,0.0,1.0
2014-03-27,19.27,19.74,18.75,18.82,17629800,7.24494184400768,7.42164774264201,7.04943744551863,7.07575534531523,46891507.6635141,0.0,1.0
2014-03-28,19.79,19.96,19.43,19.46,12994700,7.44044624249673,7.50436114200276,7.30509704354277,7.3163761434556,34563130.3040912,0.0,1.0
2014-03-31,19.97,20.02,19.57,19.75,15665300,7.5081208419737,7.52691934182842,7.35773284313597,7.42540744261295,41666356.6802373,0.0,1.0
2014-04-01,20.18,20.2,19.8,19.91,8309800,7.58707454136351,7.5945939413054,7.44420594246767,7.48556264214805,22102295.5667262,0.0,1.0
2014-04-02,20.01,20.44,19.9,20.44,10723000,7.52315964185748,7.68482674060804,7.4818029421771,7.68482674060804,28520892.8448344,0.0,1.0
2014-04-03,20.03,20.12,19.91,20.09,8315500,7.53067904179936,7.56451634153785,7.48556264214805,7.55323724162502,22117456.3509485,0.0,1.0
2014-04-04,20.25,20.7,19.985,20.15,20170600,7.61339244116012,7.78257893985256,7.51376039193012,7.57579544145068,53649493.725265,0.0,1.0
2014-04-07,20.41,20.54,20.0,20.15,13909700,7.67354764069521,7.72242374031747,7.51939994188653,7.57579544145068,36996835.1397737,0.0,1.0
2014-04-08,20.64,20.765,20.4,20.41,11252900,7.7600207400269,7.80701698966369,7.66978794072427,7.67354764069521,29930313.8201658,0.0,1.0
2014-04-09,20.64,20.7682,20.52,20.56,8629100,7.7600207400269,7.8082200936544,7.71490434037558,7.72994314025936,22951565.4618447,0.0,1.0
2014-04-10,20.395,20.7,20.28,20.57,11193400,7.66790809073879,7.78257893985256,7.62467154107295,7.7337028402303,29772056.5111787,0.0,1.0
2014-04-11,20.01,20.27,19.99,20.01,9219600,7.52315964185748,7.620911841102,7.51564024191559,7.52315964185748,24522169.5115392,0.0,1.0
2014-04-14,20.6,20.66,20.155,20.21,7913900,7.74498194014313,7.76754013996879,7.57767529143616,7.59835364127634,21049286.0099538,0.0,1.0
2014-04-15,20.76,20.87,20.15,20.58,15211700,7.80513713967822,7.8464938393586,7.57579544145068,7.73746254020124,40459877.4305482,0.0,1.0
2014-04-16,20.68,20.9,20.56,20.89,5303100,7.77505953991068,7.85777293927143,7.72994314025936,7.85401323930049,14105114.8788064,0.0,1.0
2014-04-17,20.71,20.75,20.53,20.6,6510500,7.78633863982351,7.80137743970728,7.71866404034653,7.74498194014313,17316541.3472251,0.0,1.0
2014-04-21,20.81,20.885,20.68,20.73,4387000,7.82393563953294,7.85213338931502,7.77505953991068,7.79385803976539,11668484.2777477,0.0,1.0
2014-04-22,20.6,20.85,20.59,20.74,6735900,7.74498194014313,7.83897443941671,7.74122224017219,7.79761773973634,17916057.2706817,0.0,1.0
2014-04-23,20.64,20.685,20.22,20.49,4560000,7.7600207400269,7.77693938989615,7.60211334124729,7.70362524046275,12128627.3778276,0.0,1.0
2014-04-24,20.57,20.8,20.46,20.73,5016900,7.7337028402303,7.820175939562,7.69234614054993,7.79385803976539,13343883.9236454,0.0,1.0
2014-04-25,20.28,20.53,20.235,20.5,5479700,7.62467154107295,7.71866404034653,7.6077528912037,7.7073849404337,14574833.2110267,0.0,1.0
2014-04-28,20.07,20.39,19.99,20.36,6715300,7.54571784168314,7.66602824075332,7.51564024191559,7.65474914084049,17861265.664545,0.0,1.0
2014-04-29,20.16,20.47,20.01,20.08,5141600,7.57955514142163,7.69610584052087,7.52315964185748,7.54947754165408,13675559.3258417,0.0,1.0
2014-04-30,20.28,20.32,19.999,20.13,6351700,7.62467154107295,7.63971034095672,7.51902397188944,7.5682760415088,16894167.2183656,0.0,1.0
2014-05-01,20.16,20.38,20.08,20.32,4110300,7.57955514142163,7.66226854078238,7.54947754165408,7.63971034095672,10932521.2962905,0.0,1.0
2014-05-02,20.37,20.42,20.13,20.26,4904200,7.65850884081144,7.67730734066615,7.5682760415088,7.61715214113106,13044125.9619171,0.0,1.0
2014-05-05,20.1,20.25,20.05,20.23,4161300,7.55699694159597,7.61339244116012,7.53819844174125,7.60587304121823,11068170.4182793,0.0,1.0
2014-05-06,20.09,20.305,20.05,20.05,4070200,7.55323724162502,7.6340707910003,7.53819844174125,7.53819844174125,10825863.8493934,0.0,1.0
2014-05-07,20.22,20.24,20.0,20.11,5471400,7.60211334124729,7.60963274118917,7.51939994188653,7.56075664156691,14552756.9813697,0.0,1.0
2014-05-08,20.13,20.6,20.04,20.22,6740300,7.5682760415088,7.74498194014313,7.53443874177031,7.60211334124729,17927760.3321866,0.0,1.0
2014-05-09,20.79,21.17,20.58,20.95,12396500,7.81641623959105,7.9592848384869,7.73746254020124,7.87657143912615,32972045.896763,0.0,1.0
2014-05-12,21.26,21.4,20.8,20.8,5541400,7.99312213822539,8.04575793781859,7.820175939562,7.820175939562,14738942.0507661,0.0,1.0
2014-05-13,21.25,21.27,20.99,21.16,5210600,7.98936243825444,7.99688183819633,7.89161023900992,7.95552513851595,13859084.6085325,0.0,1.0
2014-05-14,21.41,21.47,21.2,21.29,3737600,8.04951763778954,8.07207583761519,7.97056393839973,8.00440123813822,9941218.79108953,0.0,1.0
2014-05-15,22.31,22.35,21.5,21.63,15418700,8.38789063517443,8.4029294350582,8.08335493752802,8.13223103715029,41010453.2786206,0.0,1.0
2014-05-16,22.44,22.62,22.01,22.11,11711600,8.43676673479669,8.50444133427367,8.27509963604613,8.31269663575556,31150357.9820538,0.0,1.0
2014-05-19,22.4,22.505,22.16,22.25,4839200,8.42172793491292,8.46120478460782,8.33149513561028,8.36533243534877,12871239.8260489,0.0,1.0
2014-05-20,22.09,22.45,21.79,22.44,10134900,8.30517723581368,8.44052643476764,8.19238623668538,8.43676673479669,26956672.2832334,0.0,1.0
2014-05-21,22.17,22.26,22.09,22.22,6821200,8.33525483558122,8.36909213531971,8.30517723581368,8.35405333543594,18142937.0766749,0.0,1.0
2014-05-22,22.22,22.25,22.0,22.14,5485500,8.35405333543594,8.36533243534877,8.27133993607519,8.32397573566839,14590259.9739195,0.0,1.0
2014-05-23,22.27,22.31,22.05,22.25,7261700,8.37285183529066,8.38789063517443,8.2901384359299,8.36533243534877,19314573.1205198,0.0,1.0
2014-05-27,22.48,22.86,22.29,22.35,8526500,8.45180553468047,8.59467413357631,8.38037123523254,8.4029294350582,22678671.3458436,0.0,1.0
2014-05-28,22.06,22.51,22.0,22.39,6030000,8.29389813590085,8.4630846345933,8.27133993607519,8.41796823494198,16038513.8351535,0.0,1.0
2014-05-29,22.17,22.3,21.95,21.98,6037400,8.33525483558122,8.38413093520349,8.25254143622047,8.2638205361333,16058196.2567755,0.0,1.0
2014-05-30,21.99,22.27,21.89,22.27,6743500,8.26758023610424,8.37285183529066,8.22998323639481,8.37285183529066,17936271.6496448,0.0,1.0
2014-06-02,21.86,22.137,21.81,22.1,10506600,8.21870413648198,8.32284782567711,8.19990563662727,8.30893693578462,27945315.0017288,0.0,1.0
2014-06-03,21.63,21.825,21.46,21.73,8601800,8.13223103715029,8.20554518658368,8.06831613764425,8.16982803685972,22878953.2847801,0.0,1.0
2014-06-04,21.62,21.75,21.45,21.49,5346000,8.12847133717935,8.17734743680161,8.06455643767331,8.07959523755708,14219219.7284794,0.0,1.0
2014-06-05,21.47,21.74,21.45,21.62,6123400,8.07207583761519,8.17358773683066,8.06455643767331,8.12847133717935,16286937.9134626,0.0,1.0
2014-06-06,21.38,21.57,21.36,21.49,7351500,8.09463403744085,8.16656951298406,8.08706188212052,8.13628089170271,19417192.8308314,0.15,1.0
2014-06-09,21.39,21.49,21.261,21.44,4651300,8.09842011510102,8.13628089170271,8.04957971328484,8.11735050340187,12285273.6195397,0.0,1.0
2014-06-10,21.29,21.39,21.18,21.32,6071700,8.06055933849933,8.09842011510102,8.01891248423748,8.07191757147984,16036913.5157395,0.0,1.0
2014-06-11,21.28,21.71,21.065,21.28,6133300,8.05677326083917,8.21957460022642,7.97537259114554,8.05677326083917,16199614.8798664,0.0,1.0
2014-06-12,21.3,21.55,21.24,21.27,7312900,8.0643454161595,8.15899735766372,8.04162895019849,8.052987183179,19315240.3526609,0.0,1.0
2014-06-13,21.7,21.71,21.32,21.45,6135000,8.21578852256626,8.21957460022642,8.07191757147984,8.12113658106204,16204105.0149154,0.0,1.0
2014-06-16,21.57,21.698,21.515,21.61,4524500,8.16656951298406,8.21503130703422,8.14574608585313,8.18171382362473,11950362.3700056,0.0,1.0
2014-06-17,21.7,21.77,21.454,21.56,3935700,8.21578852256626,8.24229106618744,8.1226510121261,8.16278343532389,10395190.8895195,0.0,1.0
2014-06-18,21.945,21.97,21.67,21.76,4925300,8.30854742524039,8.31801261939081,8.20443028958575,8.23850498852727,13008977.7391952,0.0,1.0
2014-06-19,22.14,22.38,21.98,22.01,5826800,8.38237593961368,8.47324180345773,8.32179869705098,8.33315693003149,15390069.9430984,0.0,1.0
2014-06-20,22.23,22.23,21.85,22.22,8171400,8.4164506385552,8.4164506385552,8.27257968746879,8.41266456089503,21582758.5523846,0.0,1.0
2014-06-23,22.2,22.31,21.96,22.13,3607500,8.40509240557469,8.44673925983655,8.31422654173064,8.37858986195351,9528330.69947958,0.0,1.0
2014-06-24,22.39,22.5,22.11,22.12,11439400,8.4770278811179,8.51867473537976,8.37101770663318,8.37480378429334,30214382.8700282,0.0,1.0
2014-06-25,22.42,22.49,22.23,22.3,5157900,8.48838611409841,8.51488865771959,8.4164506385552,8.44295318217638,13623333.8641291,0.0,1.0
2014-06-26,22.54,22.64,22.33,22.39,5734300,8.53381904602043,8.57167982262212,8.45431141515689,8.4770278811179,15145753.7713169,0.0,1.0
2014-06-27,22.77,22.77,22.43,22.52,13960400,8.62089883220431,8.62089883220431,8.49217219175858,8.5262468907001,36872989.0220415,0.0,1.0
2014-06-30,22.9,22.94,22.59,22.74,4798000,8.67011784178651,8.68526215242718,8.55274943432128,8.60954059922381,12672745.8617056,0.0,1.0
2014-07-01,22.88,22.985,22.57,22.59,5194700,8.66254568646617,8.70229950189794,8.54517727900094,8.55274943432128,13720532.0816595,0.0,1.0
2014-07-02,22.73,22.86,22.66,22.79,4590100,8.60575452156364,8.65497353114583,8.57925197794246,8.62847098752465,12123628.7577772,0.0,1.0
2014-07-03,23.04,23.06,22.691,22.78,3301500,8.72312292902887,8.73069508434921,8.59098881868898,8.62468490986448,8720106.39066717,0.0,1.0
2014-07-07,22.86,23.02,22.7701,22.95,3373900,8.65497353114583,8.71555077370853,8.62093669298092,8.68904823008735,8911333.31863455,0.0,1.0
2014-07-08,22.42,22.95,22.41,22.91,7043400,8.48838611409841,8.68904823008735,8.48460003643824,8.67390391944668,18603421.8846055,0.0,1.0
2014-07-09,22.63,22.67,22.46,22.48,5131700,8.56789374496195,8.58303805560263,8.50353042473908,8.51110258005942,13554132.9592569,0.0,1.0
2014-07-10,22.83,23.03,22.38,22.4,9934300,8.64361529816533,8.7193368513687,8.47324180345773,8.48081395877807,26239028.5981538,0.0,1.0
2014-07-11,22.59,22.87,22.51,22.83,3825900,8.55274943432128,8.658759608806,8.52246081303993,8.64361529816533,10105180.9904751,0.0,1.0
2014-07-14,22.495,22.85,22.43,22.65,5447800,8.51678169654967,8.65118745348567,8.49217219175858,8.57546590028229,14389033.952772,0.0,1.0
2014-07-15,22.89,22.94,22.52,22.52,4480800,8.66633176412634,8.68526215242718,8.5262468907001,8.5262468907001,11834939.4866883,0.0,1.0
2014-07-16,22.91,23.13,22.86,22.99,4352500,8.67390391944668,8.75719762797039,8.65497353114583,8.70419254072803,11496066.3532876,0.0,1.0
2014-07-17,23.07,23.265,22.81,22.88,5106700,8.73448116200938,8.80830967638267,8.63604314284499,8.66254568646617,13488101.5614781,0.0,1.0
2014-07-18,23.2,23.26,23.039,23.17,4517400,8.78370017159157,8.80641663755259,8.72274432126286,8.77234193861107,11931609.4530365,0.0,1.0
2014-07-21,23.36,23.45,23.09,23.2,3918300,8.84427741415427,8.87835211309579,8.74205331732971,8.78370017159157,10349233.0366655,0.0,1.0
2014-07-22,23.43,23.475,23.28,23.36,3565100,8.87077995777545,8.88781730724621,8.81398879287292,8.84427741415427,9416341.44884675,0.0,1.0
2014-07-23,23.47,23.51,23.2,23.44,3665800,8.88592426841613,8.9010685790568,8.78370017159157,8.87456603543562,9682315.91909972,0.0,1.0
2014-07-24,23.87,23.9,23.51,23.58,4259500,9.03736737482288,9.04872560780339,8.9010685790568,8.92757112267799,11250429.5535505,0.0,1.0
2014-07-25,23.83,23.84,23.59,23.82,3054100,9.0222230641822,9.02600914184237,8.93135720033815,9.01843698652204,8066659.67824826,0.0,1.0
2014-07-28,23.93,24.0,23.76,23.88,3944800,9.06008384078389,9.08658638440507,8.99572052056102,9.04115345248305,10419226.318311,0.0,1.0
2014-07-29,23.78,23.98,23.7,23.89,3077200,9.00329267588136,9.07901422908474,8.97300405460001,9.04493953014322,8127672.68979586,0.0,1.0
2014-07-30,24.0,24.08,23.7045,23.8,4408100,9.08658638440507,9.11687500568642,8.97470778954709,9.0108648312017,11642920.1819476,0.0,1.0
2014-07-31,23.66,23.89,23.61,23.83,5717000,8.95785974395934,9.04493953014322,8.93892935565849,9.0222230641822,15100060.044054,0.0,1.0
2014-08-01,23.17,23.7,23.06,23.64,6846800,8.77234193861107,8.97300405460001,8.73069508434921,8.950287588639,18084150.9724731,0.0,1.0
2014-08-04,23.56,23.65,23.01,23.11,4388800,8.91999896735765,8.95407366629917,8.71176469604837,8.74962547265005,11591943.9428624,0.0,1.0
2014-08-05,23.92,23.98,23.48,23.56,7525500,9.05629776312372,9.07901422908474,8.8897103460763,8.91999896735765,19876771.3593718,0.0,1.0
2014-08-06,23.73,23.875,23.47,23.87,6899800,8.98436228758052,9.03926041365296,8.88592426841613,9.03736737482288,18224137.5357641,0.0,1.0
2014-08-07,23.97,25.35,23.78,24.5,9252800,9.07522815142457,9.59770686852786,9.00329267588136,9.27589026741351,24439012.694704,0.0,1.0
2014-08-08,23.935,24.02,23.77,23.94,4669800,9.06197687961398,9.09415853972541,8.99950659822119,9.06386991844406,12334136.853896,0.0,1.0
2014-08-11,24.29,24.4,23.89,23.9,5709100,9.19638263654997,9.23802949081183,9.04493953014322,9.04872560780339,15079194.1223559,0.0,1.0
2014-08-12,24.12,24.35,23.91,24.2,3865200,9.1320193163271,9.21909910251098,9.05251168546356,9.16230793760845,10208982.3477834,0.0,1.0
2014-08-13,24.255,24.41,24.05,24.26,5709800,9.18313136473938,9.24181556847199,9.10551677270592,9.18502440356946,15081043.0014937,0.0,1.0
2014-08-14,24.34,24.465,24.16,24.3,3268600,9.21531302485081,9.26263899560292,9.14716362696777,9.20016871421014,8633209.07119028,0.0,1.0
2014-08-15,24.24,24.48,24.0,24.47,5112200,9.17745224824912,9.26831811209318,9.08658638440507,9.26453203443301,13502628.4689895,0.0,1.0
2014-08-18,24.38,24.43,24.09,24.16,4056800,9.23045733549149,9.24938772379233,9.12066108334659,9.14716362696777,10715046.98036,0.0,1.0
2014-08-19,24.24,24.67,23.99,24.48,7325300,9.17745224824912,9.34025358763638,9.08280030674491,9.26831811209318,19347991.9259592,0.0,1.0
2014-08-20,24.28,24.39,24.14,24.28,5866900,9.1925965588898,9.23424341315166,9.13959147164744,9.1925965588898,15495984.3051356,0.0,1.0
2014-08-21,24.29,24.49,24.24,24.35,3646600,9.19638263654997,9.27210418975334,9.17745224824912,9.21909910251098,9631603.80560561,0.0,1.0
2014-08-22,24.19,24.38,24.06,24.35,4989900,9.15852185994828,9.23045733549149,9.10930285036609,9.21909910251098,13179602.8710556,0.0,1.0
2014-08-25,24.05,24.16,23.84,24.14,3480900,9.16230793760845,9.20421454356009,9.08230441715532,9.19659516065979,9136960.42198856,0.15,1.0
2014-08-26,24.32,24.34,24.05,24.13,4884300,9.26516960676247,9.27278898966277,9.16230793760845,9.19278546920964,12820723.315556,0.0,1.0
2014-08-27,24.21,24.4134,24.17,24.28,3845200,9.22326300081083,9.30075212490686,9.20802423501024,9.24993084096188,10093205.8417738,0.0,1.0
2014-08-28,24.16,24.205,23.99,24.19,3701300,9.20421454356009,9.22135815508576,9.13944978890755,9.21564361791054,9715484.96363189,0.0,1.0
2014-08-29,24.28,24.32,24.13,24.29,2488800,9.24993084096188,9.26516960676247,9.19278546920964,9.25374053241203,6532812.51924649,0.0,1.0
2014-09-02,24.28,24.39,24.2,24.32,6533100,9.24993084096188,9.29183744691352,9.21945330936068,9.26516960676247,17148632.863022,0.0,1.0
2014-09-03,24.29,24.47,24.21,24.28,5163100,9.25374053241203,9.32231497851471,9.22326300081083,9.24993084096188,13552541.1114278,0.0,1.0
2014-09-04,24.295,24.46,24.24,24.31,3025900,9.2556453781371,9.31850528706456,9.23469207516128,9.26135991531232,7942637.97894084,0.0,1.0
2014-09-05,24.39,24.4,24.2,24.27,3156500,9.29183744691352,9.29564713836366,9.21945330936068,9.24612114951173,8285447.89336289,0.0,1.0
2014-09-08,24.345,24.54,24.29,24.42,3007900,9.27469383538785,9.34898281866575,9.25374053241203,9.30326652126396,7895390.05811697,0.0,1.0
2014-09-09,24.545,24.69,24.28,24.33,4846400,9.35088766439083,9.40612819041799,9.24993084096188,9.26897929821262,12721240.1933768,0.0,1.0
2014-09-10,24.7,24.75,24.385,24.47,4593700,9.40993788186814,9.42898633911888,9.28993260118844,9.32231497851471,12057931.8826995,0.0,1.0
2014-09-11,24.77,24.86,24.54,24.7,5037700,9.43660572201918,9.47089294507052,9.34898281866575,9.40993788186814,13223380.5963549,0.0,1.0
2014-09-12,24.53,24.74,24.43,24.73,4971000,9.3451731272156,9.42517664766873,9.30707621271411,9.42136695621858,13048300.8008576,0.0,1.0
2014-09-15,24.19,24.32,23.82,24.04,7377500,9.21564361791054,9.26516960676247,9.07468503425502,9.1584982461583,19365085.3265594,0.0,1.0
2014-09-16,24.21,24.415,24.17,24.26,8198600,9.22326300081083,9.30136167553889,9.20802423501024,9.24231145806158,21520377.9814747,0.0,1.0
2014-09-17,24.5,24.644,24.22,24.3,4403900,9.33374405286516,9.3886036097473,9.22707269226098,9.25755022386218,11559728.8064568,0.0,1.0
2014-09-18,24.59,24.6,24.44,24.54,3046300,9.3680312759165,9.37184096736665,9.31088590416426,9.34898281866575,7996185.62254122,0.0,1.0
2014-09-19,24.39,24.76,24.32,24.76,5187000,9.29183744691352,9.43279603056903,9.26516960676247,9.43279603056903,13615275.850744,0.0,1.0
2014-09-22,24.26,24.5,24.22,24.31,3422900,9.24231145806158,9.33374405286516,9.22707269226098,9.26135991531232,8984717.1215561,0.0,1.0
2014-09-23,24.1,24.345,24.06,24.26,3845000,9.1813563948592,9.27469383538785,9.1661176290586,9.24231145806158,10092680.8648757,0.0,1.0
2014-09-24,24.15,24.16,23.87,24.16,3554371,9.20040485210994,9.20421454356009,9.09373349150577,9.20421454356009,9329813.31036912,0.0,1.0
2014-09-25,23.73,24.22,23.66,24.15,4609971,9.04039781120368,9.22707269226098,9.01372997105264,9.20040485210994,12100641.3782398,0.0,1.0
2014-09-26,23.58,23.8,23.39,23.75,4458863,8.98325243945144,9.06706565135472,8.91086830189861,9.04801719410398,11704000.3326925,0.0,1.0
2014-09-29,23.415,23.5,23.2935,23.35,5568214,8.92039253052399,8.95277490785025,8.87410477940468,8.89562953609802,14615918.5667967,0.0,1.0
2014-09-30,23.51,23.68,23.3205,23.41,3882082,8.9565845993004,9.02134935395294,8.88439094632008,8.91848768479891,10190016.8315419,0.0,1.0
2014-10-01,23.05,23.55,22.93,23.51,5884158,8.78133879259354,8.971823365101,8.73562249519176,8.9565845993004,15445235.0721731,0.0,1.0
2014-10-02,23.35,23.4059,22.98,23.1,3842543,8.89562953609802,8.91692571130435,8.7546709524425,8.80038724984429,10086231.5236833,0.0,1.0
2014-10-03,23.39,23.51,23.26,23.36,4623238,8.91086830189861,8.9565845993004,8.86134231304668,8.89943922754816,12135465.7207715,0.0,1.0
2014-10-06,23.51,23.6,23.41,23.43,3169905,8.9565845993004,8.99087182235174,8.91848768479891,8.92610706769921,8320634.46995422,0.0,1.0
2014-10-07,23.19,23.55,23.19,23.39,3043175,8.83467447289563,8.971823365101,8.83467447289563,8.91086830189861,7987982.8585093,0.0,1.0
2014-10-08,24.01,24.04,23.2307,23.91,9161744,9.14706917180785,9.1584982461583,8.85017991709774,9.10897225730636,24048519.7289181,0.0,1.0
2014-10-09,23.44,23.9801,23.4,23.94,3550254,8.92991675914936,9.13567819437191,8.91467799334876,9.12040133165681,9319006.66092291,0.0,1.0
2014-10-10,21.94,23.56,21.91,23.45,10443867,8.358463041627,8.97563305655115,8.34703396727655,8.93372645059951,27413944.5061658,0.0,1.0
2014-10-13,22.25,22.6,21.66,21.68,7799342,8.47656347658162,8.60990267733684,8.25179168102283,8.25941106392313,20472371.8496806,0.0,1.0
2014-10-14,22.465,23.31,22.27,22.41,6883519,8.55847184275983,8.88039077029742,8.48418285948192,8.53751853978401,18068442.2611986,0.0,1.0
2014-10-15,22.15,22.399,21.755,22.16,7612720,8.43846656208013,8.53332787918884,8.28798374979924,8.44227625353028,19982510.6563477,0.0,1.0
2014-10-16,22.03,22.14,21.75,21.79,6170262,8.39275026467834,8.43465687062998,8.28607890407417,8.30131766987476,16196225.0243615,0.0,1.0
2014-10-17,22.32,22.57,21.99,22.18,5017310,8.50323131673266,8.59847360298639,8.37751149887775,8.44989563643058,13169859.2015994,0.0,1.0
2014-10-20,22.495,22.5175,22.08,22.17,4275654,8.56990091711027,8.57847272287311,8.41179872192909,8.44608594498043,11223097.8701247,0.0,1.0
2014-10-21,23.675,23.68,22.52,22.56,9300409,9.01944450822786,9.02134935395294,8.57942514573564,8.59466391153624,24412499.3367538,0.0,1.0
2014-10-22,23.51,23.68,23.48,23.64,6355874,8.9565845993004,9.02134935395294,8.94515552494995,9.00611058815234,16683435.0843592,0.0,1.0
2014-10-23,23.87,23.88,23.52,23.6,5298894,9.09373349150577,9.09754318295592,8.96039429075055,8.99087182235174,13908984.675892,0.0,1.0
2014-10-24,23.98,24.08,23.84,23.97,5000186,9.13564009745741,9.1737370119589,9.08230441715532,9.13183040600726,13124910.679589,0.0,1.0
2014-10-27,24.25,24.29,23.79,23.98,4776085,9.23850176661143,9.25374053241203,9.06325595990457,9.13564009745741,12536671.4404474,0.0,1.0
2014-10-28,24.61,24.61,24.21,24.37,4153222,9.3756506588168,9.3756506588168,9.22326300081083,9.28421806401322,10901728.0122187,0.0,1.0
2014-10-29,24.56,24.64,24.33,24.59,3744932,9.35660220156605,9.38707973316724,9.26897929821262,9.3680312759165,9830013.92370894,0.0,1.0
2014-10-30,24.85,24.93,24.42,24.54,3693969,9.46708325362037,9.49756078522156,9.30326652126396,9.34898281866575,9696241.93543413,0.0,1.0
2014-10-31,24.82,25.15,24.82,25.13,6577340,9.45565417926993,9.58137399712484,9.45565417926993,9.57375461422455,17264757.7528691,0.0,1.0
2014-11-03,25.2,25.35,24.82,24.85,5338068,9.60042245437559,9.65756782612783,9.45565417926993,9.46708325362037,14011811.9009117,0.0,1.0
2014-11-04,24.99,25.21,24.94,25.19,7142602,9.52041893392246,9.60423214582574,9.50137047667172,9.59661276292544,18748505.2095769,0.0,1.0
2014-11-05,25.18,25.27,24.95,25.06,5265752,9.59280307147529,9.62709029452663,9.50518016812186,9.5470867740735,13821990.7541174,0.0,1.0
2014-11-06,25.07,25.255,24.69,25.09,6364576,9.55089646552365,9.62137575735141,9.40612819041799,9.55851584842395,16706276.8291931,0.0,1.0
2014-11-07,24.97,25.215,24.96,25.18,6129528,9.51279955102216,9.60613699155081,9.50898985957201,9.59280307147529,16089302.9795371,0.0,1.0
2014-11-10,25.05,25.15,24.98,25.0,4175616,9.54327708262335,9.58137399712484,9.51660924247231,9.52422862537261,10960509.6754926,0.0,1.0
2014-11-11,25.19,25.27,25.03,25.1,4369306,9.59661276292544,9.62709029452663,9.53565769972306,9.5623255398741,11468923.5524023,0.0,1.0
2014-11-12,25.12,25.209,25.07,25.08,3444728,9.5699449227744,9.60385117668072,9.55089646552365,9.5547061569738,9042013.10020851,0.0,1.0
2014-11-13,25.55,25.75,25.17,25.23,6661836,9.73376165513081,9.80995548413379,9.58899338002514,9.61185152872604,17486549.9927543,0.0,1.0
2014-11-14,25.34,25.6,25.23,25.59,3346891,9.65375813467768,9.75281011238155,9.61185152872604,9.7490004209314,8785202.27633936,0.0,1.0
2014-11-17,25.48,25.575,25.27,25.33,3144529,9.70709381497976,9.74328588375618,9.62709029452663,9.64994844322753,8254025.40113053,0.0,1.0
2014-11-18,25.46,25.66,25.18,25.22,3380419,9.69947443207946,9.77566826108245,9.59280307147529,9.60804183727589,8873209.40352729,0.0,1.0
2014-11-19,25.31,25.45,25.22,25.45,2398599,9.64232906032723,9.69566474062932,9.60804183727589,9.69566474062932,6296045.31334463,0.0,1.0
2014-11-20,25.4,25.45,25.04,25.08,2330987,9.7337616551308,9.75292260327083,9.59580282852265,9.61113158703467,6082650.4590639,0.15,1.0
2014-11-21,25.33,25.65,25.29,25.65,4490496,9.70693632773478,9.82956639583091,9.69160756922276,9.82956639583091,11717833.4996397,0.0,1.0
2014-11-24,25.8,25.85,25.25,25.33,6911656,9.88704924025098,9.906210188391,9.67627881071074,9.70693632773478,18035788.0765923,0.0,1.0
2014-11-25,25.91,26.095,25.71,25.89,4126564,9.92920332615902,10.0000988342771,9.85255953359894,9.92153894690301,10768162.331646,0.0,1.0
2014-11-26,25.935,26.03,25.74,25.97,2818475,9.93878380022903,9.97518960169507,9.86405610248295,9.95219646392705,7354737.82248041,0.0,1.0
2014-11-28,26.09,26.2,25.93,26.02,1577711,9.9981827394631,10.0403368253711,9.93686770541503,9.97135741206707,4116996.16446603,0.0,1.0
2014-12-01,26.35,26.39,25.94,26.04,3602096,10.0978196697912,10.1131484283032,9.94069989504304,9.97902179132308,9399576.61196406,0.0,1.0
2014-12-02,26.3,26.46,26.15,26.37,4495085,10.0786587216512,10.1399737556993,10.0211758772311,10.1054840490472,11729808.3767868,0.0,1.0
2014-12-03,26.45,26.51,26.19,26.24,3209988,10.1361415660713,10.1591347038393,10.0365046357431,10.0556655838832,8376380.89864488,0.0,1.0
2014-12-04,26.31,26.43,26.065,26.35,3141767,10.0824909112792,10.1284771868152,9.98860226539309,10.0978196697912,8198359.958602,0.0,1.0
2014-12-05,26.45,26.45,26.18,26.31,2758387,10.1361415660713,10.1361415660713,10.0326724461151,10.0824909112792,7197939.73618292,0.0,1.0
2014-12-08,26.22,26.58,26.17,26.46,2795160,10.0480012046272,10.1859600312353,10.0288402564871,10.1399737556993,7293897.93128704,0.0,1.0
2014-12-09,26.015,26.21,25.805,25.96,2965140,9.96944131725307,10.0441690149992,9.88896533506498,9.94836427429904,7737456.35740943,0.0,1.0
2014-12-10,25.515,26.03,25.43,25.95,4015403,9.77783183585285,9.97518960169507,9.74525822401482,9.94453208467104,10478090.5690493,0.0,1.0
2014-12-11,25.84,26.035,25.61,25.69,3645738,9.90237799876299,9.97710569650907,9.81423763731889,9.84489515434293,9513459.28541288,0.0,1.0
2014-12-12,25.26,25.76,25.17,25.59,3425693,9.68011100033875,9.87172048173896,9.64562129368671,9.80657325806289,8939257.53299439,0.0,1.0
2014-12-15,25.44,25.6,24.865,25.33,6561201,9.74909041364282,9.81040544769089,9.52873951003258,9.70693632773478,17121284.7925195,0.0,1.0
2014-12-16,25.07,25.4,24.68,24.9,5449915,9.60729939740667,9.7337616551308,9.4578440019145,9.54215217373059,14221412.6361963,0.0,1.0
2014-12-17,25.19,25.305,24.79,25.01,4341775,9.65328567294272,9.69735585366476,9.49999808782255,9.58430625963864,11329749.885736,0.0,1.0
2014-12-18,25.74,25.74,25.32,25.54,5544004,9.86405610248295,9.86405610248295,9.70310413810677,9.78741230992286,14466935.4550892,0.0,1.0
2014-12-19,25.825,26.3,25.74,25.74,6521180,9.89662971432099,10.0786587216512,9.86405610248295,9.86405610248295,17016851.025183,0.0,1.0
2014-12-22,26.01,26.135,25.845,25.92,2871967,9.96752522243906,10.0154275927891,9.90429409357699,9.93303551578703,7494323.81689232,0.0,1.0
2014-12-23,26.45,26.64,26.02,26.2,2923061,10.1361415660713,10.2089531690033,9.97135741206707,10.0403368253711,7627652.29214994,0.0,1.0
2014-12-24,26.575,26.69,26.53,26.59,1171224,10.1840439364213,10.2281141171434,10.1667990830953,10.1897922208633,3056278.82148921,0.0,1.0
2014-12-26,26.54,26.69,26.5,26.69,958212,10.1706312727233,10.2281141171434,10.1553025142113,10.2281141171434,2500429.50118578,0.0,1.0
2014-12-29,26.24,26.6,26.24,26.52,1527270,10.0556655838832,10.1936244104913,10.0556655838832,10.1629668934673,3985371.67586713,0.0,1.0
2014-12-30,26.02,26.38,25.97,26.14,1431551,9.97135741206707,10.1093162386752,9.95219646392705,10.0173436876031,3735595.41401277,0.0,1.0
2014-12-31,25.655,26.29,25.61,26.08,2537091,9.83148249064491,10.0748265320232,9.81423763731889,9.99435054983509,6620473.53152845,0.0,1.0
2015-01-02,25.59,26.11,25.47,25.79,2508928,9.80657325806289,10.0058471187191,9.76058698252683,9.88321705062297,6546982.90936769,0.0,1.0
2015-01-05,25.23,25.77,25.19,25.56,4176985,9.66861443145473,9.87555267136696,9.65328567294272,9.79507668917887,10899734.6307607,0.0,1.0
2015-01-06,24.84,25.45,24.77,25.45,5315828,9.51915903596257,9.75292260327083,9.49233370856654,9.75292260327083,13871516.0678737,0.0,1.0
2015-01-07,25.07,25.21,24.74,24.9,3040239,9.60729939740667,9.66095005219873,9.48083713968252,9.54215217373059,7933425.26106493,0.0,1.0
2015-01-08,25.53,25.655,25.19,25.21,3527795,9.78358012029486,9.83148249064491,9.65328567294272,9.66095005219873,9205690.06872769,0.0,1.0
2015-01-09,25.36,25.73,25.07,25.53,5452270,9.71843289661879,9.86022391285494,9.60729939740667,9.78358012029486,14227557.9479595,0.0,1.0
2015-01-12,25.29,25.44,24.97,25.36,3525503,9.69160756922276,9.74909041364282,9.56897750112662,9.71843289661879,9199709.15383962,0.0,1.0
2015-01-13,25.34,26.05,25.125,25.59,3892280,9.71076851736278,9.98285398095108,9.62837644036069,9.80657325806289,10156804.2759592,0.0,1.0
2015-01-14,25.21,25.35,24.94,25.12,2886093,9.66095005219873,9.71460070699078,9.55748093224261,9.62646034554669,7531185.24957501,0.0,1.0
2015-01-15,24.91,25.36,24.84,25.22,2904028,9.5459843633586,9.71843289661879,9.51915903596257,9.66478224182673,7577986.1695215,0.0,1.0
2015-01-16,25.63,25.67,24.8001,24.91,4486536,9.8219020165749,9.83723077508692,9.50386859934683,9.5459843633586,11707499.9817703,0.0,1.0
2015-01-20,25.68,25.935,25.45,25.72,3941453,9.84106296471492,9.93878380022903,9.75292260327083,9.85639172322694,10285119.9512605,0.0,1.0
2015-01-21,25.62,25.79,25.475,25.63,3257093,9.8180698269469,9.88321705062297,9.76250307734084,9.8219020165749,8499300.18128107,0.0,1.0
2015-01-22,26.69,26.69,25.445,25.75,6008026,10.2281141171434,10.2281141171434,9.75100650845682,9.86788829211095,15677788.8967067,0.0,1.0
2015-01-23,26.645,27.32,26.56,26.7,5154633,10.2108692638173,10.4695420637076,10.1782956519793,10.2319463067714,13450881.8726814,0.0,1.0
2015-01-26,26.585,26.66,26.227,26.62,2473963,10.1878761260493,10.2166175482593,10.0506837373668,10.2012887897473,6455742.64363427,0.0,1.0
2015-01-27,25.94,26.34,25.68,26.14,4133397,9.94069989504304,10.0939874801632,9.84106296471492,10.0173436876031,10785992.8689192,0.0,1.0
2015-01-28,25.375,26.05,25.36,25.88,3796909,9.72418118106079,9.98285398095108,9.71843289661879,9.91770675727501,9907936.1111297,0.0,1.0
2015-01-29,25.6,25.62,25.08,25.32,3199793,9.81040544769089,9.8180698269469,9.61113158703467,9.70310413810677,8349777.30907957,0.0,1.0
2015-01-30,24.77,25.44,24.74,25.38,4128602,9.49233370856654,9.74909041364282,9.48083713968252,9.7260972758748,10773480.4400849,0.0,1.0
2015-02-02,24.94,25.0,24.36,24.93,3948125,9.55748093224261,9.58047407001063,9.33521393381836,9.55364874261461,10302530.3631859,0.0,1.0
2015-02-03,25.465,25.5,25.01,25.02,2900139,9.75867088771283,9.77208355141085,9.58430625963864,9.58813844926664,7567837.92432096,0.0,1.0
2015-02-04,25.6,25.785,25.23,25.44,3041694,9.81040544769089,9.88130095580897,9.66861443145473,9.74909041364282,7937222.04603969,0.0,1.0
2015-02-05,25.97,26.02,25.47,25.66,3567452,9.95219646392705,9.97135741206707,9.76058698252683,9.83339858545892,9309173.98745185,0.0,1.0
2015-02-06,24.775,25.94,24.57,25.7,6443089,9.49424980338054,9.94069989504304,9.41568991600645,9.84872734397093,16813074.5746929,0.0,1.0
2015-02-09,24.75,24.86,24.51,24.64,3335878,9.48466932931053,9.52682341521857,9.39269677823843,9.44251524340248,8704887.60687261,0.0,1.0
2015-02-10,25.24,25.33,24.76,24.89,3133799,9.67244662108274,9.70693632773478,9.48850151893853,9.53831998410259,8177567.66810111,0.0,1.0
2015-02-11,25.74,25.78,25.19,25.19,4637028,9.86405610248295,9.87938486099497,9.65328567294272,9.65328567294272,12100204.9744989,0.0,1.0
2015-02-12,26.15,26.19,25.81,25.89,2678358,10.0211758772311,10.0365046357431,9.89088142987898,9.92153894690301,6989106.12467488,0.0,1.0
2015-02-13,26.33,26.36,26.07,26.22,2851588,10.0901552905352,10.1016518594192,9.99051836020709,10.0480012046272,7441145.34197793,0.0,1.0
2015-02-17,26.0,26.26,25.8,26.0,3658934,9.96369303281106,10.0633299631392,9.88704924025098,9.96369303281106,9547893.90708079,0.0,1.0
2015-02-18,25.69,25.98,25.5,25.97,4780374,9.84489515434293,9.95602865355505,9.77208355141085,9.95219646392705,12474262.6645267,0.0,1.0
2015-02-19,25.595,25.64,25.38,25.59,3519981,9.80848935287689,9.82573420620291,9.7260972758748,9.80657325806289,9185299.63725504,0.0,1.0
2015-02-20,25.685,25.77,25.42,25.61,3672322,9.84297905952893,9.87555267136696,9.74142603438681,9.81423763731889,9582829.5477969,0.0,1.0
2015-02-23,25.43,25.79,25.31,25.76,2470926,9.74525822401482,9.88321705062297,9.69927194847877,9.87172048173896,6447817.67046016,0.0,1.0
2015-02-24,25.21,25.3,25.06,25.22,2845515,9.71843289661879,9.75312781770945,9.66060802813434,9.72228788785108,7381378.65570466,0.15,1.0
2015-02-25,25.49,25.55,25.22,25.29,3129138,9.82637265112308,9.84950259851686,9.72228788785108,9.74927282647716,8117107.95548588,0.0,1.0
2015-02-26,25.05,25.61,25.035,25.55,3825199,9.65675303690205,9.87263254591064,9.6509705500536,9.84950259851686,9922717.76898833,0.0,1.0
2015-02-27,25.16,25.32,24.951,25.08,3787766,9.69915794045731,9.76083780017405,9.61858862370232,9.66831801059894,9825615.08380867,0.0,1.0
2015-03-02,25.26,25.34,25.1,25.2,2902351,9.73770785278027,9.76854778263864,9.67602799306353,9.71457790538649,7528813.49167483,0.0,1.0
2015-03-03,24.76,25.15,24.63,25.05,4076731,9.54495829116546,9.69530294922501,9.49484340514561,9.65675303690205,10575201.7432519,0.0,1.0
2015-03-04,24.475,24.7,24.44,24.54,3679302,9.43509104104502,9.52182834377168,9.42159857173198,9.46014848405494,9544255.17022103,0.0,1.0
2015-03-05,24.64,24.65,24.3,24.49,2068604,9.4986983963779,9.5025533876102,9.36762869447983,9.44087352789346,5366040.73874336,0.0,1.0
2015-03-06,24.165,24.54,24.07,24.54,4356893,9.31558631284383,9.46014848405494,9.27896389613702,9.46014848405494,11301953.0719005,0.0,1.0
2015-03-09,24.475,24.535,24.1,24.14,2933288,9.43509104104502,9.45822098843879,9.29052886983391,9.30594883476309,7609065.29546835,0.0,1.0
2015-03-10,23.85,24.42,23.83,24.2,4771241,9.1941540890265,9.41388858926739,9.18644410656191,9.32907878215687,12376788.2013003,0.0,1.0
2015-03-11,23.46,23.93,23.41,23.89,3769155,9.04380943096695,9.22499401888487,9.02453447480547,9.20957405395569,9777337.41239899,0.0,1.0
2015-03-12,23.715,23.735,23.45,23.52,3942951,9.1421117073905,9.1498216898551,9.03995443973465,9.06693937836073,10228171.1225874,0.0,1.0
2015-03-13,23.36,23.72,23.2,23.6,7741989,9.00525951864399,9.14403920300665,8.94357965892725,9.0977793082191,20083026.2210181,0.0,1.0
2015-03-16,23.69,23.75,23.465,23.53,4589144,9.13247422930976,9.15560417670354,9.0457369265831,9.07079436959302,11904421.3682076,0.0,1.0
2015-03-17,23.77,23.9,23.58,23.71,4368276,9.16331415916813,9.21342904518798,9.0900693257545,9.14018421177435,11331481.0249206,0.0,1.0
2015-03-18,24.27,24.5,23.57,23.77,6650164,9.35606372078294,9.44472851912576,9.08621433452221,9.16331415916813,17250788.9104558,0.0,1.0
2015-03-19,24.01,24.35,23.95,24.27,4368565,9.25583394874324,9.38690365064131,9.23270400134946,9.35606372078294,11332230.7023714,0.0,1.0
2015-03-20,24.38,24.52,24.14,24.17,7102239,9.3984686243382,9.45243850159035,9.30594883476309,9.31751380845998,18423489.3726841,0.0,1.0
2015-03-23,24.41,24.55,24.26,24.33,4014002,9.41003359803509,9.46400347528724,9.35220872955065,9.37919366817672,10412480.2317879,0.0,1.0
2015-03-24,24.12,24.48,24.11,24.37,5534050,9.2982388522985,9.43701853666116,9.2943838610662,9.39461363310591,14355544.9715086,0.0,1.0
2015-03-25,23.31,24.21,23.31,24.16,5406378,8.98598456248251,9.33293377338917,8.98598456248251,9.31365881722768,14024358.7448568,0.0,1.0
2015-03-26,23.28,23.469,23.02,23.18,5679209,8.97441958878562,9.04727892307602,8.87418981674591,8.93586967646265,14732093.1690347,0.0,1.0
2015-03-27,23.355,23.42,23.1,23.39,4053739,9.00333202302784,9.02838946603776,8.90502974660428,9.01682449234088,10515559.5842572,0.0,1.0
2015-03-30,23.55,23.7,23.37,23.49,3223532,9.07850435205762,9.13632922054206,9.00911450987628,9.05537440466384,8361969.73158847,0.0,1.0
2015-03-31,23.365,23.675,23.28,23.44,4245659,9.00718701426013,9.12669174246132,8.97441958878562,9.03609944850236,11013407.6685593,0.0,1.0
2015-04-01,23.33,23.38,22.94,22.94,3651162,8.9936945449471,9.01296950110858,8.84334988688754,8.84334988688754,9471258.89525093,0.0,1.0
2015-04-02,23.55,23.63,23.27,23.38,3130268,9.07850435205762,9.10934428191598,8.97056459755332,9.01296950110858,8120039.22025901,0.0,1.0
2015-04-06,23.83,23.96,23.24,23.35,3707099,9.18644410656191,9.23655899258176,8.95899962385643,9.00140452741169,9616361.68960069,0.0,1.0
2015-04-07,23.8,23.925,23.73,23.89,3860312,9.17487913286502,9.22306652326872,9.14789419423895,9.20957405395569,10013802.2822444,0.0,1.0
2015-04-08,24.01,24.2,23.52,23.64,4840631,9.25583394874324,9.32907878215687,9.06693937836073,9.11319927314828,12556788.6106882,0.0,1.0
2015-04-09,24.225,24.34,23.86,24.01,3564718,9.33871626023761,9.38304865940902,9.1980090802588,9.25583394874324,9247019.73414522,0.0,1.0
2015-04-10,25.58,26.15,24.19,24.32,12753076,9.86106757221375,10.0808020724546,9.32522379092457,9.37533867694442,33081984.4495564,0.0,1.0
2015-04-13,24.135,24.99,24.05,24.75,11057023,9.30402133914694,9.63362308950827,9.27125391367243,9.54110329993316,28682355.7661216,0.0,1.0
2015-04-14,23.81,24.28,23.71,24.12,4855443,9.17873412409732,9.35991871201524,9.14018421177435,9.2982388522985,12595211.5255729,0.0,1.0
2015-04-15,23.79,24.04,23.74,23.95,4606210,9.17102414163272,9.26739892244013,9.15174918547124,9.23270400134946,11948691.2484009,0.0,1.0
2015-04-16,24.295,24.345,23.71,23.75,5685262,9.36570119886368,9.38497615502516,9.14018421177435,9.15560417670354,14747794.8908682,0.0,1.0
2015-04-17,24.24,25.1,23.85,24.0,9829793,9.34449874708605,9.67602799306353,9.1941540890265,9.25197895751094,25498872.5205086,0.0,1.0
2015-04-20,24.19,24.56,24.13,24.5,5144242,9.32522379092457,9.46785846651953,9.30209384353079,9.44472851912576,13344367.5744389,0.0,1.0
2015-04-21,24.1,24.6,24.045,24.37,4501307,9.29052886983391,9.48327843144872,9.26932641805628,9.39461363310591,11676568.709908,0.0,1.0
2015-04-22,24.36,24.43,24.08,24.23,3253892,9.39075864187361,9.41774358049968,9.28281888736931,9.34064375585376,8440724.77451996,0.0,1.0
2015-04-23,24.64,24.78,24.26,24.32,3035600,9.4986983963779,9.55266827363005,9.35220872955065,9.37533867694442,7874466.67729992,0.0,1.0
2015-04-24,24.67,24.8,24.48,24.79,2575938,9.51026337007479,9.56037825609464,9.43701853666116,9.55652326486235,6682085.23645757,0.0,1.0
2015-04-27,24.83,24.93,24.56,24.71,3461411,9.57194322979153,9.61049314211449,9.46785846651953,9.52568333500398,8979037.28288951,0.0,1.0
2015-04-28,24.95,24.985,24.68,24.76,3648962,9.61820312457909,9.63169559389212,9.51411836130709,9.54495829116546,9465552.00808198,0.0,1.0
2015-04-29,24.895,25.0,24.69,24.76,3273285,9.59700067280146,9.63747808074057,9.51797335253939,9.54495829116546,8491030.98491424,0.0,1.0
2015-04-30,24.925,25.0,24.65,24.75,4438457,9.60856564649835,9.63747808074057,9.5025533876102,9.54110329993316,11513533.3196497,0.0,1.0
2015-05-01,25.135,25.23,24.88,24.99,2956790,9.68952046237657,9.72614287908338,9.59121818595301,9.63362308950827,7670030.41467045,0.0,1.0
2015-05-04,25.32,25.41,24.96,25.03,3064372,9.76083780017405,9.79553272126471,9.62205811581138,9.64904305443746,7949102.38531127,0.0,1.0
2015-05-05,24.895,25.25,24.88,25.2,3679134,9.59700067280146,9.73385286154797,9.59121818595301,9.71457790538649,9543819.37156449,0.0,1.0
2015-05-06,24.94,25.05,24.66,24.97,3691188,9.61434813334679,9.65675303690205,9.5064083788425,9.62591310704368,9575087.92517108,0.0,1.0
2015-05-07,24.98,25.07,24.71,24.88,2545698,9.62976809827597,9.66446301936664,9.52568333500398,9.59121818595301,6603641.47828076,0.0,1.0
2015-05-08,25.53,25.58,24.73,25.3,3577946,9.84179261605227,9.86106757221375,9.53339331746857,9.75312781770945,9281333.69026833,0.0,1.0
2015-05-11,25.435,25.67,25.15,25.41,3640015,9.80517019934545,9.89576249330442,9.69530294922501,9.79553272126471,9442343.13558172,0.0,1.0
2015-05-12,25.14,25.36,24.94,25.3,3163629,9.69144795799271,9.77625776510323,9.61434813334679,9.75312781770945,8206578.97609688,0.0,1.0
2015-05-13,25.32,25.38,25.085,25.22,2784173,9.76083780017405,9.78396774756782,9.67024550621509,9.72228788785108,7222255.07719665,0.0,1.0
2015-05-14,25.9,25.92,25.54,25.54,4263312,9.98442729164723,9.99213727411182,9.84564760728456,9.84564760728456,11059200.2500108,0.0,1.0
2015-05-15,24.48,25.89,24.25,25.61,10951589,9.43701853666116,9.98057230041493,9.34835373831835,9.87263254591064,28408855.7925894,0.0,1.0
2015-05-18,25.19,26.16,24.49,24.49,6535201,9.7107229141542,10.0846570636869,9.44087352789346,9.44087352789346,16952570.3333631,0.0,1.0
2015-05-19,25.1,25.23,25.03,25.14,3843683,9.67602799306353,9.72614287908338,9.64904305443746,9.69144795799271,9970665.99736599,0.0,1.0
2015-05-20,25.03,25.25,24.95,25.16,2569115,9.64904305443746,9.73385286154797,9.61820312457909,9.69915794045731,6664386.10411496,0.0,1.0
2015-05-21,25.065,25.15,24.91,25.0,1706349,9.66253552375049,9.69530294922501,9.6027831596499,9.63747808074057,4426336.91538544,0.0,1.0
2015-05-22,24.865,25.1,24.86,25.06,1921853,9.58543569910457,9.67602799306353,9.58350820348842,9.66060802813434,4985362.83013865,0.0,1.0
2015-05-26,24.34,24.86,24.211,24.79,3574172,9.38304865940902,9.58350820348842,9.33331927251239,9.55652326486235,9271543.78473396,0.0,1.0
2015-05-27,24.74,24.8,24.28,24.41,2625452,9.53724830870087,9.56037825609464,9.35991871201524,9.41003359803509,6810526.51431362,0.0,1.0
2015-05-28,24.81,24.84,24.61,24.67,1619691,9.56423324732694,9.57579822102383,9.48713342268101,9.51026337007479,4201542.62980056,0.0,1.0
2015-05-29,24.625,24.81,24.5,24.75,3314955,9.49291590952946,9.56423324732694,9.44472851912576,9.54110329993316,8599124.61597337,0.0,1.0
2015-06-01,24.695,25.03,24.51,24.74,3856152,9.51990084815553,9.64904305443746,9.44858351035805,9.53724830870087,10003011.0774158,0.0,1.0
2015-06-02,24.36,24.7,24.35,24.57,3325517,9.39075864187361,9.52182834377168,9.38690365064131,9.47171345775183,8626522.86246357,0.0,1.0
2015-06-03,24.32,24.63,24.22,24.36,5551395,9.37533867694442,9.49484340514561,9.33678876462146,9.39075864187361,14400538.5887566,0.0,1.0
2015-06-04,24.04,24.33,23.84,24.13,4323291,9.26739892244013,9.37919366817672,9.1902990977942,9.30209384353079,11214788.1525137,0.0,1.0
2015-06-05,24.0,24.1,23.8,24.06,4105027,9.25197895751094,9.29052886983391,9.17487913286502,9.27510890490472,10648602.6884031,0.0,1.0
2015-06-08,23.43,23.96,23.41,23.9,4940910,9.0900693257545,9.29569189266231,9.08230998360704,9.27241386621992,12735383.7634666,0.15,1.0
2015-06-09,23.44,23.51,23.19,23.4,5355480,9.09394899682824,9.12110669434436,8.99695721998493,9.07843031253331,13803953.7327274,0.0,1.0
2015-06-10,23.775,23.85,23.55,23.58,3920113,9.22391797779826,9.25301551085126,9.13662537863929,9.14826439186048,10104240.6057092,0.0,1.0
2015-06-11,23.8,23.94,23.68,23.85,3497018,9.23361715548259,9.28793255051484,9.18706110259781,9.25301551085126,9013697.12416348,0.0,1.0
2015-06-12,23.75,23.79,23.53,23.64,3375173,9.21421880011393,9.22973748440886,9.12886603649183,9.17154241830288,8699636.99462062,0.0,1.0
2015-06-15,23.45,23.555,23.31,23.52,4415186,9.09782866790197,9.13856521417616,9.04351327286972,9.12498636541809,11380310.124468,0.0,1.0
2015-06-16,23.66,23.69,23.28,23.39,2445929,9.17930176045034,9.19094077367154,9.03187425964852,9.07455064145957,6304475.18234337,0.0,1.0
2015-06-17,24.1,24.13,23.76,23.76,4355229,9.35000728769456,9.36164630091575,9.21809847118767,9.21809847118767,11225768.6727301,0.0,1.0
2015-06-18,24.46,24.59,24.17,24.18,4133962,9.48967544634892,9.54011117030744,9.37716498521069,9.38104465628442,10655444.5504144,0.0,1.0
2015-06-19,24.07,24.49,24.01,24.4,5513107,9.33836827447336,9.50131445957011,9.31509024803097,9.46639741990652,14210243.3304906,0.0,1.0
2015-06-22,23.82,23.99,23.66,23.87,4544980,9.24137649763006,9.3073309058835,9.17930176045034,9.26077485299872,11714859.1043513,0.0,1.0
2015-06-23,24.25,24.29,23.91,23.96,5198371,9.40820235380054,9.42372103809547,9.27629353729365,9.29569189266231,13398999.299699,0.0,1.0
2015-06-24,24.235,24.39,24.0,24.18,6578300,9.40238284718994,9.46251774883279,9.31121057695724,9.38104465628442,16955818.869644,0.0,1.0
2015-06-25,24.155,24.29,24.1199,24.26,3393665,9.37134547860009,9.42372103809547,9.35772783313129,9.41208202487427,8747300.82912763,0.0,1.0
2015-06-26,23.75,24.25,23.63,24.25,7553104,9.21421880011393,9.40820235380054,9.16766274722915,9.40820235380054,19468413.3176631,0.0,1.0
2015-06-29,23.26,23.69,23.22,23.55,4464681,9.02411491750106,9.19094077367154,9.00859623320613,9.13662537863929,11507885.3726253,0.0,1.0
2015-06-30,23.25,23.65,23.09,23.48,4220869,9.02023524642732,9.17542208937661,8.95816050924761,9.10946768112316,10879450.6538916,0.0,1.0
2015-07-01,23.21,24.21,23.135,23.43,3555500,9.0047165621324,9.39268366950561,8.9756190290794,9.0900693257545,9164436.70720689,0.0,1.0
2015-07-02,23.03,23.29,22.83,23.23,3665236,8.93488248280522,9.03575393072225,8.85728906133057,9.01247590427986,9447285.42792186,0.0,1.0
2015-07-06,22.675,22.95,22.57,22.82,3209597,8.79715415968772,8.90384511421536,8.75641761341354,8.85340939025684,8272858.54651698,0.0,1.0
2015-07-07,22.79,22.84,22.26,22.66,3687546,8.84177037703564,8.8611687324043,8.63614781012784,8.79133465307713,9504790.30288679,0.0,1.0
2015-07-08,22.82,23.16,22.68,22.94,6087384,8.85340939025684,8.98531820676373,8.79909399522459,8.89996544314163,15690464.1767582,0.0,1.0
2015-07-09,22.99,23.1902,22.78,22.92,5491347,8.91936379851029,8.9970348134064,8.83789070596191,8.89220610099416,14154156.1014795,0.0,1.0
2015-07-10,23.32,23.45,23.0722,23.28,3364995,9.04739294394345,9.09782866790197,8.95125469473636,9.03187425964852,8673402.81185984,0.0,1.0
2015-07-13,23.42,23.55,23.33,23.35,2105103,9.08618965468077,9.13662537863929,9.05127261501718,9.05903195716465,5425983.18257667,0.0,1.0
2015-07-14,23.44,23.48,23.3,23.39,2219863,9.09394899682824,9.10946768112316,9.03963360179598,9.07455064145957,5721781.45469566,0.0,1.0
2015-07-15,23.31,23.99,23.265,23.99,2485405,9.04351327286972,9.3073309058835,9.02605475303792,9.3073309058835,6406226.07629744,0.0,1.0
2015-07-16,23.41,23.54,23.28,23.52,2337257,9.08230998360704,9.13274570756556,9.03187425964852,9.12498636541809,6024368.96216461,0.0,1.0
2015-07-17,23.47,23.49,23.17,23.43,3552393,9.10558801004943,9.11334735219689,8.98919787783747,9.0900693257545,9156428.29633661,0.0,1.0
2015-07-20,23.32,23.45,23.14,23.35,2866116,9.04739294394345,9.09782866790197,8.97755886461627,9.05903195716465,7387523.18310027,0.0,1.0
2015-07-21,23.04,23.66,23.015,23.66,3426741,8.93876215387895,9.17930176045034,8.92906297619462,9.17930176045034,8832555.47925492,0.0,1.0
2015-07-22,22.96,23.205,22.89,22.92,2429802,8.90772478528909,9.00277672659553,8.88056708777296,8.89220610099416,6262907.22543798,0.0,1.0
2015-07-23,23.22,23.415,23.015,23.03,2764532,9.00859623320613,9.0842498191439,8.92906297619462,8.93488248280522,7125686.55295966,0.0,1.0
2015-07-24,23.05,23.31,22.925,23.28,1701568,8.94264182495268,9.04351327286972,8.89414593653103,9.03187425964852,4385856.34622659,0.0,1.0
2015-07-27,22.72,23.02,22.67,22.86,1952829,8.81461267951952,8.93100281173148,8.79521432415086,8.86892807455177,5033491.14625176,0.0,1.0
2015-07-28,22.77,22.99,22.47,22.8,2854303,8.83401103488818,8.91936379851029,8.71762090267621,8.84565004810938,7357074.72554936,0.0,1.0
2015-07-29,22.84,22.91,22.61,22.82,2902359,8.8611687324043,8.88832642992043,8.77193629770846,8.85340939025684,7480940.89638372,0.0,1.0
2015-07-30,22.79,22.84,22.59,22.78,2810374,8.84177037703564,8.8611687324043,8.764176955561,8.83789070596191,7243846.05444519,0.0,1.0
2015-07-31,22.74,22.93,22.71,22.89,3119166,8.82237202166698,8.89608577206789,8.81073300844579,8.88056708777296,8039769.19878265,0.0,1.0
2015-08-03,22.48,22.84,22.31,22.79,3187105,8.72150057374995,8.8611687324043,8.6555461654965,8.84177037703564,8214884.55961823,0.0,1.0
2015-08-04,22.42,22.58,22.25,22.38,3784008,8.69822254730755,8.76029728448727,8.6322681390541,8.68270386301262,9753424.78288976,0.0,1.0
2015-08-05,22.9,23.05,22.51,22.71,2632940,8.8844467588467,8.94264182495268,8.73313958697114,8.81073300844579,6786503.15957624,0.0,1.0
2015-08-06,22.35,22.89,22.34,22.86,2980264,8.67106484979143,8.88056708777296,8.66718517871769,8.86892807455177,7681744.00190332,0.0,1.0
2015-08-07,22.705,22.71,22.31,22.32,3760376,8.80879317290892,8.81073300844579,8.6555461654965,8.65942583657023,9692512.40255937,0.0,1.0
2015-08-10,22.91,23.245,22.79,22.87,3579395,8.88832642992043,9.01829541089046,8.84177037703564,8.8728077456255,9226026.98005705,0.0,1.0
2015-08-11,21.34,22.87,21.25,22.7,14904316,8.27921807134448,8.8728077456255,8.24430103168089,8.80685333737205,38416442.313658,0.0,1.0
2015-08-12,21.64,21.77,20.33,20.38,10094759,8.39560820355644,8.44604392751496,7.88737129289753,7.90676964826619,26019625.9119694,0.0,1.0
2015-08-13,21.24,21.62,21.21,21.48,4044920,8.24042136060715,8.38784886140898,8.22878234738596,8.33353346637673,10425935.4030981,0.0,1.0
2015-08-14,21.6,21.68,21.06,21.22,4568654,8.38008951926151,8.41112688785137,8.17058728127997,8.23266201845969,11775879.7412819,0.0,1.0
2015-08-17,21.86,21.89,21.2101,21.31,3890621,8.48096096717855,8.49259998039975,8.2288211440967,8.26757905812328,10028223.8521249,0.0,1.0
2015-08-18,21.65,21.915,21.54,21.77,3334232,8.39948787463017,8.50229915808408,8.35681149281912,8.44604392751496,8594110.00735308,0.0,1.0
2015-08-19,21.86,21.995,21.56,21.56,6456582,8.48096096717855,8.53333652667393,8.36457083496658,8.36457083496658,16642086.0874395,0.0,1.0
2015-08-20,21.35,21.65,21.3301,21.54,5895448,8.28309774241821,8.39948787463017,8.27537719698148,8.35681149281912,15195741.824393,0.0,1.0
2015-08-21,20.97,21.6,20.95,21.32,9204854,8.13567024161638,8.38008951926151,8.12791089946892,8.27145872919701,23725861.8709268,0.0,1.0
2015-08-24,20.01,20.56,19.35,19.8,8809433,7.82141688464408,8.036398358235,7.56343911633498,7.739333049273,22537700.8961237,0.15,1.0
2015-08-25,19.89,20.785,19.87,20.48,10216084,7.77451183586061,8.12434532470401,7.76669432773003,8.00512832571268,26136420.5303196,0.0,1.0
2015-08-26,20.63,20.67,20.05,20.35,7383612,8.06375963669202,8.07939465295318,7.83705190090524,7.95431452286392,18889937.5009754,0.0,1.0
2015-08-27,20.92,21.0,20.575,20.88,5447238,8.17711350458541,8.20838353710773,8.04226148933293,8.16147848832426,13935995.7393398,0.0,1.0
2015-08-28,20.84,20.975,20.68,20.77,3584245,8.1458434720631,8.19861165194451,8.08330340701847,8.11848219360607,9169788.99191661,0.0,1.0
2015-08-31,20.49,20.77,20.43,20.77,4688452,8.00903707977797,8.11848219360607,7.98558455538623,8.11848219360607,11994747.998178,0.0,1.0
2015-09-01,19.93,20.275,19.87,19.99,5293798,7.79014685212176,7.92499886737425,7.76669432773003,7.8135993765135,13543440.9829211,0.0,1.0
2015-09-02,19.94,20.2,19.625,20.17,5509990,7.79405560618705,7.89568321188458,7.67092985313044,7.88395694968871,14096537.9452495,0.0,1.0
2015-09-03,19.95,20.25,19.885,20.0,7104765,7.79796436025234,7.91522698221102,7.77255745882796,7.81750813057879,18176546.4936561,0.0,1.0
2015-09-04,19.65,19.82,19.59,19.64,5110966,7.68070173829366,7.74715055740358,7.65724921390192,7.67679298422837,13075690.9097621,0.0,1.0
2015-09-08,20.09,20.17,19.86,19.99,4045510,7.85268691716639,7.88395694968871,7.76278557366474,7.8135993765135,10349870.9113603,0.0,1.0
2015-09-09,19.64,20.25,19.565,20.22,5777823,7.67679298422837,7.91522698221102,7.6474773287387,7.90350072001516,14781751.1756709,0.0,1.0
2015-09-10,20.01,20.08,19.61,19.7,6923659,7.82141688464408,7.8487781631011,7.6650667220325,7.70024550862011,17713212.1498347,0.0,1.0
2015-09-11,19.99,20.0,19.8,19.86,3425171,7.8135993765135,7.81750813057879,7.739333049273,7.76278557366474,8762820.43533074,0.0,1.0
2015-09-14,19.81,20.0,19.74,20.0,2730707,7.74324180333829,7.81750813057879,7.71588052488126,7.81750813057879,6986131.52525836,0.0,1.0
2015-09-15,19.91,20.04,19.82,19.92,4645271,7.78232934399118,7.83314314683995,7.74715055740358,7.78623809805647,11884275.4555756,0.0,1.0
2015-09-16,19.95,20.1,19.88,19.93,3389396,7.79796436025234,7.85659567123168,7.77060308179532,7.79014685212176,8671295.1067927,0.0,1.0
2015-09-17,20.075,20.35,19.84,19.93,4633642,7.84682378606846,7.95431452286392,7.75496806553416,7.79014685212176,11854524.2872857,0.0,1.0
2015-09-18,20.17,20.46,19.76,19.87,8683839,7.88395694968871,7.9973108175821,7.72369803301184,7.76669432773003,22216386.2319055,0.0,1.0
2015-09-21,20.26,20.37,20.12,20.23,5842009,7.91913573627631,7.9621320309945,7.86441317936226,7.90740947408045,14945962.0698021,0.0,1.0
2015-09-22,19.85,20.33,19.68,20.01,6616482,7.75887681959945,7.94649701473334,7.69242800048953,7.82141688464408,16927342.8040813,0.0,1.0
2015-09-23,19.95,19.99,19.69,19.79,3057411,7.79796436025234,7.8135993765135,7.69633675455482,7.73542429520771,7821957.96647963,0.0,1.0
2015-09-24,19.85,19.97,19.67,19.81,3617997,7.75887681959945,7.80578186838292,7.68851924642424,7.74324180333829,9256138.75820077,0.0,1.0
2015-09-25,19.94,20.08,19.79,19.96,3673001,7.79405560618705,7.8487781631011,7.73542429520771,7.80187311431763,9396858.79093051,0.0,1.0
2015-09-28,20.0,20.065,19.82,19.82,7400512,7.81750813057879,7.84291503200317,7.74715055740358,7.74715055740358,18933173.7847571,0.0,1.0
2015-09-29,19.35,20.03,19.24,19.95,7219294,7.56343911633498,7.82923439277466,7.5204428216168,7.79796436025234,18469552.9046172,0.0,1.0
2015-09-30,19.46,19.65,19.29,19.52,6589632,7.60643541105316,7.68070173829366,7.53998659194324,7.6298879354449,16858650.838428,0.0,1.0
2015-10-01,19.33,19.56,19.15,19.54,7894193,7.5556216082044,7.64552295170606,7.48526403502919,7.63770544357548,20196187.5015422,0.0,1.0
2015-10-02,19.65,19.675,19.07,19.14,5404713,7.68070173829366,7.69047362345688,7.45399400250688,7.4813552809639,13827201.4808889,0.0,1.0
2015-10-05,20.43,20.45,19.7,19.81,6525181,7.98558455538623,7.99340206351681,7.70024550862011,7.74324180333829,16693761.9789003,0.0,1.0
2015-10-06,21.0,21.05,20.1201,20.36,10171292,8.20838353710773,8.22792730743418,7.86445226690292,7.95822327692921,26021826.469778,0.0,1.0
2015-10-07,20.85,21.33,20.72,21.14,5655790,8.14975222612839,8.33737242126228,8.09893842327963,8.26310609402178,14469546.8313667,0.0,1.0
2015-10-08,21.04,21.14,20.82,20.88,5062996,8.22401855336889,8.26310609402178,8.13802596393252,8.16147848832426,12952966.3811815,0.0,1.0
2015-10-09,21.0,21.13,20.81,21.03,3092587,8.20838353710773,8.25919733995649,8.13411720986723,8.2201097993036,7911950.8373854,0.0,1.0
2015-10-12,20.88,21.06,20.78,21.0,3242842,8.16147848832426,8.23183606149946,8.12239094767136,8.20838353710773,8296357.21724515,0.0,1.0
2015-10-13,20.63,20.99,20.59,20.87,3198476,8.06375963669202,8.20447478304244,8.04812462043086,8.15756973425897,8182853.01805805,0.0,1.0
2015-10-14,20.6,20.87,20.57,20.63,4427615,8.05203337449615,8.15756973425897,8.04030711230028,8.06375963669202,11327433.0542262,0.0,1.0
2015-10-15,20.64,20.9999,20.5,20.7,5773797,8.06766839075731,8.20834444956708,8.01294583384326,8.09112091514905,14771451.2183629,0.0,1.0
2015-10-16,20.71,20.72,20.36,20.69,6032282,8.09502966921434,8.09893842327963,7.95822327692921,8.08721216108376,15432748.8996251,0.0,1.0
2015-10-19,20.76,20.82,20.58,20.7,5424199,8.11457343954078,8.13802596393252,8.04421586636557,8.09112091514905,13877053.6835973,0.0,1.0
2015-10-20,20.71,20.88,20.66,20.7,4345255,8.09502966921434,8.16147848832426,8.07548589888789,8.09112091514905,11116726.5256897,0.0,1.0
2015-10-21,20.43,20.86,20.41,20.8,3066703,7.98558455538623,8.15366098019368,7.97776704725565,8.13020845580194,7845730.24747964,0.0,1.0
2015-10-22,20.64,20.92,20.53,20.53,5859623,8.06766839075731,8.17711350458541,8.02467209603913,8.02467209603913,14991025.0226146,0.0,1.0
2015-10-23,20.64,20.92,20.37,20.88,4185054,8.06766839075731,8.17711350458541,7.9621320309945,8.16147848832426,10706874.6973984,0.0,1.0
2015-10-26,20.56,20.765,20.51,20.7,3340938,8.036398358235,8.11652781657343,8.01685458790855,8.09112091514905,8547322.09853843,0.0,1.0
2015-10-27,20.44,20.57,20.37,20.46,2720593,7.98949330945152,8.04030711230028,7.9621320309945,7.9973108175821,6960256.27234896,0.0,1.0
2015-10-28,20.6,20.66,20.42,20.51,5109234,8.05203337449615,8.07548589888789,7.98167580132094,8.01685458790855,13071259.8302644,0.0,1.0
2015-10-29,20.49,20.65,20.42,20.54,3912293,8.00903707977797,8.0715771448226,7.98167580132094,8.02858085010442,10009053.8689605,0.0,1.0
2015-10-30,20.6,20.7,20.5,20.57,5057634,8.05203337449615,8.09112091514905,8.01294583384326,8.04030711230028,12939248.4549307,0.0,1.0
2015-11-02,20.7,20.8,20.61,20.65,5479785,8.09112091514905,8.13020845580194,8.05594212856144,8.0715771448226,14019262.6818395,0.0,1.0
2015-11-03,20.85,20.86,20.63,20.69,5597323,8.14975222612839,8.15366098019368,8.06375963669202,8.08721216108376,14319967.1980017,0.0,1.0
2015-11-04,20.9,20.97,20.74,20.94,5520001,8.16929599645484,8.19665727491186,8.1067559314102,8.18493101271599,14122149.6870802,0.0,1.0
2015-11-05,20.88,21.36,20.83,21.0,5959326,8.16147848832426,8.34909868345815,8.14193471799781,8.20838353710773,15246101.1884072,0.0,1.0
2015-11-06,20.57,20.8,19.88,20.76,10231027,8.04030711230028,8.13020845580194,7.77060308179532,8.11457343954078,26174650.1036067,0.0,1.0
2015-11-09,20.12,20.5,19.96,20.44,5421658,7.86441317936226,8.01294583384326,7.80187311431763,7.98949330945152,13870552.8908701,0.0,1.0
2015-11-10,19.97,20.41,19.9,20.4,5449596,7.80578186838292,7.97776704725565,7.7784205899259,7.97385829319037,13942028.3521893,0.0,1.0
2015-11-11,19.93,20.09,19.76,20.07,3400782,7.79014685212176,7.85268691716639,7.72369803301184,7.84486940903582,8700424.59360568,0.0,1.0
2015-11-12,19.84,20.0,19.77,19.84,4891049,7.75496806553416,7.81750813057879,7.72760678707713,7.75496806553416,12513064.0564818,0.0,1.0
2015-11-13,19.71,20.57,19.57,20.57,5025149,7.7041542626854,8.04030711230028,7.64943170577135,8.04030711230028,12856140.1307502,0.0,1.0
2015-11-16,19.96,19.99,19.6,19.72,4880569,7.80187311431763,7.8135993765135,7.66115796796721,7.70806301675069,12486252.4438172,0.0,1.0
2015-11-17,19.98,20.02,19.39,19.91,12302760,7.80969062244821,7.82532563870937,7.57907413259614,7.78232934399118,31474888.9147344,0.0,1.0
2015-11-18,20.02,20.1,19.84,19.86,4872923,7.82532563870937,7.85659567123168,7.75496806553416,7.76278557366474,12466691.2233559,0.0,1.0
2015-11-19,19.995,20.27,19.82,19.82,4240616,7.87418506452549,7.98248218344244,7.80526871612379,7.80526871612379,10768240.2972719,0.15,1.0
2015-11-20,19.94,20.12,19.9,20.12,4672330,7.8525256407421,7.92341102766956,7.83677333253599,7.92341102766956,11864496.1458789,0.0,1.0
2015-11-23,19.89,20.075,19.86,20.0,3671570,7.83283525548447,7.90568968093769,7.82102102432989,7.87615410305125,9323255.87326337,0.0,1.0
2015-11-24,19.81,20.01,19.58,19.81,5778561,7.80133063907226,7.88009218010277,7.71075486688717,7.80133063907226,14673560.0253463,0.0,1.0
2015-11-25,19.86,20.01,19.74,19.8,3690371,7.82102102432989,7.88009218010277,7.77376409971158,7.79739256202074,9370997.448032,0.0,1.0
2015-11-27,19.5,19.88,19.5,19.8,3682782,7.67925025047497,7.82889717843294,7.67925025047497,7.79739256202074,9351726.62143133,0.0,1.0
2015-11-30,19.58,19.74,19.54,19.54,5731135,7.71075486688717,7.77376409971158,7.69500255868107,7.69500255868107,14553130.6904717,0.0,1.0
2015-12-01,19.74,19.76,19.56,19.56,9558556,7.77376409971158,7.78164025381463,7.70287871278412,7.70287871278412,24272140.6283734,0.0,1.0
2015-12-02,19.66,19.945,19.57,19.57,6666746,7.74225948329938,7.85449467926786,7.70681678983565,7.70681678983565,16928937.4300518,0.0,1.0
2015-12-03,19.71,19.91,19.41,19.42,9997003,7.76194986855701,7.84071140958752,7.64380755701124,7.64774563406276,25385493.6538815,0.0,1.0
2015-12-04,20.04,20.14,19.42,19.42,8758522,7.89190641125735,7.93128718177261,7.64774563406276,7.64774563406276,22240605.9744487,0.0,1.0
2015-12-07,20.14,20.17,19.96,20.06,5970773,7.93128718177261,7.94310141292719,7.86040179484515,7.8997825653604,15161645.9553195,0.0,1.0
2015-12-08,20.2,20.2434,19.9,19.93,6017043,7.95491564408176,7.97200689848538,7.83677333253599,7.84858756369057,15279139.8473755,0.0,1.0
2015-12-09,20.01,20.22,19.98,20.0,7623298,7.88009218010277,7.96279179818481,7.8682779489482,7.87615410305125,19357919.8686494,0.0,1.0
2015-12-10,19.94,20.12,19.91,19.98,5825574,7.8525256407421,7.92341102766956,7.84071140958752,7.8682779489482,14792940.625027,0.0,1.0
2015-12-11,19.65,19.81,19.52,19.71,6956564,7.73832140624785,7.80133063907226,7.68712640457802,7.76194986855701,17664875.2906066,0.0,1.0
2015-12-14,19.54,19.78,19.45,19.65,7958500,7.69500255868107,7.78951640791769,7.65955986521734,7.73832140624785,20209101.7922487,0.0,1.0
2015-12-15,20.18,20.37,19.96,20.25,13757993,7.94703948997871,8.0218629539577,7.86040179484515,7.97460602933939,34935814.662819,0.0,1.0
2015-12-16,20.47,20.54,20.17,20.34,6730970,8.06124372447295,8.08881026383363,7.94310141292719,8.01004872280312,17092022.1009703,0.0,1.0
2015-12-17,20.16,20.58,20.15,20.53,7107796,7.93916333587566,8.10456257203973,7.93522525882413,8.08487218678211,18048900.2805225,0.0,1.0
2015-12-18,20.21,20.36,20.05,20.07,9658440,7.95885372113329,8.01792487690617,7.89584448830888,7.90372064241193,24525777.1080388,0.0,1.0
2015-12-21,20.41,20.42,20.2,20.2,6543552,8.0376152621638,8.04155333921533,7.95491564408176,7.95491564408176,16616109.625039,0.0,1.0
2015-12-22,20.525,20.59,20.35,20.49,6079575,8.08290314825634,8.10850064909126,8.01398679985465,8.069119878576,15437928.0051028,0.0,1.0
2015-12-23,20.86,20.88,20.5,20.57,5229673,8.21482872948245,8.2227048835855,8.07305795562753,8.10062449498821,13279763.0203147,0.0,1.0
2015-12-24,20.86,20.975,20.83,20.93,2808889,8.21482872948245,8.260116615575,8.20301449832787,8.24239526884313,7132641.04091571,0.0,1.0
2015-12-28,21.13,21.14,20.8,20.86,5814625,8.32115680987364,8.32509488692517,8.1912002671733,8.21482872948245,14765137.7154934,0.0,1.0
2015-12-29,21.37,21.45,21.12,21.23,5163337,8.41567065911026,8.44717527552246,8.31721873282212,8.3605375803889,13111315.3258383,0.0,1.0
2015-12-30,21.29,21.48,21.21,21.22,3136412,8.38416604269805,8.45898950667704,8.35266142628585,8.35659950333737,7964323.59997869,0.0,1.0
2015-12-31,21.0,21.23,21.0,21.18,4204316,8.26996180820381,8.3605375803889,8.26996180820381,8.34084719513127,10676063.3298712,0.0,1.0
2016-01-04,20.84,20.85,20.36,20.55,5265245,8.2069525753794,8.21089065243093,8.01792487690617,8.09274834088516,13370091.3697466,0.0,1.0
2016-01-05,20.88,20.99,20.62,20.84,7229893,8.2227048835855,8.26602373115228,8.12031488024584,8.2069525753794,18358942.4620301,0.0,1.0
2016-01-06,20.85,20.88,20.53,20.65,6014819,8.21089065243093,8.2227048835855,8.08487218678211,8.13212911140041,15273492.4210532,0.0,1.0
2016-01-07,20.5,20.905,20.34,20.48,8246937,8.07305795562753,8.23255007621432,8.01004872280312,8.06518180152448,20941532.8651457,0.0,1.0
2016-01-08,20.49,20.67,20.37,20.52,7120915,8.069119878576,8.14000526550347,8.0218629539577,8.08093410973058,18082213.493617,0.0,1.0
2016-01-11,20.36,20.62,20.17,20.54,8073515,8.01792487690617,8.12031488024584,7.94310141292719,8.08881026383363,20501160.5775268,0.0,1.0
2016-01-12,20.65,20.77,20.335,20.51,5953096,8.13212911140041,8.17938603601872,8.00807968427736,8.07699603267906,15116758.5654368,0.0,1.0
2016-01-13,20.25,20.92,20.175,20.76,7016087,7.97460602933939,8.23845719179161,7.94507045145295,8.1754479589672,17816022.6633502,0.0,1.0
2016-01-14,20.48,20.55,20.19,20.3,7983703,8.06518180152448,8.09274834088516,7.95097756703024,7.99429641459702,20273100.0321771,0.0,1.0
2016-01-15,19.73,21.04,19.63,21.04,14563895,7.76982602266006,8.28571411640991,7.7304452521448,8.28571411640991,36982249.9901516,0.0,1.0
2016-01-19,19.03,20.14,18.845,20.1,14227400,7.49416062905326,7.93128718177261,7.42130620360004,7.91553487356651,36127784.7382094,0.0,1.0
2016-01-20,18.82,18.91,18.31,18.6,11773530,7.41146101097122,7.44690370443496,7.21061908134342,7.32482331583766,29896647.1350247,0.0,1.0
2016-01-21,18.98,19.12,18.79,18.93,5699325,7.47447024379564,7.52960332251699,7.39964677981665,7.45477985853801,14472355.2267523,0.0,1.0
2016-01-22,19.47,19.47,19.16,19.26,5319953,7.66743601932039,7.66743601932039,7.5453556307231,7.58473640123835,13509011.9629301,0.0,1.0
2016-01-25,18.82,19.44,18.81,19.44,6465594,7.41146101097122,7.65562178816581,7.4075229339197,7.65562178816581,16418150.0651319,0.0,1.0
2016-01-26,19.23,19.26,18.9,18.9,4752377,7.57292217008378,7.58473640123835,7.44296562738343,7.44296562738343,12067760.3252047,0.0,1.0
2016-01-27,19.215,19.55,19.09,19.22,5626157,7.56701505450649,7.6989406357326,7.51778909136242,7.56898409303225,14286558.9636455,0.0,1.0
2016-01-28,19.5,19.66,19.24,19.44,6069590,7.67925025047497,7.74225948329938,7.5768602471353,7.65562178816581,15412572.9907916,0.0,1.0
2016-01-29,19.84,19.87,19.56,19.68,15071265,7.81314487022684,7.82495910138142,7.70287871278412,7.75013563740243,38270619.9061325,0.0,1.0
2016-02-01,19.75,19.84,19.46,19.68,9774192,7.77770217676311,7.81314487022684,7.66349794226887,7.75013563740243,24819707.3650792,0.0,1.0
2016-02-02,19.27,19.61,19.21,19.6,4218829,7.58867447828988,7.72256909804175,7.56504601598072,7.71863102099022,10712916.3416587,0.0,1.0
2016-02-03,19.28,19.49,18.96,19.44,6545529,7.5926125553414,7.67531217342344,7.46659408969258,7.65562178816581,16621129.8416933,0.0,1.0
2016-02-04,19.18,19.31,18.925,19.19,9830959,7.55323178482615,7.60442678649598,7.45281082001224,7.55716986187767,24963856.3983695,0.0,1.0
2016-02-05,19.76,21.07,19.65,20.74,23911749,7.78164025381463,8.29752834756449,7.73832140624785,8.16757180486414,60719352.8393166,0.0,1.0
2016-02-08,19.24,19.57,18.9,19.44,9719873,7.5768602471353,7.70681678983565,7.44296562738343,7.65562178816581,24681774.5636401,0.0,1.0
2016-02-09,18.72,19.19,18.56,19.06,8129546,7.37208024045597,7.55716986187767,7.30907100763156,7.50597486020784,20643440.6783651,0.0,1.0
2016-02-10,18.895,19.2,18.7575,18.95,6859315,7.44099658885767,7.5611079389292,7.38684802939919,7.46265601264106,17417929.8938366,0.0,1.0
2016-02-11,18.77,18.9,18.48,18.61,8295139,7.3917706257136,7.44296562738343,7.27756639121935,7.32876139288919,21063932.7048881,0.0,1.0
2016-02-12,19.15,19.25,18.565,18.81,6552450,7.54141755367157,7.58079832418683,7.31104004615732,7.4075229339197,16638704.4089489,0.0,1.0
2016-02-16,19.55,19.65,19.12,19.4,11493625,7.6989406357326,7.73832140624785,7.52960332251699,7.63986947995971,29185881.4584324,0.0,1.0
2016-02-17,19.97,20.049,19.64,19.71,7147660,7.86433987189667,7.89545068060372,7.73438332919633,7.76194986855701,18150127.3501771,0.0,1.0
2016-02-18,19.81,19.97,19.74,19.85,4697061,7.86040179484515,7.92388812938201,7.83262652348527,7.87627337847936,11837661.8445919,0.15,1.0
2016-02-19,19.93,19.98,19.58,19.8,4577907,7.90801654574779,7.92785602529056,7.76914018894841,7.85643389893659,11537366.6686445,0.0,1.0
2016-02-22,20.13,20.35,20.04,20.1,5504206,7.98737446391887,8.07466817390705,7.95166340074188,7.97547077619321,13871850.7915851,0.0,1.0
2016-02-23,19.56,20.09,19.52,20.01,5712563,7.7612043971313,7.97150288028465,7.74533281349709,7.93975971301622,14396957.8125401,0.0,1.0
2016-02-24,19.29,19.4972,19.025,19.41,7440142,7.65407120760035,7.73628601082558,7.54892196602367,7.70168595850299,18750849.7487568,0.0,1.0
2016-02-25,19.67,19.69,19.19,19.38,5894420,7.80485125212539,7.8127870439425,7.61439224851481,7.68978227077733,14855278.8073221,0.0,1.0
2016-02-26,19.44,19.9,19.32,19.84,5784781,7.71358964622866,7.89611285802213,7.66597489532601,7.87230548257081,14578963.5951119,0.0,1.0
2016-02-29,19.31,19.48,19.18,19.38,6734564,7.66200699941745,7.72946122986287,7.61042435260625,7.68978227077733,16972632.7383788,0.0,1.0
2016-03-01,20.28,20.34,19.4,19.47,11197011,8.04689290254718,8.0707002779985,7.69771806259444,7.72549333395432,28219013.9511017,0.0,1.0
2016-03-02,20.41,20.58,20.09,20.34,11374313,8.09847554935838,8.16592977980379,7.97150288028465,8.0707002779985,28665855.3100642,0.0,1.0
2016-03-03,20.52,20.59,19.85,20.47,9730555,8.14212240435247,8.16989767571235,7.87627337847936,8.1222829248097,24523211.3549734,0.0,1.0
2016-03-04,16.62,16.91,16.14,16.73,16278454,8.18180136343801,8.32456444378681,7.94550385113655,8.23595287667376,33067034.1972608,4.0,1.0
2016-03-07,17.09,17.18,16.54,16.81,11849802,8.41317601089985,8.45748179445638,8.1424184447211,8.27533579539067,24070947.275753,0.0,1.0
2016-03-08,16.95,17.12,16.87,17.04,8138300,8.34425590314526,8.42794460541869,8.30487298442835,8.38856168670178,16531634.0487597,0.0,1.0
2016-03-09,17.59,17.67,16.74,16.99,11232238,8.65931925288054,8.69870217159745,8.24087574151337,8.36394736250372,22816466.3584007,0.0,1.0
2016-03-10,17.7,17.82,17.44,17.76,8269233,8.71347076611629,8.77254514419166,8.58547628028633,8.74300795515397,16797603.1628137,0.0,1.0
2016-03-11,18.39,18.5,18.15,18.23,11741421,9.05314844004964,9.10729995328539,8.93499968389891,8.97438260261582,23850788.8851998,0.0,1.0
2016-03-14,18.54,18.64,18.27,18.3,15701256,9.12699141264384,9.17622006103998,8.99407406197427,9.00884265649311,31894550.2497932,0.0,1.0
2016-03-15,18.46,18.54,18.25,18.29,7046146,9.08760849392693,9.12699141264384,8.98422833229504,9.0039197916535,14313100.6630539,0.0,1.0
2016-03-16,18.58,18.66,18.32,18.34,5334802,9.1466828720023,9.18606579071921,9.01868838617234,9.02853411585157,10836783.4052064,0.0,1.0
2016-03-17,18.73,18.83,18.57,18.66,8798055,9.2205258445965,9.26975449299264,9.14176000716268,9.18606579071921,17871819.1269504,0.0,1.0
2016-03-18,18.6,18.84,18.58,18.84,18272669,9.15652860168153,9.27467735783225,9.1466828720023,9.27467735783225,37117957.9275911,0.0,1.0
2016-03-21,18.85,19.1389,18.67,19.11,9844554,9.27960022267187,9.42182178788831,9.19098865555882,9.40759470850182,19997611.7986868,0.0,1.0
2016-03-22,18.82,19.135,18.75,18.99,11014472,9.26483162815303,9.41990187060086,9.23037157427573,9.34852033042646,22374110.1144354,0.0,1.0
2016-03-23,18.64,18.94,18.455,18.81,7587384,9.17622006103998,9.32390600622839,9.08514706150713,9.25990876331341,15412537.7137012,0.0,1.0
2016-03-24,18.71,18.72,18.47,18.55,7797999,9.21068011491728,9.21560297975689,9.09253135876655,9.13191427748346,15840367.8631402,0.0,1.0
2016-03-28,18.47,18.75,18.27,18.74,10516150,9.09253135876655,9.23037157427573,8.99407406197427,9.22544870943612,21361849.9443205,0.0,1.0
2016-03-29,18.39,18.48,18.18,18.36,8465140,9.05314844004964,9.09745422360616,8.94976827841775,9.03837984553079,17195556.4001717,0.0,1.0
2016-03-30,18.38,18.53,18.23,18.51,5871727,9.04822557521002,9.12206854780423,8.97438260261582,9.112222818125,11927459.2971777,0.0,1.0
2016-03-31,18.38,18.42,18.22,18.34,6392941,9.04822557521002,9.06791703456848,8.9694597377762,9.02853411585157,12986220.8455466,0.0,1.0
2016-04-01,18.41,18.46,18.09,18.22,8805100,9.06299416972886,9.08760849392693,8.90546249486123,8.9694597377762,17886129.8997006,0.0,1.0
2016-04-04,18.6,18.64,18.38,18.46,7388443,9.15652860168153,9.17622006103998,9.04822557521002,9.08760849392693,15008421.3983412,0.0,1.0
2016-04-05,18.37,18.5,18.31,18.47,8742878,9.04330271037041,9.10729995328539,9.01376552133273,9.09253135876655,17759736.0172213,0.0,1.0
2016-04-06,18.5,18.51,18.16,18.35,5318698,9.10729995328539,9.112222818125,8.93992254873852,9.03345698069118,10804070.7459629,0.0,1.0
2016-04-07,18.18,18.49,18.05,18.37,5616545,8.94976827841775,9.10237708844577,8.88577103550277,9.04330271037041,11409098.5289791,0.0,1.0
2016-04-08,18.15,18.39,18.04,18.28,8609426,8.93499968389891,9.05314844004964,8.88084817066316,8.99899692681389,17488649.9639822,0.0,1.0
2016-04-11,17.97,18.39,17.955,18.27,7539984,8.84638811678586,9.05314844004964,8.83900381952644,8.99407406197427,15316252.3157789,0.0,1.0
2016-04-12,17.97,18.02,17.83,17.94,8293140,8.84638811678586,8.87100244098393,8.77746800903127,8.83161952226702,16846166.3486392,0.0,1.0
2016-04-13,18.16,18.17,17.99,18.04,5811518,8.93992254873852,8.94484541357814,8.85623384646509,8.88084817066316,11805154.4971038,0.0,1.0
2016-04-14,17.89,18.06,17.8,17.99,7038671,8.80700519806895,8.89069390034238,8.76269941451243,8.85623384646509,14297916.4151748,0.0,1.0
2016-04-15,18.04,18.17,17.85,17.92,6310283,8.88084817066316,8.94484541357814,8.7873137387105,8.82177379258779,12818314.5497351,0.0,1.0
2016-04-18,18.11,18.2,17.94,17.99,4320165,8.91530822454045,8.95961400809698,8.83161952226702,8.85623384646509,8775713.2091788,0.0,1.0
2016-04-19,18.13,18.31,18.03,18.2,6000005,8.92515395421968,9.01376552133273,8.87592530582354,8.95961400809698,12188035.2101456,0.0,1.0
2016-04-20,18.07,18.275,18.03,18.14,4415732,8.895616765182,8.99653549439408,8.87592530582354,8.93007681905929,8969842.04089276,0.0,1.0
2016-04-21,18.1,18.28,18.04,18.23,5301060,8.91038535970084,8.99899692681389,8.88084817066316,8.97438260261582,10768242.0149808,0.0,1.0
2016-04-22,18.01,18.07,17.87,18.02,7281947,8.86607957614432,8.895616765182,8.79715946838972,8.87100244098393,14792092.0789923,0.0,1.0
2016-04-25,18.1,18.105,17.9,17.98,6058286,8.91038535970084,8.91284679212065,8.81192806290856,8.85131098162547,12306423.5915024,0.0,1.0
2016-04-26,18.04,18.21,17.99,18.11,7387885,8.88084817066316,8.96453687293659,8.85623384646509,8.91530822454045,15007287.9120112,0.0,1.0
2016-04-27,18.11,18.16,17.96,18.04,5224628,8.91530822454045,8.93992254873852,8.84146525194625,8.88084817066316,10612982.8264998,0.0,1.0
2016-04-28,16.86,17.32,16.59,16.89,23284042,8.29995011958874,8.52640190221097,8.16703276891917,8.31471871410758,47297747.8736284,0.0,1.0
2016-04-29,16.645,16.8,16.56,16.68,18406939,8.19410852553704,8.27041293055106,8.15226417440032,8.21133855247569,37390705.6149125,0.0,1.0
2016-05-02,16.75,17.2,16.54,17.1,14748704,8.24579860635299,8.4673275241356,8.1424184447211,8.41809887573947,29959595.6430062,0.0,1.0
2016-05-03,16.63,16.72,16.51,16.59,8467955,8.18672422827762,8.23103001183414,8.12764985020226,8.16703276891917,17201274.6152593,0.0,1.0
2016-05-04,16.67,16.71,16.52,16.53,5568856,8.20641568763608,8.22610714699453,8.13257271504187,8.13749557988148,11312226.0745167,0.0,1.0
2016-05-05,16.6,16.75,16.51,16.69,7311282,8.17195563375878,8.24579860635299,8.12764985020226,8.21626141731531,14851681.3648162,0.0,1.0
2016-05-06,16.61,16.76,16.475,16.58,5154318,8.17687849859839,8.2507214711926,8.11041982326361,8.16210990407955,10470159.4862483,0.0,1.0
2016-05-09,16.64,16.8,16.58,16.65,5098576,8.19164709311724,8.27041293055106,8.16210990407955,8.19656995795685,10356928.6708267,0.0,1.0
2016-05-10,16.78,16.8,16.58,16.69,4703119,8.26056720087183,8.27041293055106,8.16210990407955,8.21626141731531,9553622.03356579,0.0,1.0
2016-05-11,16.71,16.92,16.6211,16.71,4586467,8.22610714699453,8.32948730862642,8.18234287857037,8.22610714699453,9316662.45047646,0.0,1.0
2016-05-12,16.9,16.93,16.63,16.79,11890160,8.31964157894719,8.33441017346603,8.18672422827762,8.26549006571144,24152927.9949375,0.0,1.0
2016-05-13,16.79,17.21,16.25,16.29,15918791,8.26549006571144,8.47225038897522,7.9996553643723,8.01934682373076,32336437.2547939,0.0,1.0
2016-05-16,16.91,17.17,16.75,16.88,13116874,8.32456444378681,8.45255892961676,8.24579860635299,8.30979584926796,26644798.1558422,0.0,1.0
2016-05-17,16.94,17.15,16.79,16.85,9281048,8.33933303830565,8.44271319993753,8.26549006571144,8.29502725474912,18852940.9243912,0.0,1.0
2016-05-18,17.0,17.19,16.82,16.97,6908554,8.36887022734333,8.46240465929599,8.28025866023028,8.35410163282449,14033604.872528,0.0,1.0
2016-05-19,16.89,17.07,16.77,16.88,5968053,8.31471871410758,8.40333028122063,8.25564433603221,8.30979584926796,12123129.914061,0.0,1.0
2016-05-20,16.92,17.075,16.89,16.95,5567144,8.32948730862642,8.40579171364043,8.31471871410758,8.34425590314526,11308748.4247015,0.0,1.0
2016-05-23,16.92,17.135,16.83,16.91,6673494,8.32948730862642,8.43532890267812,8.28518152506989,8.32456444378681,13556118.6776837,0.0,1.0
2016-05-24,17.07,17.14,16.98,17.02,7010212,8.40333028122063,8.43779033509792,8.3590244976641,8.37871595702256,14240106.5810088,0.0,1.0
2016-05-25,17.25,17.28,17.0833,17.1,10973361,8.49194184833367,8.50671044285251,8.40987769145731,8.41809887573947,22290599.7981067,0.0,1.0
2016-05-26,17.19,17.37,17.06,17.14,7726505,8.46240465929599,8.55101622640904,8.39840741638101,8.43779033509792,15695139.4192782,0.0,1.0
2016-05-27,17.15,17.255,17.025,17.22,9729076,8.44271319993753,8.49440328075348,8.38117738944236,8.47717325381483,19763037.005833,0.0,1.0
2016-05-31,17.36,17.44,17.1,17.22,14158549,8.54609336156942,8.58547628028633,8.41809887573947,8.47717325381483,28760791.6554357,0.0,1.0
2016-06-01,17.31,17.4,17.21,17.32,6833912,8.52147903737135,8.56578482092788,8.47225038897522,8.52640190221097,13881981.778188,0.0,1.0
2016-06-02,17.37,17.42,17.04,17.16,7582357,8.55101622640904,8.57563055060711,8.38856168670178,8.44763606477715,15402326.1800439,0.0,1.0
2016-06-03,17.26,17.26,16.98,17.22,6358426,8.49686471317329,8.49686471317329,8.3590244976641,8.47717325381483,12916109.2314265,0.0,1.0
2016-06-06,17.18,17.29,17.13,17.24,6036419,8.49440328075348,8.54879119465819,8.46968150170588,8.52406941561059,12208706.7204562,0.075,1.0
2016-06-07,17.27,17.405,17.21,17.23,5895778,8.53890248303915,8.60565128646765,8.50923634818204,8.51912505980107,11924259.1494921,0.0,1.0
2016-06-08,17.43,17.46,17.27,17.28,4954090,8.61801217599145,8.63284524342001,8.53890248303915,8.54384683884867,10019687.4797367,0.0,1.0
2016-06-09,17.39,17.46,17.3,17.31,4960223,8.59823475275338,8.63284524342001,8.5537355504677,8.55867990627722,10032091.5223183,0.0,1.0
2016-06-10,17.3,17.37,17.13,17.17,5234949,8.5537355504677,8.58834604113434,8.46968150170588,8.48945892494396,10587727.1007108,0.0,1.0
2016-06-13,18.21,18.58,17.35,17.54,34033365,9.00367192913393,9.18661309408612,8.5784573295153,8.67240008989616,68832758.6264701,0.0,1.0
2016-06-14,18.77,18.825,18.14,18.14,21376616,9.28055585446698,9.30774981141934,8.96906143846729,8.96906143846729,43234380.4198832,0.0,1.0
2016-06-15,18.99,19.1,18.7,18.75,17875549,9.3893316822764,9.44371959618111,9.24594536380035,9.27066714284795,36153443.8229261,0.0,1.0
2016-06-16,19.78,19.86,19.01,19.01,24561501,9.77993579122839,9.81949063770454,9.39922039389544,9.39922039389544,49675836.3399213,0.0,1.0
2016-06-17,19.97,20.62,19.79,19.86,39377188,9.87387855160925,10.195261679228,9.78488014703791,9.81949063770454,79640684.281238,0.0,1.0
2016-06-20,20.47,20.96,20.4216,20.6,24091130,10.1210963420852,10.3633697767516,10.0971656599671,10.1853729676089,48724507.151406,0.0,1.0
2016-06-21,20.92,21.08,20.49,20.5,12586391,10.3435923535135,10.4227020464658,10.1309850537042,10.1359294095138,25456078.5770487,0.0,1.0
2016-06-22,20.78,21.01,20.77,20.87,15851672,10.2743713721803,10.3880915557992,10.2694270163708,10.318870574466,32060136.0635944,0.0,1.0
2016-06-23,21.24,21.28,20.87,20.87,10549652,10.5018117394182,10.5215891626562,10.318870574466,10.318870574466,21336757.3176868,0.0,1.0
2016-06-24,20.43,20.915,20.34,20.41,15979446,10.1013189188471,10.3411201756088,10.0568197165615,10.0914302072281,32318560.0219877,0.0,1.0
2016-06-27,19.95,20.305,19.87,20.23,16397673,9.86398983999021,10.0395144712281,9.82443499351406,10.0024318026567,33164427.5446987,0.0,1.0
2016-06-28,20.13,20.26,19.965,20.07,8893304,9.95298824456155,10.0172648700853,9.87140637370449,9.92332210970444,17986779.9620702,0.0,1.0
2016-06-29,20.35,20.46,20.2,20.29,12874819,10.061764072371,10.1161519862757,9.98759873522819,10.0320979375139,26039426.5623305,0.0,1.0
2016-06-30,20.54,20.64,20.29,20.29,7784720,10.1557068327518,10.205150390847,10.0320979375139,10.0320979375139,15744659.7694544,0.0,1.0
2016-07-01,20.46,20.65,20.34,20.45,7711229,10.1161519862757,10.2100947466565,10.0568197165615,10.1112076304662,15596023.6218321,0.0,1.0
2016-07-05,20.35,20.54,20.16,20.39,7191505,10.061764072371,10.1557068327518,9.96782131199011,10.081541495609,14544877.587804,0.0,1.0
2016-07-06,20.38,20.44,20.04,20.22,6038922,10.0765971397995,10.1062632746566,9.90848904227588,9.99748744684722,12213769.0583955,0.0,1.0
2016-07-07,20.44,20.59,20.37,20.37,4971504,10.1062632746566,10.1804286117994,10.07165278399,10.07165278399,10054907.4369382,0.0,1.0
2016-07-08,20.7,20.88,20.44,20.61,7467267,10.2348165257041,10.3238149302755,10.1062632746566,10.1903173234185,15102608.4846564,0.0,1.0
2016-07-11,20.8,20.9201,20.755,20.85,3970507,10.2842600837993,10.3436417970716,10.2620104826565,10.3089818628469,8030382.83036986,0.0,1.0
2016-07-12,21.02,21.025,20.76,20.8,5752171,10.3930359116087,10.3955080895135,10.2644826605612,10.2842600837993,11633812.8193078,0.0,1.0
2016-07-13,21.1,21.17,21.0,21.05,5216624,10.4325907580849,10.4672012487515,10.3831471999897,10.4078689790373,10550664.6385701,0.0,1.0
2016-07-14,20.94,21.3,20.93,21.22,5181829,10.3534810651326,10.5314778742753,10.3485367093231,10.4919230277991,10480291.4669367,0.0,1.0
2016-07-15,20.94,21.11,20.88,21.11,4635085,10.3534810651326,10.4375351138944,10.3238149302755,10.4375351138944,9374497.26226519,0.0,1.0
2016-07-18,20.8,21.2,20.77,21.07,6581463,10.2842600837993,10.4820343161801,10.2694270163708,10.4177576906563,13311062.6612457,0.0,1.0
2016-07-19,20.69,20.93,20.58,20.79,15263212,10.2298721698946,10.3485367093231,10.1754842559899,10.2793157279898,30869970.9082732,0.0,1.0
2016-07-20,20.7,20.8,20.46,20.76,18257118,10.2348165257041,10.2842600837993,10.1161519862757,10.2644826605612,36925170.2412908,0.0,1.0
2016-07-21,20.28,20.95,20.24,20.79,11298880,10.0271535817043,10.3584254209421,10.0073761584663,10.2793157279898,22852077.065828,0.0,1.0
2016-07-22,20.49,20.51,20.055,20.37,9802256,10.1309850537042,10.1408737653233,9.91590557599016,10.07165278399,19825142.8045058,0.0,1.0
2016-07-25,20.35,20.48,20.29,20.42,5047801,10.061764072371,10.1260406978947,10.0320979375139,10.0963745630376,10209218.7424738,0.0,1.0
2016-07-26,20.37,20.48,20.245,20.37,7726207,10.07165278399,10.1260406978947,10.009848336371,10.07165278399,15626316.7491414,0.0,1.0
2016-07-27,20.29,20.41,20.2,20.3,4163009,10.0320979375139,10.0914302072281,9.98759873522819,10.0370422933234,8419719.69732706,0.0,1.0
2016-07-28,20.45,20.5399,20.22,20.27,7087691,10.1112076304662,10.1556573891937,9.99748744684722,10.0222092258948,14334912.9250664,0.0,1.0
2016-07-29,20.43,20.51,20.29,20.47,6418758,10.1013189188471,10.1408737653233,10.0320979375139,10.1210963420852,12981990.4701085,0.0,1.0
2016-08-01,20.55,20.71,20.45,20.49,10240805,10.1606511885613,10.2397608815137,10.1112076304662,10.1309850537042,20712111.7381649,0.0,1.0
2016-08-02,20.68,20.74,20.38,20.5,10778619,10.2249278140851,10.2545939489422,10.0765971397995,10.1359294095138,21799844.9449146,0.0,1.0
2016-08-03,20.9,20.91,20.465,20.65,9366932,10.3337036418945,10.338647997704,10.1186241641804,10.2100947466565,18944696.4596818,0.0,1.0
2016-08-04,21.03,21.22,20.8,20.95,12307264,10.3979802674183,10.4919230277991,10.2842600837993,10.3584254209421,24891541.9402178,0.0,1.0
2016-08-05,21.885,22.58,21.8,22.05,28066521,10.8207226891321,11.1643554178937,10.7786956647512,10.9023045599892,56764767.9116584,0.0,1.0
2016-08-08,21.78,22.14,21.67,21.75,9762661,10.7688069531322,10.9468037622749,10.7144190392275,10.7539738857036,19745061.5936758,0.0,1.0
2016-08-09,21.66,21.87,21.6,21.67,8522467,10.7094746834179,10.8133061554178,10.6798085485608,10.7144190392275,17236759.1013424,0.0,1.0
2016-08-10,21.73,21.76,21.5,21.64,5184299,10.7440851740846,10.7589182415131,10.6303649904656,10.6995859717989,10485287.0621065,0.0,1.0
2016-08-11,22.11,22.27,21.67,21.7,9891684,10.9319706948463,11.0110803877986,10.7144190392275,10.729252106656,20006011.6647683,0.0,1.0
2016-08-12,22.54,22.5734,21.98,22.0,11946804,11.1445779946556,11.1610921430594,10.8676940693226,10.8775827809416,24162508.6467279,0.0,1.0
2016-08-15,22.88,22.97,22.65,22.76,12762214,11.3126860921793,11.3571852944649,11.1989659085603,11.253353822465,25811682.0303063,0.0,1.0
2016-08-16,22.98,23.055,22.64,22.75,9882511,11.3621296502744,11.3992123188458,11.1940215527508,11.2484094666555,19987459.1973623,0.0,1.0
2016-08-17,22.92,23.125,22.82,23.06,10893933,11.3324635154173,11.4338228095125,11.2830199573221,11.4016844967506,22033068.4515604,0.0,1.0
2016-08-18,23.11,23.17,22.69,22.86,8750376,11.4634889443696,11.493251356168,11.2551520617804,11.3394788952094,17640457.4856177,0.075,1.0
2016-08-19,23.72,23.86,23.11,23.42,12978810,11.7660734643205,11.8355190918502,11.4634889443696,11.6172614053282,26164835.2046711,0.0,1.0
2016-08-22,23.74,23.87,23.59,23.59,10343164,11.7759942682533,11.8404794938166,11.7015882387572,11.7015882387572,20851463.3895471,0.0,1.0
2016-08-23,23.87,23.99,23.62,23.69,13292118,11.8404794938166,11.9000043174135,11.7164694446564,11.7511922584213,26796453.3721538,0.0,1.0
2016-08-24,23.76,23.87,23.56,23.83,8966713,11.7859150721861,11.8404794938166,11.686707032858,11.820637885951,18076585.4475551,0.0,1.0
2016-08-25,23.73,23.85,23.68,23.79,4449374,11.7710338662869,11.8305586898838,11.7462318564549,11.8007962780853,8969785.17090154,0.0,1.0
2016-08-26,23.72,23.95,23.62,23.8,6717706,11.7660734643205,11.8801627095479,11.7164694446564,11.8057566800518,13542664.5773712,0.0,1.0
2016-08-29,24.13,24.22,23.91,24.0,8469239,11.9694499449432,12.0140935626409,11.8603211016822,11.9049647193799,17073694.9492268,0.0,1.0
2016-08-30,23.98,24.15,23.85,24.08,5266793,11.8950439154471,11.979370748876,11.8305586898838,11.9446479351112,10617673.8007657,0.0,1.0
2016-08-31,24.13,24.17,23.77,23.9,9406321,11.9694499449432,11.9892915528089,11.7908754741525,11.8553606997158,18962820.0772828,0.0,1.0
2016-09-01,24.15,24.17,23.89,24.14,6159544,11.979370748876,11.9892915528089,11.8504002977494,11.9744103469096,12417429.1553634,0.0,1.0
2016-09-02,24.28,24.42,24.15,24.16,4337926,12.0438559744394,12.1133016019691,11.979370748876,11.9843311508425,8745109.83056674,0.0,1.0
2016-09-06,24.81,24.9,24.28,24.3,11780510,12.306757278659,12.3514008963567,12.0438559744394,12.0537767783722,23749103.5601092,0.0,1.0
2016-09-07,24.92,24.92,24.71,24.71,8123063,12.3613217002895,12.3613217002895,12.2571532589949,12.2571532589949,16375816.0225908,0.0,1.0
2016-09-08,24.95,25.19,24.75,24.83,9480770,12.3762029061887,12.4952525533825,12.2769948668605,12.3166780825918,19112906.7043427,0.0,1.0
2016-09-09,24.49,24.855,24.3714,24.75,7107356,12.1480244157339,12.3290790875078,12.0891940484123,12.2769948668605,14328185.594899,0.0,1.0
2016-09-12,24.85,24.85,24.12,24.27,9883437,12.3265988865246,12.3265988865246,11.9644895429768,12.0388955724729,19924669.5468036,0.0,1.0
2016-09-13,24.69,25.1,24.54,25.1,8780376,12.2472324550621,12.4506089356848,12.172826425566,12.4506089356848,17700936.4552721,0.0,1.0
2016-09-14,24.58,25.36,24.48,24.77,5866439,12.1926680334316,12.5795793868114,12.1430640137675,12.2869156707934,11826539.5420116,0.0,1.0
2016-09-15,24.87,25.03,24.61,24.74,12576888,12.3365196904574,12.41588612192,12.2075492393308,12.2720344648941,25354574.2566235,0.0,1.0
2016-09-16,25.21,25.35,24.88,24.88,15882081,12.5051733573153,12.574618984845,12.3414800924238,12.3414800924238,32017729.8282539,0.0,1.0
2016-09-19,24.84,25.365,24.83,25.21,9480785,12.3216384845582,12.5820595877947,12.3166780825918,12.5051733573153,19112936.9438276,0.0,1.0
2016-09-20,24.71,25.08,24.52,24.97,12873023,12.2571532589949,12.440688131752,12.1629056216332,12.3861237101215,25951572.2459102,0.0,1.0
2016-09-21,25.08,25.11,24.75,24.89,7489901,12.440688131752,12.4555693376512,12.2769948668605,12.3464404943903,15099383.176447,0.0,1.0
2016-09-22,25.08,25.34,24.96,25.27,4599771,12.440688131752,12.5696585828786,12.3811633081551,12.5349357691138,9272980.35753861,0.0,1.0
2016-09-23,25.04,25.25,24.91,25.14,6764317,12.4208465238864,12.525014965181,12.3563612983231,12.4704505435505,13636630.7525232,0.0,1.0
2016-09-26,24.96,25.05,24.77,24.95,5737875,12.3811633081551,12.4258069258528,12.2869156707934,12.3762029061887,11567358.9335234,0.0,1.0
2016-09-27,25.16,25.17,24.81,24.88,6917511,12.4803713474833,12.4853317494497,12.306757278659,12.3414800924238,13945464.5950977,0.0,1.0
2016-09-28,25.27,25.31,25.06,25.21,6164761,12.5349357691138,12.5547773769794,12.4307673278192,12.5051733573153,12427946.4481862,0.0,1.0
2016-09-29,25.01,25.32,24.86,25.32,10029683,12.4059653179872,12.5597377789458,12.331559288491,12.5597377789458,20219496.4600061,0.0,1.0
2016-09-30,25.1,25.2,24.98,25.09,10888079,12.4506089356848,12.5002129553489,12.3910841120879,12.4456485337184,21949993.3145213,0.0,1.0
2016-10-03,25.11,25.18,25.035,25.08,5223976,12.4555693376512,12.4902921514161,12.4183663229032,12.440688131752,10531356.1993093,0.0,1.0
2016-10-04,25.25,25.28,24.96,25.08,7202006,12.525014965181,12.5398961710802,12.3811633081551,12.440688131752,14518996.7441585,0.0,1.0
2016-10-05,25.39,25.72,25.24,25.72,7580736,12.5944605927107,12.7581538576021,12.5200545632145,12.7581538576021,15282503.4167322,0.0,1.0
2016-10-06,25.3,25.39,25.2,25.3,5872384,12.549816975013,12.5944605927107,12.5002129553489,12.549816975013,11838524.4578315,0.0,1.0
2016-10-07,25.21,25.37,25.14,25.35,4135483,12.5051733573153,12.5845397887779,12.4704505435505,12.574618984845,8336991.69544198,0.0,1.0
2016-10-10,25.25,25.37,25.17,25.24,6630776,12.525014965181,12.5845397887779,12.4853317494497,12.5200545632145,13367416.6829692,0.0,1.0
2016-10-11,25.06,25.26,24.83,25.26,8884536,12.4307673278192,12.5299753671474,12.3166780825918,12.5299753671474,17910919.4379121,0.0,1.0
2016-10-12,24.94,25.12,24.67,24.74,7724941,12.3712425042223,12.4605297396176,12.2373116511293,12.2720344648941,15573215.7440326,0.0,1.0
2016-10-13,24.28,24.88,24.03,24.88,11881760,12.0438559744394,12.3414800924238,11.9198459252791,12.3414800924238,23953220.0826927,0.0,1.0
2016-10-14,24.09,24.57,24.02,24.41,7901317,11.9496083370776,12.1877076314652,11.9148855233127,12.1083412000027,15928783.7024247,0.0,1.0
2016-10-17,24.19,24.39,24.1,24.11,5654641,11.9992123567417,12.0984203960698,11.954568739044,11.9595291410104,11399562.0481829,0.0,1.0
2016-10-18,24.22,24.55,24.06,24.43,8454910,12.0140935626409,12.1777868275324,11.9347271311784,12.1182620039355,17044808.1773542,0.0,1.0
2016-10-19,24.23,24.26,24.01,24.23,5389952,12.0190539646073,12.0339351705065,11.9099251213463,12.0190539646073,10865958.1148879,0.0,1.0
2016-10-20,24.2,24.36,24.07,24.15,4183271,12.0041727587081,12.0835391901706,11.9396875331448,11.979370748876,8433330.6621701,0.0,1.0
2016-10-21,24.08,24.24,24.02,24.22,5837257,11.9446479351112,12.0240143665737,11.9148855233127,12.0140935626409,11767709.6322631,0.0,1.0
2016-10-24,24.9,24.945,24.18,24.18,8597452,12.3514008963567,12.3737227052055,11.9942519547753,11.9942519547753,17332167.95377,0.0,1.0
2016-10-25,24.99,25.03,24.79,24.79,8325569,12.3960445140543,12.41588612192,12.2968364747262,12.2968364747262,16784061.163552,0.0,1.0
2016-10-26,25.03,25.17,24.82,24.85,8319604,12.41588612192,12.4853317494497,12.3117176806254,12.3265988865246,16772035.9284189,0.0,1.0
2016-10-27,24.93,25.19,24.9,25.14,7365345,12.3662821022559,12.4952525533825,12.3514008963567,12.4704505435505,14848282.5583046,0.0,1.0
2016-10-28,24.88,25.02,24.63,24.63,6069225,12.3414800924238,12.4109257199536,12.2174700432636,12.2174700432636,12235349.1533562,0.0,1.0
2016-10-31,25.03,25.18,24.97,25.03,6056789,12.41588612192,12.4902921514161,12.3861237101215,12.41588612192,12210278.6044687,0.0,1.0
2016-11-01,25.22,25.33,24.9425,25.13,8693134,12.5101337592817,12.5646981809122,12.3724826047139,12.4654901415841,17525059.5795858,0.0,1.0
2016-11-02,25.23,25.38,25.12,25.23,12137864,12.5150941612481,12.5895001907443,12.4605297396176,12.5150941612481,24469516.9508385,0.0,1.0
2016-11-03,25.45,25.47,25.12,25.25,12643519,12.6242230045091,12.6341438084419,12.4605297396176,12.525014965181,25488900.0641915,0.0,1.0
2016-11-04,23.49,25.07,22.76,23.26,24774918,11.6519842190931,12.4357277297856,11.2898748755453,11.5378949738657,49945383.7970693,0.0,1.0
2016-11-07,24.4,24.48,23.89,24.13,11673980,12.1033807980362,12.1430640137675,11.8504002977494,11.9694499449432,23534342.7388665,0.0,1.0
2016-11-08,24.71,24.71,24.19,24.4,8529410,12.2571532589949,12.2571532589949,11.9992123567417,12.1033807980362,17194997.6186626,0.0,1.0
2016-11-09,24.84,25.14,23.2511,23.27,9624597,12.3216384845582,12.4704505435505,11.5334802161156,11.5428553758321,19402856.9966255,0.0,1.0
2016-11-10,25.05,25.364,24.9,24.92,11951803,12.4258069258528,12.581563547598,12.3514008963567,12.3613217002895,24094424.3650762,0.0,1.0
2016-11-11,25.0,25.11,24.84,24.89,12335047,12.4010049160207,12.4555693376512,12.3216384845582,12.3464404943903,24867031.1066172,0.0,1.0
2016-11-14,24.63,25.07,24.61,25.05,10882819,12.2174700432636,12.4357277297856,12.2075492393308,12.4258069258528,21939389.3351752,0.0,1.0
2016-11-15,24.22,24.7201,24.22,24.72,9144726,12.0140935626409,12.262163264981,12.0140935626409,12.2621136609613,18435453.5417247,0.0,1.0
2016-11-16,23.9,24.26,23.68,24.22,12912457,11.8553606997158,12.0339351705065,11.7462318564549,12.0140935626409,26031069.8355553,0.0,1.0
2016-11-17,23.83,23.94,23.6,23.89,9184123,11.857840900699,11.9125770525697,11.7433925831514,11.8876969835376,18456787.6161248,0.075,1.0
2016-11-18,23.75,23.98,23.56,23.93,6648611,11.8180327902477,11.9324811077953,11.7234885279257,11.9076010387632,13361319.438909,0.0,1.0
2016-11-21,24.52,24.99,23.2,23.85,25801011,12.201185853342,12.4350585022438,11.5443520308946,11.8677929283119,51850762.4852477,0.0,1.0
2016-11-22,25.11,25.159,24.44,24.5,13273251,12.4947706679208,12.5191531355723,12.1613777428907,12.1912338257292,26674465.7799679,0.0,1.0
2016-11-23,24.85,25.55,24.72,25.06,10960343,12.3653943089539,12.7137152754033,12.3007061294704,12.4698905988887,22026351.6669888,0.0,1.0
2016-11-25,24.82,24.98,24.54,24.8,3645594,12.3504662675346,12.4300824884373,12.2111378809549,12.3405142399218,7326334.17394551,0.0,1.0
2016-11-28,24.4,24.83,24.23,24.78,8095539,12.141473687665,12.355442281341,12.0568814529558,12.3305622123089,16269124.875729,0.0,1.0
2016-11-29,24.32,24.64,24.235,24.43,7357933,12.1016655772136,12.2608980190191,12.0593694598591,12.1564017290842,14786801.8181677,0.0,1.0
2016-11-30,24.39,24.71,24.25,24.36,9629182,12.1364976738586,12.295730115664,12.0668334805687,12.1215696324393,19351196.3081299,0.0,1.0
2016-12-01,23.76,24.39,23.5,24.36,10151062,11.8230088040541,12.1364976738586,11.6936324450872,12.1215696324393,20399987.6103701,0.0,1.0
2016-12-02,23.51,23.89,23.34,23.7,9204996,11.6986084588936,11.8876969835376,11.6140162241845,11.7931527212156,18498734.8470048,0.0,1.0
2016-12-05,24.35,24.36,23.59,23.71,9095097,12.1165936186329,12.1215696324393,11.738416569345,11.798128735022,18277877.3408254,0.0,1.0
2016-12-06,24.2,24.36,23.955,24.27,11043220,12.0419534115366,12.1215696324393,11.9200410732793,12.0767855081815,22192904.6614621,0.0,1.0
2016-12-07,24.44,24.61,23.87,24.13,9827304,12.1613777428907,12.2459699775998,11.8777449559247,12.0071213148916,19749350.3481054,0.0,1.0
2016-12-08,24.56,24.72,24.29,24.47,6483101,12.2210899085677,12.3007061294704,12.0867375357944,12.1763057843099,13028703.8022995,0.0,1.0
2016-12-09,24.82,24.87,24.48,24.59,9532839,12.3504662675346,12.3753463365667,12.1812817981163,12.236017949987,19157581.4916364,0.0,1.0
2016-12-12,24.7,24.93,24.675,24.82,6064645,12.2907541018576,12.4052024194052,12.2783140673415,12.3504662675346,12187757.582536,0.0,1.0
2016-12-13,24.91,25.1101,24.76,24.82,4856874,12.3952503917924,12.4948204280589,12.3206101846961,12.3504662675346,9760571.79289503,0.0,1.0
2016-12-14,24.84,25.05,24.745,24.95,7303326,12.3604182951475,12.4649145850823,12.3131461639865,12.4151544470181,14677061.3670267,0.0,1.0
2016-12-15,24.8,24.94,24.45,24.64,7206708,12.3405142399218,12.4101784332117,12.1663537566971,12.2608980190191,14482893.8993334,0.0,1.0
2016-12-16,24.08,24.89,23.95,24.87,10620903,11.9822412458595,12.3852983641796,11.9175530663761,12.3753463365667,21344199.2188545,0.0,1.0
2016-12-19,24.22,24.25,23.95,24.07,4632586,12.0519054391494,12.0668334805687,11.9175530663761,11.9772652320531,9309833.49367525,0.0,1.0
2016-12-20,24.15,24.46,24.1,24.21,4320853,12.0170733425045,12.1713297705035,11.9921932734724,12.046929425343,8683362.16114435,0.0,1.0
2016-12-21,24.25,24.36,24.05,24.18,2456937,12.0668334805687,12.1215696324393,11.9673132044403,12.0320013839237,4937560.65714698,0.0,1.0
2016-12-22,24.11,24.26,24.01,24.24,3664258,11.9971692872788,12.0718094943751,11.9474091492146,12.0618574667623,7363842.10846111,0.0,1.0
2016-12-23,24.14,24.24,24.0,24.1,3387440,12.0120973286981,12.0618574667623,11.9424331354082,11.9921932734724,6807537.38188889,0.0,1.0
2016-12-27,24.36,24.51,24.09,24.2,4184123,12.1215696324393,12.1962098395356,11.987217259666,12.0419534115366,8408583.98463772,0.0,1.0
2016-12-28,24.15,24.47,24.09,24.47,2739746,12.0170733425045,12.1763057843099,11.987217259666,12.1763057843099,5505905.14131043,0.0,1.0
2016-12-29,24.23,24.33,24.06,24.09,3071275,12.0568814529558,12.10664159102,11.9722892182467,11.987217259666,6172159.32165911,0.0,1.0
2016-12-30,23.89,24.37,23.82,24.23,3747121,11.8876969835376,12.1265456462457,11.8528648868926,12.0568814529558,7530366.96796427,0.0,1.0
2017-01-03,24.01,24.06,23.77,23.94,6176076,11.9474091492146,11.9722892182467,11.8279848178605,11.9125770525697,12411693.858308,0.0,1.0
2017-01-04,24.22,24.4,23.94,24.08,5506707,12.0519054391494,12.141473687665,11.9125770525697,11.9822412458595,11066502.6549871,0.0,1.0
2017-01-05,24.65,24.72,24.1417,24.2,7982791,12.2658740328255,12.3007061294704,12.0129432510452,12.0419534115366,16042541.9031204,0.0,1.0
2017-01-06,25.01,25.06,24.55,24.65,6615400,12.4450105298566,12.4698905988887,12.2161138947613,12.2658740328255,13294577.2607479,0.0,1.0
2017-01-09,24.99,25.1,24.96,25.07,4309056,12.4350585022438,12.4897946541144,12.4201304608245,12.4748666126951,8659654.42949621,0.0,1.0
2017-01-10,25.13,25.25,24.93,25.04,3859933,12.5047226955336,12.5644348612107,12.4052024194052,12.4599385712759,7757078.55757939,0.0,1.0
2017-01-11,25.47,25.495,25.05,25.1,3968070,12.6739071649519,12.686347199468,12.4649145850823,12.4897946541144,7974395.076799,0.0,1.0
2017-01-12,25.7,25.73,25.2,25.38,4597993,12.7883554824996,12.8032835239189,12.5395547921786,12.6291230406942,9240313.99203042,0.0,1.0
2017-01-13,26.14,26.18,25.64,25.71,5102714,13.0073000899821,13.0272041452078,12.7584993996611,12.793331496306,10254621.869048,0.0,1.0
2017-01-17,26.2,26.23,25.785,26.07,6600653,13.0371561728206,13.0520842142399,12.8306515998542,12.9724679933371,13264941.0889572,0.0,1.0
2017-01-18,26.41,26.69,26.21,26.25,9641811,13.1416524627554,13.2809808493352,13.042132186627,13.0620362418527,19376576.0608624,0.0,1.0
2017-01-19,26.56,26.68,26.38,26.45,7631845,13.2162926698517,13.2760048355288,13.1267244213362,13.1615565179811,15337266.5287893,0.0,1.0
2017-01-20,26.65,26.83,26.57,26.7,5620118,13.2610767941095,13.3506450426251,13.2212686836581,13.2859568631416,11294418.0193972,0.0,1.0
2017-01-23,26.76,26.83,26.56,26.65,5430363,13.3158129459801,13.3506450426251,13.2162926698517,13.2610767941095,10913078.6433786,0.0,1.0
2017-01-24,27.35,27.46,26.75,26.75,6056952,13.6093977605589,13.6641339124295,13.3108369321737,13.3108369321737,12172297.4164286,0.0,1.0
2017-01-25,27.26,27.63,27.19,27.43,16575391,13.5646136363011,13.7487261471387,13.5297815396562,13.6492058710103,33310580.8079037,0.0,1.0
2017-01-26,27.21,27.43,27.05,27.31,8121556,13.539733567269,13.6492058710103,13.4601173463663,13.5894937053332,16321409.6985052,0.0,1.0
2017-01-27,27.35,27.41,27.13,27.29,6373144,13.6093977605589,13.6392538433974,13.4999254568177,13.5795416777204,12807729.736958,0.0,1.0
2017-01-30,27.27,27.4,27.05,27.34,5014878,13.5695896501075,13.634277829591,13.4601173463663,13.6044217467525,10078103.066213,0.0,1.0
2017-01-31,27.55,27.56,27.0,27.12,9917927,13.7089180366873,13.7138940504937,13.4352372773342,13.4949494430112,19931470.0196447,0.0,1.0
2017-02-01,27.25,27.7,26.96,27.65,12311307,13.5596376224947,13.7835582437836,13.4153332221085,13.7586781747515,24741303.9411504,0.0,1.0
2017-02-02,27.76,27.84,26.4366,26.62,15998170,13.8134143266221,13.8532224370735,13.1548886594805,13.2461487526902,32150573.9782296,0.0,1.0
2017-02-03,28.41,28.52,27.665,27.87,6991006,14.1368552240394,14.1915913759101,13.7661421954611,13.8681504784928,14049410.3753896,0.0,1.0
2017-02-06,28.26,28.455,28.12,28.37,7386244,14.0622150169431,14.1592472861683,13.9925508236533,14.1169511688138,14843696.75677,0.0,1.0
2017-02-07,28.44,28.6,28.16,28.34,5406782,14.1517832654587,14.2313994863614,14.0124548788789,14.1020231273945,10865689.3054118,0.0,1.0
2017-02-08,28.61,28.71,28.28,28.4,5696325,14.2363755001678,14.286135638232,14.072167044556,14.131879210233,11447566.7102261,0.0,1.0
2017-02-09,28.99,29.14,28.52,28.62,6465410,14.4254640248118,14.5001042319081,14.1915913759101,14.2413515139743,12993151.2482106,0.0,1.0
2017-02-10,29.02,29.26,28.935,29.08,4720263,14.4403920662311,14.5598163975851,14.3980959488765,14.4702481490696,9486032.76363478,0.0,1.0
2017-02-13,29.06,29.35,29.01,29.1,3748501,14.4602961214567,14.6046005218429,14.4354160524246,14.4802001766824,7533140.2721666,0.0,1.0
2017-02-14,28.68,29.11,28.54,29.02,11324198,14.2712075968128,14.4851761904888,14.2015434035229,14.4403920662311,22757569.4934557,0.0,1.0
2017-02-15,28.52,28.63,28.2,28.55,8520452,14.2289114794582,14.2837915728222,14.069260298763,14.2438787776484,17078136.3979118,0.075,1.0
2017-02-16,28.47,28.63,27.9742,28.29,9734590,14.2039659824746,14.2837915728222,13.956606434385,14.1141621933335,19511717.8992086,0.0,1.0
2017-02-17,28.8,28.8275,28.33,28.46,5580407,14.3686062625665,14.3823262859075,14.1341185909204,14.1989768830779,11185199.0835535,0.0,1.0
2017-02-21,28.81,29.185,28.7,28.77,7516272,14.3735953619632,14.5606865893404,14.3187152685992,14.3536389643763,15065388.3643503,0.0,1.0
2017-02-22,28.6,28.92,28.56,28.8,7240753,14.268824274632,14.4284754553272,14.2488678770451,14.3686062625665,14513146.4102596,0.0,1.0
2017-02-23,28.58,28.76,28.5,28.64,4043872,14.2588460758386,14.3486498649796,14.2189332806648,14.2887806722189,8105414.7821848,0.0,1.0
2017-02-24,28.84,28.84,28.3968,28.64,3740755,14.3885626601534,14.3885626601534,14.1674457748906,14.2887806722189,7497856.23123872,0.0,1.0
2017-02-27,28.68,28.8392,28.49,28.8,2732665,14.3087370698058,14.3881635322017,14.213944181268,14.3686062625665,5477271.11188463,0.0,1.0
2017-02-28,28.57,28.72,28.42,28.62,3889824,14.2538569764418,14.3286934673927,14.179020485491,14.2788024734255,7796645.62817453,0.0,1.0
2017-03-01,29.09,29.19,28.67,28.75,4361137,14.5132901450715,14.5631811390387,14.3037479704091,14.3436607655829,8741331.15660763,0.0,1.0
2017-03-02,29.2,29.47,28.71,28.96,9702742,14.5681702384355,14.702875922147,14.323704367996,14.4484318529141,19447882.7308395,0.0,1.0
2017-03-03,29.22,29.3,28.9,29.11,6371223,14.5781484372289,14.6180612324027,14.4184972565337,14.523268343865,12770286.7659501,0.0,1.0
2017-03-06,29.12,29.18,28.22,28.33,5779870,14.5282574432617,14.558192039642,14.0792384975565,14.1341185909204,11584996.6905744,0.0,1.0
2017-03-07,29.29,29.38,29.0,29.13,4059747,14.613072133006,14.6579740275765,14.468388250501,14.5332465426584,8137234.15225074,0.0,1.0
2017-03-08,29.63,29.7,29.22,29.25,5740655,14.7827015124946,14.8176252082717,14.5781484372289,14.5931157354191,11506395.330125,0.0,1.0
2017-03-09,29.6,29.75,29.39,29.6,8591001,14.7677342143045,14.8425707052553,14.6629631269732,14.7677342143045,17219542.6806695,0.0,1.0
2017-03-10,30.03,30.06,29.58,29.84,8442754,14.9822654883636,14.9972327865538,14.757756015511,14.8874725998258,16922400.875683,0.0,1.0
2017-03-13,30.75,31.1,30.04,30.11,9691116,15.3414806449278,15.5160991238131,14.9872545877603,15.0221782835374,19424579.9279175,0.0,1.0
2017-03-14,30.645,30.79,30.275,30.7,4172250,15.2890951012622,15.3614370425147,15.1044984235834,15.3165351479441,8362731.76425232,0.0,1.0
2017-03-15,30.72,30.81,30.43,30.79,5717493,15.3265133467376,15.3714152413081,15.1818294642326,15.3614370425147,11459970.1175602,0.0,1.0
2017-03-16,30.73,30.93,30.58,30.76,4501960,15.3315024461343,15.4312844340688,15.2566659551834,15.3464697443245,9023592.52043706,0.0,1.0
2017-03-17,30.7,30.98,30.63,30.81,7362748,15.3165351479441,15.4562299310524,15.2816114521671,15.3714152413081,14757669.5000984,0.0,1.0
2017-03-20,30.78,31.02,30.64,30.72,4179714,15.3564479431179,15.4761863286393,15.2866005515638,15.3265133467376,8377692.38020021,0.0,1.0
2017-03-21,30.0,30.95,29.95,30.91,6221143,14.9672981901734,15.4412626328623,14.9423526931898,15.4213062352754,12469470.9511789,0.0,1.0
2017-03-22,30.66,30.77,30.15,30.18,4899219,15.2965787503572,15.3514588437212,15.0421346811243,15.0571019793145,9819846.45007579,0.0,1.0
2017-03-23,30.7,30.895,30.63,30.63,3431461,15.3165351479441,15.4138225861803,15.2816114521671,15.2816114521671,6877916.68823613,0.0,1.0
2017-03-24,30.47,30.95,30.38,30.74,4623135,15.2017858618195,15.4412626328623,15.156883967249,15.336491545531,9266472.02706614,0.0,1.0
2017-03-27,30.47,30.555,29.765,30.19,7228895,15.2017858618195,15.2441932066916,14.8500543543504,15.0620910787112,14489378.5935514,0.0,1.0
2017-03-28,30.36,30.71,30.22,30.51,8159171,15.1469057684555,15.3215242473409,15.0770583769014,15.2217422594064,16353995.6837837,0.0,1.0
2017-03-29,30.83,30.96,30.25,30.26,6798219,15.3813934401016,15.446251732259,15.0920256750915,15.0970147744883,13626144.6393777,0.0,1.0
2017-03-30,30.65,30.9599,30.53,30.82,6491061,15.2915896509605,15.446201841265,15.2317204581998,15.3764043407048,13010486.4301995,0.0,1.0
2017-03-31,30.68,30.95,30.375,30.44,7294717,15.3065569491507,15.4412626328623,15.1543894175506,15.1868185636293,14621310.2204162,0.0,1.0
2017-04-03,30.24,30.86,30.03,30.69,5509831,15.0870365756948,15.3963607382917,14.9822654883636,15.3115460485474,11043738.682812,0.0,1.0
2017-04-04,30.38,30.475,30.13,30.29,5559256,15.156883967249,15.2042804115178,15.0321564823308,15.1119820726784,11142804.658592,0.0,1.0
2017-04-05,30.28,30.63,30.15,30.47,4913035,15.1069929732817,15.2816114521671,15.0421346811243,15.2017858618195,9847538.82278952,0.0,1.0
2017-04-06,30.56,30.56,30.155,30.28,5197385,15.24668775639,15.24668775639,15.0446292308227,15.1069929732817,10417481.3663008,0.0,1.0
2017-04-07,30.81,30.81,30.29,30.51,5680116,15.3714152413081,15.3714152413081,15.1119820726784,15.2217422594064,11385052.7887442,0.0,1.0
2017-04-10,30.66,30.95,30.515,30.71,4687467,15.2965787503572,15.4412626328623,15.2242368091047,15.3215242473409,9395417.14297676,0.0,1.0
2017-04-11,30.4,30.74,30.105,30.61,4322454,15.1668621660424,15.336491545531,15.019683733839,15.2716332533736,8663796.12087474,0.0,1.0
2017-04-12,30.05,30.395,29.99,30.07,4874288,14.9922436871571,15.164367616344,14.9623090907767,15.0022218859505,9769875.50739143,0.0,1.0
2017-04-13,30.04,30.5,29.9,30.06,5023938,14.9872545877603,15.2167531600097,14.9174071962062,14.9972327865538,10069829.4431624,0.0,1.0
2017-04-17,30.25,30.37,30.06,30.06,4553709,15.0920256750915,15.1518948678522,14.9972327865538,14.9972327865538,9127316.65155777,0.0,1.0
2017-04-18,30.4,30.57,30.12,30.23,3528155,15.1668621660424,15.2516768557867,15.0271673829341,15.0820474762981,7071727.21857649,0.0,1.0
2017-04-19,30.41,30.74,30.34,30.59,3566094,15.1718512654391,15.336491545531,15.1369275696621,15.2616550545802,7147771.00320205,0.0,1.0
2017-04-20,30.5,30.62,30.35,30.62,3766148,15.2167531600097,15.2766223527703,15.1419166690588,15.2766223527703,7548753.19275579,0.0,1.0
2017-04-21,30.7,30.83,30.565,30.58,4896326,15.3165351479441,15.3813934401016,15.2491823060884,15.2566659551834,9814047.80833717,0.0,1.0
2017-04-24,30.97,31.2,30.89,31.08,4631773,15.4512408316557,15.5659901177804,15.4113280364819,15.5061209250197,9283785.77312155,0.0,1.0
2017-04-25,31.25,31.25,30.99,31.06,5065841,15.590935614764,15.590935614764,15.4612190304492,15.4961427262262,10153818.549548,0.0,1.0
2017-04-26,31.25,31.44,31.03,31.31,4148763,15.590935614764,15.6857285033018,15.4811754280361,15.6208702111443,8315655.13151293,0.0,1.0
2017-04-27,31.48,31.54,31.1,31.3,3150575,15.7056849008887,15.735619497269,15.5160991238131,15.6158811117476,6314917.28160088,0.0,1.0
2017-04-28,31.63,31.67,31.28,31.55,4924166,15.7805213918395,15.8004777894264,15.6059029129542,15.7406085966657,9869849.46267637,0.0,1.0
2017-05-01,32.12,32.21,31.6,31.66,4715689,16.024987262279,16.0698891568495,15.7655540936493,15.7954886900297,9451984.4665673,0.0,1.0
2017-05-02,31.91,32.18,31.805,32.12,5177726,15.9202161749478,16.0549218586594,15.8678306312822,16.024987262279,10378077.4610331,0.0,1.0
2017-05-03,31.92,32.07,31.79,31.96,3554854,15.9252052743445,16.0000417652954,15.8603469821871,15.9451616719314,7125241.8870105,0.0,1.0
2017-05-04,32.22,32.55,31.99,32.2,6473395,16.0748782562463,16.2395185363382,15.9601289701216,16.0649000574528,12975077.2338791,0.0,1.0
2017-05-05,32.3,32.41,32.03,32.34,4312153,16.1147910514201,16.169671144784,15.9800853677085,16.134747449007,8643149.10789525,0.0,1.0
2017-05-08,32.45,32.45,32.04,32.33,5343292,16.1896275423709,16.1896275423709,15.9850744671052,16.1297583496102,10709932.9460304,0.0,1.0
2017-05-09,32.37,32.54,32.23,32.51,4593075,16.1497147471971,16.2345294369414,16.079867355643,16.2195621387513,9206220.67184215,0.0,1.0
2017-05-10,33.14,33.22,32.39,32.45,8488069,16.5338754007449,16.5737881959187,16.1596929459906,16.1896275423709,17013228.8917169,0.0,1.0
2017-05-11,31.46,32.1,30.91,31.0,21625100,15.6957067020952,16.0150090634856,15.4213062352754,15.4662081298459,43344696.6684962,0.0,1.0
2017-05-12,31.01,31.5,30.93,31.49,8352185,15.4711972292426,15.7156630996821,15.4312844340688,15.7106740002854,16740867.1101713,0.0,1.0
2017-05-15,32.0,32.65,31.83,32.43,15198596,15.9651180695183,16.2894095303054,15.880303379774,16.1796493435775,30463606.3374052,0.0,1.0
2017-05-16,31.32,32.21,31.21,32.17,7672631,15.6258593105411,16.0698891568495,15.5709792171771,16.0499327592626,15378789.6168943,0.0,1.0
2017-05-17,30.12,31.16,29.9,31.03,13575445,15.0271673829341,15.5460337201935,14.9174071962062,15.4811754280361,27210211.5442174,0.0,1.0
2017-05-18,29.74,30.06,29.25,29.96,9575494,14.8375816058586,14.9972327865538,14.5931157354191,14.9473417925865,19192830.6866098,0.0,1.0
2017-05-19,29.02,29.74,28.89,29.61,14190205,14.4783664492944,14.8375816058586,14.413508157137,14.7727233137012,28442417.902751,0.0,1.0
2017-05-22,29.58,29.64,29.01,29.16,8144276,14.757756015511,14.7876906118913,14.4733773498977,14.5482138408486,16324140.5960904,0.0,1.0
2017-05-23,29.79,29.835,29.22,29.69,6325237,14.8625271028422,14.8849780501275,14.5781484372289,14.812636108875,12678113.817802,0.0,1.0
2017-05-24,29.87,30.07,29.73,29.93,7512567,14.902439898016,15.0022218859505,14.8325925064619,14.9323744943964,15057962.1743601,0.0,1.0
2017-05-25,29.95,30.24,29.84,29.9,6712139,14.9423526931898,15.0870365756948,14.8874725998258,14.9174071962062,13453608.4897542,0.0,1.0
2017-05-26,29.61,29.95,29.5,29.9,7153440,14.7727233137012,14.9423526931898,14.7178432203372,14.9174071962062,14338138.8727121,0.0,1.0
2017-05-30,30.06,30.85,29.94,30.28,18998069,14.9972327865538,15.391371638895,14.9373635937931,15.1069929732817,38079155.1526772,0.0,1.0
2017-05-31,30.31,30.39,29.605,30.18,16785409,15.1219602714719,15.1618730666457,14.7702287640028,15.0571019793145,33644166.3419659,0.0,1.0
2017-06-01,30.34,30.485,29.83,30.36,7042382,15.1369275696621,15.2092695109146,14.8824835004291,15.1469057684555,14115537.5750252,0.0,1.0
2017-06-02,30.08,30.2988,29.795,30.25,6371225,15.0072109853472,15.1163724801476,14.8650216525406,15.0920256750915,12770290.7746896,0.0,1.0
2017-06-05,30.07,30.34,29.87,29.87,6481349,15.0396401314259,15.1746817953928,14.9396092692282,14.9396092692282,12958698.6607985,0.075,1.0
2017-06-06,30.27,30.44,29.91,29.91,5536597,15.1396709936236,15.2246972264917,14.9596154416678,14.9596154416678,11069777.6233437,0.0,1.0
2017-06-07,30.27,30.37,30.0398,30.28,6751269,15.1396709936236,15.1896864247225,15.0245354712341,15.1446725367335,13498372.1057129,0.0,1.0
2017-06-08,30.11,30.34,28.99,30.0,14181056,15.0596463038655,15.1746817953928,14.4994734755583,15.0046293296567,28353361.5295068,0.0,1.0
2017-06-09,29.71,30.35,29.43,30.18,16229350,14.8595845794701,15.1796833385027,14.7195413723933,15.0946571056347,32448685.6224883,0.0,1.0
2017-06-12,29.53,29.7,28.92,29.45,6800911,14.7695568034921,14.8545830363602,14.4644626737891,14.729544458613,13597625.4739422,0.0,1.0
2017-06-13,29.31,29.71,29.175,29.64,8584746,14.6595228550746,14.8595845794701,14.5920020230912,14.8245737777009,17164194.75228,0.0,1.0
2017-06-14,29.09,29.64,28.82,29.52,8059148,14.5494889066571,14.8245737777009,14.4144472426902,14.7645552603822,16113323.0743749,0.0,1.0
2017-06-15,28.41,28.88,28.33,28.86,8535630,14.2093839751849,14.4444565013496,14.1693716303058,14.4344534151298,17065993.0594806,0.0,1.0
2017-06-16,28.45,28.63,28.185,28.33,11005200,14.2293901476245,14.3194179236024,14.0968492552125,14.1693716303058,22003609.2026242,0.0,1.0
2017-06-19,28.88,28.9,28.55,28.59,5213302,14.4444565013496,14.4544595875693,14.2794055787233,14.2994117511629,10423387.1136607,0.0,1.0
2017-06-20,28.56,28.969,28.56,28.89,4875334,14.2844071218332,14.4889702350275,14.2844071218332,14.4494580444594,9747659.6580041,0.0,1.0
2017-06-21,28.95,28.99,28.66,28.72,3824444,14.4794673031188,14.4994734755583,14.3344225529321,14.3644318115914,7646528.11337555,0.0,1.0
2017-06-22,28.81,29.05,28.66,28.95,4475209,14.4094456995804,14.5294827342176,14.3344225529321,14.4794673031188,8947656.55654294,0.0,1.0
2017-06-23,28.53,28.84,28.29,28.82,10104090,14.2694024925036,14.42445032891,14.1493654578663,14.4144472426902,20201945.2357197,0.0,1.0
2017-06-26,28.86,28.92,28.47,28.53,4342208,14.4344534151298,14.4644626737891,14.2393932338442,14.2694024925036,8681736.6252779,0.0,1.0
2017-06-27,28.11,28.74,28.05,28.71,6646610,14.0593376818884,14.3744348978112,14.029328423229,14.3594302684815,13289118.685917,0.0,1.0
2017-06-28,28.89,28.91,28.07,28.3,6536665,14.4494580444594,14.4594611306792,14.0393315094488,14.1543670009762,13069296.5278661,0.0,1.0
2017-06-29,28.06,28.94,27.71,28.81,6061567,14.0343299663389,14.4744657600089,13.8592759574929,14.4094456995804,12119393.6887584,0.0,1.0
2017-06-30,28.25,28.43,28.01,28.25,4712083,14.1293592854268,14.2193870614047,14.0093222507895,14.1293592854268,9421258.39260793,0.0,1.0
2017-07-03,27.47,28.9,27.47,28.45,3634174,13.7392389228557,14.4544595875693,13.7392389228557,14.2293901476245,7266105.52014843,0.0,1.0
2017-07-05,27.79,27.85,27.31,27.46,4504835,13.899288302372,13.9292975610313,13.6592142330975,13.7342373797458,9006890.27571546,0.0,1.0
2017-07-06,27.72,27.76,27.33,27.63,6298008,13.8642775006028,13.8842836730424,13.6692173193173,13.8192636126139,12592129.7920075,0.0,1.0
2017-07-07,28.41,28.59,27.75,27.76,5530510,14.2093839751849,14.2994117511629,13.8792821299325,13.8842836730424,11057607.3793484,0.0,1.0
2017-07-10,29.0,29.03,28.34,28.45,7101675,14.5044750186682,14.5194796479978,14.1743731734157,14.2293901476245,14198967.8864579,0.0,1.0
2017-07-11,29.01,29.09,28.79,29.02,6403587,14.5094765617781,14.5494889066571,14.3994426133606,14.514478104888,12803222.6441141,0.0,1.0
2017-07-12,29.92,30.07,29.21,29.24,7676593,14.9646169847777,15.0396401314259,14.6095074239758,14.6245120533054,15348449.1312834,0.0,1.0
2017-07-13,30.36,30.51,29.93,30.06,8021603,15.1846848816126,15.2597080282609,14.9696185278875,15.0346385883161,16038256.2416492,0.0,1.0
2017-07-14,30.08,30.42,29.92,30.42,6744672,15.0446416745358,15.2146941402719,14.9646169847777,15.2146941402719,13485182.176415,0.0,1.0
2017-07-17,30.52,30.55,29.99,30.11,6467507,15.2647095713708,15.2797142007004,14.9996277865469,15.0596463038655,12931023.2020532,0.0,1.0
2017-07-18,30.57,30.6,30.23,30.5,4331884,15.2897172869202,15.3047219162499,15.1196648211841,15.254706485151,8661094.99573844,0.0,1.0
2017-07-19,31.02,31.071,30.415,30.56,6052221,15.5147867268651,15.5402945967255,15.212193368717,15.2847157438103,12100707.4557405,0.0,1.0
2017-07-20,31.17,31.19,30.36,30.92,7859431,15.5898098735134,15.5998129597331,15.1846848816126,15.4647712957662,15714012.3104523,0.0,1.0
2017-07-21,31.18,31.53,30.915,31.01,8012237,15.5948114166232,15.7698654254692,15.4622705242113,15.5097851837552,16019530.0209725,0.0,1.0
2017-07-24,31.08,31.23,30.94,31.21,5982318,15.5447959855244,15.6198191321727,15.474774381986,15.6098160459529,11960944.5896326,0.0,1.0
2017-07-25,31.52,31.57,31.0,31.1,5171016,15.7648638823593,15.7898715979088,15.5047836406453,15.5547990717442,10338841.2063858,0.0,1.0
2017-07-26,31.27,31.63,31.08,31.55,6140502,15.6398253046122,15.8198808565681,15.5447959855244,15.779868511689,12277214.9816389,0.0,1.0
2017-07-27,30.94,31.48,30.55,30.92,5894267,15.474774381986,15.7448577099198,15.2797142007004,15.4647712957662,11784896.9218119,0.0,1.0
2017-07-28,31.03,31.08,30.79,30.86,3236989,15.519788269975,15.5447959855244,15.3997512353377,15.4347620371069,6471980.60454995,0.0,1.0
2017-07-31,30.99,31.1,30.65,31.07,5399890,15.4997820975354,15.5547990717442,15.3297296317993,15.5397944424145,10796447.9788789,0.0,1.0
2017-08-01,31.19,31.235,30.905,31.16,6228403,15.5998129597331,15.6223199037276,15.4572689811014,15.5848083304035,12452962.7420176,0.0,1.0
2017-08-02,30.91,31.25,30.64,31.25,10371163,15.4597697526563,15.6298222183924,15.3247280886894,15.6298222183924,20735926.4373856,0.0,1.0
2017-08-03,30.27,31.62,30.2,30.3,13907928,15.1396709936236,15.8148793134582,15.1046601918544,15.1546756229533,27807274.0641002,0.0,1.0
2017-08-04,29.17,30.48,29.125,30.39,10500849,14.5895012515362,15.2447033989312,14.5669943075417,15.1996895109423,20995218.4141831,0.0,1.0
2017-08-07,28.87,29.09,28.45,29.05,20706547,14.4394549582397,14.5494889066571,14.2293901476245,14.5294827342176,41400316.9523289,0.0,1.0
2017-08-08,28.49,28.88,28.38,28.82,8093276,14.249396320064,14.4444565013496,14.1943793458553,14.4144472426902,16181558.0155724,0.0,1.0
2017-08-09,28.6,28.65,28.165,28.26,10739762,14.3044132942728,14.3294210098222,14.0868461689927,14.1343608285366,21472896.9920758,0.0,1.0
2017-08-10,27.84,28.49,27.76,28.36,8445005,13.9242960179215,14.249396320064,13.8842836730424,14.1843762596355,16884798.9799555,0.0,1.0
2017-08-11,28.29,28.39,27.665,27.69,8302639,14.1493654578663,14.1993808889652,13.8367690134985,13.8492728712732,16600154.8273967,0.0,1.0
2017-08-14,28.57,28.67,28.365,28.6,7860283,14.2894086649431,14.339424096042,14.1868770311904,14.3044132942728,15715715.7847227,0.0,1.0
2017-08-15,28.41,28.6,28.3,28.57,4195662,14.2093839751849,14.3044132942728,14.1543670009762,14.2894086649431,8388735.05200277,0.0,1.0
2017-08-16,28.3,28.485,28.225,28.39,4385657,14.1543670009762,14.2468955485091,14.116855427652,14.1993808889652,8768607.8149196,0.0,1.0
2017-08-17,28.04,28.31,27.815,28.13,7403979,14.0618384534433,14.1972413201491,13.9490027311885,14.1069727423452,14763899.6029828,0.075,1.0
2017-08-18,28.45,28.56,27.94,27.95,7192095,14.2674502139965,14.3226143448766,14.0116892435523,14.0167041645414,14341392.4479141,0.0,1.0
2017-08-21,28.14,28.54,28.04,28.39,4234451,14.1119876633343,14.3125845028984,14.0618384534433,14.2373606880619,8443704.31598338,0.0,1.0
2017-08-22,28.76,28.87,28.01,28.01,4834306,14.4229127646587,14.4780768955388,14.046793690476,14.046793690476,9639844.79616937,0.0,1.0
2017-08-23,29.21,29.37,28.64,28.69,7911576,14.6485842091683,14.7288229449939,14.3627337127895,14.387808317735,15776073.0771074,0.0,1.0
2017-08-24,29.38,29.42,29.05,29.24,5028477,14.733837865983,14.7538975499394,14.5683454733427,14.6636289721356,10027031.3548848,0.0,1.0
2017-08-25,29.47,29.68,29.37,29.51,4318539,14.778972154885,14.8842854956561,14.7288229449939,14.7990318388414,8611379.93875531,0.0,1.0
2017-08-28,29.92,30.01,29.26,29.59,5773859,15.0046435993946,15.0497778882965,14.6736588141138,14.8391512067542,11513359.8566093,0.0,1.0
2017-08-29,29.69,29.85,29.425,29.65,5723941,14.8893004166452,14.9695391524709,14.756405010434,14.8692407326888,11413820.9005451,0.0,1.0
2017-08-30,29.89,29.905,29.65,29.7,4573670,14.9895988364273,14.9971212179109,14.8692407326888,14.8943153376343,9120123.74659277,0.0,1.0
2017-08-31,29.98,30.13,29.83,30.0,4142577,15.0347331253292,15.1099569401657,14.9595093104926,15.0447629673074,8260503.02487698,0.0,1.0
2017-09-01,29.86,30.15,29.7,30.14,4849616,14.97455407346,15.1199867821439,14.8943153376343,15.1149718611548,9670373.69190524,0.0,1.0
2017-09-05,29.81,29.94,29.45,29.86,5385655,14.9494794685144,15.0146734413728,14.7689423129068,14.97455407346,10739261.9179907,0.0,1.0
2017-09-06,29.6,29.96,29.54,29.95,5523809,14.8441661277433,15.024703283351,14.8140766018087,15.0196883623619,11014747.8135814,0.0,1.0
2017-09-07,30.6,30.65,29.62,29.74,7327452,15.3456582266535,15.370732831599,14.8541959697215,14.9143750215907,14611300.9874388,0.0,1.0
2017-09-08,31.63,32.5,31.35,31.5,11427865,15.8621950885311,16.298493214583,15.7217773008362,15.7970011156728,22787726.9150062,0.0,1.0
2017-09-11,32.75,32.76,31.83,31.95,9368532,16.4238662393106,16.4288811602997,15.9624935083131,16.0226725601824,18681315.259718,0.0,1.0
2017-09-12,33.73,33.87,32.67,32.91,9923226,16.9153284962426,16.98553739009,16.3837468713977,16.5041049751362,19787402.476656,0.0,1.0
2017-09-13,33.08,34.17,32.99,33.72,9015194,16.5893586319509,17.1359850197631,16.544224343049,16.9103135752535,17976741.8461632,0.0,1.0
2017-09-14,32.95,33.31,32.37,32.87,7051185,16.5241646590926,16.7047018147003,16.2332992417247,16.4840452911798,14060410.952281,0.0,1.0
2017-09-15,33.24,33.51,32.61,32.97,9056396,16.6695973677766,16.8050002344824,16.3536573454631,16.5341945010708,18058900.6679861,0.0,1.0
2017-09-18,33.77,33.84,33.22,33.27,5262352,16.935388180199,16.9704926271227,16.6595675257984,16.6846421307439,10493389.6494785,0.0,1.0
2017-09-19,34.16,34.16,33.72,34.0,5563373,17.130970098774,17.130970098774,16.9103135752535,17.0507313629484,11093640.3825491,0.0,1.0
2017-09-20,33.72,34.2,33.39,34.18,5176176,16.9103135752535,17.1510297827304,16.7448211826131,17.1409999407522,10321550.4516381,0.0,1.0
2017-09-21,33.04,33.67,33.03,33.64,5396451,16.5692989479945,16.885238970308,16.5642840270054,16.8701942073407,10760789.6749054,0.0,1.0
2017-09-22,33.02,33.1787,32.5,32.9,4258583,16.5592691060163,16.6388559021134,16.298493214583,16.4990900541471,8491824.71519293,0.0,1.0
2017-09-25,32.85,32.94,32.5,32.86,5120125,16.4740154492016,16.5191497381035,16.298493214583,16.4790303701907,10209781.9908352,0.0,1.0
2017-09-26,32.74,33.21,32.45,32.96,5020340,16.4188513183215,16.6545526048093,16.2734186096375,16.5291795800817,10010805.7752242,0.0,1.0
2017-09-27,33.05,33.34,32.73,33.06,4477704,16.5743138689836,16.7197465776676,16.4138363973324,16.5793287899727,8928762.80549616,0.0,1.0
2017-09-28,33.07,33.1,32.4,32.89,3679364,16.5843437109618,16.5993884739292,16.248344004692,16.494075133158,7336833.43764608,0.0,1.0
2017-09-29,32.81,33.33,32.7225,33.16,5089542,16.4539557652452,16.7147316566785,16.4100752065905,16.6294779998638,10148797.9791899,0.0,1.0
2017-10-02,32.78,33.075,32.74,33.0,5396481,16.4389110022779,16.5868511714564,16.4188513183215,16.5492392640381,10760849.4963862,0.0,1.0
2017-10-03,33.02,33.29,32.75,32.87,4132649,16.5592691060163,16.6946719727221,16.4238662393106,16.4840452911798,8240706.1028087,0.0,1.0
2017-10-04,33.25,33.3,32.64,32.92,3939256,16.6746122887657,16.6996868937112,16.3687021084304,16.5091198961253,7855070.91449714,0.0,1.0
2017-10-05,33.7,33.75,33.32,33.43,3802995,16.9002837332753,16.9253583382208,16.7097167356894,16.7648808665695,7583359.75434906,0.0,1.0
2017-10-06,33.92,33.92,33.4144,33.56,3694342,17.0106119950356,17.0106119950356,16.7570575898265,16.8300748394279,7366700.30899366,0.0,1.0
2017-10-09,32.63,33.25,32.18,32.89,8050689,16.3636871874413,16.6746122887657,16.1380157429317,16.494075133158,16053471.2660366,0.0,1.0
2017-10-10,31.59,31.99,31.21,31.26,7983755,15.8421354045747,16.0427322441388,15.6515684069888,15.6766430119343,15920001.5660244,0.0,1.0
2017-10-11,31.61,31.78,31.3,31.38,5278709,15.8521652465529,15.9374189033676,15.6967026958907,15.7368220638035,10526006.3148966,0.0,1.0
2017-10-12,31.9,32.2,31.58,31.58,3760202,15.9975979552369,16.1480455849099,15.8371204835856,15.8371204835856,7498028.39999074,0.0,1.0
2017-10-13,32.36,32.49,32.075,32.14,3314914,16.2282843207356,16.2934782935939,16.0853590725462,16.1179560589753,6610102.14757795,0.0,1.0
2017-10-16,32.06,32.48,32.02,32.42,2965459,16.0778366910625,16.2884633726048,16.0577770071061,16.2583738466702,5913271.62769665,0.0,1.0
2017-10-17,32.01,32.17,31.93,32.02,2154077,16.052762086117,16.1330008219426,16.0126427182042,16.0577770071061,4295335.86806423,0.0,1.0
2017-10-18,32.15,32.2,31.925,32.04,2339593,16.1229709799644,16.1480455849099,16.0101352577096,16.0678068490843,4665263.92954942,0.0,1.0
2017-10-19,32.33,32.37,31.85,31.97,3856774,16.2132395577683,16.2332992417247,15.9725233502913,16.0327024021606,7690597.73500091,0.0,1.0
2017-10-20,32.66,32.78,32.4,32.56,2933845,16.3787319504086,16.4389110022779,16.248344004692,16.3285827405176,5850231.75115883,0.0,1.0
2017-10-23,32.22,32.76,32.155,32.72,2380242,16.1580754268881,16.4288811602997,16.125478440459,16.4088214763433,4746320.04207509,0.0,1.0
2017-10-24,32.36,32.37,31.93,32.21,2038693,16.2282843207356,16.2332992417247,16.0126427182042,16.153060505899,4065254.47645162,0.0,1.0
2017-10-25,32.18,32.68,32.045,32.27,3171015,16.1380157429317,16.3887617923868,16.0703143095788,16.1831500318336,6323160.43840111,0.0,1.0
2017-10-26,31.86,32.45,31.845,32.29,3812305,15.9775382712804,16.2734186096375,15.9700158897968,16.1931798738119,7601924.35391153,0.0,1.0
2017-10-27,32.09,32.33,31.66,31.68,3946150,16.0928814540298,16.2132395577683,15.8772398514984,15.8872696934766,7868817.89080042,0.0,1.0
2017-10-30,32.41,32.44,31.89,32.07,4041844,16.2533589256811,16.2684036886484,15.9925830342478,16.0828516120516,8059636.45047053,0.0,1.0
2017-10-31,32.5,32.95,32.32,32.43,5500927,16.298493214583,16.5241646590926,16.2082246367792,16.2633887676593,10969119.9760747,0.0,1.0
2017-11-01,32.16,32.72,31.77,32.2,9735163,16.1279859009535,16.4088214763433,15.9324039823785,16.1480455849099,19412395.5714452,0.0,1.0
2017-11-02,29.38,30.229,28.33,29.32,26602614,14.733837865983,15.1596046579578,14.2072711621273,14.7037483400484,53046925.4805971,0.0,1.0
2017-11-03,29.875,29.95,28.87,29.01,10966443,14.9820764549436,15.0196883623619,14.4780768955388,14.5482857893862,21867628.6701831,0.0,1.0
2017-11-06,28.9,29.87,28.8759,29.85,7453076,14.4931216585061,14.9795689944491,14.4810356989224,14.9695391524709,14861801.4445207,0.0,1.0
2017-11-07,28.68,29.07,28.54,28.99,9904651,14.3827933967459,14.5783753153209,14.3125845028984,14.538255947408,19750363.0097523,0.0,1.0
2017-11-08,29.03,29.09,28.58,28.68,6714227,14.5583156313645,14.5884051572991,14.3326441868548,14.3827933967459,13388500.0672795,0.0,1.0
2017-11-09,28.59,28.95,28.48,28.85,5368890,14.3376591078439,14.5181962634516,14.2824949769638,14.4680470535606,10705831.6804327,0.0,1.0
2017-11-10,28.36,28.44,27.99,28.41,4582068,14.2223159250946,14.2624352930074,14.0367638484978,14.2473905300401,9136869.77313687,0.0,1.0
2017-11-13,27.97,28.28,27.83,28.12,4569412,14.0267340065196,14.1821965571818,13.9565251126722,14.1019578213561,9111633.08440837,0.0,1.0
2017-11-14,28.1,28.21,27.6,27.91,5241066,14.0919279793779,14.147092110258,13.8411819299228,13.996644480585,10450944.3147538,0.0,1.0
2017-11-15,27.71,28.18,27.47,27.98,5304440,13.8963460608029,14.1320473472907,13.7759879570645,14.0317489275087,10577315.1990364,0.0,1.0
2017-11-16,28.28,28.43,27.6,27.61,5017655,14.1821965571818,14.2574203720183,13.8411819299228,13.8461968509119,10005451.7526866,0.0,1.0
2017-11-17,28.04,28.31,27.89,28.17,3487940,14.0994503608616,14.2352153964334,14.0240253410995,14.1648187113221,6936570.93694136,0.075,1.0
2017-11-20,28.19,28.235,27.9,28.0,3261202,14.1748753806237,14.1975028865523,14.0290536757503,14.0793370222583,6485650.27285304,0.0,1.0
2017-11-21,28.11,28.27,27.67,28.26,5740796,14.1346487034172,14.2151020578301,13.9134019787817,14.2100737231793,11416893.2632182,0.0,1.0
2017-11-22,28.43,28.48,28.03,28.16,4634800,14.295555412243,14.3206970854971,14.0944220262108,14.1597903766713,9217365.83156131,0.0,1.0
2017-11-24,28.56,28.67,28.42,28.44,2067227,14.3609237627035,14.4162354438624,14.2905270775922,14.3005837468938,4111156.36400297,0.0,1.0
2017-11-27,28.84,28.94,28.54,28.6,4555561,14.5017171329261,14.5520004794342,14.3508670934019,14.3810371013067,9059780.85462009,0.0,1.0
2017-11-28,28.97,29.1,28.42,28.87,6264546,14.5670854833866,14.6324538338471,14.2905270775922,14.5168021368785,12458490.6038327,0.0,1.0
2017-11-29,28.57,29.29,28.4,28.97,6691200,14.3659520973543,14.7279921922124,14.2804704082906,14.5670854833866,13306990.2157899,0.0,1.0
2017-11-30,28.97,29.09,28.51,28.67,8239800,14.5670854833866,14.6274254991963,14.3357820894495,14.4162354438624,16386737.5029988,0.0,1.0
2017-12-01,29.11,29.28,28.76,28.97,7578900,14.6374821684979,14.7229638575616,14.4614904557196,14.5670854833866,15072385.8420686,0.0,1.0
2017-12-04,27.75,29.11,27.56,29.11,11373476,13.9536286559882,14.6374821684979,13.8580902976229,14.6374821684979,22618772.9931135,0.0,1.0
2017-12-05,27.44,28.15,27.315,27.76,5980560,13.7977502818132,14.1547620420204,13.7348960986781,13.958656990639,11893719.124364,0.0,1.0
2017-12-06,27.36,27.67,27.18,27.51,4387526,13.7575236046067,13.9134019787817,13.6670135808922,13.8329486243688,8725604.60807087,0.0,1.0
2017-12-07,27.56,27.74,27.205,27.38,5853982,13.8580902976229,13.9486003213374,13.6795844175192,13.7675802739083,11641989.6576712,0.0,1.0
2017-12-08,27.98,28.08,27.66,27.78,3183235,14.0692803529567,14.1195636994648,13.9083736441309,13.9687136599406,6330594.96047943,0.0,1.0
2017-12-11,29.22,29.34,27.91,27.96,7837919,14.6927938496567,14.7531338654664,14.0340820104011,14.0592236836551,15587504.699479,0.0,1.0
2017-12-12,28.92,29.26,28.77,29.2,5813892,14.5419438101326,14.71290718826,14.4665187903705,14.6827371803551,11562261.4717328,0.0,1.0
2017-12-13,28.63,29.06,28.38,28.94,6110969,14.3961221052592,14.6123404952438,14.270413738989,14.5520004794342,12153067.4157094,0.0,1.0
2017-12-14,28.75,29.14,28.6,28.72,5719615,14.4564621210688,14.6525671724503,14.3810371013067,14.4413771171164,11374769.9729623,0.0,1.0
2017-12-15,28.98,29.1,28.7,29.1,8661422,14.5721138180374,14.6324538338471,14.4313204478148,14.6324538338471,17225229.825566,0.0,1.0
2017-12-18,28.65,29.2,28.35,29.15,5089223,14.4061787745608,14.6827371803551,14.2553287350366,14.6575955071011,10121090.4870535,0.0,1.0
2017-12-19,28.31,28.74,28.1,28.56,4937559,14.2352153964334,14.451433786418,14.1296203687664,14.3609237627035,9819471.73943164,0.0,1.0
2017-12-20,28.16,28.49,27.89,28.42,5582854,14.1597903766713,14.3257254201479,14.0240253410995,14.2905270775922,11102789.268619,0.0,1.0
2017-12-21,28.48,28.74,28.08,28.37,3882189,14.3206970854971,14.451433786418,14.1195636994648,14.2653854043382,7720625.7530558,0.0,1.0
2017-12-22,28.32,28.61,28.06,28.48,2641054,14.2402437310842,14.3860654359575,14.1095070301632,14.3206970854971,5252343.33712527,0.0,1.0
2017-12-26,28.23,28.38,28.12,28.26,1782790,14.1949887192269,14.270413738989,14.139677038068,14.2100737231793,3545487.96730153,0.0,1.0
2017-12-27,28.45,28.47,27.9,27.93,2775586,14.3056120815446,14.3156687508463,14.0290536757503,14.0441386797027,5519891.16228531,0.0,1.0
2017-12-28,28.48,28.51,28.22,28.42,3073027,14.3206970854971,14.3357820894495,14.1899603845761,14.2905270775922,6111421.00398404,0.0,1.0
2017-12-29,28.06,28.64,28.02,28.46,2621462,14.1095070301632,14.40115043991,14.08939369156,14.3106404161954,5213380.13884878,0.0,1.0
2018-01-02,28.91,29.05,28.05,28.26,5504116,14.5369154754817,14.607312160593,14.1044786955124,14.2100737231793,10946200.6454108,0.0,1.0
2018-01-03,28.91,29.17,28.7,28.81,4237805,14.5369154754817,14.6676521764027,14.4313204478148,14.4866321289737,8427849.96285055,0.0,1.0
2018-01-04,28.97,29.25,28.79,29.2,4985966,14.5670854833866,14.7078788536092,14.4765754596721,14.6827371803551,9915740.19282952,0.0,1.0
2018-01-05,29.51,29.57,28.93,29.2,5063726,14.8386155545301,14.868785562435,14.5469721447834,14.6827371803551,10070383.838092,0.0,1.0
2018-01-08,29.57,29.65,29.19,29.4,4702505,14.868785562435,14.9090122396414,14.6777088457043,14.7833038733713,9352012.79661389,0.0,1.0
2018-01-09,29.01,29.73,28.96,29.52,4551335,14.5871988219898,14.9492389168479,14.5620571487358,14.8436438891809,9051376.48161497,0.0,1.0
2018-01-10,28.66,29.06,28.38,28.78,8623351,14.4112071092116,14.6123404952438,14.270413738989,14.4715471250213,17149516.8855096,0.0,1.0
2018-01-11,28.77,29.08,28.5,28.5,3670603,14.4665187903705,14.6223971645455,14.3307537547987,14.3307537547987,7299838.32601758,0.0,1.0
2018-01-12,28.82,29.52,28.52,29.46,10449284,14.4916604636245,14.8436438891809,14.3408104241003,14.8134738812761,20780804.6314577,0.0,1.0
2018-01-16,27.87,28.95,27.84,28.93,7452204,14.0139686717979,14.557028814085,13.9988836678454,14.5469721447834,14820421.7052352,0.0,1.0
2018-01-17,27.52,28.38,27.44,28.11,15638324,13.8379769590196,14.270413738989,13.7977502818132,14.1346487034172,31100404.1815149,0.0,1.0
2018-01-18,27.25,27.48,25.65,26.49,12405947,13.7022119234479,13.8178636204164,12.8976783793188,13.3200584899866,24672079.0510831,0.0,1.0
2018-01-19,27.46,27.7,27.04,27.25,7793791,13.8078069511148,13.9284869827341,13.5966168957809,13.7022119234479,15499746.0217765,0.0,1.0
2018-01-22,26.54,27.15,26.37,26.76,11231963,13.3452001632406,13.6519285769398,13.2597184741769,13.4558235255583,22337341.843782,0.0,1.0
2018-01-23,26.61,26.71,26.36,26.54,8948111,13.3803985057962,13.4306818523043,13.2546901395261,13.3452001632406,17795376.8422409,0.0,1.0
2018-01-24,26.8,27.34,26.66,26.74,7290347,13.4759368641616,13.7474669353051,13.4055401790503,13.4457668562567,14498531.8326627,0.0,1.0
2018-01-25,27.15,27.16,26.87,26.99,4749821,13.6519285769398,13.6569569115906,13.5111352067172,13.5714752225269,9446111.54557527,0.0,1.0
2018-01-26,27.71,27.71,27.1,27.22,5524630,13.933515317385,13.933515317385,13.6267869036858,13.6871269194954,10986997.4527527,0.0,1.0
2018-01-29,27.07,27.64,27.06,27.46,4679286,13.6117018997333,13.8983169748293,13.6066735650825,13.8078069511148,9305836.47460586,0.0,1.0
2018-01-30,26.62,27.15,26.58,27.06,4888276,13.385426840447,13.6519285769398,13.3653135018438,13.6066735650825,9721461.15854864,0.0,1.0
2018-01-31,27.23,27.31,26.51,26.59,7616614,13.6921552541462,13.7323819313527,13.3301151592882,13.3703418364946,15147388.805513,0.0,1.0
2018-02-01,27.36,28.09,25.85,26.35,13717944,13.7575236046067,14.1245920341156,12.9982450723349,13.2496618048753,27281286.8526952,0.0,1.0
2018-02-02,27.02,27.41,26.71,27.16,8309555,13.5865602264793,13.7826652778608,13.4306818523043,13.6569569115906,16525461.3645636,0.0,1.0
2018-02-05,26.79,28.01,26.77,26.89,10800357,13.4709085295108,14.0843653569092,13.4608518602091,13.5211918760188,21478994.0408353,0.0,1.0
2018-02-06,27.08,27.1,25.93,26.47,9829001,13.6167302343841,13.6267869036858,13.0384717495414,13.3100018206849,19547229.2171792,0.0,1.0
2018-02-07,26.58,27.41,26.55,27.08,5493515,13.3653135018438,13.7826652778608,13.3502284978914,13.6167302343841,10925118.1186177,0.0,1.0
2018-02-08,25.59,26.79,25.59,26.61,7198798,12.867508371414,13.4709085295108,12.867508371414,13.3803985057962,14316465.5893483,0.0,1.0
2018-02-09,25.91,26.22,24.94,25.97,9919280,13.0284150802398,13.1842934544148,12.5406666191115,13.0585850881446,19726769.7733859,0.0,1.0
2018-02-12,26.1,26.41,25.84,26.11,9007529,13.1239534386051,13.2798318127801,12.9932167376841,13.1289817732559,17913543.2017342,0.0,1.0
2018-02-13,26.58,26.64,25.79,26.1,4825735,13.3653135018438,13.3954835097487,12.9680750644301,13.1239534386051,9597083.99524672,0.0,1.0
2018-02-14,27.02,27.17,26.31,26.36,6422595,13.5865602264793,13.6619852462414,13.229548466272,13.2546901395261,12772807.3925426,0.0,1.0
2018-02-15,27.7,27.75,27.04,27.17,5114939,13.9284869827341,13.9536286559882,13.5966168957809,13.6619852462414,10172232.6678865,0.0,1.0
2018-02-16,27.55,27.8,27.4,27.75,7337817,13.8530619629721,13.9787703292422,13.77763694321,13.9536286559882,14592936.846045,0.0,1.0
2018-02-20,27.02,27.99,26.9,27.43,4786253,13.5865602264793,14.0743086876075,13.5262202106696,13.7927219471624,9518564.95715193,0.0,1.0
2018-02-21,27.03,27.56,26.9,27.08,5537227,13.6293010710112,13.896542268482,13.5637513433296,13.6545125047348,10981578.9547964,0.075,1.0
2018-02-22,26.98,27.46,26.95,27.08,3384057,13.6040896372875,13.8461194010346,13.5889627770533,13.6545125047348,6711353.73952186,0.0,1.0
2018-02-23,27.43,27.43,27.04,27.23,3382410,13.8309925408004,13.8309925408004,13.6343433577559,13.7301468059058,6708087.36439611,0.0,1.0
2018-02-26,27.23,27.52,27.0,27.4,4436979,13.7301468059058,13.876373121503,13.614174210777,13.8158656805663,8799537.242969,0.0,1.0
2018-02-27,26.32,27.4,26.18,27.32,7148102,13.2712987121352,13.8158656805663,13.2007066977089,13.7755273866084,14176309.9995608,0.0,1.0
2018-02-28,26.29,26.92,26.27,26.47,6054277,13.256171851901,13.5738359168191,13.2460872784115,13.3469330133062,12007006.5557557,0.0,1.0
2018-03-01,26.51,26.66,25.99,26.34,6137871,13.3671021602851,13.4427364614561,13.104903249559,13.2813832856246,12172792.4466263,0.0,1.0
2018-03-02,26.91,26.98,26.15,26.25,4289642,13.5687936300744,13.6040896372875,13.1855798374747,13.236002704922,8507334.50349978,0.0,1.0
2018-03-05,27.09,27.14,26.45,26.72,5602346,13.6595547914796,13.6847662252032,13.3368484398167,13.4729901819245,11110724.7239616,0.0,1.0
2018-03-06,26.96,27.24,26.9,27.19,3507781,13.594005063798,13.7351890926505,13.5637513433296,13.7099776589269,6956726.53615875,0.0,1.0
2018-03-07,27.24,27.28,26.8,26.93,2663841,13.7351890926505,13.7553582396295,13.5133284758823,13.5788782035638,5283001.81020641,0.0,1.0
2018-03-08,27.63,27.68,27.16,27.31,3685952,13.9318382756951,13.9570497094188,13.6948507986927,13.7704850998637,7310080.10175303,0.0,1.0
2018-03-09,27.85,27.87,27.52,27.72,5308471,14.0427685840792,14.0528531575687,13.876373121503,13.9772188563977,10527903.8435208,0.0,1.0
2018-03-12,27.76,28.05,27.48,27.86,3729207,13.9973880033766,14.1436143189738,13.8562039745241,14.0478108708239,7395864.5923816,0.0,1.0
2018-03-13,27.34,28.05,27.28,27.86,4931252,13.7856119600979,14.1436143189738,13.7553582396295,14.0478108708239,9779792.87899836,0.0,1.0
2018-03-14,27.37,27.67,27.24,27.52,4909340,13.8007388203321,13.952007422674,13.7351890926505,13.876373121503,9736336.40555822,0.0,1.0
2018-03-15,27.54,27.57,26.89,27.33,4074383,13.8864576949925,13.9015845552267,13.5587090565849,13.7805696733531,8080427.00914739,0.0,1.0
2018-03-16,27.37,27.9,27.36,27.66,6609646,13.8007388203321,14.0679800178029,13.7956965335873,13.9469651359293,13108429.4381021,0.0,1.0
2018-03-19,26.67,27.3,26.26,27.15,10643203,13.4477787482008,13.7654428131189,13.2410449916668,13.6898085119479,21107889.2153827,0.0,1.0
2018-03-20,26.52,26.85,26.26,26.74,4973990,13.3721444470298,13.538539909606,13.2410449916668,13.4830747554139,9864552.04118736,0.0,1.0
2018-03-21,26.93,27.13,26.46,26.49,3517246,13.5788782035638,13.6797239384585,13.3418907265614,13.3570175867956,6975497.78118937,0.0,1.0
2018-03-22,26.6,26.9,26.5,26.63,5427416,13.4124827409877,13.5637513433296,13.3620598735404,13.4276096012219,10763798.7975796,0.0,1.0
2018-03-23,25.7,26.72,25.7,26.49,5257934,12.9586769339618,13.4729901819245,12.9586769339618,13.3570175867956,10427677.4927429,0.0,1.0
2018-03-26,26.21,26.26,25.7,26.05,5642659,13.2158335579431,13.2410449916668,12.9586769339618,13.1351569700274,11190674.5602975,0.0,1.0
2018-03-27,25.51,26.58,25.36,26.36,4698744,12.8628734858119,13.4023981674982,12.7872391846409,13.2914678591141,9318676.69943379,0.0,1.0
2018-03-28,25.64,25.96,25.22,25.56,6074133,12.9284232134934,13.0897763893248,12.7166471702146,12.8880849195355,12046385.5141633,0.0,1.0
2018-03-29,25.85,26.09,25.43,25.79,5819136,13.0343112351328,13.1553261170063,12.822535191854,13.0040575146644,11540668.5390897,0.0,1.0
2018-04-02,25.2,25.81,24.93,25.81,6352654,12.7065625967252,13.0141420881538,12.5704208546174,13.0141420881538,12598755.9248524,0.0,1.0
2018-04-03,25.68,25.76,25.14,25.44,4699487,12.9485923604723,12.9889306544302,12.6763088762568,12.8275774785987,9320150.23721066,0.0,1.0
2018-04-04,26.1,26.16,25.08,25.36,4439543,13.1603684037511,13.1906221242195,12.6460551557884,12.7872391846409,8804622.23739671,0.0,1.0
2018-04-05,26.15,26.51,26.02,26.28,4954327,13.1855798374747,13.3671021602851,13.1200301097932,13.2511295651562,9825555.84562085,0.0,1.0
2018-04-06,26.0,26.8,25.62,26.06,5567510,13.1099455363037,13.5133284758823,12.9183386400039,13.1401992567721,11041637.0227586,0.0,1.0
2018-04-09,25.98,26.39,25.95,26.04,3052436,13.0998609628143,13.3065947193483,13.0847341025801,13.1301146832827,6053673.96685431,0.0,1.0
2018-04-10,26.45,26.51,26.11,26.37,4774663,13.3368484398167,13.3671021602851,13.1654106904958,13.2965101458588,9469241.32188277,0.0,1.0
2018-04-11,26.83,27.01,26.22,26.3,3840556,13.5284553361165,13.6192164975217,13.2208758446879,13.2612141386457,7616694.95296419,0.0,1.0
2018-04-12,27.6,27.73,26.9,26.94,6466323,13.9167114154609,13.9822611431424,13.5637513433296,13.5839204903086,12824187.3724367,0.0,1.0
2018-04-13,27.52,27.77,27.34,27.7,4465252,13.876373121503,14.0024302901213,13.7856119600979,13.9671342829082,8855609.02434786,0.0,1.0
2018-04-16,27.75,28.05,27.5,27.67,3612769,13.9923457166319,14.1436143189738,13.8662885480136,13.952007422674,7164941.58880261,0.0,1.0
2018-04-17,27.92,28.13,27.77,27.94,3005226,14.0780645912923,14.1839526129317,14.0024302901213,14.0881491647818,5960045.81282418,0.0,1.0
2018-04-18,27.91,28.08,27.86,27.95,3767992,14.0730223045476,14.158741179208,14.0478108708239,14.0931914515265,7472784.05762327,0.0,1.0
2018-04-19,27.85,27.94,27.52,27.86,3273355,14.0427685840792,14.0881491647818,13.876373121503,14.0478108708239,6491806.52690914,0.0,1.0
2018-04-20,27.71,27.85,27.44,27.79,4192129,13.972176569653,14.0427685840792,13.8360348275452,14.0125148636108,8313944.07384625,0.0,1.0
2018-04-23,27.76,27.87,27.61,27.77,4658430,13.9973880033766,14.0528531575687,13.9217537022056,14.0024302901213,9238724.87987077,0.0,1.0
2018-04-24,27.69,28.2,27.46,27.95,6123070,13.9620919961635,14.2192486201448,13.8461194010346,14.0931914515265,12143438.7014917,0.0,1.0
2018-04-25,28.48,28.49,27.38,27.74,7048444,14.3604326489973,14.3654749357421,13.8057811070768,13.9873034298871,13978665.5476579,0.0,1.0
2018-04-26,28.64,29.18,28.58,28.6,13839587,14.441109236913,14.7133927211286,14.4108555164447,14.4209400899341,27447044.7648749,0.0,1.0
2018-04-27,27.8,28.57,27.6,28.3,7498634,14.0175571503555,14.4058132296999,13.9167114154609,14.2696714875922,14871494.5809736,0.0,1.0
2018-04-30,27.79,27.97,27.52,27.93,3641011,14.0125148636108,14.103276025016,13.876373121503,14.0831068780371,7220951.89013962,0.0,1.0
2018-05-01,27.67,27.78,27.24,27.74,3534612,13.952007422674,14.0074725768661,13.7351890926505,13.9873034298871,7009938.50397876,0.0,1.0
2018-05-02,27.92,28.27,27.48,27.6,4540011,14.0780645912923,14.254544627358,13.8562039745241,13.9167114154609,9003873.10329596,0.0,1.0
2018-05-03,27.73,27.85,27.18,27.78,3687540,13.9822611431424,14.0427685840792,13.7049353721821,14.0074725768661,7313229.46647662,0.0,1.0
2018-05-04,27.84,27.94,27.07,27.53,4493792,14.0377262973345,14.0881491647818,13.6494702179901,13.8814154082478,8912210.32737727,0.0,1.0
2018-05-07,28.44,28.56,27.9,28.0,4983501,14.3402635020184,14.4007709429552,14.0679800178029,14.1184028852502,9883414.51466713,0.0,1.0
2018-05-08,28.6,28.73,28.32,28.32,3780364,14.4209400899341,14.4864898176156,14.2797560610816,14.2797560610816,7497320.54399611,0.0,1.0
2018-05-09,28.75,28.87,28.37,28.67,4720369,14.4965743911051,14.5570818320419,14.3049674948053,14.4562360971472,9361563.9866802,0.0,1.0
2018-05-10,29.18,29.2,28.63,28.87,7858081,14.7133927211286,14.723477294618,14.4360669501683,14.5570818320419,15584359.6324813,0.0,1.0
2018-05-11,19.52,20.1,18.85,20.02,112357800,9.84254372571727,10.1349963569117,9.50471051382021,10.0946580629539,222831040.137459,0.0,1.0
2018-05-14,21.4,21.89,21.01,21.16,54751428,10.7904936337269,11.0375656842188,10.5938444506824,10.6694787518534,108584518.834039,0.0,1.0
2018-05-15,22.33,22.4,21.2,22.0,36337248,11.259426300987,11.2947223082001,10.6896478988323,11.0930308384109,72065017.004363,0.0,1.0
2018-05-16,22.35,22.68,21.88,21.91,15467098,11.2695108744765,11.4359063370526,11.0325233974741,11.0476502577083,30674768.7766048,0.0,1.0
2018-05-17,22.32,22.79,22.16,22.3,12088241,11.2543840142423,11.4913714912447,11.1737074263266,11.2442994407528,23973727.8182937,0.0,1.0
2018-05-18,22.19,22.49,22.17,22.36,8912877,11.1888342865608,11.3401028889027,11.1787497130713,11.2745531612212,17676259.7036185,0.0,1.0
2018-05-21,21.59,22.32,21.43,22.26,10905493,10.8862970818768,11.2543840142423,10.8056204939611,11.2241302937739,21628069.8661044,0.0,1.0
2018-05-22,21.37,21.83,21.31,21.71,11104928,10.7753667734927,11.0073119637504,10.7451130530243,10.9468045228136,22023594.7739418,0.0,1.0
2018-05-23,21.32,21.51,21.12,21.19,8689765,10.7501553397691,10.845958787919,10.6493096048744,10.6846056120876,17233777.9264108,0.0,1.0
2018-05-24,20.99,21.49,20.96,21.31,8549022,10.5837598771929,10.8358742144295,10.5686330169587,10.7451130530243,16954652.5868077,0.0,1.0
2018-05-25,21.06,21.14,20.8,20.98,5498891,10.619055884406,10.6593941783639,10.487956429043,10.5787175904482,10905549.9585477,0.0,1.0
2018-05-29,21.02,21.11,20.67,20.84,8113887,10.5988867374271,10.6442673181297,10.4224067013615,10.5081255760219,16091681.0383241,0.0,1.0
2018-05-30,21.05,21.24,20.81,21.02,7122235,10.6140135976613,10.7098170458112,10.4929987157877,10.5988867374271,14125009.8627191,0.0,1.0
2018-05-31,20.78,21.2,20.75,21.04,7596282,10.4778718555535,10.6896478988323,10.4627449953193,10.6089713109166,15065152.7462932,0.0,1.0
2018-06-01,21.02,21.15,20.69,20.79,5381101,10.5988867374271,10.6644364651086,10.4324912748509,10.4829141422983,10671945.631854,0.0,1.0
2018-06-04,21.15,21.28,20.76,20.95,9900630,10.6644364651086,10.7299861927901,10.4677872820641,10.563590730214,19635198.2765427,0.0,1.0
2018-06-05,21.34,21.46,21.08,21.2,6756361,10.7602399132585,10.8207473541953,10.6291404578955,10.6896478988323,13399398.6102804,0.0,1.0
2018-06-06,21.54,21.57,21.29,21.32,6547394,10.8610856481532,10.8762125083874,10.7350284795349,10.7501553397691,12984969.5811929,0.0,1.0
2018-06-07,21.3,21.55,21.07,21.5,7608390,10.7778879168651,10.9043889487532,10.6615069675281,10.8790887423756,15036221.2197821,0.075,1.0
2018-06-08,21.32,21.45,21.2,21.27,6542007,10.7880079994161,10.8537885359979,10.7272875041099,10.7627077930385,12928762.1262006,0.0,1.0
2018-06-11,21.2,21.49,21.18,21.27,11990753,10.7272875041099,10.8740287011,10.7171674215588,10.7627077930385,23696947.0150407,0.0,1.0
2018-06-12,21.43,21.53,21.26,21.28,7084391,10.8436684534469,10.8942688662021,10.757647751763,10.767767834314,14000658.5208478,0.0,1.0
2018-06-13,21.28,21.51,21.25,21.49,4276639,10.767767834314,10.8841487836511,10.7525877104875,10.8740287011,8451786.78815728,0.0,1.0
2018-06-14,21.36,21.61,21.3,21.37,4806180,10.8082481645182,10.9347491964063,10.7778879168651,10.8133082057938,9498301.96691975,0.0,1.0
2018-06-15,21.26,21.37,21.03,21.36,10315076,10.757647751763,10.8133082057938,10.641266802426,10.8082481645182,20385359.4038772,0.0,1.0
2018-06-18,21.16,21.26,21.02,21.1,4997551,10.7070473390078,10.757647751763,10.6362067611504,10.6766870913546,9876502.43916821,0.0,1.0
2018-06-19,20.99,21.11,20.83,21.03,6483463,10.6210266373239,10.6817471326301,10.5400659769155,10.641266802426,12813063.4652366,0.0,1.0
2018-06-20,21.01,21.15,20.85,21.01,9961769,10.6311467198749,10.7019872977322,10.5501860594665,10.6311467198749,19687129.9216217,0.0,1.0
2018-06-21,20.8,21.05,20.74,20.97,3266131,10.5248858530889,10.651386884977,10.4945256054358,10.6109065547728,6454751.69500883,0.0,1.0
2018-06-22,20.72,20.85,20.64,20.82,14688689,10.4844055228847,10.5501860594665,10.4439251926805,10.53500593564,29028792.8500748,0.0,1.0
2018-06-25,20.47,20.64,20.25,20.56,6245195,10.3579044909966,10.4439251926805,10.2465835829351,10.4034448624764,12342181.930826,0.0,1.0
2018-06-26,20.34,20.58,20.25,20.37,10042671,10.2921239544148,10.4135649450274,10.2465835829351,10.3073040782414,19847013.9929066,0.0,1.0
2018-06-27,20.13,20.46,19.95,20.43,8856230,10.1858630876288,10.3528444497211,10.0947823446694,10.3376643258945,17502288.0600589,0.0,1.0
2018-06-28,20.29,20.35,20.0,20.07,14893144,10.2668237480372,10.2971839956904,10.120082551047,10.1555028399757,29432850.8189079,0.0,1.0
2018-06-29,20.65,20.79,20.25,20.33,12299065,10.4489852339561,10.5198258118134,10.2465835829351,10.2870639131393,24306254.2977527,0.0,1.0
2018-07-02,20.89,20.91,20.39,20.5,11955989,10.5704262245686,10.5805463071197,10.3174241607925,10.3730846148232,23628244.0181539,0.0,1.0
2018-07-03,20.81,21.0,20.77,21.0,3735027,10.5299458943644,10.6260866785994,10.5097057292623,10.6260866785994,7381416.07276431,0.0,1.0
2018-07-05,21.15,21.205,20.85,20.92,5298669,10.7019872977322,10.7298175247476,10.5501860594665,10.5856063483952,10471592.4465494,0.0,1.0
2018-07-06,21.28,21.36,21.11,21.15,4551704,10.767767834314,10.8082481645182,10.6817471326301,10.7019872977322,8995389.07324248,0.0,1.0
2018-07-09,21.57,21.58,21.28,21.32,4250161,10.9145090313042,10.9195690725798,10.767767834314,10.7880079994161,8399459.1517641,0.0,1.0
2018-07-10,21.41,21.59,21.29,21.55,3783469,10.8335483708959,10.9246291138553,10.7728278755896,10.9043889487532,7477150.46970351,0.0,1.0
2018-07-11,21.28,21.41,21.18,21.33,4346394,10.767767834314,10.8335483708959,10.7171674215588,10.7930680406917,8589641.39487249,0.0,1.0
2018-07-12,21.62,21.86,21.31,21.45,9383581,10.9398092376818,11.0612502282944,10.7829479581406,10.8537885359979,18544475.2108849,0.0,1.0
2018-07-13,21.67,21.93,21.45,21.93,4562518,10.9651094440595,11.0966705172231,10.8537885359979,11.0966705172231,9016760.44041348,0.0,1.0
2018-07-16,21.55,21.73,21.5,21.68,5341043,10.9043889487532,10.9954696917126,10.8790887423756,10.970169485335,10555334.8464483,0.0,1.0
2018-07-17,21.57,21.71,21.35,21.42,3768115,10.9145090313042,10.9853496091616,10.8031881232427,10.8386084121714,7446806.84370535,0.0,1.0
2018-07-18,21.56,21.73,21.42,21.61,7036737,10.9094489900287,10.9954696917126,10.8386084121714,10.9347491964063,13906481.4234583,0.0,1.0
2018-07-19,21.29,21.52,21.23,21.46,5254262,10.7728278755896,10.8892088249266,10.7424676279364,10.8588485772735,10383832.2928628,0.0,1.0
2018-07-20,21.2,21.36,21.16,21.27,4343492,10.7272875041099,10.8082481645182,10.7070473390078,10.7627077930385,8583906.26378952,0.0,1.0
2018-07-23,20.91,21.22,20.89,21.2,5003395,10.5805463071197,10.7374075866609,10.5704262245686,10.7272875041099,9888051.75207258,0.0,1.0
2018-07-24,20.55,21.11,20.54,21.06,9290442,10.3983848212008,10.6817471326301,10.3933247799253,10.6564469262525,18360407.5424045,0.0,1.0
2018-07-25,20.69,20.83,20.52,20.53,11322795,10.4692253990582,10.5400659769155,10.3832046973743,10.3882647386498,22376882.6842791,0.0,1.0
2018-07-26,20.6,20.93,20.57,20.69,9839068,10.4236850275784,10.5906663896707,10.4085049037519,10.4692253990582,19444639.8048049,0.0,1.0
2018-07-27,20.73,20.91,20.6,20.61,11840310,10.4894655641603,10.5805463071197,10.4236850275784,10.428745068854,23399631.2584919,0.0,1.0
2018-07-30,20.31,20.72,20.29,20.66,7776561,10.2769438305883,10.4844055228847,10.2668237480372,10.4540452752316,15368572.2636628,0.0,1.0
2018-07-31,20.22,20.41,20.09,20.34,10165734,10.2314034591086,10.3275442433435,10.1656229225267,10.2921239544148,20090219.5189074,0.0,1.0
2018-08-01,20.43,20.62,20.15,20.58,13171251,10.3376643258945,10.4338051101295,10.1959831701799,10.4135649450274,26029927.9844063,0.0,1.0
2018-08-02,20.88,20.98,20.23,20.35,12554799,10.5653661832931,10.6159665960483,10.2364635003841,10.2971839956904,24811653.3371579,0.0,1.0
2018-08-03,19.25,19.25,17.81,18.17,48600328,9.74057945538277,9.74057945538277,9.01193351170739,9.19409499762623,96047295.5726468,0.0,1.0
2018-08-06,19.58,19.62,19.09,19.18,14045117,9.90756081747505,9.92780098257714,9.6596187949744,9.70515916645411,27756921.8020793,0.0,1.0
2018-08-07,19.44,19.76,19.39,19.69,11544332,9.83672023961772,9.99864156043447,9.8114200332401,9.96322127150581,22814699.2710165,0.0,1.0
2018-08-08,19.44,19.66,19.24,19.66,7765368,9.83672023961772,9.94804114767924,9.73551941410725,9.94804114767924,15346451.8907439,0.0,1.0
2018-08-09,19.23,19.61,19.17,19.46,8944793,9.73045937283173,9.92274094130162,9.70009912517859,9.84684032216877,17677312.3240473,0.0,1.0
2018-08-10,19.18,19.27,18.96,19.17,5568499,9.70515916645411,9.75069953793382,9.59383825839259,9.70009912517859,11004848.9662248,0.0,1.0
2018-08-13,18.81,19.25,18.79,19.25,7364914,9.51793763925974,9.74057945538277,9.50781755670869,9.74057945538277,14555047.2792102,0.0,1.0
2018-08-14,18.66,18.97,18.49,18.88,6550979,9.44203702012689,9.59889829966811,9.35601631844299,9.5533579281884,12946493.2068607,0.0,1.0
2018-08-15,18.55,18.66,18.34,18.55,6846943,9.38637656609613,9.44203702012689,9.28011569931013,9.38637656609613,13531397.5265777,0.0,1.0
2018-08-16,19.41,20.44,19.36,20.13,32399847,9.82154011579115,10.3427243671701,9.79623990941353,10.1858630876288,64030795.868652,0.0,1.0
2018-08-17,19.46,19.62,19.15,19.26,7844663,9.88479063173519,9.96606331935481,9.7273247994722,9.78319977221068,15443639.3918039,0.075,1.0
2018-08-20,19.36,19.5,19.24,19.49,7192127,9.83399520197294,9.9051088036401,9.77304068625823,9.90002926066387,14159004.1341555,0.0,1.0
2018-08-21,19.55,19.75,19.45,19.75,9500296,9.93050651852123,10.0320973780457,9.87971108875897,10.0320973780457,18703052.7046729,0.0,1.0
2018-08-22,19.7,19.74,19.43,19.48,6065668,10.0066996631646,10.0270178350695,9.86955200280652,9.89494971768764,11941365.6472438,0.0,1.0
2018-08-23,19.62,19.78,19.57,19.7,4171676,9.96606331935481,10.0473360069744,9.94066560447368,10.0066996631646,8212699.48797584,0.0,1.0
2018-08-24,19.76,19.76,19.6,19.71,5706084,10.037176921022,10.037176921022,9.95590423340235,10.0117792061408,11233459.4405575,0.0,1.0
2018-08-27,20.06,20.15,19.76,19.86,7546084,10.1895632103087,10.2352790970948,10.037176921022,10.0879723507842,14855832.5725734,0.0,1.0
2018-08-28,20.26,20.31,20.06,20.08,4882247,10.2911540698332,10.3165517847144,10.1895632103087,10.1997222962612,9611587.15036158,0.0,1.0
2018-08-29,20.57,20.59,20.18,20.18,8708567,10.4486199020962,10.4587789880487,10.2505177260234,10.2505177260234,17144390.8256307,0.0,1.0
2018-08-30,20.2,20.59,19.93,20.56,7314653,10.2606768119759,10.4587789880487,10.1235291516178,10.44354035912,14400218.7484888,0.0,1.0
2018-08-31,20.16,20.34,20.04,20.11,5424018,10.240358640071,10.3317904136431,10.1794041243563,10.2149609251899,10678161.4515058,0.0,1.0
2018-09-04,20.04,20.2,19.87,20.14,9084530,10.1794041243563,10.2606768119759,10.0930518937604,10.2301995541185,17884542.059235,0.0,1.0
2018-09-05,19.88,20.05,19.85,20.03,5840205,10.0981314367367,10.1844836673325,10.082892807808,10.1743245813801,11497500.9116657,0.0,1.0
2018-09-06,19.81,19.96,19.73,19.8,5003131,10.0625746359031,10.1387677805465,10.0219382920933,10.0574950929269,9849569.19041076,0.0,1.0
2018-09-07,19.83,19.89,19.65,19.72,3710577,10.0727337218555,10.1032109797129,9.98130194828348,10.0168587491171,7304942.62449794,0.0,1.0
2018-09-10,19.89,20.03,19.72,19.93,4490038,10.1032109797129,10.1743245813801,10.0168587491171,10.1235291516178,8839452.72441869,0.0,1.0
2018-09-11,20.01,20.11,19.635,19.83,5797605,10.1641654954276,10.2149609251899,9.97368263381914,10.0727337218555,11413635.0989353,0.0,1.0
2018-09-12,20.1,20.15,19.83,19.93,4741061,10.2098813822136,10.2352790970948,10.0727337218555,10.1235291516178,9333636.94763504,0.0,1.0
2018-09-13,20.04,20.31,19.99,20.15,4073965,10.1794041243563,10.3165517847144,10.1540064094752,10.2352790970948,8020337.69389843,0.0,1.0
2018-09-14,20.03,20.13,19.86,20.06,3578148,10.1743245813801,10.2251200111423,10.0879723507842,10.1895632103087,7044232.16172628,0.0,1.0
2018-09-17,19.8,20.13,19.73,20.06,3609937,10.0574950929269,10.2251200111423,10.0219382920933,10.1895632103087,7106814.56362501,0.0,1.0
2018-09-18,20.65,20.74,19.84,19.92,9765739,10.4892562459061,10.5349721326921,10.0778132648318,10.1184496086416,19225625.3086302,0.0,1.0
2018-09-19,20.67,20.76,20.48,20.65,4898468,10.4994153318585,10.5451312186445,10.4029040153102,10.4892562459061,9643521.12567372,0.0,1.0
2018-09-20,20.7,20.79,20.56,20.75,3281738,10.5146539607872,10.5603698475732,10.44354035912,10.5400516756683,6460695.41169324,0.0,1.0
2018-09-21,20.9,21.04,20.74,20.86,11097680,10.6162448203117,10.6873584219789,10.5349721326921,10.5959266484068,21847792.3150599,0.0,1.0
2018-09-24,21.69,22.15,21.37,22.0,22552800,11.0175287154335,11.2511876923399,10.8549833401943,11.1749945476965,44399269.9846349,0.0,1.0
2018-09-25,21.2,21.9,21.15,21.83,16149393,10.7686311095985,11.1241991179343,10.7432333947173,11.0886423171007,31793003.9682421,0.0,1.0
2018-09-26,21.03,21.39,20.92,21.26,5956099,10.6822788790026,10.8651424261468,10.6264039062641,10.7991083674558,11725659.2332754,0.0,1.0
2018-09-27,21.26,21.47,20.97,21.06,6073392,10.7991083674558,10.9057787699566,10.6518016211453,10.6975175079313,11956571.7396741,0.0,1.0
2018-09-28,21.28,21.34,21.1,21.23,5210598,10.8092674534083,10.8397447112656,10.7178356798362,10.7838697385271,10258005.5418129,0.0,1.0
2018-10-01,20.79,21.48,20.75,21.4,5154531,10.5603698475732,10.9108583129328,10.5400516756683,10.870221969123,10147627.5013821,0.0,1.0
2018-10-02,20.56,20.88,20.47,20.74,5304199,10.44354035912,10.6060857343592,10.397824472334,10.5349721326921,10442276.0567748,0.0,1.0
2018-10-03,20.69,20.83,20.46,20.57,5850959,10.509574417811,10.5806880194781,10.3927449293578,10.4486199020962,11518672.1076774,0.0,1.0
2018-10-04,20.42,20.71,20.3,20.64,7405870,10.3724267574529,10.5197335037634,10.3114722417382,10.4841767029298,14579795.9278274,0.0,1.0
2018-10-05,20.04,20.44,19.86,20.39,7390249,10.1794041243563,10.3825858434053,10.0879723507842,10.3571881285242,14549043.1611453,0.0,1.0
2018-10-08,20.34,20.39,19.86,20.04,6954611,10.3317904136431,10.3571881285242,10.0879723507842,10.1794041243563,13691410.8858816,0.0,1.0
2018-10-09,19.91,20.44,19.82,20.36,6108472,10.1133700656654,10.3825858434053,10.0676541788793,10.3419494995955,12025633.0709083,0.0,1.0
2018-10-10,19.9,20.18,19.88,19.98,7320730,10.1082905226891,10.2505177260234,10.0981314367367,10.1489268664989,14412182.4232298,0.0,1.0
2018-10-11,19.46,20.11,19.4,19.87,10047037,9.88479063173519,10.2149609251899,9.85431337387784,10.0930518937604,19779411.3506357,0.0,1.0
2018-10-12,19.59,19.79,19.21,19.77,8707098,9.95082469042613,10.0524155499506,9.75780205732955,10.0422564639982,17141498.8331681,0.0,1.0
2018-10-15,19.78,20.02,19.47,19.54,7616212,10.0473360069744,10.1692450384038,9.88987017471142,9.925426975545,14993892.2372484,0.0,1.0
2018-10-16,20.66,20.7,19.82,20.24,11459715,10.4943357888823,10.5146539607872,10.0676541788793,10.2809949838808,22560523.7589997,0.0,1.0
2018-10-17,20.57,20.7,20.28,20.56,4351837,10.4486199020962,10.5146539607872,10.3013131557857,10.44354035912,8567379.03462648,0.0,1.0
2018-10-18,19.97,20.75,19.94,20.48,7947817,10.1438473235227,10.5400516756683,10.128608694594,10.4029040153102,15646716.7168365,0.0,1.0
2018-10-19,19.67,20.1,19.54,19.87,6400366,9.99146103423593,10.2098813822136,9.925426975545,10.0930518937604,12600279.2573196,0.0,1.0
2018-10-22,19.68,19.91,19.64,19.77,5929703,9.99654057721216,10.1133700656654,9.97622240530726,10.0422564639982,11673693.9282794,0.0,1.0
2018-10-23,19.48,19.61,19.15,19.43,4343560,9.89494971768764,9.96098377637858,9.7273247994722,9.86955200280652,8551084.26157553,0.0,1.0
2018-10-24,18.58,19.57,18.56,19.51,7352346,9.43779084982733,9.94066560447368,9.42763176387488,9.91018834661632,14474424.2433068,0.0,1.0
2018-10-25,18.99,19.05,18.73,18.89,5511952,9.64605211185259,9.67652936970994,9.51398399447072,9.59525668209033,10851275.4509572,0.0,1.0
2018-10-26,18.65,18.83,18.3,18.41,7618940,9.47334765066091,9.56477942423297,9.29556364649301,9.3514386192315,14999262.7991528,0.0,1.0
2018-10-29,18.0,19.07,17.82,19.0,9838074,9.14317735720624,9.68668845566239,9.05174558363418,9.65113165482881,19368029.8523827,0.0,1.0
2018-10-30,17.68,18.29,17.49,18.05,19702992,8.98063198196702,9.29048410351679,8.88412066541873,9.16857507208737,38788906.9788718,0.0,1.0
2018-10-31,18.15,18.2,17.66,17.85,21449191,9.21937050184963,9.24476821673076,8.97047289601457,9.06698421256286,42226615.8597158,0.0,1.0
2018-11-01,18.73,18.75,17.93,18.13,10918681,9.51398399447072,9.52414308042317,9.10762055637266,9.20921141589718,21495400.3757894,0.0,1.0
2018-11-02,19.5,20.6,19.5,20.4,21567649,9.9051088036401,10.4638585310249,9.9051088036401,10.3622676715004,42459821.8795378,0.0,1.0
2018-11-05,20.02,20.11,19.45,19.62,13347698,10.1692450384038,10.2149609251899,9.87971108875897,9.96606331935481,26277360.1138383,0.0,1.0
2018-11-06,22.54,23.57,20.26,20.35,30742731,11.4492898684127,11.972482794964,10.2911540698332,10.3368699566193,60522631.9452132,0.0,1.0
2018-11-07,22.81,22.93,22.13,22.64,12239178,11.5864375287708,11.6473920444855,11.2410286063875,11.500085298175,24095037.7962826,0.0,1.0
2018-11-08,22.39,23.03,22.22,22.67,14481980,11.3730967237693,11.6981874742478,11.2867444931735,11.5153239271036,28510399.5926042,0.0,1.0
2018-11-09,22.25,22.35,21.63,22.21,18972449,11.3019831221022,11.3527785518644,10.9870514575762,11.2816649501973,37350700.8185552,0.0,1.0
2018-11-12,21.83,22.33,21.71,22.33,9260995,11.0886423171007,11.342619465912,11.027687801386,11.342619465912,18231945.3607247,0.0,1.0
2018-11-13,21.85,22.12,21.7,21.93,8831764,11.0988014030531,11.2359490634112,11.0226082584097,11.1394377468629,17386926.4249486,0.0,1.0
2018-11-14,22.36,22.36,21.89,22.16,10388078,11.3578580948406,11.3578580948406,11.119119574958,11.2562672353161,20450812.3046117,0.0,1.0
2018-11-15,23.32,23.66,22.13,22.32,11483053,11.8454942205583,12.01819868175,11.2410286063875,11.3375399229357,22606468.8373449,0.0,1.0
2018-11-16,23.09,23.31,22.61,23.14,5147871,11.7667613044268,11.878874231537,11.522151281641,11.7922415151337,10101704.1405677,0.075,1.0
2018-11-19,22.26,23.23,22.2,23.1,5717174,11.343789806693,11.838105894406,11.3132135538447,11.7718573465682,11218851.4957243,0.0,1.0
2018-11-20,21.61,22.26,21.42,21.88,5154916,11.0125470675038,11.343789806693,10.9157222668178,11.1501402053209,10115528.5945353,0.0,1.0
2018-11-21,21.52,21.96,21.51,21.73,4456433,10.9666826882315,11.1909085424518,10.9615866460901,11.0736995732003,8744890.39998524,0.0,1.0
2018-11-23,21.7,21.94,21.2611,21.3,1485342,11.0584114467762,11.1807164581691,10.8347461571914,10.8545697611213,2914697.24698988,0.0,1.0
2018-11-26,22.09,22.14,21.73,21.95,3414039,11.2571570902897,11.2826373009965,11.0736995732003,11.1858125003105,6699393.18649583,0.0,1.0
2018-11-27,21.85,22.01,21.67,21.93,4023223,11.1348520788967,11.2163887531587,11.0431233203521,11.1756204160277,7894799.3136439,0.0,1.0
2018-11-28,22.5,22.51,21.86,21.91,3869738,11.4660948180859,11.4711908602273,11.1399481210381,11.165428331745,7593614.59863934,0.0,1.0
2018-11-29,22.58,22.78,22.14,22.33,6467913,11.5068631552169,11.6087839980443,11.2826373009965,11.3794621016826,12692032.0134151,0.0,1.0
2018-11-30,22.11,22.59,21.89,22.57,5928657,11.2673491745724,11.5119591973582,11.1552362474622,11.5017671130755,11633846.1016031,0.0,1.0
2018-12-03,22.36,22.52,22.06,22.45,5085705,11.3947502281067,11.4762869023686,11.2418689638655,11.440614607379,9979715.35343558,0.0,1.0
2018-12-04,21.96,22.71,21.88,22.36,9511906,11.1909085424518,11.5731117030547,11.1501402053209,11.3947502281067,18665281.2832511,0.0,1.0
2018-12-06,22.31,22.34,21.43,21.53,6228438,11.3692700173998,11.3845581438239,10.9208183089591,10.9717787303729,12222108.5054131,0.0,1.0
2018-12-07,21.78,22.48,21.62,22.31,5575754,11.0991797839071,11.4559027338031,11.0176431096452,11.3692700173998,10941342.0166486,0.0,1.0
2018-12-10,22.08,22.15,21.6,21.86,4677348,11.2520610481483,11.2877333431379,11.0074510253625,11.1399481210381,9178393.48703104,0.0,1.0
2018-12-11,22.28,22.61,22.04,22.26,3965685,11.3539818909757,11.522151281641,11.2316768795828,11.343789806693,7781892.0840649,0.0,1.0
2018-12-12,22.75,23.23,22.57,22.65,7664917,11.5934958716202,11.838105894406,11.5017671130755,11.5425354502065,15040921.5374681,0.0,1.0
2018-12-13,22.48,22.9,22.4,22.82,4693081,11.4559027338031,11.6699365037408,11.4151343966722,11.6291681666098,9209266.46563594,0.0,1.0
2018-12-14,21.57,22.47,21.02,22.23,7649828,10.9921628989383,11.4508066916618,10.7118805811629,11.3285016802689,15011312.2846767,0.0,1.0
2018-12-17,20.65,21.53,20.49,21.42,5534253,10.5233270219322,10.9717787303729,10.4417903476702,10.9157222668178,10859904.3070522,0.0,1.0
2018-12-18,20.72,21.01,20.58,20.84,6527454,10.5589993169218,10.7067845390215,10.4876547269426,10.6201518226182,12808869.7442428,0.0,1.0
2018-12-19,20.43,21.23,20.28,20.65,6381052,10.411214094822,10.8188974661317,10.3347734627014,10.5233270219322,12521584.0508781,0.0,1.0
2018-12-20,19.56,20.39,19.2,20.37,6899532,9.96785842852267,10.3908299262565,9.78440091143329,10.3806378419738,13539001.0690593,0.0,1.0
2018-12-21,18.44,19.97,18.37,19.57,17071783,9.39710170868906,10.1767961563189,9.36142941369946,9.97295447066404,33500082.076255,0.0,1.0
2018-12-24,17.96,18.48,17.88,18.4,3795397,9.15249168590323,9.41748587725455,9.11172334877226,9.37671754012357,7447734.72179046,0.0,1.0
2018-12-26,18.51,18.51,17.43,18.07,5372681,9.43277400367866,9.43277400367866,8.88240145241054,9.20854814945831,10542850.4140157,0.0,1.0
2018-12-27,18.61,18.62,17.84,18.24,6422623,9.48373442509238,9.48883046723375,9.09133918020677,9.29518086586163,12603159.1219759,0.0,1.0
2018-12-28,18.56,18.91,18.42,18.62,4376216,9.45825421438552,9.63661568933352,9.38690962440632,9.48883046723375,8587480.00624308,0.0,1.0
2018-12-31,18.895,18.98,18.6,18.61,4919307,9.62897162612146,9.67228798432312,9.478638382951,9.48373442509238,9653191.36602756,0.0,1.0
2019-01-02,18.94,19.11,18.36,18.45,4306418,9.65190381575764,9.73853653216095,9.35633337155809,9.40219775083043,8450514.89083841,0.0,1.0
2019-01-03,18.58,18.9,18.32,18.77,7121244,9.46844629866826,9.63151964719215,9.3359492029926,9.56527109935432,13974068.1149145,0.0,1.0
2019-01-04,19.36,19.54,18.77,18.87,6700765,9.86593758569524,9.95766634423993,9.56527109935432,9.61623152076804,13148959.1610728,0.0,1.0
2019-01-07,19.33,19.69,19.12,19.39,7724003,9.85064945927112,10.0341069763605,9.74363257430232,9.88122571211935,15156866.4185364,0.0,1.0
2019-01-08,19.58,19.85,19.46,19.48,6737438,9.97805051280541,10.1156436506224,9.91689800710895,9.9270900913917,13220922.8516834,0.0,1.0
2019-01-09,19.93,20.03,19.55,19.71,5836458,10.1564119877534,10.2073724091671,9.9627623863813,10.0442990606432,11452923.3434267,0.0,1.0
2019-01-10,20.07,20.15,19.68,19.78,5959982,10.2277565777326,10.2685249148636,10.0290109342191,10.0799713556328,11695315.3735028,0.0,1.0
2019-01-11,19.88,20.02,19.69,19.84,3499889,10.1309317770466,10.2022763670258,10.0341069763605,10.1105476084811,6867857.25649053,0.0,1.0
2019-01-14,19.32,19.96,19.23,19.75,7288414,9.84555341712975,10.1717001141775,9.79968903785741,10.0646832292087,14302107.0034528,0.0,1.0
2019-01-15,19.71,19.86,19.29,19.4,6613525,10.0442990606432,10.1207396927638,9.83026529070564,9.88632175426072,12977767.4841208,0.0,1.0
2019-01-16,19.74,20.0,19.59,19.77,3998559,10.0595871870674,10.192084282743,9.98314655494678,10.0748753134915,7846400.9697609,0.0,1.0
2019-01-17,20.01,20.1,19.59,19.6,4321314,10.1971803248844,10.2430447041567,9.98314655494678,9.98824259708816,8479745.41834733,0.0,1.0
2019-01-18,20.11,20.43,19.99,20.17,9252771,10.2481407462981,10.411214094822,10.1869882406016,10.2787169991463,18156778.8164126,0.0,1.0
2019-01-22,19.8,19.98,19.59,19.94,6534224,10.0901634399156,10.1818921984603,9.98314655494678,10.1615080298948,12822154.5637404,0.0,1.0
2019-01-23,19.78,20.2,19.45,19.84,4340935,10.0799713556328,10.2940051255704,9.91180196496758,10.1105476084811,8518247.84720429,0.0,1.0
2019-01-24,20.03,20.31,19.86,19.93,6389136,10.2073724091671,10.3500615891255,10.1207396927638,10.1564119877534,12537447.3419886,0.0,1.0
2019-01-25,20.38,20.46,20.04,20.21,7085323,10.3857338841151,10.4265022212461,10.2124684513085,10.2991011677118,13903580.079291,0.0,1.0
2019-01-28,20.85,20.9,20.02,20.17,11690714,10.6252478647596,10.6507280754664,10.2022763670258,10.2787169991463,22940771.8297511,0.0,1.0
2019-01-29,20.42,20.95,20.35,20.67,3257012,10.4061180526806,10.6762082861733,10.370445757691,10.5335191062149,6391257.97951789,0.0,1.0
2019-01-30,20.82,20.88,20.36,20.56,3706921,10.6099597383355,10.6405359911837,10.3755417998324,10.4774626426598,7274117.63318414,0.0,1.0
2019-01-31,21.02,21.05,20.71,20.81,8016979,10.7118805811629,10.727168707587,10.5539032747804,10.6048636961941,15731775.3220981,0.0,1.0
2019-02-01,22.91,24.05,21.89,22.48,25017693,11.6750325458821,12.2559813499985,11.1552362474622,11.4559027338031,49092398.1905436,0.0,1.0
2019-02-04,23.02,23.38,22.98,23.25,10352269,11.7310890094372,11.9145465265266,11.7107048408717,11.8482979786888,20314331.618172,0.0,1.0
2019-02-05,22.8,23.2,22.75,23.03,5877314,11.618976082327,11.8228177679819,11.5934958716202,11.7361850515786,11533095.3649026,0.0,1.0
2019-02-06,22.9,23.09,22.77,22.84,6263689,11.6699365037408,11.7667613044268,11.6036879559029,11.6393602508925,12291281.7952369,0.0,1.0
2019-02-07,22.56,22.74,22.27,22.74,3376236,11.4966710709341,11.5883998294788,11.3488858488343,11.5883998294788,6625212.08879044,0.0,1.0
2019-02-08,22.66,22.74,22.23,22.36,8591987,11.5476314923478,11.5883998294788,11.3285016802689,11.3947502281067,16860117.6396231,0.0,1.0
2019-02-11,22.42,22.84,22.4,22.72,5213156,11.4253264809549,11.6393602508925,11.4151343966722,11.5782077451961,10229813.3637431,0.0,1.0
2019-02-12,23.41,23.45,22.56,22.69,7022653,11.9298346529507,11.9502188215162,11.4966710709341,11.562919618772,13780602.2893484,0.0,1.0
2019-02-13,23.02,23.52,23.0,23.47,4139370,11.7310890094372,11.9858911165058,11.7208969251545,11.9604109057989,8122715.40377405,0.0,1.0
2019-02-14,23.06,23.24,22.81,22.98,2599942,11.7514731780027,11.8432019365474,11.6240721244684,11.7107048408717,5101884.8115339,0.0,1.0
2019-02-15,23.15,23.32,23.03,23.29,4663322,11.8355578733353,11.9224712572864,11.7742072493699,11.907133601295,9121319.45577464,0.075,1.0
2019-02-19,22.99,23.21,22.98,23.08,3175485,11.7537570413814,11.8662331853181,11.7486444893843,11.7997700093555,6211154.43283145,0.0,1.0
2019-02-20,22.47,22.97,22.41,22.91,5350200,11.4879043375311,11.7435319373871,11.4572290255484,11.7128566254044,10464832.441827,0.0,1.0
2019-02-21,22.34,22.58,22.28,22.36,3125810,11.4214411615685,11.5441424094994,11.3907658495858,11.4316662655628,6113991.60685342,0.0,1.0
2019-02-22,22.67,22.73,22.46,22.54,2908551,11.5901553774735,11.6208306894562,11.482791785534,11.5236922015109,5689039.44964829,0.0,1.0
2019-02-25,22.64,22.94,22.48,22.81,4580459,11.5748177214821,11.7281942813958,11.4930168895282,11.6617311054332,8959241.88659461,0.0,1.0
2019-02-26,22.79,22.89,22.6,22.6,4006039,11.651506001439,11.7026315214102,11.5543675134937,11.5543675134937,7835693.41154049,0.0,1.0
2019-02-27,22.65,22.79,22.56,22.65,2853131,11.5799302734793,11.651506001439,11.5339173055052,11.5799302734793,5580639.57414342,0.0,1.0
2019-02-28,22.49,22.69,22.42,22.64,4672199,11.4981294415253,11.6003804814678,11.4623415775455,11.5748177214821,9138682.60436462,0.0,1.0
2019-03-01,22.53,22.74,22.35,22.61,4377049,11.5185796495138,11.6259432414534,11.4265537135656,11.5594800654908,8561377.96244371,0.0,1.0
2019-03-04,22.09,22.72,22.0,22.59,5663638,11.2936273616405,11.6157181374591,11.2476143936664,11.5492549614965,11077907.8690823,0.0,1.0
2019-03-05,22.14,22.18,21.8,22.04,5049741,11.3191901216261,11.3396403296146,11.145363353724,11.2680646016549,9877143.55344168,0.0,1.0
2019-03-06,21.97,22.19,21.86,22.15,2115909,11.232276737675,11.3447528816117,11.1760386657067,11.3243026736232,4138655.21796451,0.0,1.0
2019-03-07,21.89,21.98,21.62,21.9,3369938,11.1913763216981,11.2373892896722,11.0533374177758,11.1964888736952,6591498.73076621,0.0,1.0
2019-03-08,21.95,21.96,21.5,21.63,4091390,11.2220516336808,11.2271641856779,10.9919867938103,11.0584499697729,8002637.43489335,0.0,1.0
2019-03-11,22.38,22.51,21.98,21.98,5087097,11.441891369557,11.5083545455196,11.2373892896722,11.2373892896722,9950210.78096531,0.0,1.0
2019-03-12,22.46,22.62,22.32,22.36,3749753,11.482791785534,11.5645926174879,11.4112160575743,11.4316662655628,7334405.60039585,0.0,1.0
2019-03-13,22.95,23.08,22.46,22.49,5489278,11.7333068333929,11.7997700093555,11.482791785534,11.4981294415253,10736864.8829216,0.0,1.0
2019-03-14,22.93,23.25,22.45,22.54,4309279,11.7230817293987,11.8866833933065,11.4776792335368,11.5236922015109,8428821.85340426,0.0,1.0
2019-03-15,23.02,23.215,22.845,23.0,6255062,11.7690946973728,11.8687894613166,11.6796250374231,11.7588695933785,12234715.6635712,0.0,1.0
2019-03-18,23.07,23.36,22.98,23.02,3371654,11.7946574573584,11.9429214652749,11.7486444893843,11.7690946973728,6594855.17584679,0.0,1.0
2019-03-19,23.21,23.35,23.06,23.23,3299813,11.8662331853181,11.9378089132777,11.7895449053612,11.8764582893123,6454336.31160745,0.0,1.0
2019-03-20,23.14,23.28,22.87,23.19,2801134,11.8304453213382,11.9020210492979,11.6924064174159,11.8560080813238,5478934.98506683,0.0,1.0
2019-03-21,23.59,23.64,23.03,23.1,3109760,12.0605101612087,12.0860729211943,11.7742072493699,11.8099951133497,6082598.2831101,0.0,1.0
2019-03-22,22.86,23.57,22.83,23.5,3580927,11.6872938654188,12.0502850572144,11.6719562094274,12.0144971932346,7004186.95402305,0.0,1.0
2019-03-25,22.88,22.93,22.46,22.83,3268210,11.6975189694131,11.7230817293987,11.482791785534,11.6719562094274,6392521.78137325,0.0,1.0
2019-03-26,23.23,23.27,23.01,23.04,2506629,11.8764582893123,11.8969084973008,11.7639821453756,11.779319801367,4902891.94400663,0.0,1.0
2019-03-27,22.84,23.26,22.7,23.19,3297364,11.6770687614246,11.8917959453037,11.6054930334649,11.8560080813238,6449546.14027741,0.0,1.0
2019-03-28,22.94,23.04,22.51,22.84,2237152,11.7281942813958,11.779319801367,11.5083545455196,11.6770687614246,4375802.92828269,0.0,1.0
2019-03-29,22.99,23.12,22.87,23.07,4312469,11.7537570413814,11.820220217344,11.6924064174159,11.7946574573584,8435061.3987464,0.0,1.0
2019-04-01,23.19,23.28,22.99,23.1,4215116,11.8560080813238,11.9020210492979,11.7537570413814,11.8099951133497,8244641.81953271,0.0,1.0
2019-04-02,23.15,23.26,23.04,23.22,3599267,11.8355578733353,11.8917959453037,11.779319801367,11.8713457373152,7040059.44981445,0.0,1.0
2019-04-03,23.33,23.53,23.25,23.3,6957862,11.9275838092835,12.0298348492259,11.8866833933065,11.9122461532921,13609371.6091651,0.0,1.0
2019-04-04,23.04,23.51,22.77,23.43,4393750,11.779319801367,12.0196097452317,11.6412808974447,11.9787093292547,8594044.62286964,0.0,1.0
2019-04-05,22.99,23.32,22.93,23.06,3999771,11.7537570413814,11.9224712572864,11.7230817293987,11.7895449053612,7823433.38953284,0.0,1.0
2019-04-08,24.24,24.77,23.65,23.71,11619012,12.3928260410215,12.6637912968689,12.0911854731914,12.1218607851741,22726442.6973902,0.0,1.0
2019-04-09,23.88,24.24,23.82,24.07,4925288,12.2087741691252,12.3928260410215,12.1780988571424,12.3059126570705,9633717.1783748,0.0,1.0
2019-04-10,23.74,24.12,23.52,23.87,4327808,12.1371984411655,12.3314754170561,12.0247222972288,12.203661617128,8465064.0275874,0.0,1.0
2019-04-11,23.9,23.98,23.72,23.8,2283302,12.2189992731194,12.2598996890964,12.1269733371712,12.1678737531482,4466070.95885918,0.0,1.0
2019-04-12,23.96,24.03,23.8,24.0,3912478,12.2496745851021,12.285462449082,12.1678737531482,12.2701247930906,7652690.87180561,0.0,1.0
2019-04-15,24.41,24.5,23.99,23.99,4022204,12.4797394249726,12.5257523929467,12.2650122410935,12.2650122410935,7867311.67187135,0.0,1.0
2019-04-16,24.3,24.54,24.13,24.5,4998061,12.4235013530043,12.5462026009352,12.3365879690532,12.5257523929467,9776059.0069586,0.0,1.0
2019-04-17,24.47,24.77,24.34,24.47,6602373,12.5104147369553,12.6637912968689,12.4439515609927,12.5104147369553,12914045.6737024,0.0,1.0
2019-04-18,24.4,24.56,24.06,24.55,4528552,12.4746268729755,12.5564277049294,12.3008001050733,12.5513151529323,8857713.33484733,0.0,1.0
2019-04-22,24.26,24.42,24.05,24.25,4023991,12.4030511450158,12.4848519769697,12.2956875530762,12.3979385930186,7870806.99084513,0.0,1.0
2019-04-23,24.29,24.49,23.95,24.32,5963108,12.4183888010071,12.5206398409496,12.244562033105,12.4337264569985,11663662.3028145,0.0,1.0
2019-04-24,24.25,24.43,24.14,24.28,2914100,12.3979385930186,12.4899645289668,12.3417005210503,12.41327624901,5699893.12899108,0.0,1.0
2019-04-25,24.13,24.33,23.97,24.24,3485448,12.3365879690532,12.4388390089956,12.2547871370993,12.3928260410215,6817432.86320154,0.0,1.0
2019-04-26,24.24,24.27,24.05,24.13,2483210,12.3928260410215,12.4081636970129,12.2956875530762,12.3365879690532,4857085.07492602,0.0,1.0
2019-04-29,24.33,24.39,24.11,24.27,3110952,12.4388390089956,12.4695143209783,12.326362865059,12.4081636970129,6084929.79973954,0.0,1.0
2019-04-30,24.21,24.48,24.075,24.33,2530862,12.3774883850302,12.5155272889524,12.308468933069,12.4388390089956,4950290.97293316,0.0,1.0
2019-05-01,23.85,24.24,23.84,24.24,3784884,12.1934365131338,12.3928260410215,12.1883239611367,12.3928260410215,7403120.79394262,0.0,1.0
2019-05-02,23.35,23.85,23.24,23.8,3918439,11.9378089132777,12.1934365131338,11.8815708413094,12.1678737531482,7664350.41092298,0.0,1.0
2019-05-03,23.55,23.83,23.4,23.54,5055603,12.0400599532202,12.1832114091396,11.9633716732634,12.034947401223,9888609.45149668,0.0,1.0
2019-05-06,23.19,23.31,23.02,23.13,4160005,11.8560080813238,11.9173587052893,11.7690946973728,11.8253327693411,8136846.33885881,0.0,1.0
2019-05-07,22.37,22.9,22.23,22.83,5742809,11.4367788175599,11.7077440734073,11.3652030896002,11.6719562094274,11232763.9958162,0.0,1.0
2019-05-08,22.26,22.47,22.24,22.42,4133212,11.3805407455915,11.4879043375311,11.3703156415973,11.4623415775455,8084440.02589598,0.0,1.0
2019-05-09,22.17,22.31,21.71,22.06,10055584,11.3345277776175,11.4061035055772,11.0993503857499,11.2782897056491,19668423.9214825,0.0,1.0
2019-05-10,19.39,19.69,17.89,18.97,31089413,9.9132383224178,10.0666148823314,9.14635552284963,9.69851113853871,60809969.3020367,0.0,1.0
2019-05-13,19.14,19.63,18.77,19.16,12367215,9.78542452248977,10.0359395703487,9.59626009859629,9.79564962648401,24189905.5637264,0.0,1.0
2019-05-14,19.47,19.66,19.12,19.2,10421579,9.95413873839476,10.0512772263401,9.77519941849553,9.81609983447249,20384299.2811974,0.0,1.0
2019-05-15,19.49,19.69,19.16,19.26,10293293,9.96436384238901,10.0666148823314,9.79564962648401,9.84677514645522,20133375.6718684,0.0,1.0
2019-05-16,19.71,19.94,19.5,19.55,8757988,10.0768399863257,10.1944286822595,9.96947639438613,9.99503915437173,17130364.6494581,0.0,1.0
2019-05-17,19.84,20.21,19.58,19.74,10597703,10.1433031622882,10.3324675861817,10.0103768103631,10.092177642317,20728792.5990145,0.0,1.0
2019-05-20,20.05,20.26,19.6,19.61,8884039,10.2506667542278,10.3580303461673,10.0206019143573,10.0257144663545,17376916.6651071,0.0,1.0
2019-05-21,20.53,20.66,20.17,20.17,8287272,10.4960692500896,10.5625324260522,10.3120173781932,10.3120173781932,16209658.1211626,0.0,1.0
2019-05-22,20.29,20.61,20.21,20.28,8303641,10.3733680021587,10.5369696660666,10.3324675861817,10.3682554501616,16241675.3994401,0.0,1.0
2019-05-23,19.97,20.15,19.83,20.01,6628529,10.2097663382508,10.301792274199,10.1381906102911,10.2302165462393,12965206.0335671,0.0,1.0
2019-05-24,19.85,20.1,19.82,20.02,5645570,10.1484157142854,10.2762295142134,10.133078058294,10.2353290982364,11042567.3972197,0.0,1.0
2019-05-28,19.46,20.03,19.38,19.87,8095829,9.94902618639764,10.2404416502335,9.90812577042067,10.1586408182796,15835201.2939112,0.0,1.0
2019-05-29,19.01,19.32,18.94,19.31,5716303,9.71896134652719,9.87745045843795,9.68317348254735,9.87233790644083,11180919.0463371,0.0,1.0
2019-05-30,18.88,19.07,18.74,19.04,5023499,9.65249817056462,9.74963665850992,9.58092244260492,9.73429900251856,9825814.98012883,0.0,1.0
2019-05-31,18.73,18.92,18.54,18.72,6124250,9.5758098906078,9.67294837855311,9.4786714026625,9.57069733861068,11978851.273197,0.0,1.0
2019-06-03,17.98,18.65,17.5,18.65,10092583,9.19236849082372,9.53490947463083,8.94696599496191,9.53490947463083,19740792.8675996,0.0,1.0
2019-06-04,18.87,18.89,18.01,18.13,9083835,9.6473856185675,9.65761072256174,9.20770614681509,9.26905677078054,17767711.7124973,0.0,1.0
2019-06-05,19.08,19.12,18.77,19.0,5176996,9.75474921050704,9.77519941849553,9.59626009859629,9.71384879453007,10126050.5573639,0.0,1.0
2019-06-06,18.95,19.13,18.89,19.09,8501375,9.68828603454447,9.78031197049265,9.65761072256174,9.75986176250416,16628437.2360167,0.0,1.0
2019-06-07,19.15,19.23,18.8,18.93,9100149,9.8288812144653,9.86994181483904,9.64924108783016,9.7159645634375,17730182.0570919,0.075,1.0
2019-06-10,19.21,19.61,19.1,19.21,7035085,9.85967666474561,10.0649796666143,9.80321833923171,9.85967666474561,13706735.7729105,0.0,1.0
2019-06-11,18.85,18.9,18.06,18.19,11119792,9.67490396306375,9.70056683829734,9.26943053437302,9.33615400998035,21665132.8013414,0.0,1.0
2019-06-12,19.19,19.22,18.54,18.71,7821983,9.84941151465217,9.86480923979232,9.51579413661549,9.6030479124097,15239880.4280543,0.0,1.0
2019-06-13,19.58,19.61,19.19,19.33,7998592,10.0495819414742,10.0649796666143,9.84941151465217,9.92126756530622,15583974.7635339,0.0,1.0
2019-06-14,19.36,19.56,19.11,19.56,5290758,9.93666529044638,10.0393167913807,9.80835091427842,10.0393167913807,10308194.1361636,0.0,1.0
2019-06-17,19.76,20.09,19.69,19.82,8950124,10.1419682923151,10.3113432688568,10.1060402669881,10.1727637425954,17437882.3856123,0.0,1.0
2019-06-18,19.97,20.16,19.8,20.0,5723309,10.2497523682962,10.3472712941838,10.162498592502,10.2651500934363,11150950.4447666,0.0,1.0
2019-06-19,20.15,20.2,19.89,19.99,5189797,10.3421387191371,10.3678015943707,10.2086917679224,10.2600175183896,10111487.8063369,0.0,1.0
2019-06-20,20.56,20.65,20.25,20.41,8226681,10.5525742960526,10.598767471473,10.3934644696043,10.4755856703518,16028369.6295102,0.0,1.0
2019-06-21,20.84,20.94,20.37,20.52,12187588,10.6962863973607,10.7476121478279,10.4550553701649,10.5320439958657,23745562.1964901,0.0,1.0
2019-06-24,20.98,21.22,20.73,20.84,6205962,10.7681424480147,10.891324249136,10.6398280718468,10.6962863973607,12091322.4716864,0.0,1.0
2019-06-25,20.8,21.14,20.78,21.02,5919408,10.6757560971738,10.8502636487622,10.6654909470804,10.7886727482016,11533017.9220369,0.0,1.0
2019-06-26,20.86,21.1,20.79,20.9,4559649,10.7065515474541,10.8297333485753,10.6706235221271,10.727081847641,8883745.40751332,0.0,1.0
2019-06-27,21.09,21.28,20.73,20.89,4610274,10.8246007735286,10.9221196994163,10.6398280718468,10.7219492725943,8982380.10752103,0.0,1.0
2019-06-28,21.76,21.82,21.15,21.15,9064905,11.1684833016587,11.199278751939,10.8553962238089,10.8553962238089,17661514.7708288,0.0,1.0
2019-07-01,22.06,22.3,21.88,22.1,4408466,11.3224605530603,11.4456423541815,11.2300742022194,11.3429908532472,8589189.55859948,0.0,1.0
2019-07-02,22.1,22.3,21.94,22.05,5967565,11.3429908532472,11.4456423541815,11.2608696524997,11.3173279780136,11626844.1195335,0.0,1.0
2019-07-03,25.1,25.54,24.95,25.48,40299655,12.8827633672626,13.1085966693182,12.8057747415618,13.0778012190379,78517419.8782892,0.0,1.0
2019-07-05,25.0,25.1,24.88,24.9,12122162,12.8314376167954,12.8827633672626,12.7698467162348,12.7801118663282,23618090.1197949,0.0,1.0
2019-07-08,25.61,26.07,25.54,25.93,20054907,13.1445246946452,13.3806231467943,13.1085966693182,13.3087670961402,39073772.5555974,0.0,1.0
2019-07-09,25.56,25.75,25.49,25.59,12776571,13.1188618194116,13.2163807452993,13.0829337940846,13.1342595445518,24893101.1893719,0.0,1.0
2019-07-10,25.8,26.0,25.44,25.55,16943493,13.2420436205329,13.3446951214672,13.057270918851,13.1137292443649,33011680.970615,0.0,1.0
2019-07-11,25.44,25.87,25.38,25.83,8255453,13.057270918851,13.2779716458599,13.0264754685707,13.257441345673,16084427.2608905,0.0,1.0
2019-07-12,25.57,25.64,25.45,25.52,13338544,13.1239943944584,13.1599224197854,13.0624034938977,13.0983315192248,25988015.5255183,0.0,1.0
2019-07-15,22.84,22.84,21.56,22.0,44445633,11.7228014067043,11.7228014067043,11.0658318007244,11.29166510278,86595193.6317406,0.0,1.0
2019-07-16,23.57,23.65,22.5,22.66,10922194,12.0974793851147,12.1385399854885,11.5482938551159,11.6304150558634,21280144.762781,0.0,1.0
2019-07-17,22.68,23.63,22.66,23.6,8574277,11.6406802059568,12.128274835395,11.6304150558634,12.1128771102549,16705604.734377,0.0,1.0
2019-07-18,23.0,23.08,22.56,22.62,6762585,11.8049226074518,11.8459832078255,11.5790893053962,11.6098847556765,13175813.1901531,0.0,1.0
2019-07-19,22.27,23.27,22.19,23.14,11704583,11.4302446290414,11.9435021337132,11.3891840286676,11.8767786581058,22804504.3539773,0.0,1.0
2019-07-22,22.71,23.0,22.05,22.25,9252567,11.656077931097,11.8049226074518,11.3173279780136,11.4199794789479,18027144.1056009,0.0,1.0
2019-07-23,22.81,22.88,22.42,22.75,6371044,11.7074036815641,11.7433317068912,11.5072332547421,11.6766082312838,12412958.2948305,0.0,1.0
2019-07-24,22.69,22.87,22.66,22.77,3704921,11.6458127810035,11.7381991318445,11.6304150558634,11.6868733813773,7218444.86690746,0.0,1.0
2019-07-25,22.48,22.72,22.41,22.66,3848288,11.5380287050224,11.6612105061437,11.5021006796954,11.6304150558634,7497772.49230999,0.0,1.0
2019-07-26,22.73,22.9,22.44,22.53,4305869,11.6663430811904,11.7535968569846,11.5174984048356,11.563691580256,8389295.7449365,0.0,1.0
2019-07-29,22.1,22.66,21.9,22.65,6273428,11.3429908532472,11.6304150558634,11.2403393523128,11.6252824808167,12222769.1614783,0.0,1.0
2019-07-30,21.93,22.13,21.89,22.0,4642258,11.2557370774529,11.3583885783873,11.2352067772661,11.29166510278,9044695.80618862,0.0,1.0
2019-07-31,21.56,21.95,21.27,21.93,4799536,11.0658318007244,11.2660022275464,10.9169871243695,11.2557370774529,9351126.78589838,0.0,1.0
2019-08-01,21.54,21.98,21.4,21.57,5033359,11.0555666506309,11.2813999526865,10.9837105999769,11.0709643757711,9806693.43201987,0.0,1.0
2019-08-02,21.15,21.51,21.09,21.42,3961280,10.8553962238089,11.0401689254908,10.8246007735286,10.9939757500703,7717919.29770788,0.0,1.0
2019-08-05,20.34,21.04,20.24,21.0,8548528,10.4396576450248,10.798937898295,10.3883318945576,10.7784075981082,16655436.9340707,0.0,1.0
2019-08-06,20.46,20.67,20.1,20.44,5352664,10.5012485455854,10.6090326215665,10.3164758439035,10.4909833954919,10428808.0569276,0.0,1.0
2019-08-07,20.41,20.52,20.01,20.28,6540293,10.4755856703518,10.5320439958657,10.2702826684831,10.4088621947445,12742712.8497262,0.0,1.0
2019-08-08,22.92,23.02,22.14,22.88,16355392,11.763862007078,11.8151877575452,11.363521153434,11.7433317068912,31865860.413396,0.0,1.0
2019-08-09,22.99,23.05,22.05,22.97,29212785,11.7997900324051,11.8305854826854,11.3173279780136,11.7895248823116,56916430.3183037,0.0,1.0
2019-08-12,21.67,22.79,21.45,22.75,16064717,11.1222901262383,11.6971385314707,11.0093734752105,11.6766082312838,31299526.7556233,0.0,1.0
2019-08-13,23.12,23.16,21.56,21.56,18874487,11.8665135080124,11.8870438081993,11.0658318007244,11.0658318007244,36773913.3440798,0.0,1.0
2019-08-14,23.05,23.15,22.66,22.72,11218256,11.8305854826854,11.8819112331526,11.6304150558634,11.6612105061437,21856974.1268042,0.0,1.0
2019-08-15,23.14,23.3,22.82,23.04,9550613,11.8767786581058,11.9588998588533,11.7125362566109,11.8254529076387,18607838.9756947,0.0,1.0
2019-08-16,23.51,23.53,23.199,23.35,10594819,12.0666839348344,12.0769490849279,11.9070608508815,11.9845627340869,20642307.0360646,0.0,1.0
2019-08-19,23.85,23.89,23.62,23.65,9832694,12.2411914864228,12.2617217866097,12.1231422603483,12.1385399854885,19157428.6016279,0.0,1.0
2019-08-20,23.76,23.8,23.53,23.79,5362167,12.1949983110024,12.2155286111892,12.0769490849279,12.2103960361425,10447323.1296026,0.0,1.0
2019-08-21,23.71,23.93,23.57,23.88,4406040,12.1693354357688,12.2822520867966,12.0974793851147,12.256589211563,8584462.88635812,0.0,1.0
2019-08-22,23.53,23.77,23.39,23.71,4722721,12.0769490849279,12.2001308860491,12.0050930342738,12.1693354357688,9201465.06775336,0.0,1.0
2019-08-23,23.22,23.55,23.12,23.41,9099114,11.95633357133,12.1262556246693,11.904842040015,12.0541674808284,17671088.3666403,0.075,1.0
2019-08-26,23.32,23.5,23.19,23.5,3666731,12.0078251026449,12.1005098590118,11.9408861119355,12.1005098590118,7121037.00620736,0.0,1.0
2019-08-27,23.07,23.49,23.05,23.49,4646769,11.8790962743576,12.0953607058803,11.8687979680946,12.0953607058803,9024336.39345155,0.0,1.0
2019-08-28,22.95,23.06,22.54,22.99,6649476,11.8173064367796,11.8739471212261,11.6061911583884,11.8379030493056,12913727.4231155,0.0,1.0
2019-08-29,23.21,23.31,23.07,23.24,4102970,11.9511844181985,12.0026759495134,11.8790962743576,11.966631877593,7968242.34048217,0.0,1.0
2019-08-30,23.25,23.49,23.17,23.43,3483345,11.9717810307245,12.0953607058803,11.9305878056725,12.0644657870914,6764889.1206874,0.0,1.0
2019-09-03,22.99,23.45,22.96,23.14,4972828,11.8379030493056,12.0747640933544,11.8224555899111,11.915140346278,9657564.79368246,0.0,1.0
2019-09-04,23.31,23.36,23.0,23.12,5459627,12.0026759495134,12.0284217151709,11.8430522024371,11.904842040015,10602961.0317989,0.0,1.0
2019-09-05,23.47,23.55,23.39,23.5,3686882,12.0850623996173,12.1262556246693,12.0438691745654,12.1005098590118,7160171.5968583,0.0,1.0
2019-09-06,24.52,25.77,23.25,23.45,17027188,12.6257234784243,13.269367619861,11.9717810307245,12.0747640933544,33067938.6787984,0.0,1.0
2019-09-09,24.41,24.77,24.13,24.67,6912414,12.5690827939778,12.7544523067116,12.424906506296,12.7029607753967,13424370.6168317,0.0,1.0
2019-09-10,24.43,24.61,24.25,24.31,5346102,12.5793811002408,12.6720658566077,12.4866963438739,12.5175912626629,10382487.8838832,0.0,1.0
2019-09-11,24.73,24.81,24.28,24.46,6078388,12.7338556941856,12.7750489192376,12.5021438032684,12.5948285596353,11804636.3057685,0.0,1.0
2019-09-12,24.54,24.96,24.49,24.77,7629459,12.6360217846872,12.85228621621,12.6102760190298,12.7544523067116,14816919.9966787,0.0,1.0
2019-09-13,24.46,24.52,24.07,24.5,6278849,12.5948285596353,12.6257234784243,12.394011587507,12.6154251721613,12193944.9840711,0.0,1.0
2019-09-16,24.26,24.57,24.25,24.35,6568667,12.4918454970054,12.6514692440817,12.4866963438739,12.5381878751888,12756790.9367916,0.0,1.0
2019-09-17,24.43,24.45,24.0,24.16,5456300,12.5793811002408,12.5896794065038,12.3579675155865,12.4403539656905,10596499.7751319,0.0,1.0
2019-09-18,24.02,24.37,23.91,24.35,5113883,12.3682658218495,12.5484861814518,12.3116251374031,12.5381878751888,9931503.04410515,0.0,1.0
2019-09-19,23.98,24.28,23.97,24.2,5018864,12.3476692093236,12.5021438032684,12.3425200561921,12.4609505782164,9746969.78674511,0.0,1.0
2019-09-20,23.88,24.08,23.79,23.98,16042864,12.2961776780086,12.3991607406385,12.2498352998252,12.3476692093236,31156315.5927041,0.0,1.0
2019-09-23,23.76,24.03,23.63,23.81,5283554,12.2343878404307,12.373414974981,12.1674488497212,12.2601336060881,10261015.4817178,0.0,1.0
2019-09-24,23.37,23.9,23.36,23.87,5098022,12.0335708683024,12.3064759842716,12.0284217151709,12.2910285248771,9900699.92057208,0.0,1.0
2019-09-25,23.8,23.89,23.33,23.34,6891898,12.2549844529567,12.3013268311401,12.0129742557764,12.0181234089079,13384527.1717522,0.0,1.0
2019-09-26,23.74,23.81,23.56,23.71,2429730,12.2240895341677,12.2601336060881,12.1314047778008,12.2086420747732,4718698.27513721,0.0,1.0
2019-09-27,23.5,23.75,23.33,23.75,2299605,12.1005098590118,12.2292386872992,12.0129742557764,12.2292386872992,4465986.81622935,0.0,1.0
2019-09-30,23.63,23.74,23.47,23.52,3728760,12.1674488497212,12.2240895341677,12.0850623996173,12.1108081652748,7241501.47563751,0.0,1.0
2019-10-01,23.51,23.76,23.43,23.75,3179833,12.1056590121433,12.2343878404307,12.0644657870914,12.2292386872992,6175448.50346517,0.0,1.0
2019-10-02,23.29,23.36,23.0,23.01,3929845,11.9923776432504,12.0284217151709,11.8430522024371,11.8482013555686,7632022.00370275,0.0,1.0
2019-10-03,23.49,23.57,23.17,23.33,5708940,12.0953607058803,12.1365539309323,11.9305878056725,12.0129742557764,11087143.5636313,0.0,1.0
2019-10-04,23.48,23.59,23.36,23.56,3162750,12.0902115527488,12.1468522371953,12.0284217151709,12.1314047778008,6142272.17414704,0.0,1.0
2019-10-07,23.47,23.74,23.28,23.47,3183271,12.0850623996173,12.2240895341677,11.9872284901189,12.0850623996173,6182125.32956105,0.0,1.0
2019-10-08,23.23,23.55,23.14,23.32,3903010,11.9614827244615,12.1262556246693,11.915140346278,12.0078251026449,7579906.63771006,0.0,1.0
2019-10-09,23.52,23.63,23.27,23.42,2808570,12.1108081652748,12.1674488497212,11.9820793369875,12.0593166339599,5454430.90985507,0.0,1.0
2019-10-10,23.49,23.68,23.37,23.47,2440136,12.0953607058803,12.1931946153787,12.0335708683024,12.0850623996173,4738907.42358215,0.0,1.0
2019-10-11,23.56,23.93,23.52,23.65,6391707,12.1314047778008,12.3219234436661,12.1108081652748,12.1777471559842,12413122.7733462,0.0,1.0
2019-10-14,23.42,23.59,23.32,23.51,2561428,12.0593166339599,12.1468522371953,12.0078251026449,12.1056590121433,4974464.60532164,0.0,1.0
2019-10-15,23.59,23.71,23.33,23.42,3359491,12.1468522371953,12.2086420747732,12.0129742557764,12.0593166339599,6524356.36348029,0.0,1.0
2019-10-16,23.5,23.52,23.36,23.49,5750759,12.1005098590118,12.1108081652748,12.0284217151709,12.0953607058803,11168358.8604618,0.0,1.0
2019-10-17,23.48,23.79,23.44,23.63,3322990,12.0902115527488,12.2498352998252,12.0696149402229,12.1674488497212,6453468.97856892,0.0,1.0
2019-10-18,23.01,23.51,23.01,23.51,3384068,11.8482013555686,12.1056590121433,11.8482013555686,12.1056590121433,6572086.54235123,0.0,1.0
2019-10-21,23.08,23.3,22.97,23.13,2594898,11.8842454274891,11.9975267963819,11.8276047430426,11.9099911931465,5039465.58537655,0.0,1.0
2019-10-22,23.15,23.3,23.0,23.13,2174361,11.9202894994095,11.9975267963819,11.8430522024371,11.9099911931465,4222754.58599336,0.0,1.0
2019-10-23,23.01,23.14,22.73,23.08,3018026,11.8482013555686,11.915140346278,11.7040250678868,11.8842454274891,5861208.48016828,0.0,1.0
2019-10-24,23.03,23.23,22.74,23.17,3120777,11.8584996618316,11.9614827244615,11.7091742210182,11.9305878056725,6060757.79900972,0.0,1.0
2019-10-25,22.69,22.95,22.6,22.95,3656550,11.6834284553608,11.8173064367796,11.6370860771773,11.8173064367796,7101264.82282104,0.0,1.0
2019-10-28,22.85,22.9,22.72,22.82,2933380,11.7658149054647,11.7915606711222,11.6988759147553,11.7503674460702,5696820.28304462,0.0,1.0
2019-10-29,23.1,23.21,22.72,22.75,5815674,11.894543733752,11.9511844181985,11.6988759147553,11.7143233741497,11294428.135044,0.0,1.0
2019-10-30,22.99,23.19,22.89,23.1,2275632,11.8379030493056,11.9408861119355,11.7864115179907,11.894543733752,4419429.64578248,0.0,1.0
2019-10-31,22.88,23.02,22.64,22.97,8044148,11.7812623648592,11.8533505087001,11.6576826897033,11.8276047430426,15622273.7886713,0.0,1.0
2019-11-01,23.41,23.44,22.84,23.0,4139286,12.0541674808284,12.0696149402229,11.7606657523332,11.8430522024371,8038770.44301202,0.0,1.0
2019-11-04,23.75,24.03,23.38,23.59,8131659,12.2292386872992,12.373414974981,12.0387200214339,12.1468522371953,15792226.0075416,0.0,1.0
2019-11-05,23.75,23.75,23.75,23.75,5741903,12.2292386872992,12.2292386872992,12.2292386872992,12.2292386872992,11151159.9157541,0.0,1.0
2019-11-06,24.0,24.31,23.86,24.21,6215677,12.3579675155865,12.5175912626629,12.2858793717456,12.4660997313479,12071260.7321432,0.0,1.0
2019-11-07,24.34,24.41,23.89,24.0,7005829,12.5330387220574,12.5690827939778,12.3013268311401,12.3579675155865,13605788.7988403,0.0,1.0
2019-11-08,24.83,24.9,23.37,24.36,7482878,12.7853472255006,12.821391297421,12.0335708683024,12.5433370283203,14532249.884416,0.0,1.0
2019-11-11,24.35,24.62,24.09,24.56,4664731,12.5381878751888,12.6772150097392,12.40430989377,12.6463200909502,9059219.7995988,0.0,1.0
2019-11-12,24.2,24.56,24.11,24.38,5021497,12.4609505782164,12.6463200909502,12.414608200033,12.5536353345833,9752083.24896461,0.0,1.0
2019-11-13,24.57,24.57,24.12,24.15,2963444,12.6514692440817,12.6514692440817,12.4197573531645,12.435204812559,5755206.58314536,0.0,1.0
2019-11-14,24.52,24.64,24.26,24.46,4614490,12.6257234784243,12.6875133160022,12.4918454970054,12.5948285596353,8961648.41510697,0.0,1.0
2019-11-15,24.83,24.86,24.46,24.66,3738981,12.7853472255006,12.8007946848951,12.5948285596353,12.6978116222652,7261351.34170085,0.0,1.0
2019-11-18,24.55,24.9,24.41,24.85,2682152,12.6411709378187,12.821391297421,12.5690827939778,12.7956455317636,5208918.6930465,0.0,1.0
2019-11-19,24.7,24.8,24.48,24.54,2412067,12.7184082347911,12.7698997661061,12.6051268658983,12.6360217846872,4684395.54700129,0.0,1.0
2019-11-20,24.56,24.78,24.5,24.61,2645743,12.6463200909502,12.7596014598431,12.6154251721613,12.6720658566077,5138209.9782924,0.0,1.0
2019-11-21,24.57,24.71,24.49,24.51,2252616,12.6514692440817,12.7235573879226,12.6102760190298,12.6205743252928,4374731.03338499,0.0,1.0
2019-11-22,24.52,24.68,24.38,24.47,3284437,12.6900878925679,12.772894338849,12.617632252072,12.6642108781051,6346244.0860765,0.125,1.0
2019-11-25,24.91,24.92,24.5,24.56,3094291,12.8919286053779,12.8971040082705,12.6797370867828,12.7107895041382,5978840.80569965,0.0,1.0
2019-11-26,25.0,25.0,24.85,24.89,4153343,12.938507231411,12.938507231411,12.8608761880226,12.8815777995928,8025158.78709112,0.0,1.0
2019-11-27,24.92,25.0,24.75,25.0,3169925,12.8971040082705,12.938507231411,12.8091221590969,12.938507231411,6124982.08507455,0.0,1.0
2019-11-29,24.9,24.94,24.7,24.87,2883695,12.8867532024854,12.9074548140556,12.7832451446341,12.8712269938077,5571923.69340569,0.0,1.0
2019-12-02,24.99,25.23,24.75,24.77,7530922,12.9333318285185,13.05754149794,12.8091221590969,12.819472964882,14551373.4028703,0.0,1.0
2019-12-03,24.95,25.06,24.56,24.61,6902488,12.9126302169482,12.9695596487664,12.7107895041382,12.736666518601,13337102.7208663,0.0,1.0
2019-12-04,25.38,25.43,24.52,25.06,8874602,13.1351725413285,13.1610495557913,12.6900878925679,12.9695596487664,17147654.3647457,0.0,1.0
2019-12-05,25.49,25.65,25.27,25.4,23219457,13.1921019731467,13.2749084194277,13.0782431095103,13.1455233471136,44865023.0368727,0.0,1.0
2019-12-06,25.46,25.63,25.44,25.56,8381046,13.176575764469,13.2645576136426,13.1662249586839,13.2283297933946,16193997.2094563,0.0,1.0
2019-12-09,25.4,25.47,25.3,25.3,11672575,13.1455233471136,13.1817511673615,13.093769318188,13.093769318188,22553944.5765086,0.0,1.0
2019-12-10,26.28,26.63,25.95,26.0,18274206,13.6009588016593,13.782097902899,13.4301705062046,13.4560475206675,35309726.3717475,0.0,1.0
2019-12-11,26.38,26.53,25.99,26.29,11937865,13.6527128305849,13.7303438739734,13.4508721177749,13.6061342045518,23066542.3500678,0.0,1.0
2019-12-12,26.18,26.71,26.16,26.17,15059140,13.5492047727336,13.8235011260395,13.5388539669485,13.5440293698411,29097522.0917308,0.0,1.0
2019-12-13,26.0,26.18,25.99,26.13,8161814,13.4560475206675,13.5492047727336,13.4508721177749,13.5233277582708,15770393.4735713,0.0,1.0
2019-12-16,25.97,26.2,25.77,26.09,8196028,13.4405213119898,13.5595555785187,13.3370132541385,13.5026261467005,15836502.3364178,0.0,1.0
2019-12-17,25.92,26.7,25.86,26.7,6882026,13.4146442975269,13.818325723147,13.3835918801716,13.818325723147,13297565.7023486,0.0,1.0
2019-12-18,25.98,26.19,25.75,25.78,6770971,13.4456967148823,13.5543801756262,13.3266624483534,13.342188657031,13082983.3745465,0.0,1.0
2019-12-19,26.02,26.12,25.78,25.89,5434052,13.4663983264526,13.5181523553782,13.342188657031,13.3991180888493,10499766.1299127,0.0,1.0
2019-12-20,25.51,26.2,25.48,26.2,30389101,13.2024527789318,13.5595555785187,13.1869265702541,13.5595555785187,58718329.0476971,0.0,1.0
2019-12-23,25.73,25.79,25.48,25.58,6207089,13.3163116425682,13.3473640599236,13.1869265702541,13.2386805991798,11993441.1462301,0.0,1.0
2019-12-24,25.68,25.86,25.64,25.72,1482128,13.2904346281054,13.3835918801716,13.2697330165351,13.3111362396757,2863792.50227919,0.0,1.0
2019-12-26,25.45,25.7,25.43,25.66,2809932,13.1714003615764,13.3007854338905,13.1610495557913,13.2800838223203,5429397.59151328,0.0,1.0
2019-12-27,25.6,25.67,25.41,25.53,1700736,13.2490314049649,13.2852592252128,13.1506987500062,13.2128035847169,3286190.53493106,0.0,1.0
2019-12-30,25.48,25.71,25.31,25.6,2251695,13.1869265702541,13.3059608367831,13.0989447210805,13.2490314049649,4350762.72657932,0.0,1.0
2019-12-31,25.52,25.64,25.38,25.47,2986742,13.2076281818244,13.2697330165351,13.1351725413285,13.1817511673615,5771032.82971669,0.0,1.0
2020-01-02,26.02,26.03,25.52,25.61,5206282,13.4663983264526,13.4715737293452,13.2076281818244,13.2542068078574,10059665.1276753,0.0,1.0
2020-01-03,25.83,25.97,25.6,25.73,2706447,13.3680656714939,13.4405213119898,13.2490314049649,13.3163116425682,5229442.14427903,0.0,1.0
2020-01-06,26.39,26.77,25.92,25.98,9985395,13.6578882334775,13.8545535433949,13.4146442975269,13.4456967148823,19293947.1714292,0.0,1.0
2020-01-07,26.75,26.77,26.19,26.39,7064853,13.8442027376098,13.8545535433949,13.5543801756262,13.6578882334775,13650827.0885542,0.0,1.0
2020-01-08,26.61,26.89,26.45,26.75,7925866,13.7717470971139,13.9166583781057,13.6889406508329,13.8442027376098,15314490.8030005,0.0,1.0
2020-01-09,26.69,26.81,26.37,26.73,4974208,13.8131503202544,13.8752551549652,13.6475374276923,13.8338519318247,9611247.86467646,0.0,1.0
2020-01-10,26.49,27.46,26.05,27.39,19547889,13.7096422624031,14.2116563429819,13.4819245351303,14.1754285227339,37770757.9598968,0.0,1.0
2020-01-13,26.6,26.82,26.21,26.75,24619527,13.7665716942213,13.8804305578577,13.5647309814113,13.8442027376098,47570261.69957,0.0,1.0
2020-01-14,26.78,27.05,26.6,26.61,16112036,13.8597289462875,13.9994648243867,13.7665716942213,13.7717470971139,31131945.3469959,0.0,1.0
2020-01-15,27.5,27.51,26.79,26.84,14596536,14.2323579545521,14.2375333574447,13.86490434918,13.8907813636429,28203670.9083483,0.0,1.0
2020-01-16,27.88,27.94,27.52,27.55,14952773,14.4290232644696,14.460075681825,14.2427087603373,14.2582349690149,28891997.9959104,0.0,1.0
2020-01-17,28.13,28.22,27.85,27.92,17505873,14.5584083367837,14.6049869628168,14.4134970557919,14.4497248760398,33825140.5028794,0.0,1.0
2020-01-21,28.05,28.6,27.95,28.0,22415002,14.5170051136432,14.8016522727342,14.4652510847175,14.4911280991803,43310641.6356569,0.0,1.0
2020-01-22,28.21,28.62,28.04,28.1,14236647,14.5998115599242,14.8120030785193,14.5118297107506,14.542882128106,27508287.3653258,0.0,1.0
2020-01-23,28.4,28.7,27.97,28.2,6182625,14.6981442148829,14.8534063016599,14.4756018905026,14.5946361570316,11946171.3964003,0.0,1.0
2020-01-24,28.07,28.37,27.81,28.34,4814919,14.5273559194283,14.6826180062052,14.3927954442216,14.6670917975275,9303466.99561821,0.0,1.0
2020-01-27,27.43,27.85,27.34,27.72,7969917,14.1961301343042,14.4134970557919,14.1495515082711,14.3462168181885,15399606.8817183,0.0,1.0
2020-01-28,27.68,27.72,27.35,27.48,4973302,14.3255152066183,14.3462168181885,14.1547269111637,14.222007148767,9609497.27632842,0.0,1.0
2020-01-29,27.68,27.99,27.64,27.69,1751150,14.3255152066183,14.4859526962878,14.304813595048,14.3306906095108,3383601.3086361,0.0,1.0
2020-01-30,28.3,28.38,27.41,27.5,7236961,14.6463901859573,14.6877934090978,14.185779328519,14.2323579545521,13983377.0437418,0.0,1.0
2020-01-31,28.42,28.6,28.01,28.3,9619618,14.708495020668,14.8016522727342,14.4963035020729,14.6463901859573,18587186.7363615,0.0,1.0
2020-02-03,17.15,17.62,16.64,16.7,23065711,15.0862994318252,15.4997432063417,14.6376689530946,14.6904490094158,26220939.4316749,12.0,1.0
2020-02-04,17.53,17.54,16.96,17.33,14612367,15.4205731218599,15.4293697979134,14.9191625868079,15.244639600789,16611236.9161481,0.0,1.0
2020-02-05,17.64,17.87,17.57,17.64,7566441,15.5173365584488,15.7196601076803,15.455759826074,15.5173365584488,8601477.36934454,0.0,1.0
2020-02-06,17.61,18.0,17.55,17.75,10446980,15.4909465302882,15.8340168963764,15.4381664739669,15.6140999950378,11876054.0190553,0.0,1.0
2020-02-07,19.73,20.77,18.96,19.04,24815670,17.3558418536392,18.2706961632076,16.6784977975164,16.7488712059448,28210280.6207201,0.0,1.0
2020-02-10,20.2,20.45,19.85,19.94,10607366,17.7692856281557,17.9892025294942,17.4614019662817,17.5405720507636,12058379.7055121,0.0,1.0
2020-02-11,20.61,21.02,20.2,20.36,8291211,18.1299493463509,18.4906130645462,17.7692856281557,17.9100324450124,9425390.85165145,0.0,1.0
2020-02-12,20.61,20.79,20.36,20.72,9955544,18.1299493463509,18.2882895153147,17.9100324450124,18.2267127829399,11317393.0009517,0.0,1.0
2020-02-13,20.76,21.1,20.52,20.52,12146144,18.2618994871541,18.5609864729745,18.050779261869,18.050779261869,13807651.8062851,0.0,1.0
2020-02-14,20.66,20.86,20.59,20.72,6225481,18.1739327266186,18.3498662476895,18.1123559942438,18.2267127829399,7077083.39162156,0.0,1.0
2020-02-18,20.53,20.66,20.33,20.45,7962452,18.0595759379226,18.1739327266186,17.8836424168517,17.9892025294942,9051659.91282982,0.0,1.0
2020-02-19,20.7,20.89,20.46,20.52,7262698,18.2091194308328,18.3762562758501,17.9979992055478,18.050779261869,8256184.44489077,0.0,1.0
2020-02-20,20.79,20.87,20.43,20.65,9238920,18.2882895153147,18.358662923743,17.9716091773872,18.1651360505651,10502739.8346441,0.0,1.0
2020-02-21,20.47,20.79,20.26,20.65,9388369,18.1167543322706,18.3999669061019,17.9308960806938,18.2760614050507,10607855.5742006,0.125,1.0
2020-02-24,19.92,20.32,19.78,20.1,8271959,17.6299827209981,17.9839984382872,17.5060772199469,17.7892897937782,9346431.35433949,0.0,1.0
2020-02-25,19.13,20.28,19.02,20.03,9080680,16.9308016793521,17.9485968665583,16.8334473570976,17.7273370432526,10260199.8233699,0.0,1.0
2020-02-26,19.3,19.9,19.25,19.45,8403490,17.0812583591999,17.6122819351336,17.0370063945388,17.2140142531834,9495047.35478967,0.0,1.0
2020-02-27,18.93,19.24,18.45,18.46,10888577,16.7537938207075,17.0281560016066,16.3289749599606,16.3378253528928,12302930.5968441,0.0,1.0
2020-02-28,19.03,19.03,17.97,18.4,14063172,16.8422977500298,16.8422977500298,15.9041560992136,16.2847229952994,15889884.3335985,0.0,1.0
2020-03-02,19.93,19.95,18.88,19.04,9903387,17.6388331139303,17.6565338997948,16.7095418560464,16.851148142962,11189770.9806055,0.0,1.0
2020-03-03,19.29,20.36,19.04,19.83,9968744,17.0724079662677,18.0194000100161,16.851148142962,17.550329184608,11263617.4194026,0.0,1.0
2020-03-04,19.71,19.93,19.45,19.52,10490696,17.4441244694213,17.6388331139303,17.2140142531834,17.275967003709,11853367.5062031,0.0,1.0
2020-03-05,19.35,19.58,19.06,19.32,5756539,17.1255103238611,17.3290693613023,16.8688489288265,17.0989591450644,6504275.05770738,0.0,1.0
2020-03-06,18.68,19.33,18.33,18.92,9217218,16.5325339974018,17.1078095379966,16.2227702447738,16.7449434277753,10414473.1997562,0.0,1.0
2020-03-09,17.19,17.97,15.91,17.35,7394411,15.2138254504998,15.9041560992136,14.0809751551747,15.3554317374155,8354895.71663412,0.0,1.0
2020-03-10,17.94,18.03,17.01,17.74,9447902,15.8776049204169,15.957258456807,15.0545183777197,15.7005970617724,10675121.5142057,0.0,1.0
2020-03-11,17.85,18.03,17.35,17.52,12311710,15.7979513840269,15.957258456807,15.3554317374155,15.5058884172634,13910919.0905728,0.0,1.0
2020-03-12,17.26,17.71,15.9,16.48,8606254,15.2757782010254,15.6740458829757,14.0721247622424,14.5854475523117,9724149.04728251,0.0,1.0
2020-03-13,17.45,18.34,16.95,18.12,10719598,15.4439356667378,16.2316206377061,15.0014160201264,16.036911993197,12112002.3507267,0.0,1.0
2020-03-16,16.84,17.57,15.77,16.01,10470013,14.9040616978719,15.5501403819245,13.9570696541235,14.169479084497,11829997.9223231,0.0,1.0
2020-03-17,16.64,17.27,15.74,16.93,12076884,14.7270538392273,15.2846285939577,13.9305184753268,14.9837152342619,13645590.7579234,0.0,1.0
2020-03-18,16.61,16.91,15.12,15.72,11329096,14.7005026604306,14.9660144483975,13.3817941135287,13.9128176894623,12800670.0795691,0.0,1.0
2020-03-19,16.82,17.26,15.83,16.56,14773655,14.8863609120074,15.2757782010254,14.0101720117168,14.6562506957695,16692654.3410327,0.0,1.0
2020-03-20,16.96,17.09,15.99,16.7,11947819,15.0102664130586,15.1253215211776,14.1517782986325,14.7801561968207,13499761.0744412,0.0,1.0
2020-03-23,16.58,16.9,16.06,16.75,12899132,14.6739514816339,14.9571640554652,14.2137310491581,14.8244081614818,14574643.2941174,0.0,1.0
2020-03-24,17.35,17.97,16.23,17.15,9930298,15.3554317374155,15.9041560992136,14.364187729006,15.1784238787709,11220177.5401854,0.0,1.0
2020-03-25,17.89,18.99,17.04,17.78,7669941,15.8333529557558,16.8068961783009,15.0810695565164,15.7359986335013,8666215.22765454,0.0,1.0
2020-03-26,18.73,18.83,17.94,17.97,6822518,16.576785962063,16.6652898913852,15.8776049204169,15.9041560992136,7708717.62671278,0.0,1.0
2020-03-27,18.93,19.39,18.11,18.4,6806195,16.7537938207075,17.16091189559,16.0280616002648,16.2847229952994,7690274.37778025,0.0,1.0
2020-03-30,19.1,19.67,18.82,19.24,7503728,16.9042505005554,17.4087228976924,16.656439498453,17.0281560016066,8478412.26650605,0.0,1.0
2020-03-31,18.71,19.52,18.47,18.97,10003267,16.5590851761985,17.275967003709,16.346675745825,16.7891953924364,11302624.7270604,0.0,1.0
2020-04-01,18.76,19.22,18.04,18.15,6333942,16.6033371408596,17.0104552157421,15.9661088497392,16.0634631719937,7156678.85991311,0.0,1.0
2020-04-02,18.47,18.95,18.15,18.53,6800464,16.346675745825,16.771494606572,16.0634631719937,16.3997781034184,7683798.95906847,0.0,1.0
2020-04-03,18.29,18.76,18.18,18.41,3662239,16.1873686730449,16.6033371408596,16.0900143507904,16.2935733882317,4137939.44296447,0.0,1.0
2020-04-06,18.97,19.12,18.48,18.78,4505348,16.7891953924364,16.9219512864198,16.3555261387573,16.6210379267241,5090562.68405233,0.0,1.0
2020-04-07,18.94,19.66,18.89,19.5,6614811,16.7626442136397,17.3998725047602,16.7183922489786,17.2582662178445,7474030.87145741,0.0,1.0
2020-04-08,19.58,19.71,18.9,19.11,3255083,17.3290693613023,17.4441244694213,16.7272426419108,16.9131008934876,3677896.59162691,0.0,1.0
2020-04-09,19.37,19.82,18.84,19.33,5267237,17.1432111097255,17.5414787916758,16.6741402843175,17.1078095379966,5951415.98834535,0.0,1.0
2020-04-13,18.86,19.41,18.63,19.26,5531874,16.6918410701819,17.1786126814545,16.4882820327407,17.045856787471,6250427.57125072,0.0,1.0
2020-04-14,19.07,19.42,18.95,19.17,5637149,16.8776993217587,17.1874630743867,16.771494606572,16.966203251081,6369377.09225633,0.0,1.0
2020-04-15,19.7,20.2,18.76,18.82,5872127,17.4352740764891,17.8777937231005,16.6033371408596,16.656439498453,6634877.16869286,0.0,1.0
2020-04-16,20.42,20.61,19.9,20.24,8991464,18.0725023676095,18.2406598333218,17.6122819351336,17.9131952948294,10159395.259456,0.0,1.0
2020-04-17,20.12,20.74,19.91,20.69,5836435,17.8069905796426,18.3557149414408,17.6211323280659,18.3114629767796,6594549.01572464,0.0,1.0
2020-04-20,20.01,20.3,19.79,20.09,4833199,17.7096362573881,17.9662976524227,17.5149276128791,17.780439400846,5460999.34433456,0.0,1.0
2020-04-21,19.38,19.97,19.06,19.75,7491731,17.1520615026578,17.6742346856592,16.8688489288265,17.4795260411502,8464856.93614742,0.0,1.0
2020-04-22,19.91,20.02,19.41,19.63,5839155,17.6211323280659,17.7184866503204,17.1786126814545,17.3733213259635,6597622.32560003,0.0,1.0
2020-04-23,20.21,20.29,19.65,19.86,5961093,17.8866441160327,17.9574472594905,17.3910221118279,17.5768803634047,6735399.25927264,0.0,1.0
2020-04-24,20.96,21.22,19.89,20.21,9085315,18.5504235859498,18.7805338021877,17.6034315422014,17.8866441160327,10265436.8789849,0.0,1.0
2020-04-27,21.28,21.83,21.08,21.4,9591798,18.8336361597811,19.3204077710536,18.6566283011365,18.9398408749678,10837708.6457622,0.0,1.0
2020-04-28,20.97,21.49,20.89,21.43,4774193,18.559273978882,19.0194944113579,18.4884708354242,18.9663920537645,5394328.85811791,0.0,1.0
2020-04-29,21.28,21.54,20.84,21.33,8956734,18.8336361597811,19.063746376019,18.444218870763,18.8778881244422,10120154.0638776,0.0,1.0
2020-04-30,21.27,21.62,21.01,21.41,6296629,18.8247857668489,19.1345495194768,18.5946755506109,18.9486912679,7114519.14984627,0.0,1.0
2020-05-01,20.86,21.19,20.63,20.99,3602612,18.4619196566275,18.753982623391,18.2583606191863,18.5769747647465,4070567.29298582,0.0,1.0
2020-05-04,21.1,21.33,20.81,20.94,6414287,18.674329087001,18.8778881244422,18.4176676919664,18.5327228000853,7247460.14003843,0.0,1.0
2020-05-05,21.53,21.8,21.11,21.17,3822135,19.0548959830868,19.2938565922569,18.6831794799332,18.7362818375266,4318604.86790594,0.0,1.0
2020-05-06,21.52,21.8,21.24,21.79,5043395,19.0460455901545,19.2938565922569,18.7982345880522,19.2850061993247,5698498.40410466,0.0,1.0
2020-05-07,21.18,21.79,21.12,21.76,6353069,18.7451322304588,19.2850061993247,18.6920298728654,19.258455020528,7178290.32976134,0.0,1.0
2020-05-08,21.28,21.47,20.93,21.3,4356031,18.8336361597811,19.0017936254934,18.5238724071531,18.8513369456455,4921850.40071823,0.0,1.0
2020-05-11,21.5,21.88,21.23,21.23,5302629,19.0283448042901,19.3646597357148,18.7893841951199,18.7893841951199,5991405.17331262,0.0,1.0
2020-05-12,20.8,21.65,20.8,21.57,4694523,18.4088172990341,19.1611006982735,18.4088172990341,19.0902975548157,5304310.25599474,0.0,1.0
2020-05-13,20.43,21.11,20.21,20.78,4802516,18.0813527605417,18.6831794799332,17.8866441160327,18.3911165131697,5426330.8270891,0.0,1.0
2020-05-14,20.93,20.99,19.98,20.51,5236620,18.5238724071531,18.5769747647465,17.6830850785914,18.1521559039995,5916822.0440601,0.0,1.0
2020-05-15,20.02,21.08,19.91,20.77,6318728,17.7184866503204,18.6566283011365,17.6211323280659,18.3822661202375,7139488.66269075,0.0,1.0
2020-05-18,19.94,20.49,19.8,20.41,5722835,17.6476835068625,18.1344551181351,17.5237780058113,18.0636519746772,6466193.13269222,0.0,1.0
2020-05-19,20.23,20.42,19.73,20.01,6986911,17.9043449018971,18.0725023676095,17.4618252552857,17.7096362573881,7894464.18198877,0.0,1.0
2020-05-20,21.0,21.15,20.24,20.39,9257722,18.5858251576787,18.7185810516621,17.9131952948294,18.0459511888128,10460238.39946,0.0,1.0
2020-05-21,20.23,21.0,20.18,20.9,5153891,17.9043449018971,18.5858251576787,17.860092937236,18.4973212283564,5823347.09822042,0.0,1.0
2020-05-22,20.24,20.43,20.08,20.23,2992242,17.9131952948294,18.0813527605417,17.7715890079137,17.9043449018971,3380914.29715397,0.0,1.0
2020-05-26,19.87,20.56,19.81,20.5,4413012,17.5857307563369,18.1964078686607,17.5326283987436,18.1433055110673,4986232.85292837,0.0,1.0
2020-05-27,19.86,20.01,18.91,20.0,7412741,17.5768803634047,17.7096362573881,16.7360930348431,17.7007858644559,8375606.66149312,0.0,1.0
2020-05-28,20.94,21.25,19.85,19.94,7806709,18.5327228000853,18.8070849809844,17.5680299704725,17.6476835068625,8820748.47950823,0.0,1.0
2020-05-29,22.78,23.02,20.86,21.05,16358873,20.1611950996153,20.3736045299887,18.4619196566275,18.6300771223398,18483781.5962165,0.0,1.0
2020-06-01,21.71,22.55,21.62,22.45,9275211,19.2142030558669,19.957636062174,19.1345495194768,19.8691321328517,10479999.1040229,0.0,1.0
2020-06-02,21.06,21.45,20.48,21.45,10284468,18.6389275152721,18.984092839629,18.1256047252028,18.984092839629,11620351.8631924,0.0,1.0
2020-06-03,20.71,21.24,20.52,20.94,4975983,18.3291637626441,18.7982345880522,18.1610062969318,18.5327228000853,5622330.03450093,0.0,1.0
2020-06-04,21.1,21.48,20.59,20.78,7661128,18.674329087001,19.0106440184256,18.2229590474574,18.3911165131697,8656257.47767949,0.0,1.0
2020-06-05,21.05,21.56,20.71,21.4,6701432,18.6300771223398,19.0814471618835,18.3291637626441,18.9398408749678,7571903.36216296,0.0,1.0
2020-06-08,21.97,21.99,21.18,21.47,7442935,19.4443132721048,19.4620140579693,18.7451322304588,19.0017936254934,8409722.660897,0.0,1.0
2020-06-09,21.14,21.32,20.61,21.17,11489079,18.8203605703827,18.9806096197048,18.3485161473788,18.8470687452698,12905126.2940315,0.125,1.0
2020-06-10,21.41,21.48,20.63,21.15,9232549,19.0607341443659,19.1230532191022,18.3663215973035,18.8292632953451,10370475.3758621,0.0,1.0
2020-06-11,19.98,21.18,19.97,21.12,6366578,17.7876444747515,18.8559714702321,17.7787417497892,18.8025551204581,7151268.88332847,0.0,1.0
2020-06-12,19.85,20.63,19.56,20.23,7591155,17.6719090502411,18.3663215973035,17.4137300263333,18.01021259881,8526776.94988161,0.0,1.0
2020-06-15,20.26,20.33,19.4,19.55,6797359,18.036920773697,18.0992398484334,17.2712864269359,17.404827301371,7635144.32800676,0.0,1.0
2020-06-16,20.33,20.6,19.88,20.49,7552657,18.0992398484334,18.3396134224165,17.6986172251281,18.2416834478308,8483534.01003691,0.0,1.0
2020-06-17,20.22,20.59,20.22,20.41,4477403,18.0013098738476,18.3307106974541,18.0013098738476,18.1704616481321,5029250.05427116,0.0,1.0
2020-06-18,20.06,20.3,19.94,20.22,4756935,17.8588662744502,18.0725316735463,17.7520335749022,18.0013098738476,5343234.81869163,0.0,1.0
2020-06-19,20.81,20.81,19.81,20.21,15632564,18.5265706466256,18.5265706466256,17.6362981503918,17.9924071488853,17559302.4227207,0.0,1.0
2020-06-22,20.71,20.83,20.27,20.67,5287850,18.4375433970022,18.5443760965503,18.0458234986593,18.4019324971528,5939585.93842853,0.0,1.0
2020-06-23,20.48,20.96,20.43,20.88,5465769,18.2327807228684,18.6601115210607,18.1882670980567,18.5888897213619,6139433.7386837,0.0,1.0
2020-06-24,19.74,20.64,19.65,20.4,5981743,17.5739790756554,18.3752243222658,17.4938545509944,18.1615589231697,6719002.35636285,0.0,1.0
2020-06-25,19.53,20.05,19.43,19.79,6364263,17.3870218514463,17.8499635494879,17.2979946018229,17.6184927004671,7148668.55588963,0.0,1.0
2020-06-26,19.12,19.75,19.02,19.57,18252123,17.0220101279904,17.5828818006177,16.9329828783671,17.4226327512957,20501726.2436091,0.0,1.0
2020-06-29,19.43,19.62,18.775,19.57,4843092,17.2979946018229,17.4671463761073,16.7148661167898,17.4226327512957,5440010.80622857,0.0,1.0
2020-06-30,19.83,19.92,19.44,19.49,6268226,17.6541036003164,17.7342281249775,17.3068973267853,17.351410951597,7040794.84260941,0.0,1.0
2020-07-01,19.77,19.86,19.52,19.77,3407248,17.6006872505424,17.6808117752035,17.378119126484,17.6006872505424,3827196.74528187,0.0,1.0
2020-07-02,20.01,20.21,19.74,19.8,7371151,17.8143526496385,17.9924071488853,17.5739790756554,17.6273954254294,8279657.10631608,0.0,1.0
2020-07-06,19.93,20.36,19.89,20.08,5157470,17.7431308499398,18.1259480233204,17.7075199500905,17.8766717243749,5793136.39567443,0.0,1.0
2020-07-07,19.8,20.19,19.7,19.88,4197224,17.6273954254294,17.9746016989606,17.5383681758061,17.6986172251281,4714538.54606972,0.0,1.0
2020-07-08,20.11,20.13,19.75,19.87,3622474,17.9033798992619,17.9211853491866,17.5828818006177,17.6897145001658,4068949.6927339,0.0,1.0
2020-07-09,20.08,20.22,19.7,20.11,3033506,17.8766717243749,18.0013098738476,17.5383681758061,17.9033798992619,3407390.4482424,0.0,1.0
2020-07-10,20.3,20.37,19.92,20.08,3527400,18.0725316735463,18.1348507482827,17.7342281249775,17.8766717243749,3962157.67073817,0.0,1.0
2020-07-13,20.16,20.71,20.11,20.34,3892123,17.9478935240736,18.4375433970022,17.9033798992619,18.1081425733957,4371833.3616563,0.0,1.0
2020-07-14,20.17,20.26,19.56,20.17,4040740,17.9567962490359,18.036920773697,17.4137300263333,17.9567962490359,4538767.64372018,0.0,1.0
2020-07-15,20.24,20.4,19.88,20.22,4362494,18.0191153237723,18.1615589231697,17.6986172251281,18.0013098738476,4900178.33691932,0.0,1.0
2020-07-16,20.17,20.32,20.11,20.21,2745615,17.9567962490359,18.090337123471,17.9033798992619,17.9924071488853,3084016.42375228,0.0,1.0
2020-07-17,20.31,20.5,20.01,20.14,3364727,18.0814343985087,18.2505861727931,17.8143526496385,17.9300880741489,3779434.96427674,0.0,1.0
2020-07-20,20.43,20.54,20.17,20.39,3257906,18.1882670980567,18.2861970726425,17.9567962490359,18.1526561982074,3659448.10581275,0.0,1.0
2020-07-21,19.94,20.6,19.91,20.6,2892844,17.7520335749022,18.3396134224165,17.7253254000152,18.3396134224165,3249391.63260442,0.0,1.0
2020-07-22,20.7,21.0,19.88,20.03,9580704,18.4286406720399,18.69572242091,17.6986172251281,17.8321580995632,10761541.0343799,0.0,1.0
2020-07-23,21.12,21.795,20.84,21.1,6236293,18.8025551204581,19.4034890554159,18.5532788215126,18.7847496705334,7004926.04947572,0.0,1.0
2020-07-24,20.385,21.06,20.32,21.06,3695534,18.1482048357262,18.749138770684,18.090337123471,18.749138770684,4151014.45415141,0.0,1.0
2020-07-27,20.82,21.0153,20.3523,20.59,3203386,18.5354733715879,18.7093435901024,18.1190929250994,18.3307106974541,3598208.42893781,0.0,1.0
2020-07-28,20.57,20.89,20.4,20.71,4255087,18.3129052475295,18.5977924463243,18.1615589231697,18.4375433970022,4779533.25302155,0.0,1.0
2020-07-29,21.18,21.345,20.65,20.65,4048192,18.8559714702321,19.0028664321107,18.3841270472282,18.3841270472282,4547138.11459456,0.0,1.0
2020-07-30,21.13,21.26,20.62,20.91,2498514,18.8114578454204,18.9271932699308,18.3574188723412,18.615597896249,2806459.831759,0.0,1.0
2020-07-31,21.45,21.58,20.8467,21.19,4078088,19.0963450442152,19.2120804687256,18.5592436472374,18.8648741951944,4580718.84423237,0.0,1.0
2020-08-03,21.96,21.99,21.225,21.44,7817572,19.5503840172945,19.5770921921815,18.8960337325626,19.0874423192529,8781100.20591592,0.0,1.0
2020-08-04,22.1,22.11,21.53,21.93,8813681,19.6750221667672,19.6839248917295,19.1675668439139,19.5236758424074,9899981.22741656,0.0,1.0
2020-08-05,21.9,22.17,21.8201,22.17,7654758,19.4969676675204,19.7373412415036,19.4258348950714,19.7373412415036,8598219.12097986,0.0,1.0
2020-08-06,22.16,22.16,21.555,21.91,6752990,19.7284385165412,19.7284385165412,19.1898236563198,19.5058703924828,7585306.77805696,0.0,1.0
2020-08-07,23.36,23.66,22.53,23.04,12987771,20.7967655120218,21.0638472608919,20.0578393401477,20.511878313227,14588534.4711234,0.0,1.0
2020-08-10,23.0,23.59,22.82,23.42,6874159,20.4762674133776,21.0015281861556,20.3160183640555,20.8501818617958,7721410.0503838,0.0,1.0
2020-08-11,22.38,22.99,22.255,22.91,6778171,19.9242984657127,20.4673646884153,19.8130144036834,20.3961428887166,7613591.37643162,0.0,1.0
2020-08-12,22.515,22.79,22.36,22.49,3952360,20.0444852527042,20.2893101891685,19.906493015788,20.0222284402984,4439494.667891,0.0,1.0
2020-08-13,22.97,23.5,22.2205,22.45,8973739,20.4495592384906,20.9214036614945,19.7823000025634,19.986617540449,10079766.6309611,0.0,1.0
2020-08-14,22.92,23.3,22.795,23.18,5764338,20.4050456136789,20.7433491622478,20.2937615516497,20.6365164626997,6474801.84368869,0.0,1.0
2020-08-17,22.8,23.165,22.67,22.94,5006304,20.2982129141309,20.6231623752562,20.1824774896205,20.4228510636036,5623338.94529883,0.0,1.0
2020-08-18,22.85,23.045,22.705,22.9217,4019087,20.3427265389426,20.5163296757081,20.2136370269886,20.4065590769225,4514445.87696717,0.0,1.0
2020-08-19,22.69,23.73,22.555,22.93,6626873,20.2002829395451,21.1261663356283,20.0800961525536,20.4139483386413,7443645.65684574,0.0,1.0
2020-08-20,22.65,22.77,22.33,22.635,4875385,20.1646720396958,20.2715047392438,19.879784840901,20.1513179522523,5476283.96993586,0.0,1.0
2020-08-21,22.59,22.6909,22.27,22.65,4520157,20.222539751951,20.3128653057789,19.9360761521004,20.276251676923,5049333.46070682,0.125,1.0
2020-08-24,23.46,23.5,22.555,22.74,6278853,21.0013626640447,21.037170614026,20.1912077957173,20.3568195643809,7013920.65535765,0.0,1.0
2020-08-25,23.49,23.6,23.16,23.36,3837581,21.0282186265307,21.1266904889793,20.7328030391848,20.9118427890914,4286848.03458658,0.0,1.0
2020-08-26,24.21,24.4,23.525,23.55,5437067,21.6727617261945,21.8428494886058,21.0595505827644,21.0819305515027,6073586.4553388,0.0,1.0
2020-08-27,24.17,24.295,23.74,24.21,4007188,21.6369537762132,21.7488536199048,21.252018313914,21.6727617261945,4476310.98914105,0.0,1.0
2020-08-28,24.05,24.3,23.85,24.19,4345232,21.5295299262692,21.7533296136525,21.3504901763626,21.6548577512038,4853929.92591497,0.0,1.0
2020-08-31,23.52,24.15,23.48,23.63,7471867,21.0550745890167,21.6190498012225,21.0192666390354,21.1535464514653,8346601.24793256,0.0,1.0
2020-09-01,23.82,24.055,23.445,23.61,4680818,21.3236342138766,21.5340059200169,20.9879346828017,21.1356424764747,5228803.10371494,0.0,1.0
2020-09-02,24.105,24.15,23.555,23.92,3823276,21.5787658574935,21.6190498012225,21.0864065452504,21.4131540888299,4270868.34291759,0.0,1.0
2020-09-03,22.91,23.97,22.625,23.97,4607928,20.5090033518016,21.4579140263066,20.2538717081846,21.4579140263066,5147379.84431245,0.0,1.0
2020-09-04,23.39,23.675,21.96,22.74,7106685,20.9386987515774,21.1938303951943,19.6585645397452,20.3568195643809,7938667.25540801,0.0,1.0
2020-09-08,22.59,23.14,22.57,22.81,5073486,20.222539751951,20.7148990641942,20.2046357769603,20.4194834768483,5667440.89247953,0.0,1.0
2020-09-09,23.05,23.41,22.85,22.99,3634789,20.6343311767362,20.9566027265681,20.4552914268296,20.5806192517642,4060315.09974301,0.0,1.0
2020-09-10,22.47,23.35,22.42,22.98,3363773,20.115115902007,20.9028908015961,20.0703559645304,20.5716672642689,3757571.15585193,0.0,1.0
2020-09-11,21.13,21.38,20.7167,20.92,32710553,18.9155495776328,19.139349265016,18.5455639344508,18.7275578402308,36539989.6023797,0.0,1.0
2020-09-14,21.26,21.45,21.03,21.35,8225163,19.0319254150721,19.2020131774833,18.8260297026795,19.11249330253,9188085.89074841,0.0,1.0
2020-09-15,21.23,21.625,21.03,21.42,7338619,19.0050694525861,19.3586729586516,18.8260297026795,19.1751572149974,8197753.85502734,0.0,1.0
2020-09-16,21.11,21.44,20.98,21.34,5734828,18.8976456026421,19.193061189988,18.7812697652028,19.1035413150347,6406206.44632441,0.0,1.0
2020-09-17,20.88,20.925,20.52,20.81,7057594,18.6917498902495,18.7320338339785,18.3694783404176,18.6290859777822,7883829.15378465,0.0,1.0
2020-09-18,20.87,21.07,20.59,20.91,15335234,18.6827979027542,18.8618376526608,18.4321422528849,18.7186058527355,17130535.5464354,0.0,1.0
2020-09-21,20.59,20.905,20.2321,20.63,5747290,18.4321422528849,18.7141298589878,18.1117506204271,18.4679502028663,6420127.37729813,0.0,1.0
2020-09-22,21.01,21.055,20.55,20.68,5117490,18.8081257276888,18.8484096714178,18.3963343029036,18.5127101403429,5716596.45712142,0.0,1.0
2020-09-23,20.33,21.11,20.31,21.0,4262217,18.1993905780064,18.8976456026421,18.1814866030157,18.7991737401935,4761196.32899773,0.0,1.0
2020-09-24,20.46,20.73,20.15,20.29,4429290,18.3157664154457,18.5574700778196,18.0382548030904,18.163582628025,4947828.62723,0.0,1.0
2020-09-25,20.9,20.94,20.415,20.46,4219452,18.7096538652402,18.7454618152215,18.2754824717167,18.3157664154457,4713424.81454655,0.0,1.0
2020-09-28,21.065,21.18,20.845,21.095,3690012,18.8573616589131,18.9603095151094,18.6604179340159,18.8842176213991,4122003.07688643,0.0,1.0
2020-09-29,20.86,21.055,20.82,21.02,4631608,18.6738459152589,18.8484096714178,18.6380379652775,18.8170777151841,5173832.07071731,0.0,1.0
2020-09-30,20.84,21.08,20.68,20.84,4690977,18.6559419402682,18.8707896401561,18.5127101403429,18.6559419402682,5240151.42162233,0.0,1.0
2020-10-01,20.705,21.0301,20.55,21.03,5688694,18.5350901090812,18.8261192225544,18.3963343029036,18.8260297026795,6354671.52179055,0.0,1.0
2020-10-02,20.56,20.765,20.4,20.45,4614265,18.405286290399,18.5888020340532,18.2620544904737,18.3068144279503,5154458.71925871,0.0,1.0
2020-10-05,21.52,21.54,20.62,20.76,4040147,19.2646770899507,19.2825810649413,18.4589982153709,18.5843260403056,4513128.51152609,0.0,1.0
2020-10-06,21.2,21.915,21.2,21.4,4608324,18.9782134901001,19.6182805960162,18.9782134901001,19.1572532400067,5147822.2041797,0.0,1.0
2020-10-07,20.96,21.38,20.94,21.27,4527103,18.7633657902122,19.139349265016,18.7454618152215,19.0408774025674,5057092.63150952,0.0,1.0
2020-10-08,20.91,21.25,20.78,21.2,5869019,18.7186058527355,19.0229734275767,18.6022300152962,18.9782134901001,6556107.23659026,0.0,1.0
2020-10-09,20.985,21.36,20.93,21.29,3622953,18.7857457589505,19.1214452900254,18.7365098277262,19.0587813775581,4047093.45482207,0.0,1.0
2020-10-12,21.27,21.44,21.06,21.31,4440580,19.0408774025674,19.193061189988,18.8528856651655,19.0766853525487,4960440.35172794,0.0,1.0
2020-10-13,21.3,21.395,20.92,21.38,5057653,19.0677333650534,19.152777246259,18.7275578402308,19.139349265016,5649754.31728239,0.0,1.0
2020-10-14,21.57,21.66,21.25,21.38,3480183,19.3094370274273,19.3900049148853,19.0229734275767,19.139349265016,3887609.31783632,0.0,1.0
2020-10-15,21.1,21.3519,20.9,21.31,4345008,18.8886936151468,19.1141941801542,18.7096538652402,19.0766853525487,4853679.70215168,0.0,1.0
2020-10-16,21.1,21.2981,20.94,21.13,4053661,18.8886936151468,19.0660324874293,18.7454618152215,18.9155495776328,4528224.60053097,0.0,1.0
2020-10-19,20.7,21.32,20.575,21.22,4163714,18.5306141153336,19.0856373400441,18.4187142716419,18.9961174650907,4651161.54616165,0.0,1.0
2020-10-20,20.69,20.955,20.635,20.79,2616475,18.5216621278382,18.7588897964645,18.4724261966139,18.6111820027915,2922786.70112629,0.0,1.0
2020-10-21,20.81,20.94,20.51,20.59,5353554,18.6290859777822,18.7454618152215,18.3605263529223,18.4321422528849,5980296.55737641,0.0,1.0
2020-10-22,20.65,20.77,20.445,20.77,4431675,18.4858541778569,18.5932780278009,18.3023384342027,18.5932780278009,4950492.84006683,0.0,1.0
2020-10-23,20.84,20.845,20.6,20.75,3616420,18.6559419402682,18.6604179340159,18.4410942403803,18.5753740528102,4039795.63408293,0.0,1.0
2020-10-26,20.62,20.74,20.345,20.63,3555585,18.4589982153709,18.5664220653149,18.2128185592494,18.4679502028663,3971838.65801283,0.0,1.0
2020-10-27,20.8,20.98,20.625,20.76,2761539,18.6201339902869,18.7812697652028,18.4634742091186,18.5843260403056,3084833.39754501,0.0,1.0
2020-10-28,20.42,20.6961,20.255,20.6,4580348,18.2799584654643,18.5271228402104,18.1322506717914,18.4410942403803,5116571.04345748,0.0,1.0
2020-10-29,20.61,20.76,20.155,20.38,3945954,18.4500462278756,18.5843260403056,18.0427307968381,18.244150515483,4407908.30199259,0.0,1.0
2020-10-30,20.57,20.76,20.05,20.33,7071881,18.4142382778943,18.5843260403056,17.9487349281371,18.1993905780064,7899788.73818693,0.0,1.0
2020-11-02,20.94,21.01,20.53,20.63,3736524,18.7454618152215,18.8081257276888,18.378430327913,18.4679502028663,4173960.25402085,0.0,1.0
2020-11-03,21.57,21.625,21.02,21.07,4233202,19.3094370274273,19.3586729586516,18.8170777151841,18.8618376526608,4728784.53215918,0.0,1.0
2020-11-04,21.98,22.37,21.5,21.55,7409458,19.6764685147358,20.0255960270537,19.24677311496,19.2915330524366,8276886.00309723,0.0,1.0
2020-11-05,22.02,22.48,21.96,22.29,5636704,19.7122764647172,20.1240678895024,19.6585645397452,19.9539801270911,6296595.03315923,0.0,1.0
2020-11-06,20.39,21.57,20.2201,21.5,12282607,18.2531025029783,19.3094370274273,18.1010082354327,19.24677311496,13720536.368496,0.0,1.0
2020-11-09,19.46,20.66,19.405,20.42,10760127,17.4205676659126,18.4948061653523,17.3713317346883,18.2799584654643,12019819.0687967,0.0,1.0
2020-11-10,19.35,19.775,19.21,19.45,7329008,17.322095803464,17.7025552720155,17.1967679785294,17.4116156784173,8187017.69168372,0.0,1.0
2020-11-11,20.09,20.26,19.16,19.5,9624483,17.9845428781184,18.136726665539,17.1520080410527,17.4563756158939,10751224.8034535,0.0,1.0
2020-11-12,19.55,20.18,19.44,20.15,5549765,17.5011355533706,18.0651107655764,17.402663690922,18.0382548030904,6199478.05210297,0.0,1.0
2020-11-13,19.8,19.925,19.62,19.66,4085199,17.7249352407539,17.8368350844455,17.5637994658379,17.5996074158192,4563454.76591764,0.0,1.0
2020-11-16,19.14,19.93,19.09,19.86,9013643,17.1341040660621,17.8413110781931,17.0893441285854,17.7786471657258,10068873.5375266,0.0,1.0
2020-11-17,18.89,19.3057,18.56,19.3057,9379224,16.9103043786788,17.2824384988597,16.6148887913329,17.2824384988597,10477253.2411296,0.0,1.0
2020-11-18,18.84,19.185,18.76,18.92,6647976,16.8655444412022,17.174388009791,16.7939285412395,16.9371603411648,7426257.02221755,0.0,1.0
2020-11-19,18.67,18.93,18.592,18.93,6313459,16.7133606537815,16.9461123286601,16.643535151318,16.9461123286601,7052577.9926451,0.0,1.0
2020-11-20,18.27,18.63,18.24,18.55,8651104,16.46718099766,16.7916574705202,16.4401412915883,16.7195515876624,9598222.67712123,0.125,1.0
2020-11-23,18.29,18.465,18.22,18.35,6766433,16.4852074683744,16.6429390871259,16.4221148208738,16.5392868805178,7507218.80858462,0.0,1.0
2020-11-24,18.22,18.3503,18.15,18.35,6386373,16.4221148208738,16.5395572775785,16.3590221733732,16.5392868805178,7085550.02380678,0.0,1.0
2020-11-25,18.175,18.295,17.98,18.29,9765883,16.3815552617663,16.489714086053,16.2057971723003,16.4852074683744,10835047.1422737,0.0,1.0
2020-11-27,18.11,18.4,18.08,18.38,4480186,16.3229692319443,16.584353057304,16.2959295258726,16.5663265865895,4970674.59400801,0.0,1.0
2020-11-30,18.23,18.39,18.0,18.2,14398432,16.431128056231,16.5753398219467,16.2238236430147,16.4040883501593,15974765.3637488,0.0,1.0
2020-12-01,18.23,18.54,18.115,18.29,7753763,16.431128056231,16.7105383523052,16.3274758496229,16.4852074683744,8602641.21892696,0.0,1.0
2020-12-02,18.59,18.73,18.17,18.22,8644436,16.7556045290913,16.8817898240926,16.3770486440877,16.4221148208738,9590824.66770987,0.0,1.0
2020-12-03,19.1,19.27,18.57,18.63,7445820,17.2152795323101,17.368504533383,16.7375780583769,16.7916574705202,8260984.76839059,0.0,1.0
2020-12-04,19.27,19.29,18.98,19.13,5377311,17.368504533383,17.3865310040975,17.1071207080233,17.2423192383818,5966016.40462692,0.0,1.0
2020-12-07,19.71,19.845,19.18,19.22,7751239,17.7650868891011,17.8867655664237,17.2873854151679,17.3234383565968,8599840.89262906,0.0,1.0
2020-12-08,19.29,19.85,19.235,19.8,7482382,17.3865310040975,17.8912721841024,17.3369582096327,17.8462060073162,8301549.55844754,0.0,1.0
2020-12-09,19.49,19.525,19.07,19.23,5864743,17.5667957112421,17.5983420349924,17.1882398262384,17.3324515919541,6506812.22397604,0.0,1.0
2020-12-10,19.52,19.56,19.19,19.45,4135223,17.5938354173138,17.6298883587427,17.2963986505252,17.5307427698131,4587945.21179647,0.0,1.0
2020-12-11,19.59,19.725,19.28,19.46,5417166,17.6569280648144,17.778606742137,17.3775177687402,17.5397560051704,6010234.71072942,0.0,1.0
2020-12-14,19.87,19.96,19.53,19.56,5622223,17.9092986548168,17.9904177730319,17.602848652671,17.6298883587427,6237741.2518024,0.0,1.0
2020-12-15,19.96,20.0,19.725,20.0,4096213,17.9904177730319,18.0264707144608,17.778606742137,18.0264707144608,4544664.41588483,0.0,1.0
2020-12-16,20.38,20.46,20.02,20.05,6467276,18.3689736580356,18.4410795408934,18.0444971851753,18.071536891247,7175310.24507415,0.0,1.0
2020-12-17,20.56,20.64,20.35,20.5,3622805,18.5312118944657,18.6033177773236,18.3419339519639,18.4771324823223,4019427.93726538,0.0,1.0
2020-12-18,21.24,21.33,20.6,20.6564,14972886,19.1441118987574,19.2252310169725,18.5672648358946,18.6180994833094,16612110.3095225,0.0,1.0
2020-12-21,20.98,21.12,20.6,20.84,7376122,18.9097677794694,19.0359530744706,18.5672648358946,18.7835824844682,8183656.26509784,0.0,1.0
2020-12-22,21.34,21.465,21.06,21.1067,4636873,19.2342442523297,19.3469096942951,18.9818736623272,19.0239654714455,5144515.61090137,0.0,1.0
2020-12-23,20.96,21.415,20.94,21.35,4408687,18.8917413087549,19.3018435175089,18.8737148380405,19.2432574876869,4891347.9181073,0.0,1.0
2020-12-24,21.04,21.112,20.9,21.04,1495463,18.9638471916128,19.0287424861848,18.8376618966116,18.9638471916128,1659185.56514819,0.0,1.0
2020-12-28,21.02,21.27,20.9,21.25,7151728,18.9458207208983,19.1711516048291,18.8376618966116,19.1531251341146,7934695.71862771,0.0,1.0
2020-12-29,20.83,21.09,20.64,20.901,4019557,18.7745692491109,19.0089133683989,18.6033177773236,18.8385632201473,4459616.15412109,0.0,1.0
2020-12-30,20.75,21.05,20.735,20.91,2693440,18.7024633662531,18.97286042697,18.6889435132173,18.8466751319688,2988316.50705684,0.0,1.0
2020-12-31,20.78,20.825,20.63,20.75,3365511,18.7295030723248,18.7700626314323,18.5943045419663,18.7024633662531,3733965.51472517,0.0,1.0
2021-01-04,20.77,20.94,20.37,20.93,6064773,18.7204898369676,18.8737148380405,18.3599604226783,18.8647016026832,6728741.41152303,0.0,1.0
2021-01-05,20.97,21.0,20.58,20.86,4930938,18.9007545441122,18.9277942501839,18.5492383651802,18.8016089551826,5470774.70471732,0.0,1.0
2021-01-06,20.92,21.31,20.53,20.58,6688226,18.855688367326,19.207204546258,18.504172188394,18.5492383651802,7420449.74409186,0.0,1.0
2021-01-07,21.12,21.22,20.82,21.02,6612693,19.0359530744706,19.1260854280429,18.7655560137537,18.9458207208983,7336647.42782436,0.0,1.0
2021-01-08,21.04,21.25,20.63,21.24,4682736,18.9638471916128,19.1531251341146,18.5943045419663,19.1441118987574,5195399.66993485,0.0,1.0
2021-01-11,21.03,21.24,20.84,20.99,7180203,18.9548339562555,19.1441118987574,18.7835824844682,18.9187810148266,7966288.14784035,0.0,1.0
2021-01-12,21.34,21.37,20.94,21.04,4390579,19.2342442523297,19.2612839584014,18.8737148380405,18.9638471916128,4871257.46303505,0.0,1.0
2021-01-13,20.865,21.47,20.8,21.4,5314546,18.8061155728612,19.3514163119737,18.7475295430392,19.2883236644731,5896379.92281727,0.0,1.0
2021-01-14,20.34,20.87,20.23,20.81,7574353,18.3329207166066,18.8106221905399,18.2337751276771,18.7565427783965,8403589.49899592,0.0,1.0
2021-01-15,20.45,20.78,20.17,20.31,9183152,18.4320663055362,18.7295030723248,18.1796957155337,18.305881010535,10188519.0345477,0.0,1.0
2021-01-19,20.78,21.03,20.43,20.59,7029840,18.7295030723248,18.9548339562555,18.4140398348217,18.5582516005374,7799463.47940495,0.0,1.0
2021-01-20,20.91,20.955,20.58,20.92,4945644,18.8466751319688,18.8872346910763,18.5492383651802,18.855688367326,5487090.71047679,0.0,1.0
2021-01-21,20.62,21.085,20.54,20.94,5134645,18.5852913066091,19.0044067507203,18.5131854237513,18.8737148380405,5696783.44844395,0.0,1.0
2021-01-22,20.67,20.85,20.51,20.62,5047881,18.6303574833953,18.7925957198254,18.4861457176796,18.5852913066091,5600520.56773441,0.0,1.0
2021-01-25,20.66,20.89,20.39,20.88,4696688,18.621344248038,18.8286486612543,18.3779868933928,18.8196354258971,5210879.12813941,0.0,1.0
2021-01-26,20.95,21.0,20.545,20.8,4502753,18.8827280733977,18.9277942501839,18.5176920414299,18.7475295430392,4995712.21824125,0.0,1.0
2021-01-27,20.81,21.08,20.63,20.7,7300529,18.7565427783965,18.9999001330417,18.5943045419663,18.6573971894669,8099787.38005939,0.0,1.0
2021-01-28,21.3,21.48,20.69,20.72,5354870,19.1981913109008,19.3604295473309,18.6483839541097,18.6754236601814,5941118.57481267,0.0,1.0
2021-01-29,21.07,21.2,20.8,21.16,5936096,18.9908868976845,19.1080589573285,18.7475295430392,19.0720060158995,6585976.91586746,0.0,1.0
2021-02-01,21.44,21.66,21.07,21.2,5388112,19.324376605902,19.5226677837611,18.9908868976845,19.1080589573285,5977999.89287716,0.0,1.0
2021-02-02,21.86,22.01,21.51,21.59,4331342,19.7029324909057,19.8381310212641,19.3874692534026,19.4595751362605,4805535.22495715,0.0,1.0
2021-02-03,21.63,22.0,21.52,21.93,4783564,19.4956280776894,19.8291177859069,19.3964824887598,19.7660251384063,5307266.27055469,0.0,1.0
2021-02-04,21.44,21.81,21.03,21.76,7362433,19.324376605902,19.6578663141195,18.9548339562555,19.6128001373334,8168468.60000595,0.0,1.0
2021-02-05,21.07,21.78,20.79,21.18,9331891,18.9908868976845,19.6308266080478,18.738516307682,19.090032486614,10353541.9082494,0.0,1.0
2021-02-08,20.56,21.2,20.52,21.2,6433756,18.5312118944657,19.1080589573285,18.4951589530368,19.1080589573285,7138120.4917043,0.0,1.0
2021-02-09,22.035,22.06,20.4807,20.58,8226568,19.8606641096572,19.8831971980503,18.4597369380829,18.5492383651802,9127208.68139836,0.0,1.0
2021-02-10,21.65,22.16,21.475,22.11,5818152,19.5136545484038,19.9733295516226,19.3559229296523,19.9282633748364,6455120.46385507,0.0,1.0
2021-02-11,21.285,21.79,21.205,21.73,5275188,19.1846714578649,19.6398398434051,19.1125655750071,19.5857604312617,5852713.02803411,0.0,1.0
2021-02-12,21.47,21.48,21.08,21.33,2926009,19.3514163119737,19.3604295473309,18.9999001330417,19.2252310169725,3246347.0485687,0.0,1.0
2021-02-16,21.39,21.54,21.1038,21.5,3561434,19.2793104291158,19.4145089594743,19.0213516331919,19.3784560180454,3951338.06990076,0.0,1.0
2021-02-17,21.15,21.5,21.05,21.35,4116648,19.0629927805423,19.3784560180454,18.97286042697,19.2432574876869,4567336.62979036,0.0,1.0
2021-02-18,20.84,21.14,20.68,20.98,5658746,18.7835824844682,19.0539795451851,18.6393707187525,18.9097677794694,6278262.77215822,0.0,1.0
2021-02-19,20.46,20.95,20.4,20.94,7062959,18.5537449828588,18.9980917590856,18.4993351735249,18.98902345753,7788623.87477603,0.125,1.0
2021-02-22,20.51,20.74,20.25,20.42,10146597,18.599086490637,18.807657426417,18.3633106501902,18.5174717766362,11189082.0323226,0.0,1.0
2021-02-23,19.83,20.4,19.78,20.39,7124809,17.9824419848529,18.4993351735249,17.9371004770746,18.4902668719692,7856828.48797778,0.0,1.0
2021-02-24,20.55,20.735,19.71,19.8,7332122,18.6353596968596,18.8031232756392,17.8736223661851,17.9552370801859,8085441.308943,0.0,1.0
2021-02-25,20.23,20.66,20.21,20.55,4078637,18.3451740470789,18.7351110139718,18.3270374439676,18.6353596968596,4497685.67462232,0.0,1.0
2021-02-26,19.51,20.332,19.41,20.2,11856232,17.6922563350721,18.4376707229465,17.6015733195156,18.3179691424119,13074368.9181947,0.0,1.0
2021-03-01,19.66,19.81,19.45,19.8,8024411,17.8282808584068,17.9643053817416,17.6378465257382,17.9552370801859,8848857.69485785,0.0,1.0
2021-03-02,19.94,20.13,19.42,19.76,7697645,18.082193301965,18.2544910315224,17.6106416210713,17.9189638739633,8488518.99417092,0.0,1.0
2021-03-03,19.985,20.11,19.7,19.84,5990221,18.1230006589654,18.2363544284111,17.8645540646294,17.9915102864085,6605670.27159366,0.0,1.0
2021-03-04,20.1,20.3901,19.885,19.99,6178343,18.2272861268554,18.4903575549848,18.032317643409,18.1275348097433,6813120.36447548,0.0,1.0
2021-03-05,20.19,20.26,19.88,20.1,5259415,18.3089008408563,18.3723789517458,18.0277834926311,18.2272861268554,5799779.55929733,0.0,1.0
2021-03-08,20.97,21.765,20.08,20.2,12398832,19.0162283621969,19.737158335871,18.2091495237441,18.3179691424119,13672716.9072533,0.0,1.0
2021-03-09,21.53,21.83,20.98,21.08,6189878,19.5240532493133,19.7961022959828,19.0252966637526,19.1159796793091,6825840.49726904,0.0,1.0
2021-03-10,21.01,21.69,20.99,21.61,5145228,19.0525015684195,19.6691460742037,19.0343649653082,19.5965996617585,5673860.72069315,0.0,1.0
2021-03-11,21.4,21.675,21.03,21.19,4414345,19.4061653290898,19.6555436218702,19.0706381715308,19.2157309964212,4867885.09723733,0.0,1.0
2021-03-12,21.48,21.59,21.1699,21.3,2626569,19.478711741535,19.5784630586472,19.1975037102943,19.3154823135333,2896428.82284134,0.0,1.0
2021-03-15,21.57,21.61,21.38,21.53,2570580,19.5603264555359,19.5965996617585,19.3880287259785,19.5240532493133,2834687.38244435,0.0,1.0
2021-03-16,21.28,21.72,21.195,21.67,3290454,19.2973457104221,19.6963509788706,19.220265147199,19.6510094710924,3628522.91557295,0.0,1.0
2021-03-17,21.4,21.51,20.99,21.14,5185360,19.4061653290898,19.505916646202,19.0343649653082,19.170389488643,5718115.97593993,0.0,1.0
2021-03-18,21.18,21.6,21.05,21.05,3649322,19.2066626948656,19.5875313602028,19.0887747746421,19.0887747746421,4024261.85058491,0.0,1.0
2021-03-19,21.12,21.36,20.97,21.26,7444845,19.1522528855317,19.3698921228672,19.0162283621969,19.2792091073108,8209745.73277388,0.0,1.0
2021-03-22,21.31,21.49,21.095,21.15,3494955,19.324550615089,19.4877800430907,19.1295821316425,19.1794577901986,3854034.82510204,0.0,1.0
2021-03-23,21.38,21.83,21.174,21.42,3723980,19.3880287259785,19.7961022959828,19.2012217139322,19.4243019322011,4106590.38756823,0.0,1.0
2021-03-24,21.06,21.35,21.06,21.33,2733215,19.0978430761978,19.3608238213116,19.0978430761978,19.3426872182003,3014031.88152387,0.0,1.0
2021-03-25,21.05,21.235,20.9,21.01,3932545,19.0887747746421,19.2565383534216,18.9527502513074,19.0525015684195,4336583.84193242,0.0,1.0
2021-03-26,21.61,21.64,20.97,21.03,2913583,19.5965996617585,19.6238045664254,19.0162283621969,19.0706381715308,3212931.31036745,0.0,1.0
2021-03-29,21.72,21.8664,21.35,21.51,3806963,19.6963509788706,19.8291109136453,19.3608238213116,19.505916646202,4198099.25446106,0.0,1.0
2021-03-30,21.1,21.68,21.03,21.66,4289605,19.1341162824204,19.660077772648,19.0706381715308,19.6419411695367,4730329.01880905,0.0,1.0
2021-03-31,21.26,21.55,20.98,21.1,4819798,19.2792091073108,19.5421898524246,19.0252966637526,19.1341162824204,5314995.28376105,0.0,1.0
2021-04-01,21.42,21.75,21.35,21.42,3118433,19.4243019322011,19.7235558835376,19.3608238213116,19.4243019322011,3438828.07697022,0.0,1.0
2021-04-05,22.1,22.13,21.48,21.57,5169981,20.0409464379853,20.0681513426523,19.478711741535,19.5603264555359,5701156.90162416,0.0,1.0
2021-04-06,21.95,22.15,21.89,22.12,3163113,19.9049219146506,20.0862879457636,19.8505121053167,20.0590830410966,3488098.60434053,0.0,1.0
2021-04-07,21.75,22.025,21.695,21.93,2840685,19.7235558835376,19.9729341763179,19.6736802249815,19.8867853115393,3132543.59988754,0.0,1.0
2021-04-08,22.09,22.125,21.66,21.81,3423939,20.0318781364297,20.0636171918744,19.6419411695367,19.7779656928715,3775722.47568996,0.0,1.0
2021-04-09,21.93,22.07,21.7,22.03,2541330,19.8867853115393,20.0137415333184,19.6782143757593,19.9774683270958,2802432.16924869,0.0,1.0
2021-04-12,22.2,22.26,21.73,21.79,3770730,20.1316294535418,20.1860392628757,19.7054192804263,19.7598290897602,4158143.5915647,0.0,1.0
2021-04-13,21.54,21.95,21.31,21.69,5766152,19.5331215508689,19.9049219146506,19.324550615089,19.6691460742037,6358579.90012226,0.0,1.0
2021-04-14,21.13,21.71,21.04,21.3,6103087,19.1613211870873,19.687282677315,19.0797064730865,19.3154823135333,6730132.38757796,0.0,1.0
2021-04-15,21.46,21.67,20.69,20.82,5988227,19.4605751384237,19.6510094710924,18.7623159186387,18.8802038388622,6603471.40338469,0.0,1.0
2021-04-16,21.62,21.85,21.42,21.51,4513234,19.6056679633141,19.8142388990941,19.4243019322011,19.505916646202,4976934.18365461,0.0,1.0
2021-04-19,21.8,21.805,21.49,21.54,2814268,19.7688973913158,19.7734315420936,19.4877800430907,19.5331215508689,3103412.45571696,0.0,1.0
2021-04-20,21.82,22.04,21.58,21.89,3596561,19.7870339944271,19.9865366286514,19.5693947570915,19.8505121053167,3966080.06243394,0.0,1.0
2021-04-21,22.01,22.04,21.645,21.96,2507220,19.9593317239845,19.9865366286514,19.6283387172033,19.9139902162062,2764817.62832206,0.0,1.0
2021-04-22,22.0,22.23,21.9,22.05,2560976,19.9502634224288,20.1588343582087,19.8595804068723,19.9956049302071,2824096.64509286,0.0,1.0
2021-04-23,22.25,22.295,21.94,22.1,3599859,20.17697096132,20.2177783183205,19.8958536130949,20.0409464379853,3969716.90664316,0.0,1.0
2021-04-26,22.61,22.69,22.2297,22.34,3241684,20.5034298173234,20.5759762297686,20.1585623091621,20.2585856753209,3574742.1720669,0.0,1.0
2021-04-27,22.475,22.775,22.4,22.6,3278122,20.3810077463222,20.6530567929916,20.3129954846548,20.4943615157678,3614923.8971412,0.0,1.0
2021-04-28,22.14,22.52,22.085,22.48,3097661,20.0772196442079,20.4218151033226,20.0273439856518,20.3855418971,3415921.9132608,0.0,1.0
2021-04-29,22.0,22.38,21.89,22.3,2881840,19.9502634224288,20.2948588815435,19.8505121053167,20.2223124690983,3177926.96053942,0.0,1.0
2021-04-30,21.61,21.97,21.59,21.94,4565385,19.5965996617585,19.9230585177619,19.5784630586472,19.8958536130949,5034443.29898338,0.0,1.0
2021-05-03,21.62,21.85,21.49,21.66,4842025,19.6056679633141,19.8142388990941,19.4877800430907,19.6419411695367,5339505.93756278,0.0,1.0
2021-05-04,21.46,21.73,21.27,21.58,3578231,19.4605751384237,19.7054192804263,19.2882774088664,19.5693947570915,3945866.795498,0.0,1.0
2021-05-05,21.24,21.53,21.15,21.35,6452460,19.2610725041995,19.5240532493133,19.1794577901986,19.3608238213116,7115400.78415254,0.0,1.0
2021-05-06,20.82,21.35,20.7401,21.34,6295625,18.8802038388622,19.3608238213116,18.8077481094325,19.3517555197559,6942452.19059558,0.0,1.0
2021-05-07,21.095,21.31,20.88,20.88,7731717,19.1295821316425,19.324550615089,18.9346136481961,18.9346136481961,8526091.63088895,0.0,1.0
2021-05-10,21.08,21.3,21.01,21.05,4506778,19.1159796793091,19.3154823135333,19.0525015684195,19.0887747746421,4969814.87916259,0.0,1.0
2021-05-11,23.35,23.36,21.61,21.78,11341815,21.1744841324415,21.1835524339971,19.5965996617585,19.7507607882045,12507099.5162641,0.0,1.0
2021-05-12,25.03,25.24,23.83,23.9717,20145735,22.6979587937906,22.8883931264592,21.6097626071127,21.7382604401562,22215554.783188,0.0,1.0
2021-05-13,25.37,25.7327,25.14,25.28,9678190,23.0062810466827,23.3351883441061,22.7977101109027,22.9246663326818,10672549.8050631,0.0,1.0
2021-05-14,26.09,26.185,25.1159,25.48,13136880,23.6591987586894,23.7453476234681,22.7758555041536,23.1060323637948,14486593.6795142,0.0,1.0
2021-05-17,26.11,26.53,25.95,25.99,12359148,23.6773353618007,24.058204027138,23.5322425369103,23.5685157431329,13628955.6805711,0.0,1.0
2021-05-18,26.49,26.785,26.07,26.07,9315008,24.0219308209154,24.2894457168071,23.6410621555781,23.6410621555781,10272053.6396332,0.0,1.0
2021-05-19,26.38,26.4,26.05,26.16,5148358,23.9221795038033,23.9403161069146,23.6229255524668,23.722676869579,5677312.30419066,0.0,1.0
2021-05-20,26.68,26.85,26.36,26.38,4611590,24.1942285504728,24.3483896769188,23.904042900692,23.9221795038033,5085395.5084092,0.0,1.0
2021-05-21,26.72,27.0673,26.55,26.8,6242364,24.2305017566954,24.5454438697231,24.0763406302493,24.3030481691406,6883719.03127886,0.0,1.0
2021-05-24,27.5,27.55,26.71,26.72,6293862,24.937829278036,24.9831707858143,24.2214334551397,24.2305017566954,6940508.0558652,0.0,1.0
2021-05-25,27.23,27.75,27.125,27.54,7807491,24.6929851360335,25.1645368169272,24.5977679696992,24.9741024842586,8609650.82831416,0.0,1.0
2021-05-26,27.63,27.89,27.09,27.27,5424473,25.0557171982595,25.2914930387063,24.5660289142544,24.7292583422561,5981796.00304602,0.0,1.0
2021-05-27,27.65,28.16,27.55,27.97,9584684,25.0738538013708,25.5363371807089,24.9831707858143,25.3640394511515,10569436.7806161,0.0,1.0
2021-05-28,27.66,28.05,27.53,27.77,3726940,25.0829221029264,25.4365858635967,24.965034182703,25.1826734200385,4109854.50486939,0.0,1.0
2021-06-01,27.89,28.06,27.61,27.86,4157320,25.2914930387063,25.4456541651524,25.0375805951482,25.2642881340394,4584452.74948983,0.0,1.0
2021-06-02,28.49,28.61,27.8,28.238,7322814,25.8355911320453,25.9444107507131,25.2098783247055,25.6070699328429,8075176.98332161,0.0,1.0
2021-06-03,28.06,28.31,27.62,28.08,4224362,25.4456541651524,25.6723617040436,25.0466488967038,25.4637907682637,4658382.8008766,0.0,1.0
2021-06-04,28.45,28.48,28.065,28.27,3346065,25.7993179258227,25.8265228304897,25.4501883159302,25.636088497821,3689847.51936865,0.0,1.0
2021-06-07,28.43,28.58,28.12,28.45,4008031,25.7811813227114,25.9172058460462,25.5000639744863,25.7993179258227,4419825.44956618,0.0,1.0
2021-06-08,28.26,28.54,28.14,28.34,4631403,25.740373965711,25.995409518096,25.6310730146889,25.8132412663924,5084753.19567428,0.125,1.0
2021-06-09,28.6,28.86,28.31,28.42,5512739,26.050059993607,26.2868787208216,25.7859160286369,25.8861085670738,6052359.78107892,0.0,1.0
2021-06-10,28.67,28.917,28.46,28.71,6360527,26.1138188817033,26.3387966725571,25.9225422174145,26.150252532044,6983134.48201819,0.0,1.0
2021-06-11,28.59,28.75,28.4,28.71,3623723,26.0409515810218,26.1866861823847,25.8678917419035,26.150252532044,3978435.28289126,0.0,1.0
2021-06-14,28.45,28.7,28.18,28.67,4896776,25.9134338048294,26.1411441194588,25.6675066650296,26.1138188817033,5376102.53620794,0.0,1.0
2021-06-15,28.0,28.595,27.9,28.5,3608909,25.5035552384964,26.0455057873144,25.4124711126446,25.9589758677552,3962171.19750703,0.0,1.0
2021-06-16,27.76,28.11,27.53,27.86,3808658,25.2849533364521,25.6037477769333,25.075459846993,25.3760374623039,4181472.85751865,0.0,1.0
2021-06-17,27.52,27.825,27.335,27.71,5541044,25.0663514344079,25.3441580182558,24.8978458015821,25.2394112735262,6083435.44847463,0.0,1.0
2021-06-18,26.82,27.46,26.64,27.35,11454517,24.4287625534455,25.0117009588968,24.2648111269123,24.9115084204599,12575755.5368547,0.0,1.0
2021-06-21,27.37,27.39,26.83,27.05,3609594,24.9297252456302,24.9479420708006,24.4378709660306,24.6382560429045,3962923.24951785,0.0,1.0
2021-06-22,27.12,27.38,26.95,27.38,2542080,24.7020149310008,24.9388336582154,24.5471719170528,24.9388336582154,2790914.41700488,0.0,1.0
2021-06-23,27.23,27.43,26.94,26.94,5333218,24.8022074694377,24.9843757211413,24.5380635044676,24.5380635044676,5855266.16205233,0.0,1.0
2021-06-24,27.36,27.595,27.0795,27.35,3584633,24.920616833045,25.1346645287967,24.6651258600308,24.9115084204599,3935518.91339827,0.0,1.0
2021-06-25,26.98,27.36,26.78,27.27,15374051,24.5744971548083,24.920616833045,24.3923289031048,24.8386411197784,16878957.6188272,0.0,1.0
2021-06-28,27.04,27.14,26.725,26.91,4700345,24.6291476303194,24.7202317561711,24.3422326338863,24.5107382667121,5160443.66243266,0.0,1.0
2021-06-29,27.39,27.51,27.02,27.15,3173340,24.9479420708006,25.0572430218227,24.610930805149,24.7293401687563,3483966.02626915,0.0,1.0
2021-06-30,27.22,27.47,27.105,27.38,3034255,24.7930990568526,25.020809371482,24.688352312123,24.9388336582154,3331266.53148962,0.0,1.0
2021-07-01,27.19,27.49,27.16,27.25,2414227,24.765773819097,25.0390261966523,24.7384485813415,24.8204242946081,2650546.37943041,0.0,1.0
2021-07-02,27.2,27.4165,27.13,27.21,2607076,24.7748822316822,24.9720793641513,24.711123343586,24.7839906442674,2862272.62502652,0.0,1.0
2021-07-06,27.73,27.925,27.22,27.31,5311291,25.2576280986966,25.4352421441076,24.7930990568526,24.8750747701191,5831192.81250326,0.0,1.0
2021-07-07,27.84,28.08,27.5217,27.75,4080592,25.3578206371335,25.5764225391778,25.0678998645473,25.2758449238669,4480025.42906392,0.0,1.0
2021-07-08,27.21,27.72,27.13,27.5136,2916428,24.7839906442674,25.2485196861114,24.711123343586,25.0605220503534,3201905.9004267,0.0,1.0
2021-07-09,27.66,27.72,27.25,27.37,3519321,25.1938692106004,25.2485196861114,24.8204242946081,24.9297252456302,3863813.77335411,0.0,1.0
2021-07-12,27.3,27.7,27.27,27.61,2395514,24.865966357534,25.2303028609411,24.8386411197784,25.1483271476745,2630001.63595836,0.0,1.0
2021-07-13,27.2,27.51,27.14,27.33,2425110,24.7748822316822,25.0572430218227,24.7202317561711,24.8932915952895,2662494.67437009,0.0,1.0
2021-07-14,26.91,28.68,26.08,27.34,8455951,24.5107382667121,26.1229272942884,23.7547400221423,24.9024000078747,9283671.46407148,0.0,1.0
2021-07-15,25.86,26.59,25.4,26.17,10485023,23.5543549452684,24.2192690639864,23.1353679663503,23.8367157354089,11511361.5044876,0.0,1.0
2021-07-16,26.01,26.34,25.9692,25.99,5147626,23.6909811340461,23.991558749357,23.6538188106986,23.6727643088757,5651507.27622623,0.0,1.0
2021-07-19,26.04,26.25,25.86,25.91,3557395,23.7183063718016,23.9095830360904,23.5543549452684,23.5998970081943,3905614.69052158,0.0,1.0
2021-07-20,25.81,26.18,25.74,26.1,4061773,23.5088128823426,23.8458241479941,23.4450539942463,23.7729568473127,4459364.30966026,0.0,1.0
2021-07-21,25.59,25.81,25.39,25.71,4542949,23.3084278054687,23.5088128823426,23.1262595537651,23.4177287564908,4987640.77441225,0.0,1.0
2021-07-22,25.71,25.915,25.0,25.68,8662296,23.4177287564908,23.6044512144869,22.7710314629432,23.3904035187353,9510214.78110985,0.0,1.0
2021-07-23,25.78,25.95,25.49,25.9,2333891,23.481487644587,23.636330658535,23.2173436796169,23.5907885956092,2562346.59791114,0.0,1.0
2021-07-26,25.68,25.925,25.625,25.8,2079745,23.3904035187353,23.6135596270721,23.3403072495168,23.4997044697574,2283323.22515177,0.0,1.0
2021-07-27,25.48,25.8,25.27,25.73,3000845,23.2082352670317,23.4997044697574,23.016958602743,23.4359455816611,3294586.15531259,0.0,1.0
2021-07-28,25.27,25.69,24.85,25.3576,3830568,23.016958602743,23.3995119313204,22.6344052741655,23.0967482969891,4205527.54300319,0.0,1.0
2021-07-29,24.62,25.33,24.6,25.06,5901690,22.4249117847065,23.071609078254,22.4066949595361,22.8256819384543,6479383.69590789,0.0,1.0
2021-07-30,24.82,24.91,24.535,24.61,4598820,22.60708003641,22.6890557496766,22.3474902777325,22.4158033721213,5048980.77134095,0.0,1.0
2021-08-02,24.6,24.87,24.59,24.82,2517648,22.4066949595361,22.6526220993359,22.3975865469509,22.60708003641,2764090.86265716,0.0,1.0
2021-08-03,24.5,24.95,24.4,24.64,3187006,22.3156108336843,22.7254894000173,22.2245267078326,22.4431286098768,3498969.73835642,0.0,1.0
2021-08-04,24.22,24.53,24.01,24.53,4262716,22.0605752812994,22.3429360714399,21.8692986170106,22.3429360714399,4679976.8457316,0.0,1.0
2021-08-05,23.99,24.4141,23.67,24.31,6192463,21.8510817918403,22.2373695695777,21.5596125891146,22.142550994566,6798619.34457976,0.0,1.0
2021-08-06,23.99,24.23,23.82,23.89,3229657,21.8510817918403,22.0696836938845,21.6962387778923,21.7599976659885,3545795.68041948,0.0,1.0
2021-08-09,23.89,24.285,23.79,23.99,3438066,21.7599976659885,22.119779963103,21.6689135401367,21.8510817918403,3774605.0344656,0.0,1.0
2021-08-10,24.15,24.34,23.81,24.0,3521337,21.9968163932031,22.1698762323215,21.6871303653071,21.8601902044255,3866027.11182683,0.0,1.0
2021-08-11,26.25,26.58,25.5,25.56,14530641,23.9095830360904,24.2101606514012,23.2264520922021,23.2811025677131,15952989.4634403,0.0,1.0
2021-08-12,26.09,26.725,25.9104,25.96,9042249,23.7638484347275,24.3422326338863,23.6002613446977,23.6454390711202,9927359.91638659,0.0,1.0
2021-08-13,26.29,26.42,25.93,26.09,4476610,23.9460166864311,24.0644260500384,23.6181138333647,23.7638484347275,4914808.10529496,0.0,1.0
2021-08-16,25.88,26.34,25.81,26.23,4242502,23.5725717704388,23.991558749357,23.5088128823426,23.89136621092,4657784.17515265,0.0,1.0
2021-08-17,25.96,26.04,25.6037,25.71,3647852,23.6454390711202,23.7183063718016,23.3209063307103,23.4177287564908,4004926.17773638,0.0,1.0
2021-08-18,25.71,25.89,25.64,25.8,5129738,23.4177287564908,23.581680183024,23.3539698683945,23.4997044697574,5631868.28882561,0.0,1.0
2021-08-19,25.83,26.025,25.52,25.7,3569287,23.5270297075129,23.7046437529239,23.2446689173724,23.4086203439056,3918670.75258376,0.0,1.0
2021-08-20,25.75,25.84,25.51,25.62,5771605,23.5680175641462,23.6503912177685,23.3483544878202,23.4490333978029,6305953.75047973,0.125,1.0
2021-08-23,25.97,26.168,25.64,25.64,4675941,23.7693753841117,23.9505974220807,23.4673386541634,23.4673386541634,5108850.60325022,0.0,1.0
2021-08-24,26.45,26.495,25.87,25.968,5417888,24.2087015367638,24.2498883635749,23.6778491023092,23.7675448584757,5919488.79961104,0.0,1.0
2021-08-25,26.7,26.96,26.33,26.77,4466548,24.43751724127,24.6754855739566,24.0988699986008,24.5015856385318,4880071.50737062,0.0,1.0
2021-08-26,26.71,27.0,26.51,26.64,4059135,24.4466698694503,24.7120960866776,24.2636173058453,24.3826014721885,4434939.25467068,0.0,1.0
2021-08-27,26.78,26.845,26.43,26.81,2772042,24.5107382667121,24.5702303498837,24.1903962804033,24.5381961512528,3028684.16088546,0.0,1.0
2021-08-30,26.79,26.89,26.61,26.87,1909707,24.5198908948923,24.6114171766948,24.3551435876478,24.5931119203343,2086512.16064984,0.0,1.0
2021-08-31,26.56,26.915,26.48,26.88,4953723,24.3093804467465,24.6342987471454,24.2361594213045,24.6022645485146,5412350.31342023,0.0,1.0
2021-09-01,26.75,26.81,26.31,26.65,3209833,24.4832803821713,24.5381961512528,24.0805647422403,24.3917541003688,3507006.88019426,0.0,1.0
2021-09-02,27.15,27.16,26.58,26.72,3928303,24.8493855093813,24.8585381375616,24.327685703107,24.4558224976305,4291994.52073918,0.0,1.0
2021-09-03,27.28,27.46,27.01,27.1,3247429,24.9683696757246,25.1331169829691,24.7212487148578,24.8036223684801,3548083.60620082,0.0,1.0
2021-09-07,27.12,27.35,26.89,27.29,3795459,24.8219276248406,25.0324380729864,24.6114171766948,24.9775223039049,4146851.51112074,0.0,1.0
2021-09-08,27.42,27.52,26.93,27.04,7503586,25.0965064702481,25.1880327520506,24.6480276894158,24.7487065993986,8198285.62050716,0.0,1.0
2021-09-09,27.38,28.26,27.25,27.52,8071305,25.0598959575271,25.8653272373892,24.9409117911838,25.1880327520506,8818565.37930365,0.0,1.0
2021-09-10,27.26,27.47,27.1,27.38,4531963,24.9500644193641,25.1422696111494,24.8036223684801,25.0598959575271,4951542.78175402,0.0,1.0
2021-09-13,26.61,27.46,26.51,27.46,4394564,24.3551435876478,25.1331169829691,24.2636173058453,25.1331169829691,4801423.05953426,0.0,1.0
2021-09-14,26.18,26.68,26.09,26.62,3650516,23.961580575897,24.4192119849095,23.8792069222747,24.364296215828,3988489.34765741,0.0,1.0
2021-09-15,26.25,26.335,26.04,26.21,2883202,24.0256489731588,24.1034463126909,23.8334437813735,23.9890384604378,3150135.61484035,0.0,1.0
2021-09-16,25.92,26.299,25.88,26.11,3185255,23.7236122432105,24.070496851242,23.6870017304895,23.8975121786352,3480153.39121168,0.0,1.0
2021-09-17,25.69,25.95,25.64,25.79,5336060,23.5131017950647,23.7510701277512,23.4673386541634,23.6046280768672,5830084.9711276,0.0,1.0
2021-09-20,25.23,25.84,25.02,25.35,5551619,23.0920808987732,23.6503912177685,22.8998757069879,23.2019124369362,6065600.92977334,0.0,1.0
2021-09-21,24.98,25.48,24.955,25.39,3177937,22.8632651942669,23.3208966032794,22.8403836238163,23.2385229496572,3472157.87357906,0.0,1.0
2021-09-22,24.94,25.24,24.75,25.0,3068267,22.8266546815459,23.1012335269534,22.6527547461211,22.8815704506274,3352334.36732472,0.0,1.0
2021-09-23,25.75,25.805,24.9,24.95,3964530,23.5680175641462,23.6183570191376,22.7900441688249,22.8358073097261,4331575.50150945,0.0,1.0
2021-09-24,25.82,25.9,25.4,25.5,2830226,23.632085961408,23.70530698685,23.2476755778374,23.3392018596399,3092254.97230064,0.0,1.0
2021-09-27,25.81,25.93,25.485,25.76,1912120,23.6229333332277,23.7327648713907,23.3254729173696,23.5771701923265,2089148.56185884,0.0,1.0
2021-09-28,25.64,25.875,25.51,25.75,2153873,23.4673386541634,23.6824254163993,23.3483544878202,23.5680175641462,2353283.62256375,0.0,1.0
2021-09-29,25.55,25.89,25.41,25.69,1773842,23.3849650005412,23.6961543586697,23.2568282060177,23.5131017950647,1938068.459754,0.0,1.0
2021-09-30,25.3,25.67,25.24,25.63,2768144,23.1561492960349,23.4947965387042,23.1012335269534,23.4581860259832,3024425.27488766,0.0,1.0
2021-10-01,25.56,25.76,25.22,25.47,2203210,23.3941176287214,23.5771701923265,23.0829282705929,23.3117439750992,2407188.35793414,0.0,1.0
2021-10-04,25.04,25.47,24.795,25.46,4119572,22.9181809633484,23.3117439750992,22.6939415729322,23.3025913469189,4500971.65411896,0.0,1.0
2021-10-05,25.25,25.425,24.95,25.08,2914297,23.1103861551337,23.270557148288,22.8358073097261,22.9547914760694,3184109.46299371,0.0,1.0
2021-10-06,25.25,25.32,24.9,25.14,2162046,23.1103861551337,23.1744545523954,22.7900441688249,23.0097072451509,2362213.29810506,0.0,1.0
2021-10-07,25.73,25.75,25.41,25.43,2152109,23.5497123077857,23.5680175641462,23.2568282060177,23.2751334623782,2351356.30729948,0.0,1.0
2021-10-08,25.67,25.95,25.605,25.81,1906856,23.4947965387042,23.7510701277512,23.4353044555326,23.6229333332277,2083397.20837181,0.0,1.0
2021-10-11,25.59,26.04,25.57,25.76,1881425,23.4215755132622,23.8334437813735,23.4032702569017,23.5771701923265,2055611.74664523,0.0,1.0
2021-10-12,25.38,25.77,25.22,25.77,3268949,23.2293703214769,23.5863228205067,23.0829282705929,23.5863228205067,3571595.97835905,0.0,1.0
2021-10-13,25.08,25.6,25.06,25.34,3907581,22.9547914760694,23.4307281414424,22.9364862197089,23.1927598087559,4269354.02929572,0.0,1.0
2021-10-14,25.29,25.5003,25.07,25.35,2998075,23.1469966678547,23.3394764384853,22.9456388478891,23.2019124369362,3275643.82705842,0.0,1.0
2021-10-15,25.3,25.55,25.2,25.39,2004154,23.1561492960349,23.3849650005412,23.0646230142324,23.2385229496572,2189703.28579987,0.0,1.0
2021-10-18,25.72,25.78,25.15,25.16,2587703,23.5405596796055,23.595475448687,23.0188598733311,23.0280125015114,2827278.62318673,0.0,1.0
2021-10-19,25.82,25.88,25.615,25.8,1911488,23.632085961408,23.6870017304895,23.4444570837128,23.6137807050475,2088458.04981404,0.0,1.0
2021-10-20,26.13,26.17,25.69,25.94,1861983,23.9158174349957,23.9524279477167,23.5131017950647,23.741917499571,2034369.76060897,0.0,1.0
2021-10-21,26.29,26.305,26.005,26.15,1756087,24.0622594858798,24.0759884281501,23.8014095827426,23.9341226913562,1918669.6601411,0.0,1.0
2021-10-22,26.67,26.685,26.26,26.31,2270050,24.4100593567293,24.4237882989997,24.034801601339,24.0805647422403,2480216.56216538,0.0,1.0
2021-10-25,26.67,26.86,26.5,26.66,2325715,24.4100593567293,24.5839592921541,24.254464677665,24.400906728549,2541035.15864252,0.0,1.0
2021-10-26,26.35,26.765,26.35,26.76,2749202,24.1171752549613,24.4970093244417,24.1171752549613,24.4924330103516,3003729.58002607,0.0,1.0
2021-10-27,25.81,26.435,25.73,26.36,2346861,23.6229333332277,24.1949725944934,23.5497123077857,24.1263278831415,2564138.9050021,0.0,1.0
2021-10-28,25.98,26.38,25.865,25.89,2152992,23.778528012292,24.144633139502,23.6732727882191,23.6961543586697,2352321.05751396,0.0,1.0
2021-10-29,25.45,26.13,25.37,25.98,2736483,23.2934387187387,23.9158174349957,23.2202176932967,23.778528012292,2989833.02512456,0.0,1.0
2021-11-01,25.35,25.68,25.275,25.49,2384633,23.2019124369362,23.5039491668844,23.1332677255843,23.3300492314597,2605407.92550213,0.0,1.0
2021-11-02,25.23,25.74,25.15,25.37,2954665,23.0920808987732,23.558864935966,23.0188598733311,23.2202176932967,3228214.82727269,0.0,1.0
2021-11-03,25.37,25.465,25.21,25.36,2553707,23.2202176932967,23.3071676610091,23.0737756424127,23.2110650651164,2790135.19363788,0.0,1.0
2021-11-04,24.95,25.48,24.85,25.37,3567807,22.8358073097261,23.3208966032794,22.7442810279236,23.2202176932967,3898122.95412418,0.0,1.0
2021-11-05,24.77,26.15,24.35,25.65,7811454,22.6710600024816,23.9341226913562,22.2866496189111,23.4764912823437,8534656.76324002,0.0,1.0
2021-11-08,25.88,25.9,24.92,24.95,6150554,23.6870017304895,23.70530698685,22.8083494251854,22.8358073097261,6719986.73918747,0.0,1.0
2021-11-09,25.11,26.255,25.01,25.98,4588644,22.9822493606101,24.0302252872489,22.8907230788076,23.778528012292,5013471.44189812,0.0,1.0
2021-11-10,24.98,25.74,24.93,25.29,6870891,22.8632651942669,23.558864935966,22.8175020533656,23.1469966678547,7507014.23097863,0.0,1.0
2021-11-11,25.03,25.24,24.83,25.15,4388208,22.9090283351681,23.1012335269534,22.7259757715631,23.0188598733311,4794478.60612173,0.0,1.0
2021-11-12,25.53,25.675,25.01,25.08,4308497,23.3666597441807,23.4993728527943,22.8907230788076,22.9547914760694,4707387.77447186,0.0,1.0
2021-11-15,25.15,25.34,24.44,25.3,12682131,23.0188598733311,23.1927598087559,22.3690232725333,23.1561492960349,13856272.4828753,0.0,1.0
2021-11-16,25.22,25.395,25.065,25.29,7033046,23.0829282705929,23.2430992637473,22.941062533799,23.1469966678547,7684181.92183916,0.0,1.0
2021-11-17,24.95,25.37,24.92,25.2,4158215,22.8358073097261,23.2202176932967,22.8083494251854,23.0646230142324,4543192.3138453,0.0,1.0
2021-11-18,24.78,25.0,24.545,24.93,6709557,22.6802126306619,22.8815704506274,22.465125868426,22.8175020533656,7330743.55022693,0.0,1.0
2021-11-19,25.0,25.04,24.505,24.79,3911081,22.9959783028805,23.0327718681651,22.5406579324835,22.8028120851363,4251918.47514278,0.125,1.0
2021-11-22,24.74,25.035,24.69,25.0,3955172,22.7568201285306,23.0281726725046,22.7108281719248,22.9959783028805,4299851.85660112,0.0,1.0
2021-11-23,24.75,24.8,24.3699,24.72,3547762,22.7660185198517,22.8120104764575,22.4163876657347,22.7384233458883,3856937.45366293,0.0,1.0
2021-11-24,25.2,25.31,24.72,24.8,3317528,23.1799461293036,23.2811284338362,22.7384233458883,22.8120104764575,3606639.33961056,0.0,1.0
2021-11-26,24.99,25.255,24.82,24.89,2808687,22.9867799115594,23.2305372815699,22.8304072590998,22.8947959983478,3053454.56823658,0.0,1.0
2021-11-29,25.31,25.515,24.97,25.3,4090481,23.2811284338362,23.4696954559199,22.9683831289171,23.2719300425151,4446952.57810322,0.0,1.0
2021-11-30,24.85,25.42,24.7,25.28,7712815,22.8580024330632,23.3823107383689,22.720026563246,23.2535332598728,8384960.72923531,0.0,1.0
2021-12-01,23.82,25.18,23.81,25.18,5167612,21.9105681269846,23.1615493466613,21.9013697356634,23.1615493466613,5617951.90004233,0.0,1.0
2021-12-02,24.09,24.27,23.77,23.8,4712486,22.1589246926557,22.3244957364364,21.8645761703788,21.8921713443423,5123163.20916177,0.0,1.0
2021-12-03,24.13,24.25,23.8,24.11,3263980,22.1957182579403,22.3060989537941,21.8921713443423,22.177321475298,3548424.81260206,0.0,1.0
2021-12-06,24.34,24.6,23.9,24.2,4602534,22.3888844756845,22.6280426500344,21.9841552575538,22.2601069971883,5003629.26440867,0.0,1.0
2021-12-07,24.74,24.93,24.455,24.51,4132023,22.7568201285306,22.9315895636325,22.4946659758777,22.5452571281441,4492114.82283666,0.0,1.0
2021-12-08,24.41,24.75,24.26,24.75,2809772,22.4532732149325,22.7660185198517,22.3152973451153,22.7660185198517,3054634.12231526,0.0,1.0
2021-12-09,23.9,24.42,23.88,24.26,2955949,21.9841552575538,22.4624716062537,21.9657584749115,22.3152973451153,3213549.95324305,0.0,1.0
2021-12-10,24.32,24.405,24.02,24.04,2961302,22.3704876930422,22.448674019272,22.0945359534076,22.1129327360499,3219369.44907999,0.0,1.0
2021-12-13,24.57,24.93,24.32,24.41,2794798,22.600447476071,22.9315895636325,22.3704876930422,22.4532732149325,3038355.18888309,0.0,1.0
2021-12-14,24.27,24.455,24.075,24.42,4447444,22.3244957364364,22.4946659758777,22.1451271056739,22.4624716062537,4835023.69568998,0.0,1.0
2021-12-15,24.82,25.0,24.35,24.41,4576426,22.8304072590998,22.9959783028805,22.3980828670056,22.4532732149325,4975246.04055087,0.0,1.0
2021-12-16,25.52,25.64,24.79,24.97,6177407,23.4742946515804,23.5846753474343,22.8028120851363,22.9683831289171,6715747.11742772,0.0,1.0
2021-12-17,25.72,25.935,25.0,25.0,8629655,23.6582624780035,23.8560278914082,22.9959783028805,22.9959783028805,9381700.23290445,0.0,1.0
2021-12-20,25.78,25.885,25.26,25.58,3959087,23.7134528259304,23.8100359348025,23.2351364772305,23.5294849995073,4304108.03560386,0.0,1.0
2021-12-21,25.59,25.94,25.41,25.78,3086338,23.5386833908285,23.8606270870688,23.3731123470478,23.7134528259304,3355301.91339305,0.0,1.0
2021-12-22,25.6,25.82,25.53,25.6793,2023738,23.5478817821497,23.750246391215,23.4834930429016,23.6208250253264,2200099.91893506,0.0,1.0
2021-12-23,25.87,25.94,25.51,25.58,1692006,23.7962383478208,23.8606270870688,23.4650962602593,23.5294849995073,1839458.59762363,0.0,1.0
2021-12-27,26.13,26.14,25.771,25.87,1574626,24.0353965221707,24.0445949134919,23.7051742737414,23.7962383478208,1711849.32780481,0.0,1.0
2021-12-28,26.18,26.3,25.93,26.25,1213880,24.0813884787765,24.1917691746303,23.8514286957477,24.1457772180245,1319665.53456865,0.0,1.0
2021-12-29,26.29,26.33,26.02,26.08,1159982,24.1825707833092,24.2193643485938,23.934214217638,23.989404565565,1261070.50624445,0.0,1.0
2021-12-30,26.2,26.41,26.17,26.39,1589336,24.0997852614188,24.292951479163,24.0721900874553,24.2745546965207,1727841.25453027,0.0,1.0
2021-12-31,25.98,26.25,25.97,26.19,1439842,23.8974206523534,24.1457772180245,23.8882222610323,24.0905868700976,1565319.35827627,0.0,1.0
2022-01-03,26.33,26.365,25.62,25.92,2378875,24.2193643485938,24.2515587182178,23.566278564792,23.8422303044265,2586185.90680051,0.0,1.0
2022-01-04,26.55,26.715,26.315,26.38,4645633,24.4217289576591,24.5735024144581,24.205566761612,24.2653563051995,5050484.19642369,0.0,1.0
2022-01-05,26.2,26.57,26.045,26.53,4055744,24.0997852614188,24.4401257403014,23.9572101959409,24.4033321750168,4409188.36609353,0.0,1.0
2022-01-06,27.06,27.675,26.03,26.23,7623942,24.8908469150379,25.4565479812887,23.9434126089592,24.1273804353822,8288342.74800673,0.0,1.0
2022-01-07,26.61,27.19,26.59,27.06,3209836,24.476919305586,25.0104260022129,24.4585225229437,24.8908469150379,3489562.34621026,0.0,1.0
2022-01-10,26.85,26.89,26.29,26.39,4185818,24.6976806972937,24.7344742625783,24.1825707833092,24.2745546965207,4550597.87505939,0.0,1.0
2022-01-11,26.89,26.97,26.58,26.88,2234569,24.7344742625783,24.8080613931475,24.4493241316226,24.7252758712571,2429304.12719177,0.0,1.0
2022-01-12,26.58,27.005,26.51,26.88,2118255,24.4493241316226,24.8402557627715,24.3849353923745,24.7252758712571,2302853.7556659,0.0,1.0
2022-01-13,26.6,26.825,26.5,26.56,2296855,24.4677209142649,24.6746847189908,24.3757370010534,24.4309273489803,2497018.14133331,0.0,1.0
2022-01-14,26.88,26.92,26.26,26.39,2613169,24.7252758712571,24.7620694365417,24.1549756093457,24.2745546965207,2840897.83611497,0.0,1.0
2022-01-18,26.76,26.92,26.42,26.54,3560018,24.6148951754033,24.7620694365417,24.3021498704841,24.412530566338,3870261.52259205,0.0,1.0
2022-01-19,26.36,26.97,26.315,26.75,2657663,24.2469595225572,24.8080613931475,24.205566761612,24.6056967840822,2889269.33765968,0.0,1.0
2022-01-20,26.28,26.71,26.23,26.43,2696318,24.173372391988,24.5689032187975,24.1273804353822,24.3113482618053,2931292.99011194,0.0,1.0
2022-01-21,26.06,26.47,25.99,26.38,4366779,23.9710077829227,24.3481418270899,23.9066190436746,24.2653563051995,4747329.01388783,0.0,1.0
2022-01-24,26.13,26.19,25.34,25.78,5695707,24.0353965221707,24.0905868700976,23.3087236077997,23.7134528259304,6192068.59236616,0.0,1.0
2022-01-25,25.5,25.97,25.2,25.94,4138934,23.4558978689381,23.8882222610323,23.1799461293036,23.8606270870688,4499628.09310178,0.0,1.0
2022-01-26,25.34,25.91,25.19,25.54,3804618,23.3087236077997,23.8330319131054,23.1707477379824,23.4926914342227,4136177.58493387,0.0,1.0
2022-01-27,25.31,25.705,25.06,25.28,2511029,23.2811284338362,23.6444648910217,23.0511686508074,23.2535332598728,2729856.68072824,0.0,1.0
2022-01-28,25.64,25.68,25.04,25.29,3120375,23.5846753474343,23.6214689127189,23.0327718681651,23.2627316511939,3392305.12277133,0.0,1.0
2022-01-31,26.01,26.125,25.51,25.53,3912976,23.9250158263169,24.0307973265101,23.4650962602593,23.4834930429016,4253978.61798062,0.0,1.0
2022-02-01,26.0,26.23,25.86,25.99,4256972,23.9158174349957,24.1273804353822,23.7870399564996,23.9066190436746,4627952.70539411,0.0,1.0
2022-02-02,26.07,26.13,25.785,25.97,4655196,23.9802061742438,24.0353965221707,23.718052021591,23.8882222610323,5060880.57951516,0.0,1.0
2022-02-03,25.38,26.06,25.33,26.06,5056278,23.3455171730843,23.9710077829227,23.2995252164785,23.9710077829227,5496915.51866554,0.0,1.0
2022-02-04,27.59,27.68,25.62,25.8476,17069710,25.3783616550589,25.4611471769493,23.566278564792,23.7756339512614,18557277.4673625,0.0,1.0
2022-02-07,28.3,28.455,27.3613,27.59,6849210,26.0314474388607,26.1740225043386,25.1679944455442,25.3783616550589,7446095.47568375,0.0,1.0
2022-02-08,30.07,30.21,28.2748,28.3,10876796,27.6595627027047,27.7883401812008,26.0082674927314,26.0314474388607,11824671.9673561,0.0,1.0
2022-02-09,30.76,30.79,29.4202,30.05,9658466,28.2942517038642,28.3218468778276,27.0618512346562,27.6411659200624,10500168.630345,0.0,1.0
2022-02-10,30.36,30.915,30.2,30.655,6717818,27.9263160510181,28.4368267693421,27.7791417898797,28.1976685949921,7303253.10747762,0.0,1.0
2022-02-11,29.86,30.48,29.55,30.19,5650643,27.4663964849605,28.0366967468719,27.1812463540048,27.7699433985585,6143077.41725016,0.0,1.0
2022-02-14,29.48,30.06,29.315,29.86,4557022,27.1168576147567,27.6503643113835,26.9650841579577,27.4663964849605,4954151.04760859,0.0,1.0
2022-02-15,29.15,29.585,28.845,29.46,5724206,26.8133107011587,27.2134407236288,26.5327597658635,27.0984608321144,6223051.18378348,0.0,1.0
2022-02-16,28.84,29.15,28.63,28.7729,3744705,26.528160570203,26.8133107011587,26.3349943524588,26.466439364438,4071043.36971274,0.0,1.0
2022-02-17,28.19,28.8,27.88,28.6,3922604,25.9302651343281,26.4913670049184,25.6451150033724,26.3073991784953,4264445.66560215,0.0,1.0
2022-02-18,27.97,28.22,27.43,27.95,8556382,25.8428804167771,26.0738679070951,25.3439474376903,25.8244014175517,9260655.18550452,0.125,1.0
2022-02-22,27.18,28.12,27.055,27.92,5600455,25.1129599473723,25.9814729109679,24.9974662022133,25.7966829187135,6061426.73818614,0.0,1.0
2022-02-23,26.54,27.55,26.505,27.38,3930005,24.5216319721582,25.4548214330429,24.4892937235137,25.2977499396267,4253482.50958275,0.0,1.0
2022-02-24,27.26,27.33,26.05,26.07,6165891,25.186875944274,25.2515524415631,24.0688964911349,24.0873754903604,6673403.60241112,0.0,1.0
2022-02-25,28.45,28.56,27.17,27.31,5406632,26.2863763981877,26.3880108939276,25.1037204477596,25.2330734423376,5851650.22633568,0.0,1.0
2022-02-28,28.98,29.115,28.1,28.205,7143228,26.7760698776618,26.9008031224335,25.9629939117425,26.060008657676,7731184.91196876,0.0,1.0
2022-03-01,28.86,29.26,28.66,29.01,5553604,26.6651958823092,27.034775866818,26.4804058900548,26.8037883765,6010719.44670522,0.0,1.0
2022-03-02,29.61,29.71,28.74,28.87,4443046,27.3581583532632,27.4505533493904,26.5543218869566,26.6744353819219,4808751.75738239,0.0,1.0
2022-03-03,29.76,30.03,29.335,29.75,5922601,27.496750847454,27.7462173369974,27.1040721139134,27.4875113478412,6410088.47691981,0.0,1.0
2022-03-04,29.19,29.7,28.85,29.6,6265117,26.9700993695289,27.4413138497776,26.6559563826965,27.3489188536505,6780796.86412347,0.0,1.0
2022-03-07,28.35,29.17,28.26,29.1,5032215,26.1939814020605,26.9516203703035,26.110825905546,26.8869438730145,5446415.07757876,0.0,1.0
2022-03-08,27.38,28.14,27.22,28.04,5130674,25.2977499396267,25.9999519101934,25.1499179458231,25.9075569140662,5552978.20775569,0.0,1.0
2022-03-09,27.73,27.96,27.515,27.86,3386073,25.6211324260719,25.8336409171644,25.4224831843984,25.7412459210372,3664779.63302091,0.0,1.0
2022-03-10,27.92,27.9772,27.42,27.48,3113275,25.7966829187135,25.8495328564983,25.3347079380775,25.3901449357539,3369527.71307447,0.0,1.0
2022-03-11,27.62,28.48,27.6,27.95,3317563,25.5194979303319,26.3140948970258,25.5010189311065,25.8244014175517,3590630.59587428,0.0,1.0
2022-03-14,29.07,29.45,27.77,27.83,7465757,26.8592253741763,27.2103263594597,25.6580904245227,25.7135274221991,8080261.17531529,0.0,1.0
2022-03-15,30.11,30.295,29.14,29.14,8468658,27.8201333338992,27.9910640767345,26.9239018714653,26.9239018714653,9165710.64989432,0.0,1.0
2022-03-16,26.11,29.29,25.39,29.09,24945372,24.1243334888113,27.0624943656561,23.4590895166954,26.8777043734017,26998617.9399352,0.0,1.0
2022-03-17,25.93,26.125,25.47,25.94,12040981,23.9580224957823,24.1381927382303,23.5330055135972,23.967261995395,13032070.4634519,0.0,1.0
2022-03-18,27.45,27.57,26.18,26.26,32185051,25.3624264369157,25.4733004322683,24.1890099861003,24.2629259830021,34834192.7042151,0.0,1.0
2022-03-21,27.2,27.64,26.69,27.33,5488101,25.1314389465977,25.5379769295574,24.660224466349,25.2515524415631,5939824.91480891,0.0,1.0
2022-03-22,27.39,27.645,26.93,27.25,4464944,25.3069894392394,25.5425966793637,24.8819724570543,25.1776364446613,4832452.17506502,0.0,1.0
2022-03-23,27.44,27.46,27.04,27.29,3861037,25.353186937303,25.3716659365284,24.9836069527942,25.2145944431122,4178837.77459617,0.0,1.0
2022-03-24,28.06,28.21,27.26,27.33,5010648,25.9260359132916,26.0646284074824,25.186875944274,25.2515524415631,5423072.9044049,0.0,1.0
2022-03-25,28.29,28.395,27.84,28.06,3626408,26.1385444043842,26.2355591503177,25.7227669218118,25.9260359132916,3924896.53336597,0.0,1.0
2022-03-28,28.18,28.83,28.05,28.3,3186414,26.0369099086442,26.637477383471,25.9167964136789,26.1477839039969,3448686.76179537,0.0,1.0
2022-03-29,27.08,27.7,26.47,27.44,5789321,25.0205649512451,25.5934139272337,24.4569554748692,25.353186937303,6265838.24088266,0.0,1.0
2022-03-30,27.19,27.435,26.73,26.73,3631622,25.122199446985,25.3485671874966,24.6971824647999,24.6971824647999,3930539.6961113,0.0,1.0
2022-03-31,26.52,27.285,26.48,27.14,5310941,24.5031529729328,25.2099746933058,24.4661949744819,25.0760019489214,5748082.92939217,0.0,1.0
2022-04-01,26.94,26.99,26.36,26.68,3784507,24.891211956667,24.9374094547306,24.3553209791293,24.6509849667363,4096008.61370239,0.0,1.0
2022-04-04,26.97,27.2,26.7,26.73,3376854,24.9189304555052,25.1314389465977,24.6694639659617,24.6971824647999,3654801.81995049,0.0,1.0
2022-04-05,27.04,27.285,26.9,26.98,2732189,24.9836069527942,25.2099746933058,24.8542539582161,24.9281699551179,2957074.64096722,0.0,1.0
2022-04-06,26.77,27.13,26.63,26.88,2960882,24.7341404632508,25.0667624493087,24.6047874686727,24.8357749589907,3204591.2918529,0.0,1.0
2022-04-07,27.16,27.25,26.66,26.66,3461258,25.0944809481468,25.1776364446613,24.6325059675108,24.6325059675108,3746153.08737607,0.0,1.0
2022-04-08,26.79,27.28,26.74,27.14,2401048,24.7526194624762,25.2053549434995,24.7064219644126,25.0760019489214,2598677.52653461,0.0,1.0
2022-04-11,26.61,26.87,26.405,26.66,4360225,24.5863084694472,24.826535459378,24.3968987273865,24.6325059675108,4719113.78620268,0.0,1.0
2022-04-12,26.43,27.03,26.37,26.71,2902754,24.4199974764183,24.9743674531815,24.364560478742,24.6787034655744,3141678.79395099,0.0,1.0
2022-04-13,26.87,26.925,26.56,26.6,2849635,24.826535459378,24.8773527072479,24.5401109713836,24.5770689698345,3084187.58530709,0.0,1.0
2022-04-14,26.64,26.94,26.57,26.94,2226503,24.6140269682854,24.891211956667,24.5493504709964,24.891211956667,2409765.78096809,0.0,1.0
2022-04-18,26.55,26.72,26.455,26.61,1633846,24.5308714717709,24.6879429651872,24.4430962254501,24.5863084694472,1768327.3645585,0.0,1.0
2022-04-19,26.87,26.995,26.32,26.32,3393227,24.826535459378,24.942029204537,24.3183629806784,24.3183629806784,3672522.47657291,0.0,1.0
2022-04-20,26.97,27.325,26.89,26.98,2967004,24.9189304555052,25.2469326917567,24.8450144586034,24.9281699551179,3211217.19180053,0.0,1.0
2022-04-21,26.25,27.188,26.23,27.13,3343212,24.2536864833893,25.1203515470624,24.2352074841639,25.0667624493087,3618390.75721969,0.0,1.0
2022-04-22,25.52,26.24,25.375,26.17,2987679,23.5792030116608,24.2444469837766,23.4452302672764,24.1797704864876,3233593.94472721,0.0,1.0
2022-04-25,25.87,25.905,25.025,25.42,4132249,23.902585498106,23.9349237467505,23.1218477808312,23.4868080155336,4472373.15136769,0.0,1.0
2022-04-26,25.45,25.82,25.38,25.76,6630939,23.5145265143718,23.8563880000424,23.4498500170827,23.8009510023661,7176729.5610591,0.0,1.0
2022-04-27,25.53,25.82,25.2,25.5,4118654,23.5884425112735,23.8563880000424,23.2835390240538,23.5607240124354,4457659.15107564,0.0,1.0
2022-04-28,25.74,25.86,25.46,25.71,3543006,23.7824720031406,23.8933459984933,23.5237660139845,23.7547535043025,3834629.74025395,0.0,1.0
2022-04-29,25.04,25.93,25.01,25.93,4200662,23.1357070302502,23.9580224957823,23.1079885314121,23.9580224957823,4546417.20447402,0.0,1.0
2022-05-02,25.39,25.475,24.992,25.0,4662284,23.4590895166954,23.5376252634036,23.0913574321092,23.0987490317994,5046035.17010984,0.0,1.0
2022-05-03,25.03,25.48,24.555,25.48,6066016,23.1264675306375,23.5422450132099,22.6875912990333,23.5422450132099,6565307.92170726,0.0,1.0
2022-05-04,25.04,25.34,24.45,25.07,8456337,23.1357070302502,23.4128920186318,22.5905765530998,23.1634255290884,9152375.51215266,0.0,1.0
2022-05-05,24.11,25.3,24.065,25.13,7792549,22.2764335662673,23.375934020181,22.2348558180101,23.2188625267647,8433951.32488802,0.0,1.0
2022-05-06,24.7,25.23,23.47,23.545,6431184,22.8215640434178,23.3112575228919,21.6851055910532,21.7544018381486,6960532.78810291,0.0,1.0
2022-05-09,24.57,24.75,24.19,24.29,6321649,22.7014505484524,22.8677615414814,22.3503495631691,22.4427445592963,6841981.99575351,0.0,1.0
2022-05-10,24.51,25.27,24.32,24.81,6253089,22.6460135507761,23.3482155213428,22.4704630581344,22.9231985391577,6767778.84312215,0.0,1.0
2022-05-11,24.35,24.73,24.265,24.38,6767534,22.4981815569726,22.8492825422559,22.4196458102645,22.5259000558107,7324567.65373239,0.0,1.0
2022-05-12,23.67,24.36,23.585,24.21,8313104,21.8698955833076,22.5074210565853,21.7913598365995,22.3688285623945,8997353.04772957,0.0,1.0
2022-05-13,23.95,24.355,23.71,23.85,5878312,22.1286015724638,22.5028013067789,21.9068535817585,22.0362065763366,6362154.06287533,0.0,1.0
2022-05-16,23.93,24.35,23.6893,23.94,7645611,22.1101225732384,22.4981815569726,21.8877278175602,22.1193620728511,8274918.90304806,0.0,1.0
2022-05-17,24.28,24.48,23.94,24.26,5748745,22.4335050596835,22.6182950519379,22.1193620728511,22.4150260604581,6221922.4427326,0.0,1.0
2022-05-18,23.8,24.38,23.6701,24.1,6937267,21.990009078273,22.5259000558107,21.8699879783038,22.2671940666546,7508271.32505062,0.0,1.0
2022-05-19,23.76,23.92,23.47,23.61,5152196,21.9530510798221,22.1008830736256,21.6851055910532,21.8144585856313,5576271.67699334,0.0,1.0
2022-05-20,24.31,24.325,23.82,23.82,5255803,22.4612235585217,22.4750828079408,22.0084880774984,22.0084880774984,5688406.53747579,0.0,1.0
2022-05-23,24.65,24.865,24.47,24.5,5093979,22.7753665453542,22.9740157870276,22.6090555523252,22.6367740511634,5513262.85352863,0.0,1.0
2022-05-24,24.62,25.11,24.34,24.56,9023153,22.747648046516,23.2003835275393,22.4889420573599,22.6922110488397,9765845.96375554,0.0,1.0
2022-05-25,24.57,24.92,24.46,24.68,5304898,22.7014505484524,23.0248330348976,22.5998160527125,22.8030850441923,5741542.53191039,0.0,1.0
2022-05-26,24.9,25.1498,24.55,24.55,4883327,23.0063540356722,23.2371567359979,22.682971549227,22.682971549227,5285272.15183522,0.0,1.0
2022-05-27,25.08,25.695,24.975,25.12,5621488,23.1726650287011,23.7408942548834,23.0756502827676,23.209623027152,6084190.95798334,0.0,1.0
2022-05-31,24.34,25.0,24.23,25.0,23650394,22.4889420573599,23.0987490317994,22.3873075616199,23.0987490317994,25597050.696816,0.0,1.0
2022-06-01,24.36,24.65,24.07,24.41,6995478,22.5074210565853,22.7753665453542,22.2394755678164,22.5536185546489,7571273.65465715,0.0,1.0
2022-06-02,24.66,24.71,24.25,24.3,4078028,22.7846060449669,22.8308035430305,22.4057865608454,22.451984058909,4413689.23744084,0.0,1.0
2022-06-03,24.68,24.71,24.39,24.47,4803435,22.8030850441923,22.8308035430305,22.5351395554235,22.6090555523252,5198804.26574969,0.0,1.0
2022-06-06,24.65,24.87,24.61,24.85,2803125,22.7753665453542,22.978635536834,22.7384085469033,22.9601565376086,3033849.36143189,0.0,1.0
2022-06-07,24.79,24.855,24.14,24.32,7074022,23.0202132850912,23.0805728600622,22.4166175353813,22.5837671276087,7617870.57349175,0.125,1.0
2022-06-08,24.55,24.855,24.54,24.75,9551676,22.7973471621214,23.0805728600622,22.7880610736644,22.9830689312629,10286005.8292054,0.0,1.0
2022-06-09,24.27,24.78,24.135,24.55,10228444,22.5373366853233,23.0109271966342,22.4119744911528,22.7973471621214,11014803.5389497,0.0,1.0
2022-06-10,22.95,23.9808,22.95,23.94,7077335,21.3115730089893,22.2687830071447,21.3115730089893,22.2308957662398,7621438.27588365,0.0,1.0
2022-06-13,22.23,22.72,22.12,22.455,15147865,20.6429746400798,21.0979929744765,20.540827667052,20.851911630364,16312428.0691699,0.0,1.0
2022-06-14,21.99,22.43,21.72,22.36,8221064,20.42010851711,20.8286964092213,20.1693841287689,20.7636937900218,8853096.79958476,0.0,1.0
2022-06-15,22.0,22.28,21.77,22.14,7141335,20.4293946055671,20.6894050823652,20.2158145710543,20.5593998439661,7690358.57563723,0.0,1.0
2022-06-16,21.81,22.09,21.63,21.8,10219218,20.2529589248826,20.5129694016807,20.0858093326553,20.2436728364255,11004868.2469884,0.0,1.0
2022-06-17,21.83,22.01,21.55,21.86,11276395,20.2715311017968,20.4386806940241,20.0115206249986,20.299389367168,12143320.6803102,0.0,1.0
2022-06-21,22.08,22.425,21.94,22.0,8457311,20.5036833132237,20.8240533649928,20.3736780748246,20.4293946055671,9107506.39420796,0.0,1.0
2022-06-22,22.15,22.4,21.86,21.97,9049563,20.5686859324232,20.8008381438501,20.299389367168,20.4015363401958,9745290.54060894,0.0,1.0
2022-06-23,22.08,22.34,21.735,22.19,5905331,20.5036833132237,20.7451216131076,20.1833132614546,20.6058302862515,6359330.97912735,0.0,1.0
2022-06-24,22.46,22.565,22.0,22.22,6736304,20.8565546745926,20.9540586033919,20.4293946055671,20.6336885516227,7254188.92048887,0.0,1.0
2022-06-27,22.69,22.79,22.425,22.5,4064938,21.0701347091053,21.1629955936761,20.8240533649928,20.8936990284209,4377449.14749605,0.0,1.0
2022-06-28,22.27,22.79,22.1,22.79,3832431,20.6801189939081,21.1629955936761,20.5222554901378,21.1629955936761,4127067.08288969,0.0,1.0
2022-06-29,22.3,22.505,22.17,22.34,4854970,20.7079772592793,20.8983420726494,20.5872581093374,20.7451216131076,5228218.55772928,0.0,1.0
2022-06-30,21.96,22.23,21.855,22.09,6836266,20.3922502517388,20.6429746400798,20.2947463229395,20.5129694016807,7361835.96742587,0.0,1.0
2022-07-01,22.28,22.305,21.865,21.865,4752464,20.6894050823652,20.7126203035079,20.3040324113965,20.3040324113965,5117831.92887706,0.0,1.0
2022-07-05,22.13,22.41,21.86,22.26,3558223,20.550113755509,20.8101242323072,20.299389367168,20.670832905451,3831778.05859545,0.0,1.0
2022-07-06,22.54,22.675,22.04,22.14,5112400,20.9308433822492,21.0562055764197,20.4665389593954,20.5593998439661,5505439.69469123,0.0,1.0
2022-07-07,22.96,23.05,22.65,22.65,6147050,21.3208590974464,21.40443389356,21.032990355277,21.032990355277,6619633.25937949,0.0,1.0
2022-07-08,23.07,23.19,22.74,22.86,3905596,21.4230060704742,21.5344391319591,21.1165651513907,21.2279982128756,4205856.98494392,0.0,1.0
2022-07-11,22.88,23.085,22.68,22.95,3284421,21.2465703897897,21.4369352031598,21.0608486206482,21.3115730089893,3536926.24745277,0.0,1.0
2022-07-12,23.06,23.305,22.91,23.05,6004219,21.4137199820171,21.6412291492155,21.274428655161,21.40443389356,6465821.45728413,0.0,1.0
2022-07-13,22.94,23.25,22.73,22.75,6492893,21.3022869205322,21.5901556627016,21.1072790629336,21.1258512398478,6992064.55981201,0.0,1.0
2022-07-14,23.37,23.39,22.47,22.95,6169942,21.7015887241865,21.7201609011006,20.8658407630496,21.3115730089893,6644285.18909761,0.0,1.0
2022-07-15,23.52,23.85,23.45,23.53,6225927,21.8408800510426,22.1473209701261,21.7758774318431,21.8501661394997,6704574.29818675,0.0,1.0
2022-07-18,23.78,24.04,23.56,23.57,4649039,22.0823183509266,22.3237566508106,21.8780244048709,21.887310493328,5006455.64759558,0.0,1.0
2022-07-19,24.69,24.78,23.82,23.82,5033596,22.9273524005205,23.0109271966342,22.1194627047549,22.1194627047549,5420577.2681009,0.0,1.0
2022-07-20,24.73,25.08,24.635,24.66,4835083,22.9644967543488,23.2895098503465,22.8762789140066,22.8994941351493,5206802.65146053,0.0,1.0
2022-07-21,25.01,25.04,24.56,24.75,5614044,23.2245072311469,23.2523654965181,22.8066332505785,22.9830689312629,6045649.92671607,0.0,1.0
2022-07-22,25.43,25.51,25.0,25.05,5728351,23.6145229463441,23.6888116540007,23.2152211426898,23.2616515849752,6168744.81271502,0.0,1.0
2022-07-25,24.77,25.4,24.71,25.3,4678408,23.0016411081771,23.5866646809729,22.9459245774346,23.4938037964021,5038082.5270247,0.0,1.0
2022-07-26,24.3,24.89,24.25,24.77,7405323,22.5651949506945,23.113074169662,22.5187645084091,23.0016411081771,7974641.8895646,0.0,1.0
2022-07-27,24.69,24.85,24.32,24.32,7882464,22.9273524005205,23.0759298158337,22.5837671276087,22.5837671276087,8488465.33870094,0.0,1.0
2022-07-28,24.57,24.96,24.55,24.745,5364626,22.8159193390356,23.1780767888615,22.7973471621214,22.9784258870344,5777056.74977949,0.0,1.0
2022-07-29,24.53,24.74,24.225,24.55,6004995,22.7787749852073,22.9737828428059,22.4955492872665,22.7973471621214,6466657.11591863,0.0,1.0
2022-08-01,24.77,25.02,24.42,24.44,5070006,23.0016411081771,23.233793319604,22.6766280121794,22.6952001890936,5459786.45738259,0.0,1.0
2022-08-02,24.78,25.08,24.581,24.74,4888500,23.0109271966342,23.2895098503465,22.8261340363384,22.9737828428059,5264326.33352204,0.0,1.0
2022-08-03,26.74,26.83,25.83,26.085,17640087,24.8310005342211,24.9145753303347,23.9859664846271,24.2227617402826,18996251.3081149,0.0,1.0
2022-08-04,26.6,26.73,26.27,26.54,7533930,24.700995295822,24.821714445764,24.3945543767385,24.6452787650795,8113136.15503974,0.0,1.0
2022-08-05,24.21,26.69,24.1,26.28,9705451,22.4816201545808,24.7845700919357,22.379473181553,24.4038404651956,10451603.0025587,0.0,1.0
2022-08-08,24.17,24.77,24.105,24.16,6821041,22.4444758007525,23.0016411081771,22.3841162257816,22.4351897122955,7345440.47424233,0.0,1.0
2022-08-09,24.43,24.53,23.91,24.15,4785379,22.6859141006365,22.7787749852073,22.2030375008686,22.4259036238384,5153277.4236644,0.0,1.0
2022-08-10,24.34,24.87,24.08,24.72,5102828,22.6023393045228,23.0945019927479,22.3609010046389,22.9552106658917,5495131.80235935,0.0,1.0
2022-08-11,24.05,24.42,24.02,24.3,3864049,22.3330427392676,22.6766280121794,22.3051844738964,22.5651949506945,4161115.86472733,0.0,1.0
2022-08-12,24.19,24.28,23.8113,24.01,4247951,22.4630479776667,22.5466227737804,22.1113838077972,22.2958983854393,4574532.12903985,0.0,1.0
2022-08-15,24.04,24.31,23.92,24.16,4747698,22.3237566508106,22.5744810391516,22.2123235893256,22.4351897122955,5112699.52030478,0.0,1.0
2022-08-16,24.21,24.24,23.845,23.95,3322057,22.4816201545808,22.5094784199521,22.1426779258976,22.2401818546969,3577455.69122661,0.0,1.0
2022-08-17,23.8,24.04,23.59,24.04,3985159,22.1008905278407,22.3237566508106,21.9058826702421,22.3237566508106,4291536.76321416,0.0,1.0
2022-08-18,23.77,23.99,23.7,23.8,4205179,22.0730322624695,22.2773262085252,22.00802964327,22.1008905278407,4528471.83121079,0.0,1.0
2022-08-19,23.54,23.575,23.3,23.5,3221252,21.9755283336702,22.0082022288137,21.7514787669718,21.9381867392205,3450577.88502943,0.125,1.0
2022-08-22,23.24,23.5,23.185,23.42,4144123,21.6954663752972,21.9381867392205,21.6441216829288,21.863503550321,4439149.49114251,0.0,1.0
2022-08-23,23.22,23.59,23.165,23.28,2744631,21.6767955780723,22.0222053267324,21.6254508857039,21.7328079697469,2940025.50286851,0.0,1.0
2022-08-24,23.12,23.33,23.08,23.23,3190528,21.583441591948,21.7794849628091,21.5460999974982,21.6861309766847,3417666.59620767,0.0,1.0
2022-08-25,23.38,23.39,22.96,23.2,2409085,21.8261619558713,21.8354973544837,21.434075214149,21.6581247808474,2580591.46696878,0.0,1.0
2022-08-26,22.7,23.44,22.66,23.42,2860137,21.1913548502257,21.8821743475459,21.154013255776,21.863503550321,3063754.55268772,0.0,1.0
2022-08-29,22.8,22.925,22.465,22.63,2917524,21.2847088363501,21.4014013190055,20.9719729828335,21.1260070599387,3125227.02149431,0.0,1.0
2022-08-30,22.67,22.905,22.49,22.78,3144013,21.1633486543884,21.3827305217806,20.9953114793646,21.2660380391252,3367840.12180514,0.0,1.0
2022-08-31,22.59,22.88,22.51,22.8,6214727,21.088665465489,21.3593920252495,21.0139822765895,21.2847088363501,6657162.97504673,0.0,1.0
2022-09-01,22.58,22.71,22.2,22.53,4220677,21.0793300668765,21.2006902488382,20.724584919604,21.0326530738143,4521153.4881631,0.0,1.0
2022-09-02,22.84,23.1,22.56,22.66,4668164,21.3220504307998,21.5647707947231,21.0606592696516,21.154013255776,5000497.77604811,0.0,1.0
2022-09-06,22.11,22.87,21.92,22.76,5027703,20.6405663320921,21.3500566266371,20.4631937584559,21.2473672419003,5385632.91052551,0.0,1.0
2022-09-07,22.86,22.885,22.1,22.15,5386961,21.3407212280247,21.3640597245558,20.6312309334797,20.6779079265418,5770467.04018065,0.0,1.0
2022-09-08,23.39,23.485,22.72,22.76,9771963,21.8354973544837,21.9241836413018,21.2100256474506,21.2473672419003,10467644.0778697,0.0,1.0
2022-09-09,22.73,23.54,22.72,23.34,15047711,21.219361046063,21.9755283336702,21.2100256474506,21.7888203614215,16118980.6935049,0.0,1.0
2022-09-12,22.75,23.1,22.66,22.99,4783740,21.2380318432879,21.5647707947231,21.154013255776,21.4620814099863,5124301.80927499,0.0,1.0
2022-09-13,21.72,22.695,21.67,22.42,9143197,20.2764857862072,21.1866871509195,20.229808793145,20.9299636890776,9794115.25911893,0.0,1.0
2022-09-14,21.53,21.99,21.48,21.77,9909863,20.0991132125709,20.5285415487429,20.0524362195087,20.3231627792693,10615361.3909969,0.0,1.0
2022-09-15,21.58,22.07,21.445,21.49,8531075,20.1457902056331,20.6032247376424,20.0197623243652,20.0617716181212,9138415.35233115,0.0,1.0
2022-09-16,21.26,21.69,20.89,21.56,13297012,19.8470574500352,20.2484795903699,19.5016477013751,20.1271194084082,14243646.7386503,0.0,1.0
2022-09-19,21.32,21.4,20.955,21.06,7301505,19.9030698417098,19.9777530306093,19.562327792356,19.6603494777865,7821310.37262275,0.0,1.0
2022-09-20,20.91,21.31,20.76,21.19,5536842,19.5203184986,19.8937344430974,19.3802875194135,19.7817096597482,5931018.29912783,0.0,1.0
2022-09-21,21.19,21.71,21.17,21.23,6809179,19.7817096597482,20.2671503875947,19.7630388625233,19.8190512541979,7293934.92735332,0.0,1.0
2022-09-22,21.27,21.46,20.965,21.12,4351115,19.8563928486476,20.0337654222839,19.5716631909684,19.7163618694611,4660877.57003173,0.0,1.0
2022-09-23,20.67,21.33,20.44,21.23,4124917,19.2962689319016,19.9124052403222,19.0815547638156,19.8190512541979,4418576.18645853,0.0,1.0
2022-09-26,20.51,21.03,20.38,20.69,7243640,19.1469025541026,19.6323432819492,19.025542372141,19.3149397291264,7759325.87426088,0.0,1.0
2022-09-27,20.52,20.81,20.325,20.58,5468633,19.1562379527151,19.4269645124757,18.9741976797726,19.2122503443897,5857953.39549408,0.0,1.0
2022-09-28,20.95,21.03,20.39,20.56,3703076,19.5576600930497,19.6323432819492,19.0348777707534,19.1935795471648,3966703.67676396,0.0,1.0
2022-09-29,20.37,20.86,20.27,20.81,3716865,19.0162069735286,19.4736415055378,18.9228529874042,19.4269645124757,3981474.33688512,0.0,1.0
2022-09-30,20.14,20.605,20.12,20.43,4884212,18.8014928054426,19.2355888409208,18.7828220082177,19.0722193652032,5231926.56550786,0.0,1.0
2022-10-03,20.52,20.585,20.14,20.24,5190491,19.1562379527151,19.2169180436959,18.8014928054426,18.8948467915669,5560010.0386571,0.0,1.0
2022-10-04,20.91,20.97,20.61,20.77,4398490,19.5203184986,19.5763308902746,19.240256540227,19.3896229180259,4711625.26915717,0.0,1.0
2022-10-05,21.08,21.23,20.68,20.73,3288878,19.6790202750114,19.8190512541979,19.305604330514,19.3522813235762,3523018.28399635,0.0,1.0
2022-10-06,21.03,21.16,20.96,21.05,7382353,19.6323432819492,19.7537034639109,19.5669954916622,19.6510140791741,7907914.06610866,0.0,1.0
2022-10-07,20.68,21.0675,20.58,20.85,7196126,19.305604330514,19.6673510267458,19.2122503443897,19.4643061069254,7708429.2795116,0.0,1.0
2022-10-10,20.78,20.89,20.52,20.75,4871091,19.3989583166384,19.5016477013751,19.1562379527151,19.3709521208011,5217871.46133424,0.0,1.0
2022-10-11,20.92,21.2189,20.665,20.89,4535633,19.5296538972124,19.8086889617381,19.2916012325954,19.5016477013751,4858531.6902899,0.0,1.0
2022-10-12,20.84,21.06,20.83,20.99,3946282,19.454970708313,19.6603494777865,19.4456353097005,19.5950016874995,4227223.88601999,0.0,1.0
2022-10-13,21.21,21.31,20.5,20.5,4718604,19.800380456973,19.8937344430974,19.1375671554902,19.1375671554902,5054528.67723836,0.0,1.0
2022-10-14,20.78,21.4,20.735,21.365,6228727,19.3989583166384,19.9777530306093,19.3569490228824,19.9450791354658,6672159.65658248,0.0,1.0
2022-10-17,21.2,21.33,21.08,21.15,4930995,19.7910450583606,19.9124052403222,19.6790202750114,19.7443680652984,5282040.11924267,0.0,1.0
2022-10-18,21.47,21.78,21.3,21.49,3289485,20.0431008208963,20.3324981778818,19.8843990444849,20.0617716181212,3523668.49726008,0.0,1.0
2022-10-19,21.51,21.54,21.27,21.39,3307060,20.0804424153461,20.1084486111834,19.8563928486476,19.9684176319968,3542494.68854514,0.0,1.0
2022-10-20,21.6,21.77,21.49,21.53,2787777,20.164461002858,20.3231627792693,20.0617716181212,20.0991132125709,2986243.13297863,0.0,1.0
2022-10-21,21.8,21.87,21.375,21.51,3633730,20.3511689751066,20.4165167653937,19.9544145340782,20.0804424153461,3892420.82835122,0.0,1.0
2022-10-24,22.0,22.065,21.665,21.96,2815716,20.5378769473553,20.5985570383362,20.2251410938388,20.5005353529056,3016171.15336631,0.0,1.0
2022-10-25,22.25,22.35,21.95,22.03,3770160,20.7712619126662,20.8646158987905,20.4911999542932,20.5658831431926,4038563.48991713,0.0,1.0
2022-10-26,22.18,22.545,22.03,22.09,3379094,20.7059141223791,21.046656171733,20.5658831431926,20.6218955348672,3619656.89981276,0.0,1.0
2022-10-27,21.83,22.5,21.77,22.5,9367340,20.3791751709439,21.004646877977,20.3231627792693,21.004646877977,10034215.344081,0.0,1.0
2022-10-28,22.56,22.615,21.84,21.94,4489275,21.0606592696516,21.11200396202,20.3885105695564,20.4818645556807,4808873.39295886,0.0,1.0
2022-10-31,22.53,22.59,22.32,22.47,5738599,21.0326530738143,21.088665465489,20.8366097029532,20.9766406821397,6147138.69031421,0.0,1.0
2022-11-01,22.96,22.97,22.52,22.65,4223401,21.434075214149,21.4434106127615,21.0233176752019,21.1446778571636,4524071.41391334,0.0,1.0
2022-11-02,22.26,23.02,22.255,22.88,7003945,20.7805973112786,21.4900876058236,20.7759296119724,21.3593920252495,7502566.61849569,0.0,1.0
2022-11-03,21.69,22.1,21.465,22.03,6462668,20.2484795903699,20.6312309334797,20.0384331215901,20.5658831431926,6922755.27623648,0.0,1.0
2022-11-04,22.16,22.295,21.74,21.88,3836786,20.6872433251543,20.8132712064221,20.295156583432,20.4258521640061,4109932.69734578,0.0,1.0
2022-11-07,21.66,22.19,20.56,21.955,7732320,20.2204733945326,20.7152495209916,19.1935795471648,20.4958676535994,8282795.75518174,0.0,1.0
2022-11-08,21.62,22.03,20.56,21.04,4688879,20.1831318000828,20.5658831431926,19.1935795471648,19.6416786805616,5022687.50876334,0.0,1.0
2022-11-09,22.92,23.12,21.84,22.26,7619519,21.3967336196993,21.583441591948,20.3885105695564,20.7805973112786,8161964.27847356,0.0,1.0
2022-11-10,22.63,23.69,21.96,23.62,9817157,21.1260070599387,22.1155593128567,20.5005353529056,22.0502115225697,10516055.5082502,0.0,1.0
2022-11-11,22.94,23.16,22.49,22.57,10688683,21.4154044169242,21.6207831863977,20.9953114793646,21.0699946682641,11449626.7848308,0.0,1.0
2022-11-14,22.7,22.96,22.275,22.79,6560001,21.1913548502257,21.434075214149,20.7946004091973,21.2753734377376,7027017.56223076,0.0,1.0
2022-11-15,22.24,22.95,22.21,22.9,6515058,20.7619265140538,21.4247398155366,20.7339203182165,21.3780628224744,6978875.00092635,0.0,1.0
2022-11-16,22.61,22.71,22.19,22.26,3930823,21.1073362627138,21.2006902488382,20.7152495209916,20.7805973112786,4210664.33602992,0.0,1.0
2022-11-17,22.45,22.66,22.1,22.25,5907391,20.9579698849149,21.154013255776,20.6312309334797,20.7712619126662,6327947.25244155,0.0,1.0
2022-11-18,22.62,22.715,22.22,22.43,2844382,21.2333641439817,21.3225405185917,20.8578846719396,21.0550113947617,3030133.16230609,0.125,1.0
2022-11-21,23.05,23.23,22.64,22.7,4642269,21.637004576427,21.8059703388459,21.2521381175838,21.3084600383901,4945430.41168363,0.0,1.0
2022-11-22,23.11,23.26,22.88,23.15,5092460,21.6933264972333,21.8341312992491,21.4774258008091,21.7308744444375,5425020.94434477,0.0,1.0
2022-11-23,23.03,23.37,22.44,22.44,2719627,21.6182306028249,21.9373881540607,21.0643983815627,21.0643983815627,2897231.08984764,0.0,1.0
2022-11-25,23.11,23.215,22.95,23.04,2808669,21.6933264972333,21.7918898586443,21.5431347084164,21.6276175896259,2992087.93996062,0.0,1.0
2022-11-28,23.03,23.2,22.81,23.04,6008164,21.6182306028249,21.7778093784428,21.4117168932017,21.6276175896259,6400524.60639027,0.0,1.0
2022-11-29,22.62,23.19,22.495,22.95,5271003,21.2333641439817,21.7684223916417,21.1160268089685,21.5431347084164,5615223.61937141,0.0,1.0
2022-11-30,22.96,23.12,21.75,22.45,20250129,21.5525216952175,21.7027134840343,20.4166962922901,21.0737853683638,21572555.1012052,0.0,1.0
2022-12-01,23.76,23.78,22.91,22.96,3824655,22.3034806393017,22.3222546129038,21.5055867612122,21.5525216952175,4074422.47556053,0.0,1.0
2022-12-02,23.8,23.92,23.305,23.39,3278007,22.3410285865059,22.4536724281186,21.8763727398538,21.9561621276628,3492075.85935065,0.0,1.0
2022-12-05,23.6,23.715,23.43,23.7,3138104,22.1532888504849,22.261239198697,21.993710074867,22.2471587184954,3343036.55316529,0.0,1.0
2022-12-06,23.13,23.72,23.02,23.7,3025333,21.7121004708354,22.2659326920975,21.6088436160238,22.2471587184954,3222901.09075327,0.0,1.0
2022-12-07,22.65,23.37,22.59,23.12,3188600,21.2615251043848,21.9373881540607,21.2052031835785,21.7027134840343,3396830.1730672,0.0,1.0
2022-12-08,22.79,23.09,22.5282,22.65,2962922,21.3929429195996,21.6745525236312,21.147191605148,21.2615251043848,3156414.36682073,0.0,1.0
2022-12-09,22.67,23.23,22.645,22.78,2603422,21.2802990779869,21.8059703388459,21.2568316109843,21.3835559327985,2773437.37151946,0.0,1.0
2022-12-12,23.13,23.15,22.53,22.55,2426850,21.7121004708354,21.7308744444375,21.1488812627722,21.1676552363743,2585334.41181337,0.0,1.0
2022-12-13,23.01,23.62,22.87,23.41,3033355,21.5994566292228,22.172062824087,21.468038814008,21.9749361012649,3231446.96406705,0.0,1.0
2022-12-14,22.99,23.29,22.8,23.18,2275245,21.5806826556206,21.8622922596522,21.4023299064006,21.7590354048406,2423828.91147221,0.0,1.0
2022-12-15,21.93,22.93,21.845,22.89,3292836,20.585662054709,21.5243607348143,20.5058726669001,21.4868127876101,3507873.26091761,0.0,1.0
2022-12-16,21.61,21.8446,21.39,21.83,10514909,20.2852784770753,20.505497187428,20.0787647674522,20.4917921866985,11201580.6806297,0.0,1.0
2022-12-19,21.58,21.81,21.34,21.72,4485734,20.2571175166722,20.4730182130964,20.0318298334469,20.3885353318869,4778672.95977964,0.0,1.0
2022-12-20,21.49,21.63,21.3,21.5,3140356,20.1726346354627,20.3040524506774,19.9942818862427,20.1820216222638,3345435.61907188,0.0,1.0
2022-12-21,21.51,21.73,21.37,21.52,2454276,20.1914086090648,20.397922318688,20.0599907938501,20.2007955958659,2614551.45513224,0.0,1.0
2022-12-22,21.31,21.345,21.04,21.27,2151149,20.0036688730438,20.0365233268474,19.7502202294153,19.9661209258395,2291628.87472976,0.0,1.0
2022-12-23,21.3,21.38,21.17,21.22,1194594,19.9942818862427,20.0693777806511,19.872251057829,19.9191859918343,1272606.45542402,0.0,1.0
2022-12-27,21.43,21.5,21.21,21.3,1909299,20.1163127146564,20.1820216222638,19.9097990050332,19.9942818862427,2033984.96286992,0.0,1.0
2022-12-28,20.88,21.57,20.87,21.45,2232696,19.6000284405985,20.2477305298711,19.5906414537974,20.1350866882585,2378501.26704084,0.0,1.0
2022-12-29,21.25,21.36,20.7,20.73,2234513,19.9473469522374,20.050603807049,19.4310626781795,19.4592236385827,2380436.9254566,0.0,1.0
2022-12-30,21.43,21.455,21.0,21.16,1760876,20.1163127146564,20.139780181659,19.7126722822111,19.862864071028,1875869.26169161,0.0,1.0
2023-01-03,21.62,21.77,21.225,21.43,2632921,20.2946654638764,20.4354702658922,19.9238794852348,20.1163127146564,2804862.79122569,0.0,1.0
2023-01-04,21.87,21.94,21.49,21.73,2590702,20.5293401339027,20.5950490415101,20.1726346354627,20.397922318688,2759886.69730462,0.0,1.0
2023-01-05,21.1,21.56,20.935,21.53,3391193,19.8065421502216,20.2383435430701,19.6516568680043,20.2101825826669,3612653.42316198,0.0,1.0
2023-01-06,21.5,21.58,20.92,21.22,3234897,20.1820216222638,20.2571175166722,19.6375763878027,19.9191859918343,3446150.57905178,0.0,1.0
2023-01-09,21.49,22.03,21.395,21.49,3122495,20.1726346354627,20.6795319227196,20.0834582608527,20.1726346354627,3326408.21402855,0.0,1.0
2023-01-10,21.6,21.71,21.34,21.54,2753993,20.2758914902743,20.3791483450859,20.0318298334469,20.219569569468,2933841.34692838,0.0,1.0
2023-01-11,21.99,22.02,21.39,21.72,3543261,20.6419839755153,20.6701449359185,20.0787647674522,20.3885353318869,3774652.15952213,0.0,1.0
2023-01-12,21.96,22.1,21.79,21.99,2406504,20.6138230151122,20.7452408303269,20.4542442394943,20.6419839755153,2563659.7248971,0.0,1.0
2023-01-13,22.37,22.44,21.72,21.78,2168309,20.9986894739554,21.0643983815627,20.3885353318869,20.4448572526932,2309909.50126486,0.0,1.0
2023-01-17,22.59,22.765,22.3,22.51,3119308,21.2052031835785,21.369475452597,20.932980566348,21.1301072891701,3323013.08834281,0.0,1.0
2023-01-18,22.33,22.65,22.29,22.55,2888798,20.9611415267511,21.2615251043848,20.9235935795469,21.1676552363743,3077449.73038204,0.0,1.0
2023-01-19,21.94,22.37,21.93,22.26,2512122,20.5950490415101,20.9986894739554,20.585662054709,20.8954326191438,2676175.06367242,0.0,1.0
2023-01-20,22.43,22.47,21.79,21.89,3580475,21.0550113947617,21.0925593419659,20.4542442394943,20.5481141075048,3814296.40403711,0.0,1.0
2023-01-23,22.81,22.89,22.43,22.5,1703277,21.4117168932017,21.4868127876101,21.0550113947617,21.1207203023691,1814508.78338185,0.0,1.0
2023-01-24,22.66,22.97,22.59,22.82,1524791,21.2709120911859,21.5619086820185,21.2052031835785,21.4211038800027,1624366.83071608,0.0,1.0
2023-01-25,22.6,22.69,22.235,22.47,1509259,21.2145901703796,21.2990730515891,20.8719651521411,21.0925593419659,1607820.52003174,0.0,1.0
2023-01-26,22.71,22.89,22.52,22.73,2962623,21.3178470251912,21.4868127876101,21.1394942759712,21.3366209987933,3156095.84075231,0.0,1.0
2023-01-27,22.84,22.92,22.51,22.67,2069828,21.4398778536048,21.5149737480133,21.1301072891701,21.2802990779869,2204997.24125301,0.0,1.0
2023-01-30,22.69,22.8,22.54,22.79,3053736,21.2990730515891,21.4023299064006,21.1582682495733,21.3929429195996,3253158.93664351,0.0,1.0
2023-01-31,23.01,23.04,22.54,22.71,4537742,21.5994566292228,21.6276175896259,21.1582682495733,21.3178470251912,4834077.32020141,0.0,1.0
2023-02-01,23.36,23.475,22.76,22.85,3661441,21.9280011672596,22.0359515154717,21.3647819591964,21.4492648404059,3900549.85438917,0.0,1.0
2023-02-02,23.57,23.74,23.25,23.56,4030616,22.1251278900817,22.2847066656996,21.824744312448,22.1157409032807,4293833.67146942,0.0,1.0
2023-02-03,21.3,23.21,21.1,23.11,8018256,19.9942818862427,21.7871963652438,19.8065421502216,21.6933264972333,8541884.81345325,0.0,1.0
2023-02-06,21.305,21.54,20.94,21.455,4990397,19.9989753796432,20.219569569468,19.6563503614048,20.139780181659,5316292.7633394,0.0,1.0
2023-02-07,21.84,21.91,21.21,21.25,5433337,20.5011791734996,20.5668880811069,19.9097990050332,19.9473469522374,5788158.77251532,0.0,1.0
2023-02-08,21.49,22.16,21.46,21.81,4300818,20.1726346354627,20.8015627511333,20.1444736750595,20.4730182130964,4581681.0986861,0.0,1.0
2023-02-09,21.3,21.78,21.2,21.69,4244671,19.9942818862427,20.4448572526932,19.9004120182322,20.3603743714838,4521867.44262162,0.0,1.0
2023-02-10,21.41,21.44,21.135,21.23,2725336,20.0975387410543,20.1256997014574,19.8393966040253,19.9285729786353,2903312.91367567,0.0,1.0
2023-02-13,21.45,21.635,21.375,21.49,2810323,20.1350866882585,20.308745944078,20.0646842872506,20.1726346354627,2993849.95373038,0.0,1.0
2023-02-14,21.2,21.54,21.01,21.42,3168663,19.9004120182322,20.219569569468,19.7220592690122,20.1069257278553,3375591.19572276,0.0,1.0
2023-02-15,21.53,21.57,21.115,21.15,3482805,20.2101825826669,20.2477305298711,19.8206226304232,19.8534770842269,3710248.10603691,0.0,1.0
2023-02-16,21.35,21.575,21.07,21.1,2501820,20.1585541552611,20.3709979344149,19.8941796745364,19.9225055117569,2649686.90654135,0.125,1.0
2023-02-17,21.04,21.27,20.72,21.21,4508403,19.8658538373159,20.0830185893398,19.5637115736305,20.0263669148988,4774866.45662426,0.0,1.0
2023-02-21,20.74,20.95,20.44,20.85,2961661,19.5825954651108,19.7808763256544,19.2993370929057,19.6864568682527,3136706.22719226,0.0,1.0
2023-02-22,20.58,20.895,20.5,20.82,2328910,19.4315243332681,19.7289456240834,19.3559887673467,19.6581310310322,2466557.27970565,0.0,1.0
2023-02-23,20.59,20.695,20.315,20.56,2206952,19.4409662790083,19.54010670928,19.1813127711536,19.4126404417878,2337391.10638064,0.0,1.0
2023-02-24,20.17,20.51,20.1,20.41,2483366,19.0444045579212,19.3654307130869,18.97831093774,19.2710112556852,2630142.20621385,0.0,1.0
2023-02-27,19.99,20.48,19.91,20.38,2902739,18.8744495345981,19.3371048758664,18.7989139686768,19.2426854184647,3074301.71691286,0.0,1.0
2023-02-28,19.51,19.98,19.41,19.95,6395705,18.42123613907,18.865007588858,18.3268166816683,18.8366817516374,6773715.05408103,0.0,1.0
2023-03-01,19.19,19.7314,19.14,19.41,3523327,18.1190938753846,18.6302808177573,18.0718841466837,18.3268166816683,3731568.78566947,0.0,1.0
2023-03-02,19.3,19.415,19.025,19.16,4047525,18.2229552785264,18.3315376545384,17.9633017706718,18.0907680381641,4286748.84540006,0.0,1.0
2023-03-03,19.26,19.4,19.1908,19.35,4056147,18.1851874955658,18.3173747359281,18.1198492310438,18.2701650072273,4295880.43780405,0.0,1.0
2023-03-06,19.27,19.59,19.22,19.31,3668065,18.1946294413059,18.4967717049914,18.1474197126051,18.2323972242666,3884861.34208,0.0,1.0
2023-03-07,18.69,19.27,18.55,19.17,4834704,17.6469965883761,18.1946294413059,17.5148093480138,18.1002099839043,5120453.06449028,0.0,1.0
2023-03-08,18.35,18.725,18.33,18.68,5788526,17.3259704332104,17.6800433984667,17.30708654173,17.637554642636,6130649.50730833,0.0,1.0
2023-03-09,17.74,18.53,17.65,18.48,6719856,16.7500117430601,17.4959254565334,16.6650342313985,17.4487157278326,7117024.58891657,0.0,1.0
2023-03-10,16.61,17.67,16.345,17.63,9983095,15.6830718744209,16.6839181228789,15.4328603123065,16.6461503399182,10573133.2023321,0.0,1.0
2023-03-13,16.42,16.95,16.17,16.53,6453147,15.5036749053577,16.0040980295867,15.2676262618535,15.6075363084996,6834552.09083251,0.0,1.0
2023-03-14,15.9,16.69,15.73,16.6,6306553,15.0126937268689,15.7586074403423,14.8521806492861,15.6736299286808,6679293.83788965,0.0,1.0
2023-03-15,15.96,16.035,15.52,15.69,7097323,15.06934540131,15.1401599943612,14.6538997887425,14.8144128663254,7516801.29849257,0.0,1.0
2023-03-16,16.17,16.2,15.675,15.82,5622411,15.2676262618535,15.295952099074,14.8002499477151,14.9371581609476,5954716.49035264,0.0,1.0
2023-03-17,16.32,16.38,16.0,16.16,14551130,15.409255447956,15.4659071223971,15.1071131842706,15.2581843161133,15411156.1328877,0.0,1.0
2023-03-20,16.64,16.69,16.275,16.42,6747601,15.7113977116415,15.7586074403423,15.3667666921253,15.5036749053577,7146409.42204684,0.0,1.0
2023-03-21,17.06,17.18,16.67,16.71,6570463,16.1079594327286,16.2212627816106,15.739723548862,15.7774913318226,6958801.90461916,0.0,1.0
2023-03-22,16.44,17.13,16.44,17.06,4685155,15.5225587968381,16.1740530529097,15.5225587968381,16.1079594327286,4962065.16001019,0.0,1.0
2023-03-23,16.35,16.77,16.2,16.48,6383975,15.4375812851766,15.8341430062637,15.295952099074,15.5603265797988,6761291.76726832,0.0,1.0
2023-03-24,16.4,16.41,16.065,16.28,4417378,15.4847910138774,15.4942329596176,15.1684858315817,15.3714876649954,4678461.53913702,0.0,1.0
2023-03-27,16.79,16.805,16.39,16.55,5656732,15.853026897744,15.8671898163542,15.4753490681372,15.6264201999799,5991065.98964491,0.0,1.0
2023-03-28,16.7,16.85,16.59,16.66,2966951,15.7680493860825,15.909678572185,15.6641879829406,15.7302816031218,3142308.88595092,0.0,1.0
2023-03-29,16.64,16.87,16.57,16.87,3694522,15.7113977116415,15.9285624636653,15.6453040914603,15.9285624636653,3912882.04959946,0.0,1.0
2023-03-30,16.78,17.105,16.685,16.77,4695102,15.8435849520038,16.1504481885593,15.7538864674722,15.8341430062637,4972600.06486322,0.0,1.0
2023-03-31,17.16,17.2,16.695,16.79,4059635,16.2023788901303,16.2401466730909,15.7633284132124,15.853026897744,4299574.59163207,0.0,1.0
2023-04-03,17.16,17.32,17.075,17.21,3859034,16.2023788901303,16.353450021973,16.1221223513388,16.2495886188311,4087117.3232678,0.0,1.0
2023-04-04,17.06,17.19,16.8,17.075,4447416,16.1079594327286,16.2307047273508,15.8624688434842,16.1221223513388,4710274.89713187,0.0,1.0
2023-04-05,17.21,17.335,16.97,17.02,3825562,16.2495886188311,16.3676129405832,16.022981921067,16.0701916497679,4051667.00304663,0.0,1.0
2023-04-06,17.27,17.33,17.09,17.2,2346163,16.3062402932721,16.3628919677131,16.1362852699491,16.2401466730909,2484829.99644729,0.0,1.0
2023-04-10,17.31,17.335,17.05,17.1,2615223,16.3440080762328,16.3676129405832,16.0985174869884,16.1457272156892,2769792.44741259,0.0,1.0
2023-04-11,17.77,17.86,17.27,17.29,4229305,16.7783375802806,16.8633150919421,16.3062402932721,16.3251241847525,4479272.72236605,0.0,1.0
2023-04-12,17.61,18.09,17.58,17.83,4483718,16.6272664484379,17.080479843966,16.5989406112174,16.8349892547216,4748722.48092337,0.0,1.0
2023-04-13,17.71,17.905,17.64,17.64,3468318,16.7216859058396,16.9058038477729,16.6555922856584,16.6555922856584,3673308.54830549,0.0,1.0
2023-04-14,17.57,17.79,17.36,17.64,2930682,16.5894986654772,16.7972214717609,16.3912178049336,16.6555922856584,3103896.25258268,0.0,1.0
2023-04-17,17.96,17.98,17.56,17.65,2966013,16.9577345493438,16.9766184408241,16.580056719737,16.6650342313985,3141315.4466474,0.0,1.0
2023-04-18,17.87,18.085,17.725,18.0,2977213,16.8727570376823,17.0757588710959,16.7358488244498,16.9955023323045,3153177.40848049,0.0,1.0
2023-04-19,17.87,18.015,17.78,17.84,4456018,16.8727570376823,17.0096652509147,16.7877795260207,16.8444312004618,4719385.30746118,0.0,1.0
2023-04-20,17.63,17.73,17.57,17.72,2955397,16.6461503399182,16.7405697973199,16.5894986654772,16.7311278515797,3130072.00139561,0.0,1.0
2023-04-21,17.65,17.735,17.55,17.72,5148968,16.6650342313985,16.74529077019,16.5706147739968,16.7311278515797,5453291.24069693,0.0,1.0
2023-04-24,17.54,17.7,17.43,17.65,2590471,16.5611728282567,16.7122439600994,16.4573114251148,16.6650342313985,2743577.51176146,0.0,1.0
2023-04-25,17.36,17.5,17.28,17.37,3333400,16.3912178049336,16.523405045296,16.3156822390123,16.4006597506738,3530416.39057364,0.0,1.0
2023-04-26,17.21,17.59,17.14,17.46,2927131,16.2495886188311,16.6083825569575,16.1834949986499,16.4856372623353,3100135.37521935,0.0,1.0
2023-04-27,17.75,17.8,17.34,17.34,2750010,16.7594536888002,16.8066634175011,16.3723339134533,16.3723339134533,2912545.86255517,0.0,1.0
2023-04-28,17.67,17.795,17.56,17.64,2917656,16.6839181228789,16.801942444631,16.580056719737,16.6555922856584,3090100.3673293,0.0,1.0
2023-05-01,17.66,17.88,17.485,17.56,3101335,16.6744761771387,16.8821989834224,16.5092421266857,16.580056719737,3284635.48228826,0.0,1.0
2023-05-02,16.93,17.64,16.92,17.53,3856559,15.9852141381064,16.6555922856584,15.9757721923662,16.5517308825165,4084496.04152343,0.0,1.0
2023-05-03,16.75,17.19,16.74,17.02,3701143,15.8152591147833,16.2307047273508,15.8058171690431,16.0701916497679,3919894.37542955,0.0,1.0
2023-05-04,16.45,16.68,16.375,16.62,3593377,15.5320007425782,15.7491654946021,15.461186149527,15.6925138201611,3805759.00231305,0.0,1.0
2023-05-05,17.15,17.15,16.6,16.65,4103557,16.1929369443901,16.1929369443901,15.6736299286808,15.7208396573816,4346092.54588502,0.0,1.0
2023-05-08,17.05,17.4,17.005,17.24,5304474,16.0985174869884,16.4289855878943,16.0560287311576,16.2779144560516,5617988.22612697,0.0,1.0
2023-05-09,17.0,17.165,16.86,17.02,5703390,16.0513077582875,16.2070998630003,15.9191205179252,16.0701916497679,6040481.6517171,0.0,1.0
2023-05-10,17.24,17.31,16.96,17.13,4631359,16.2779144560516,16.3440080762328,16.0135399753269,16.1740530529097,4905089.6154769,0.0,1.0
2023-05-11,17.16,17.345,17.01,17.26,4640591,16.2023788901303,16.3770548863234,16.0607497040277,16.2967983475319,4914867.2611593,0.0,1.0
2023-05-12,16.22,16.94,15.62,16.92,8372208,15.3148359905544,15.9946560838465,14.7483192461442,15.9757721923662,8867036.76381219,0.0,1.0
2023-05-15,16.41,16.62,16.105,16.24,6240170,15.4942329596176,15.6925138201611,15.2062536145424,15.3337198820347,6608987.35464265,0.0,1.0
2023-05-16,15.46,16.39,15.45,16.36,5583326,14.5972481143015,15.4753490681372,14.5878061685613,15.4470232309167,5913321.42086635,0.0,1.0
2023-05-17,16.04,16.11,15.51,15.51,6256373,15.1448809672313,15.2109745874125,14.6444578430023,14.6444578430023,6626148.01246244,0.0,1.0
2023-05-18,16.12,16.14,15.89,15.99,4922413,15.2204165331527,15.239300424633,15.0032517811288,15.0976712385305,5213345.99399192,0.0,1.0
2023-05-19,16.2,16.395,16.02,16.19,7633941,15.4139764208261,15.5995150258916,15.2427100161503,15.4044616205664,8023227.80466353,0.125,1.0
2023-05-22,17.06,17.14,16.44,16.53,8425953,16.2322492431663,16.3083676452444,15.6423316270606,15.7279648293985,8855627.83238538,0.0,1.0
2023-05-23,16.96,17.19,16.855,17.05,5762550,16.1371012405686,16.3559416465433,16.037195837841,16.2227344429065,6056406.69554084,0.0,1.0
2023-05-24,16.84,16.99,16.69,16.83,4599767,16.0229236374514,16.1656456413479,15.8802016335548,16.0134088371916,4834328.49289425,0.0,1.0
2023-05-25,16.84,16.985,16.625,16.78,3966952,16.0229236374514,16.160888241218,15.8183554318663,15.9658348358927,4169243.59071749,0.0,1.0
2023-05-26,17.11,17.23,16.73,16.73,3343455,16.2798232444651,16.3940008475824,15.9182608345939,15.9182608345939,3513951.85260684,0.0,1.0
2023-05-30,17.22,17.41,17.0107,17.13,3666736,16.3844860473226,16.5652672522582,16.1853412778856,16.2988528449847,3853718.31241041,0.0,1.0
2023-05-31,17.54,17.63,17.08,17.16,17286793,16.6889596556352,16.7745928579731,16.2512788436858,16.327397245764,18168319.384583,0.0,1.0
2023-06-01,17.55,17.76,17.3,17.51,4714934,16.698474455895,16.8982852613501,16.4606044494007,16.6604152548559,4955368.34329127,0.0,1.0
2023-06-02,17.99,18.09,17.61,17.67,3868184,17.1171256673248,17.2122736699225,16.7555632574536,16.8126520590122,4065438.99440074,0.0,1.0
2023-06-05,17.97,18.245,17.8,17.9,3655341,17.0980960668053,17.3597530739489,16.9363444623892,17.0314924649869,3841742.23336629,0.0,1.0
2023-06-06,18.13,18.15,17.73,17.91,2666880,17.2503328709616,17.2693624714811,16.8697408605708,17.0410072652467,2802875.44371918,0.0,1.0
2023-06-07,17.77,18.17,17.645,18.12,4630106,16.9078000616099,17.2883920720007,16.7888650583628,17.2408180707018,4866214.60628781,0.0,1.0
2023-06-08,17.78,17.9,17.62,17.79,2222649,16.9173148618697,17.0314924649869,16.7650780577134,16.9268296621294,2335991.2339914,0.0,1.0
2023-06-09,17.82,17.98,17.69,17.83,2702105,16.9553740629087,17.107610867065,16.8316816595317,16.9648888631685,2839896.71483188,0.0,1.0
2023-06-12,18.31,18.35,17.85,17.85,2965174,17.4215992756374,17.4596584766765,16.983918463688,16.983918463688,3116380.71115108,0.0,1.0
2023-06-13,18.43,18.595,18.33,18.38,4881796,17.5357768787547,17.6927710830409,17.440628876157,17.4882028774558,5130739.33947027,0.0,1.0
2023-06-14,18.35,18.665,18.315,18.47,2488099,17.4596584766765,17.7593746848592,17.4263566757673,17.5738360797937,2614977.64752904,0.0,1.0
2023-06-15,18.85,18.9,18.095,18.17,3610979,17.935398489665,17.9829724909638,17.2170310700524,17.2883920720007,3795118.02813986,0.0,1.0
2023-06-16,18.63,19.15,18.58,19.04,10174862,17.72607288395,18.220842497458,17.6784988826512,18.1161796946006,10693721.0684513,0.0,1.0
2023-06-20,18.58,18.79,18.385,18.61,3839020,17.6784988826512,17.8783096881064,17.4929602775857,17.7070432834305,4034787.79920611,0.0,1.0
2023-06-21,18.23,18.5238,18.21,18.48,3297794,17.3454808735593,17.6250257051913,17.3264512730397,17.5833508800535,3465962.40589919,0.0,1.0
2023-06-22,18.09,18.26,17.97,18.23,3273753,17.2122736699225,17.3740252743386,17.0980960668053,17.3454808735593,3440695.45405193,0.0,1.0
2023-06-23,17.71,17.995,17.57,17.95,7365904,16.8507112600513,17.1218830674547,16.7175040564145,17.0790664662857,7741522.46909979,0.0,1.0
2023-06-26,18.06,18.125,17.6,17.7,3699525,17.1837292691432,17.2455754708317,16.7460484571938,16.8411964597915,3888179.36162302,0.0,1.0
2023-06-27,18.46,18.57,18.02,18.06,2654401,17.564321279534,17.6689840823914,17.1456700681041,17.1837292691432,2789760.0869494,0.0,1.0
2023-06-28,18.27,18.435,18.2,18.35,3491454,17.3835400745984,17.5405342788845,17.31693647278,17.4596584766765,3669497.94496756,0.0,1.0
2023-06-29,18.43,18.44,18.18,18.25,2253455,17.5357768787547,17.5452916790144,17.2979068722604,17.3645104740788,2368368.16168189,0.0,1.0
2023-06-30,18.55,18.67,18.41,18.61,2657980,17.6499544818719,17.7641320849891,17.5167472782351,17.7070432834305,2793521.59523364,0.0,1.0
2023-07-03,18.45,18.63,18.37,18.48,1887122,17.5548064792742,17.72607288395,17.4786880771961,17.5833508800535,1983354.29906941,0.0,1.0
2023-07-05,18.04,18.3,17.99,18.28,3636300,17.1646996686237,17.4120844753777,17.1171256673248,17.3930548748581,3821730.2525783,0.0,1.0
2023-07-06,17.92,17.965,17.745,17.79,4239126,17.0505220655064,17.0933386666754,16.8840130609605,16.9268296621294,4455296.88933568,0.0,1.0
2023-07-07,18.08,18.215,17.84,17.84,5383515,17.2027588696627,17.3312086731696,16.9744036634283,16.9744036634283,5658043.10444935,0.0,1.0
2023-07-10,18.37,18.44,17.98,17.98,4163209,17.4786880771961,17.5452916790144,17.107610867065,17.107610867065,4375508.56175405,0.0,1.0
2023-07-11,18.75,18.78,18.36,18.41,3034967,17.8402504870673,17.8687948878466,17.4691732769363,17.5167472782351,3189732.75017926,0.0,1.0
2023-07-12,18.83,19.07,18.735,19.0,2883765,17.9163688891454,18.1447240953799,17.8259782866776,18.0781204935615,3030820.32335795,0.0,1.0
2023-07-13,19.21,19.24,18.91,18.95,2125491,18.2779312990167,18.306475699796,17.9924872912236,18.0305464922627,2233878.73835572,0.0,1.0
2023-07-14,19.01,19.18,18.865,19.18,2474862,18.0876352938213,18.2493868982374,17.9496706900546,18.2493868982374,2601065.63714668,0.0,1.0
2023-07-17,18.87,19.01,18.785,18.94,2531364,17.9544280901845,18.0876352938213,17.8735522879765,18.0210316920029,2660448.91210507,0.0,1.0
2023-07-18,19.22,19.23,18.85,18.88,2334108,18.2874460992764,18.2969608995362,17.935398489665,17.9639428904443,2453133.99785086,0.0,1.0
2023-07-19,19.32,19.55,19.2201,19.33,2527649,18.3825941018741,18.6014345078488,18.287541247279,18.3921089021339,2656544.46860802,0.0,1.0
2023-07-20,19.09,19.3,18.99,19.24,2511977,18.1637536958994,18.3635645013546,18.0686056933017,18.306475699796,2640073.28731978,0.0,1.0
2023-07-21,19.26,19.36,19.06,19.21,2586784,18.3255053003155,18.4206533029132,18.1352092951201,18.2779312990167,2718695.01132622,0.0,1.0
2023-07-24,19.31,19.44,19.235,19.32,2068454,18.3730793016144,18.4967717049914,18.3017182996661,18.3825941018741,2173933.18149399,0.0,1.0
2023-07-25,19.6,19.62,19.21,19.28,3278780,18.6490085091477,18.6680381096672,18.2779312990167,18.344534900835,3445978.80195493,0.0,1.0
2023-07-26,19.74,19.785,19.54,19.6,3298123,18.7822157127844,18.8250323139534,18.591919707589,18.6490085091477,3466308.1829949,0.0,1.0
2023-07-27,19.5,19.9,19.4,19.9,4767102,18.55386050655,18.9344525169407,18.4587125039523,18.9344525169407,5010196.60933547,0.0,1.0
2023-07-28,19.48,19.82,19.44,19.82,2709371,18.5348309060304,18.8583341148626,18.4967717049914,18.8583341148626,2847533.23877523,0.0,1.0
2023-07-31,19.45,19.695,19.355,19.46,3211578,18.5062865052511,18.7393991116155,18.4158959027833,18.5158013055109,3375349.88892967,0.0,1.0
2023-08-01,19.31,19.45,19.2,19.4,3298571,18.3730793016144,18.5062865052511,18.2684164987569,18.4587125039523,3466779.0284018,0.0,1.0
2023-08-02,18.75,19.07,18.67,19.04,3385073,17.8402504870673,18.1447240953799,17.7641320849891,18.1161796946006,3557692.12971592,0.0,1.0
2023-08-03,18.62,18.81,18.5,18.78,5271670,17.7165580836903,17.8973392886259,17.602380480573,17.8687948878466,5540494.65682411,0.0,1.0
2023-08-04,20.1,20.4599,18.78,18.92,6676952,19.1247485221361,19.4671861834852,17.8687948878466,18.0020020914834,7017437.90485199,0.0,1.0
2023-08-07,21.12,21.15,20.23,20.23,7423098,20.0952581486326,20.1238025494119,19.2484409255131,19.2484409255131,7801633.03205279,0.0,1.0
2023-08-08,20.28,20.915,20.095,20.87,7655033,19.296014926812,19.9002047433073,19.1199911220062,19.8573881421384,8045395.37458001,0.0,1.0
2023-08-09,20.85,21.08,20.3,20.34,4956816,19.8383585416188,20.0571989475935,19.3150445273315,19.3531037283706,5209584.92524386,0.0,1.0
2023-08-10,20.75,21.12,20.665,21.05,3451590,19.7432105390211,20.0952581486326,19.6623347368131,20.0286545468142,3627601.11170607,0.0,1.0
2023-08-11,20.86,20.92,20.615,20.66,2754431,19.8478733418786,19.9049621434372,19.6147607355142,19.6575773366832,2894891.03796153,0.0,1.0
2023-08-14,21.06,21.1,20.7,20.87,3011225,20.038169347074,20.076228548113,19.6956365377223,19.8573881421384,3164780.04560133,0.0,1.0
2023-08-15,20.79,20.98,20.725,20.93,2442453,19.7812697400602,19.9620509449958,19.7194235383717,19.914476943697,2567003.96573458,0.0,1.0
2023-08-16,20.47,20.76,20.47,20.66,3038299,19.4767961317476,19.7527253392809,19.4767961317476,19.6575773366832,3193234.66289317,0.0,1.0
2023-08-17,20.16,20.68,20.15,20.54,3886776,19.1818373236947,19.6766069372027,19.172322523435,19.543399733566,4084979.0787876,0.0,1.0
2023-08-18,20.37,20.47,19.67,19.75,2715283,19.500583132397,19.5963150083538,18.8304600006995,18.9070455014649,2836341.57678654,0.125,1.0
2023-08-21,20.79,20.86,20.36,20.41,3450036,19.9026570114155,19.9696693245853,19.4910099448013,19.5388758827797,3603852.9126468,0.0,1.0
2023-08-22,20.53,21.085,20.505,20.9,2467298,19.6537541339279,20.185066045488,19.6298211649387,20.007962074968,2577300.37705914,0.0,1.0
2023-08-23,20.7,20.79,20.455,20.54,2223166,19.8164983230544,19.9026570114155,19.5819552269603,19.6633273215235,2322283.96005066,0.0,1.0
2023-08-24,20.16,20.84,20.15,20.7,2973133,19.2995461928878,19.9505229493939,19.2899730052921,19.8164983230544,3105687.59912543,0.0,1.0
2023-08-25,20.2,20.33,19.99,20.19,2538605,19.3378389432705,19.4622903820143,19.1368020037612,19.3282657556748,2651786.53883893,0.0,1.0
2023-08-28,20.41,20.56,20.08,20.23,3491525,19.5388758827797,19.6824736967149,19.2229606921223,19.3665585060575,3647191.66432731,0.0,1.0
2023-08-29,20.54,20.81,20.28,20.43,2842553,19.6633273215235,19.9218033866069,19.4144244440359,19.5580222579711,2969285.80119249,0.0,1.0
2023-08-30,20.26,20.56,20.19,20.5,2832614,19.3952780688445,19.6824736967149,19.3282657556748,19.6250345711408,2958903.67935411,0.0,1.0
2023-08-31,20.25,20.625,20.17,20.31,4154204,19.3857048812489,19.7446994160868,19.3091193804834,19.4431440068229,4339415.64236691,0.0,1.0
2023-09-01,20.47,20.62,20.33,20.4,2773992,19.5963150083538,19.739912822289,19.4622903820143,19.529302695184,2897668.06748072,0.0,1.0
2023-09-05,20.61,20.69,20.22,20.45,2476703,19.7303396346933,19.8069251354587,19.3569853184618,19.5771686331624,2587124.69096295,0.0,1.0
2023-09-06,20.24,20.555,20.21,20.52,2532698,19.3761316936532,19.6776871029171,19.3474121308662,19.6441809463322,2645616.1802818,0.0,1.0
2023-09-07,20.0,20.24,19.95,20.08,4420943,19.1463751913569,19.3761316936532,19.0985092533785,19.2229606921223,4618046.97318969,0.0,1.0
2023-09-08,19.99,20.175,19.8,20.04,2747657,19.1368020037612,19.3139059742813,18.9549114394433,19.1846679417396,2870158.94396591,0.0,1.0
2023-09-11,19.31,20.08,19.26,20.02,3307917,18.4858252472551,19.2229606921223,18.4379593092767,19.1655215665483,3455397.65824005,0.0,1.0
2023-09-12,19.49,19.51,18.89,19.13,3504259,18.6581426239773,18.6772889991687,18.0837513682366,18.3135078705329,3660493.39885693,0.0,1.0
2023-09-13,19.02,19.548,18.985,19.47,3073404,18.2082028069804,18.7136671120322,18.1746966503955,18.6389962487859,3210429.09614286,0.0,1.0
2023-09-14,19.22,19.27,18.97,19.09,2953792,18.399666558894,18.4475324968724,18.160336869002,18.2752151201502,3085484.29713568,0.0,1.0
2023-09-15,19.04,19.245,18.97,19.15,6939771,18.2273491821718,18.4235995278832,18.160336869002,18.3326542457242,7249174.77135072,0.0,1.0
2023-09-18,19.01,19.19,18.86,19.04,3546137,18.1986296193847,18.370946996107,18.0550318054496,18.2273491821718,3704238.49377068,0.0,1.0
2023-09-19,19.0,19.165,18.948,18.98,1865275,18.1890564317891,18.3470140271178,18.1392758562915,18.1699100565977,1948436.69504818,0.0,1.0
2023-09-20,19.15,19.42,19.06,19.06,2076988,18.3326542457242,18.5911303108076,18.2464955573631,18.2464955573631,2169588.73859069,0.0,1.0
2023-09-21,18.98,19.28,18.95,19.04,4068903,18.1699100565977,18.4571056844681,18.1411904938107,18.2273491821718,4250311.57003211,0.0,1.0
2023-09-22,18.86,18.995,18.765,18.97,2488511,18.0550318054496,18.1842698379912,17.9640865232906,18.160336869002,2599459.14057232,0.0,1.0
2023-09-25,18.7,18.92,18.53,18.79,3627233,17.9018608039187,18.1124709310236,17.7391166147922,17.9880194922798,3788950.08976677,0.0,1.0
2023-09-26,18.11,18.725,18.07,18.54,4374578,17.3370427357737,17.9257937729079,17.298749985391,17.7486898023879,4569614.82920775,0.0,1.0
2023-09-27,17.9,18.17,17.86,18.06,3655386,17.1360057962644,17.3944818613477,17.0977130458817,17.2891767977953,3818358.26726108,0.0,1.0
2023-09-28,17.8,17.975,17.725,17.85,4655718,17.0402739203076,17.207804703232,16.9684750133401,17.088139858286,4863289.21633345,0.0,1.0
2023-09-29,17.68,18.0838,17.615,17.88,4035561,16.9253956691595,17.311960984273,16.8631699497876,17.1168594210731,4215483.04539832,0.0,1.0
2023-10-02,17.53,17.685,17.46,17.62,3748943,16.7817978552243,16.9301822629573,16.7147855420546,16.8679565435854,3916086.42631464,0.0,1.0
2023-10-03,17.36,17.56,17.24,17.45,3539166,16.6190536660978,16.8105174180114,16.5041754149496,16.7052123544589,3696956.69768099,0.0,1.0
2023-10-04,17.14,17.445,17.025,17.41,3409705,16.4084435389929,16.7004257606611,16.2983518816426,16.6669196040762,3561723.78940867,0.0,1.0
2023-10-05,16.99,17.21,16.85,17.15,3116725,16.2648457250577,16.4754558521626,16.1308210987182,16.4180167265885,3255681.52598091,0.0,1.0
2023-10-06,17.35,17.53,16.85,16.85,3385973,16.6094804785021,16.7817978552243,16.1308210987182,16.1308210987182,3536933.71842886,0.0,1.0
2023-10-09,17.32,17.385,17.12,17.21,1837142,16.5807609157151,16.642986635087,16.3892971638015,16.4754558521626,1919049.40923682,0.0,1.0
2023-10-10,17.69,17.86,17.33,17.33,2620624,16.9349688567552,17.0977130458817,16.5903341033108,16.5903341033108,2737462.28600284,0.0,1.0
2023-10-11,17.73,17.84,17.565,17.69,2836660,16.9732616071379,17.0785666706904,16.8153040118092,16.9349688567552,2963130.06681341,0.0,1.0
2023-10-12,17.3,17.71,17.195,17.67,2255953,16.5616145405237,16.9541152319465,16.4610960707691,16.9158224815638,2356532.74048279,0.0,1.0
2023-10-13,17.12,17.375,17.04,17.31,2872357,16.3892971638015,16.6334134474913,16.3127116630361,16.5711877281194,3000418.58711371,0.0,1.0
2023-10-16,17.5,17.575,17.23,17.24,3353157,16.7530782924373,16.8248771994049,16.494602227354,16.5041754149496,3502654.64505646,0.0,1.0
2023-10-17,17.7,17.71,17.31,17.38,2755297,16.9445420443509,16.9541152319465,16.5711877281194,16.6382000412891,2878139.56685002,0.0,1.0
2023-10-18,17.6,17.75,17.45,17.55,2472186,16.8488101683941,16.9924079823293,16.7052123544589,16.8009442304157,2582406.30437034,0.0,1.0
2023-10-19,17.39,17.805,17.37,17.59,2853567,16.6477732288848,17.0450605141055,16.6286268536935,16.8392369807984,2980790.85098904,0.0,1.0
2023-10-20,17.16,17.44,17.105,17.44,3149094,16.4275899141842,16.6956391668632,16.374937382408,16.6956391668632,3289493.67023955,0.0,1.0
2023-10-23,16.88,17.15,16.715,17.01,3274495,16.1595406615052,16.4180167265885,16.0015830661765,16.283992100249,3420485.56687449,0.0,1.0
2023-10-24,17.07,17.23,16.85,17.01,2922796,16.3414312258231,16.494602227354,16.1308210987182,16.283992100249,3053106.36691108,0.0,1.0
2023-10-25,16.5,17.0,16.41,16.99,4065043,15.7957595328694,16.2744189126534,15.7096008445083,16.2648457250577,4246279.47522418,0.0,1.0
2023-10-26,16.66,16.765,16.48,16.56,2829523,15.9489305344003,16.0494490041549,15.7766131576781,15.8531986584435,2955674.8697553,0.0,1.0
2023-10-27,16.51,16.81,16.38,16.73,2181217,15.8053327204651,16.0925283483355,15.6808812817213,16.0159428475701,2278464.69966247,0.0,1.0
2023-10-30,16.65,16.7,16.44,16.53,3702995,15.9393573468046,15.987223284783,15.7383204072954,15.8244790956565,3868089.87392206,0.0,1.0
2023-10-31,16.66,16.86,16.59,16.73,3506065,15.9489305344003,16.1403942863139,15.8819182212306,16.0159428475701,3662379.91782665,0.0,1.0
2023-11-01,16.63,16.79,16.505,16.7,3100720,15.9202109716133,16.0733819731441,15.8005461266673,15.987223284783,3238962.95670601,0.0,1.0
2023-11-02,17.17,17.21,16.68,16.72,4311199,16.4371631017799,16.4754558521626,15.9680769095917,16.0063696599744,4503410.13054646,0.0,1.0
2023-11-03,17.63,17.75,17.335,17.34,4940478,16.8775297311811,16.9924079823293,16.5951206971086,16.5999072909064,5160744.99807174,0.0,1.0
2023-11-06,17.45,17.75,17.115,17.61,8581386,16.7052123544589,16.9924079823293,16.3845105700037,16.8583833559898,8963979.77605059,0.0,1.0
2023-11-07,18.93,19.21,18.08,18.42,8342195,18.1220441186193,18.3900933712983,17.3083231729866,17.6338115512397,8714124.64931311,0.0,1.0
2023-11-08,19.32,19.535,18.85,18.95,8196317,18.4953984348508,18.7012219681579,18.0454586178539,18.1411904938107,8561742.80309725,0.0,1.0
2023-11-09,19.0,19.36,18.93,19.36,4643884,18.1890564317891,18.5336911852335,18.1220441186193,18.5336911852335,4850927.60753622,0.0,1.0
2023-11-10,19.28,19.345,18.7526,19.15,6082404,18.4571056844681,18.51933140384,17.952215770672,18.3326542457242,6353582.79487359,0.0,1.0
2023-11-13,18.9,19.24,18.79,19.2,3409212,18.0933245558323,18.4188129340853,17.9880194922798,18.3805201837026,3561208.80942413,0.0,1.0
2023-11-14,19.64,19.66,19.225,19.34,3756040,18.8017404379125,18.8208868131038,18.4044531526918,18.5145448100421,3923499.84000685,0.0,1.0
2023-11-15,19.76,19.95,19.61,19.65,3796325,18.9166186890606,19.0985092533785,18.7730208751254,18.8113136255082,3965580.91237421,0.0,1.0
2023-11-16,20.4,20.42,19.73,19.81,6063946,19.529302695184,19.5484490703754,18.8878991262736,18.964484627039,6334301.86068579,0.0,1.0
2023-11-17,20.66,20.68,20.29,20.47,5787030,19.8978704176177,19.9171326348661,19.5415193985219,19.7148793537577,6008685.21558673,0.125,1.0
2023-11-20,20.79,21.01,20.4179,20.58,6322993,20.0230748297324,20.234959219465,19.6647012778255,19.820821548624,6565176.70676641,0.0,1.0
2023-11-21,21.07,21.76,20.945,21.39,6957058,20.2927458712103,20.9572923662808,20.1723570134076,20.600941347185,7223527.70740421,0.0,1.0
2023-11-22,21.19,21.335,21.04,21.16,3758475,20.4083191747008,20.5479702497518,20.2638525453376,20.3794258488282,3902432.36438248,0.0,1.0
2023-11-24,21.27,21.32,20.92,21.2,1841226,20.4853680436945,20.5335235868155,20.1482792418471,20.417950283325,1911748.76313997,0.0,1.0
2023-11-27,21.33,21.57,21.2,21.27,5597732,20.5431546954397,20.7743013024208,20.417950283325,20.4853680436945,5812136.71075091,0.0,1.0
2023-11-28,21.33,21.55,21.16,21.3,5997863,20.5431546954397,20.7550390851723,20.3794258488282,20.5142613695671,6227593.55545328,0.0,1.0
2023-11-29,21.77,21.865,21.46,21.55,4751565,20.966923474905,21.058419006835,20.6683591075545,20.7550390851723,4933559.76492248,0.0,1.0
2023-11-30,22.08,22.39,21.865,21.91,17242519,21.2654878422555,21.564052209606,21.058419006835,21.1017589956439,17902943.1322757,0.0,1.0
2023-12-01,22.34,22.37,21.8,22.1,3872963,21.5158966664849,21.5447899923576,20.9958168007776,21.2847500595039,4021305.49152406,0.0,1.0
2023-12-04,22.48,22.755,22.18,22.23,4201145,21.6507321872239,21.9155876743896,21.3617989284976,21.4099544716186,4362057.54074821,0.0,1.0
2023-12-05,22.25,22.34,22.11,22.3,3082950,21.429216688867,21.5158966664849,21.2943811681281,21.4773722319881,3201033.36001251,0.0,1.0
2023-12-06,22.13,22.48,22.105,22.41,3198169,21.3136433853765,21.6507321872239,21.289565613816,21.5833144268544,3320665.48596566,0.0,1.0
2023-12-07,22.27,22.4,22.075,22.21,2747774,21.4484789061155,21.5736833182302,21.2606722879434,21.3906922543702,2853019.42612594,0.0,1.0
2023-12-08,22.15,22.26,21.97,22.16,2994071,21.3329056026249,21.4388477974912,21.1595456473892,21.3425367112491,3108750.11052596,0.0,1.0
2023-12-11,22.22,22.3675,22.01,22.17,2618601,21.4003233629944,21.5423822152015,21.198070081886,21.3521678198734,2718898.83311831,0.0,1.0
2023-12-12,22.36,22.475,22.14,22.26,2584453,21.5351588837333,21.6459166329118,21.3232744940007,21.4388477974912,2683442.8941061,0.0,1.0
2023-12-13,22.52,22.7,22.09,22.34,3212550,21.6892566217207,21.8626165769565,21.2751189508797,21.5158966664849,3335597.3080031,0.0,1.0
2023-12-14,22.95,22.97,22.5,22.73,4123791,22.1033942925617,22.1226565098101,21.6699944044723,21.8915099028291,4281740.7225934,0.0,1.0
2023-12-15,23.18,23.33,22.9,22.98,9620843,22.3249097909186,22.4693764202817,22.0552387494407,22.1322876184344,9989341.18115528,0.0,1.0
2023-12-18,23.18,23.385,23.03,23.15,3088069,22.3249097909186,22.5223475177149,22.1804431615554,22.2960164650459,3206348.42829771,0.0,1.0
2023-12-19,23.29,23.32,22.92,23.22,2292133,22.4308519857849,22.4597453116575,22.0745009666891,22.3634342254154,2379926.43363841,0.0,1.0
2023-12-20,22.79,23.285,22.76,23.19,2676850,21.9492965545744,22.4260364314728,21.9204032287017,22.3345408995428,2779378.89026726,0.0,1.0
2023-12-21,23.18,23.23,22.85,22.96,2721912,22.3249097909186,22.3730653340396,22.0070832063196,22.1130254011859,2826166.85804776,0.0,1.0
2023-12-22,23.14,23.385,22.89,23.3,2001855,22.2863853564217,22.5223475177149,22.0456076408165,22.4404830944091,2078530.18599323,0.0,1.0
2023-12-26,23.22,23.325,23.01,23.07,1378211,22.3634342254154,22.4645608659696,22.161180944307,22.2189675960522,1430999.33120426,0.0,1.0
2023-12-27,23.0,23.22,22.95,23.22,1662242,22.1515498356828,22.3634342254154,22.1033942925617,22.3634342254154,1725909.30583172,0.0,1.0
2023-12-28,22.98,23.07,22.8912,23.0,1500045,22.1322876184344,22.2189675960522,22.0467633738514,22.1515498356828,1557499.8253361,0.0,1.0
2023-12-29,22.82,22.98,22.715,22.96,2132765,21.978189880447,22.1322876184344,21.8770632398928,22.1130254011859,2214454.30969268,0.0,1.0
2024-01-02,22.79,22.92,22.44,22.73,3361837,21.9492965545744,22.0745009666891,21.612207752727,21.8915099028291,3490602.30880304,0.0,1.0
2024-01-03,22.46,22.82,22.43,22.68,2738814,21.6314699699754,21.978189880447,21.6025766441028,21.8433543597081,2843716.23959821,0.0,1.0
2024-01-04,22.33,22.6075,22.29,22.45,2644890,21.5062655578607,21.7735288221825,21.4677411233639,21.6218388613512,2746194.75617946,0.0,1.0
2024-01-05,22.4,22.53,22.24,22.24,4908635,21.5736833182302,21.6988877303449,21.4195855802428,21.4195855802428,5096645.87071634,0.0,1.0
2024-01-08,22.79,22.8,22.27,22.41,2488645,21.9492965545744,21.9589276631986,21.4484789061155,21.5833144268544,2583965.24959156,0.0,1.0
2024-01-09,22.56,22.81,22.55,22.57,2491964,21.7277810562175,21.9685587718228,21.7181499475933,21.7374121648418,2587411.37415469,0.0,1.0
2024-01-10,22.82,22.86,22.57,22.57,2077648,21.978189880447,22.0167143149438,21.7374121648418,21.7374121648418,2157226.21462017,0.0,1.0
2024-01-11,23.03,23.115,22.67,22.95,3674521,22.1804431615554,22.2623075848612,21.8337232510839,22.1033942925617,3815262.75258,0.0,1.0
2024-01-12,23.09,23.5,23.045,23.19,3675591,22.2382298133007,22.6331052668933,22.1948898244917,22.3345408995428,3816373.73579257,0.0,1.0
2024-01-16,23.15,23.15,22.5619,22.89,3597293,22.2960164650459,22.2960164650459,21.7296109668561,22.0456076408165,3735076.76048572,0.0,1.0
2024-01-17,22.82,23.09,22.59,22.98,3764125,21.978189880447,22.2382298133007,21.7566743820902,22.1322876184344,3908298.77106572,0.0,1.0
2024-01-18,22.97,23.0,22.725,22.86,2550059,22.1226565098101,22.1515498356828,21.886694348517,22.0167143149438,2647731.5327852,0.0,1.0
2024-01-19,23.48,23.5,22.85,23.08,3689275,22.6138430496449,22.6331052668933,22.0070832063196,22.2285987046765,3830581.86128873,0.0,1.0
2024-01-22,23.56,23.8,23.505,23.61,2740436,22.6908919186385,22.9220385256196,22.6379208212054,22.7390474617596,2845400.36555222,0.0,1.0
2024-01-23,23.57,23.795,23.535,23.64,2780873,22.7005230272627,22.9172229713075,22.666814147078,22.7679407876322,2887386.18626901,0.0,1.0
2024-01-24,23.5,23.8,23.42,23.8,1952411,22.6331052668933,22.9220385256196,22.5560563978996,22.9220385256196,2027192.3785515,0.0,1.0
2024-01-25,23.84,24.0,23.64,23.72,3295904,22.9605629601164,23.1146606981038,22.7679407876322,22.8449896566259,3422143.9385649,0.0,1.0
2024-01-26,23.77,23.93,23.55,23.86,2883256,22.8931451997469,23.0472429377343,22.6812608100143,22.9798251773648,2993690.66687952,0.0,1.0
2024-01-29,24.18,24.225,23.83,24.0,4264530,23.2880206533395,23.3313606421485,22.9509318514922,23.1146606981038,4427870.31731755,0.0,1.0
2024-01-30,23.97,24.37,23.7925,24.22,5251422,23.0857673722311,23.4710117171995,22.9148151941514,23.3265450878364,5452562.32164115,0.0,1.0
2024-01-31,23.48,24.1,23.42,24.03,3987424,22.6138430496449,23.2109717843459,22.5560563978996,23.1435540239764,4140150.58450979,0.0,1.0
2024-02-01,23.92,24.045,23.3544,23.54,4403630,23.0376118291101,23.1580006869127,22.4928763253248,22.6716297013901,4572298.13495251,0.0,1.0
2024-02-02,21.23,22.47,19.08,22.38,24620617,20.4468436091976,21.6411010785997,18.3761552549925,21.5544211009818,25563637.5423186,0.0,1.0
2024-02-05,21.085,21.52,20.795,21.23,10740900,20.3071925341466,20.7261457592997,20.0278903840445,20.4468436091976,11152298.6803413,0.0,1.0
2024-02-06,20.59,21.12,20.505,21.05,6673241,19.8304526572482,20.3409014143313,19.7485882339424,20.2734836539619,6928839.92941928,0.0,1.0
2024-02-07,20.91,21.07,20.62,20.83,6520987,20.1386481332229,20.2927458712103,19.8593459831208,20.0615992642292,6770754.28638409,0.0,1.0
2024-02-08,20.87,20.96,20.61,20.91,5527495,20.1001236987261,20.186803676344,19.8497148744966,20.1386481332229,5739209.48841281,0.0,1.0
2024-02-09,21.35,21.39,20.92,21.01,6126704,20.5624169126881,20.600941347185,20.1482792418471,20.234959219465,6361369.4321744,0.0,1.0
2024-02-12,21.9,22.005,21.31,21.36,6429521,21.0921278870197,21.1932545275739,20.5238924781913,20.5720480213124,6675784.94944807,0.0,1.0
2024-02-13,21.36,21.575,21.03,21.36,8376558,20.5720480213124,20.7791168567329,20.2542214367134,20.5720480213124,8697397.49268705,0.0,1.0
2024-02-14,21.32,21.55,21.22,21.48,6387261,20.5335235868155,20.7550390851723,20.4372125005734,20.6876213248029,6631906.30406163,0.0,1.0
2024-02-15,21.39,21.775,21.28,21.33,4965112,20.7213302049876,21.0942947738946,20.6147688995856,20.6632058565865,5125334.35978144,0.125,1.0
2024-02-16,21.36,21.57,21.12,21.32,5314817,20.6922680307871,20.8957032501909,20.4597706371827,20.6535184651863,5486324.21303899,0.0,1.0
2024-02-20,21.7,21.925,21.15,21.275,5634018,21.0216393383932,21.2396056448973,20.4888328113833,20.6099252038855,5815825.71330257,0.0,1.0
2024-02-21,21.55,21.6,21.005,21.32,5755564,20.8763284673905,20.9247654243914,20.3483656360806,20.6535184651863,5941293.9585494,0.0,1.0
2024-02-22,21.75,21.995,21.7,21.7,5410757,21.0700762953941,21.3074173846986,21.0216393383932,21.0216393383932,5585360.16197177,0.0,1.0
2024-02-23,22.14,22.305,21.81,21.86,3514218,21.4478845600012,21.6077265181042,21.1282006437952,21.1766376007961,3627620.53769631,0.0,1.0
2024-02-26,21.5,22.17,21.48,22.14,3793581,20.8278915103896,21.4769467342017,20.8085167275892,21.4478845600012,3915998.4801781,0.0,1.0
2024-02-27,21.42,21.68,21.355,21.57,2457576,20.7503923791882,21.0022645555929,20.687424335087,20.8957032501909,2536881.08436914,0.0,1.0
2024-02-28,21.4,21.575,21.31,21.35,2205289,20.7310175963878,20.900546945891,20.6438310737862,20.6825806393869,2276452.87456719,0.0,1.0
2024-02-29,21.49,21.635,21.34,21.5,7564737,20.8182041189894,20.958671294292,20.6728932479867,20.8278915103896,7808848.31375607,0.0,1.0
2024-03-01,21.83,21.855,21.3,21.38,2129292,21.1475754265956,21.171793905096,20.634143682386,20.7116428135874,2198003.47899659,0.0,1.0
2024-03-04,21.7,21.93,21.605,21.91,2895856,21.0216393383932,21.2444493405974,20.9296091200915,21.225074557797,2989304.22068611,0.0,1.0
2024-03-05,21.18,21.67,21.065,21.58,4531055,20.5178949855838,20.9925771641927,20.4064899844817,20.9053906415911,4677270.49813972,0.0,1.0
2024-03-06,21.47,21.585,21.285,21.43,3840955,20.7988293361891,20.9102343372911,20.6196125952857,20.7600797705883,3964901.22194107,0.0,1.0
2024-03-07,21.89,21.9175,21.425,21.67,3485060,21.2056997749967,21.2323401013472,20.7552360748882,20.9925771641927,3597521.61963313,0.0,1.0
2024-03-08,22.07,22.24,21.93,21.95,3413495,21.3800728201999,21.544758474003,21.2444493405974,21.2638241233978,3523647.24309183,0.0,1.0
2024-03-11,21.88,22.34,21.88,22.07,3328722,21.1960123835965,21.6416323880048,21.1960123835965,21.3800728201999,3436138.64919067,0.0,1.0
2024-03-12,22.16,22.3,21.9,21.9,2396457,21.4672593428016,21.6028828224041,21.2153871663969,21.2153871663969,2473789.79645147,0.0,1.0
2024-03-13,22.11,22.3,21.99,22.13,2466851,21.4188223858007,21.6028828224041,21.3025736889985,21.438197168601,2546455.38524835,0.0,1.0
2024-03-14,21.58,22.21,21.405,22.04,3436816,20.9053906415911,21.5156962998025,20.7358612920879,21.3510106459994,3547720.80328632,0.0,1.0
2024-03-15,21.26,21.725,21.24,21.38,9110945,20.5953941167853,21.0458578168937,20.5760193339849,20.7116428135874,9404951.88398143,0.0,1.0
2024-03-18,21.21,21.41,21.05,21.25,3985983,20.5469571597843,20.740704987788,20.3919588973814,20.5857067253851,4114609.22279392,0.0,1.0
2024-03-19,21.41,21.435,20.975,21.06,2895959,20.740704987788,20.7649234662884,20.3193034618801,20.4016462887816,2989410.54445867,0.0,1.0
2024-03-20,21.59,21.6,21.21,21.42,3122672,20.9150780329912,20.9247654243914,20.5469571597843,20.7503923791882,3223439.49057493,0.0,1.0
2024-03-21,22.14,22.22,21.68,21.77,3615329,21.4478845600012,21.5253836912026,21.0022645555929,21.0894510781945,3731994.35291979,0.0,1.0
2024-03-22,22.1,22.19,21.91,22.19,2504240,21.4091349944005,21.4963215170021,21.225074557797,21.4963215170021,2585050.91469015,0.0,1.0
2024-03-25,21.75,22.16,21.73,22.13,4282532,21.0700762953941,21.4672593428016,21.0507015125938,21.438197168601,4420727.75124983,0.0,1.0
2024-03-26,21.9,22.04,21.73,21.73,3328876,21.2153871663969,21.3510106459994,21.0507015125938,21.0507015125938,3436297.6187147,0.0,1.0
2024-03-27,22.1,22.145,21.705,22.04,2516447,21.4091349944005,21.4527282557013,21.0264830340933,21.3510106459994,2597651.83014379,0.0,1.0
2024-03-28,22.4,22.435,22.15,22.2,3053136,21.6997567364059,21.7336626063065,21.4575719514014,21.5060089084023,3151659.58912622,0.0,1.0
2024-04-01,22.31,22.4,21.949,22.34,2505301,21.6125702138043,21.6997567364059,21.2628553842577,21.6416323880048,2586146.15277456,0.0,1.0
2024-04-02,22.06,22.335,21.855,22.14,2578565,21.3703854287998,21.6367886923047,21.171793905096,21.4478845600012,2661774.3554284,0.0,1.0
2024-04-03,22.06,22.205,21.91,22.01,2480719,21.3703854287998,21.5108526041024,21.225074557797,21.3219484717988,2560770.90056833,0.0,1.0
2024-04-04,22.03,22.63,22.005,22.24,2893656,21.3413232545992,21.9225667386101,21.3171047760988,21.544758474003,2987033.22748565,0.0,1.0
2024-04-05,22.15,22.23,21.87,21.97,2966199,21.4575719514014,21.5350710826028,21.1863249921963,21.2831989061981,3061917.16373152,0.0,1.0
2024-04-08,22.27,22.505,22.17,22.21,2473667,21.5738206482036,21.8014743461078,21.4769467342017,21.5156962998025,2553491.33509122,0.0,1.0
2024-04-09,22.66,22.69,22.255,22.4,2421923,21.9516289128106,21.9806910870112,21.5592895611033,21.6997567364059,2500077.57501643,0.0,1.0
2024-04-10,22.34,22.62,22.225,22.23,4366765,21.6416323880048,21.9128793472099,21.5302273869027,21.5350710826028,4507678.91954724,0.0,1.0
2024-04-11,20.99,21.97,20.905,21.89,5931344,20.3338345489804,21.2831989061981,20.2514917220788,21.2056997749967,6122746.31526609,0.0,1.0
2024-04-12,20.93,21.15,20.74,20.812,3697054,20.2757102005793,20.4888328113833,20.0916497639758,20.1613989820571,3816356.58896867,0.0,1.0
2024-04-15,20.6,21.24,20.455,21.09,3389962,19.9560262843733,20.5760193339849,19.8155591090707,20.4307084629822,3499354.84173437,0.0,1.0
2024-04-16,20.44,20.69,20.4,20.62,2593793,19.8010280219704,20.0432128069749,19.7622784563697,19.9754010671737,2677493.75745413,0.0,1.0
2024-04-17,20.37,20.72,20.3538,20.46,2520772,19.7332162821691,20.0722749811755,19.7175227081008,19.8204028047708,2602116.39632198,0.0,1.0
2024-04-18,20.38,20.54,20.29,20.45,2508310,19.7429036735693,19.8979019359722,19.6557171509677,19.8107154133706,2589252.25211101,0.0,1.0
2024-04-19,20.5,20.68,20.41,20.52,2633699,19.8591523703715,20.0335254155747,19.7719658477699,19.8785271531718,2718687.50957119,0.0,1.0
2024-04-22,20.49,20.74,20.23,20.73,3163356,19.8494649789713,20.0916497639758,19.5975928025666,20.0819623725756,3265436.34846923,0.0,1.0
2024-04-23,20.68,20.91,20.575,20.58,3214205,20.0335254155747,20.2563354177789,19.9318078058728,19.9366515015729,3317926.22721931,0.0,1.0
2024-04-24,20.83,20.86,20.51,20.7,2371927,20.1788362865775,20.207898460778,19.8688397617717,20.0529001983751,2448468.22226634,0.0,1.0
2024-04-25,20.55,20.675,20.395,20.61,2166371,19.9075893273724,20.0286817198747,19.7574347606696,19.9657136757735,2236279.00485106,0.0,1.0
2024-04-26,20.63,20.875,20.53,20.62,2536163,19.9850884585738,20.2224295478783,19.888214544572,19.9754010671737,2618004.05829846,0.0,1.0
2024-04-29,20.76,21.0,20.61,20.64,2308556,20.1110245467762,20.3435219403805,19.9657136757735,19.994775849974,2383052.26312712,0.0,1.0
2024-04-30,20.14,20.84,20.125,20.65,5497229,19.510406279965,20.1885236779776,19.4958751928647,20.0044632413742,5674622.58198544,0.0,1.0
2024-05-01,19.95,20.477,19.91,20.2,5409134,19.3263458433615,19.8368713701511,19.2875962777608,19.568530628366,5583684.78835161,0.0,1.0
2024-05-02,19.68,20.08,19.575,20.0,6220257,19.0647862755566,19.4522819315639,18.9630686658547,19.3747828003624,6420982.43277716,0.0,1.0
2024-05-03,20.03,20.05,19.655,19.81,5653443,19.403844974563,19.4232197573633,19.0405677970562,19.190722363759,5835877.55099297,0.0,1.0
2024-05-06,19.7,20.08,19.64,20.08,7083055,19.084161058357,19.4522819315639,19.0260367099559,19.4522819315639,7311622.61067257,0.0,1.0
2024-05-07,19.96,20.02,19.675,19.77,4869167,19.3360332347617,19.3941575831628,19.0599425798565,19.1519727981583,5026293.2495005,0.0,1.0
2024-05-08,20.02,20.05,19.66,19.83,3537885,19.3941575831628,19.4232197573633,19.0454114927563,19.2100971465593,3652051.26318507,0.0,1.0
2024-05-09,20.34,20.37,20.03,20.09,5678104,19.7041541079686,19.7332162821691,19.403844974563,19.4619693229641,5861334.35250049,0.0,1.0
2024-05-10,23.46,23.65,22.09,22.47,13620337,22.7266202248251,22.9106806614286,21.3994476030003,21.7675684762072,14059860.3249841,0.0,1.0
2024-05-13,24.0,24.145,23.45,23.46,9124311,23.2497393604349,23.3902065357375,22.7169328334249,22.7266202248251,9418749.19994388,0.0,1.0
2024-05-14,24.54,24.58,23.79,23.92,8562246,23.7728584960447,23.8116080616454,23.0463041410311,23.1722402292335,8838546.56666379,0.0,1.0
2024-05-15,25.05,25.065,24.615,24.71,6760185,24.2669154574539,24.2814465445542,23.845513931546,23.9375441498478,6978333.71311244,0.0,1.0
2024-05-16,25.41,25.47,24.78,24.95,5302273,24.6156615478605,24.6737858962615,24.005355889649,24.1700415434521,5473375.42271783,0.0,1.0
2024-05-17,25.03,25.22,24.49,25.15,6617328,24.3686330671558,24.5536127029033,23.8429014708209,24.4854623107858,6796922.88785946,0.125,1.0
2024-05-20,24.47,25.1,24.36,25.05,7738094,23.8234299302159,24.4367834592733,23.7163364568884,24.3881046077608,7948106.5797264,0.0,1.0
2024-05-21,25.05,25.07,24.395,24.47,6544868,24.3881046077608,24.4075761483658,23.7504116529471,23.8234299302159,6722496.31682439,0.0,1.0
2024-05-22,25.0,25.2,24.94,25.09,5392030,24.3394257562483,24.5341411622983,24.2810111344333,24.4270476889708,5538370.18794063,0.0,1.0
2024-05-23,24.67,25.035,24.56,24.98,4937098,24.0181453362659,24.3735009523071,23.9110518629384,24.3199542156433,5071091.29180313,0.0,1.0
2024-05-24,24.89,24.955,24.635,24.7,3869388,24.2323322829208,24.2956147898871,23.9840701402071,24.0473526471734,3974403.54463444,0.0,1.0
2024-05-28,24.81,25.015,24.62,24.71,4879335,24.1544461205009,24.3540294117021,23.9694664847534,24.0570884174759,5011760.59869385,0.0,1.0
2024-05-29,24.5,24.78,24.44,24.44,4828360,23.8526372411234,24.1252388095934,23.7942226193084,23.7942226193084,4959402.13252615,0.0,1.0
2024-05-30,24.58,24.655,24.22,24.53,4687167,23.9305234035434,24.0035416808121,23.5800356726534,23.8818445520309,4814377.1415773,0.0,1.0
2024-05-31,24.83,24.91,24.425,24.69,19913062,24.1739176611058,24.2518038235258,23.7796189638546,24.0376168768709,20453504.3260912,0.0,1.0
2024-06-03,24.81,25.06,24.48,24.94,6012763,24.1544461205009,24.3978403780633,23.8331657005184,24.2810111344333,6175949.93840026,0.0,1.0
2024-06-04,24.82,25.065,24.62,24.63,4324585,24.1641818908034,24.4027082632146,23.9694664847534,23.9792022550559,4441954.63289617,0.0,1.0
2024-06-05,25.46,25.48,24.88,24.88,4761695,24.7872711901633,24.8067427307683,24.2225965126183,24.2225965126183,4890927.83832174,0.0,1.0
2024-06-06,25.44,25.615,25.31,25.4,3644427,24.7677996495583,24.938175629852,24.6412346356258,24.7288565683483,3743337.08249507,0.0,1.0
2024-06-07,24.72,24.82,23.86,24.24,8481448,24.0668241877784,24.1641818908034,23.2295479417634,23.5995072132584,8711635.27535428,0.0,1.0
2024-06-10,24.48,24.9,24.13,24.46,6431802,23.8331657005184,24.2420680532233,23.4924137399309,23.8136941599134,6606361.69523108,0.0,1.0
2024-06-11,24.36,24.535,24.13,24.43,3914161,23.7163364568884,23.8867124371821,23.4924137399309,23.7844868490059,4020391.68795423,0.0,1.0
2024-06-12,24.89,25.11,24.65,24.78,5102667,24.2323322829208,24.4465192295758,23.9986737956609,24.1252388095934,5241153.84962407,0.0,1.0
2024-06-13,24.49,25.085,24.35,24.73,3547105,23.8429014708209,24.4221798038196,23.7066006865859,24.0765599580809,3643373.75450343,0.0,1.0
2024-06-14,24.39,24.67,24.305,24.41,3759276,23.7455437677959,24.0181453362659,23.6627897202246,23.7650153084009,3861303.09487163,0.0,1.0
2024-06-17,23.69,24.38,23.64,24.38,5499611,23.0640398466209,23.7358079974934,23.0153609951084,23.7358079974934,5648870.94613167,0.0,1.0
2024-06-18,23.56,24.0,23.27,23.77,5432555,22.9374748326884,23.3658487259984,22.655137493916,23.1419260090409,5579995.04015145,0.0,1.0
2024-06-20,23.76,23.825,23.34,23.52,4210811,23.1321902387384,23.1954727457047,22.7232878860335,22.8985317514784,4325092.79611806,0.0,1.0
2024-06-21,24.22,24.34,23.64,23.78,29237071,23.5800356726534,23.6968649162834,23.0153609951084,23.1516617793434,30030567.7841376,0.0,1.0
2024-06-24,24.08,24.25,23.69,23.93,4985482,23.4437348884184,23.6092429835609,23.0640398466209,23.2976983338809,5120788.43799359,0.0,1.0
2024-06-25,24.17,24.37,24.1,24.2,4198850,23.5313568211409,23.7260722271909,23.4632064290234,23.5605641320484,4312807.1734828,0.0,1.0
2024-06-26,24.19,24.32,23.99,24.1,3195202,23.5508283617459,23.6773933756784,23.3561129556959,23.4632064290234,3281920.07486017,0.0,1.0
2024-06-27,24.62,24.71,24.25,24.33,4134964,23.9694664847534,24.0570884174759,23.6092429835609,23.6871291459809,4247187.30159285,0.0,1.0
2024-06-28,24.98,25.0,24.67,24.72,6394211,24.3199542156433,24.3394257562483,24.0181453362659,24.0668241877784,6567750.47204894,0.0,1.0
2024-07-01,24.89,25.17,24.8,24.98,3351693,24.2323322829208,24.5049338513908,24.1447103501984,24.3199542156433,3442658.25492983,0.0,1.0
2024-07-02,24.96,25.06,24.55,24.92,3241112,24.3004826750383,24.3978403780633,23.9013160926359,24.2615395938283,3329076.07646409,0.0,1.0
2024-07-03,24.68,25.04,24.68,24.97,2704991,24.0278811065684,24.3783688374583,24.0278811065684,24.3102184453408,2778404.70343223,0.0,1.0
2024-07-05,24.64,24.77,24.43,24.495,5610764,23.9889380253584,24.1155030392909,23.7844868490059,23.8477693559721,5763040.64872978,0.0,1.0
2024-07-08,24.55,24.74,24.42,24.66,2819203,23.9013160926359,24.0862957283834,23.7747510787034,24.0084095659634,2895716.42757046,0.0,1.0
2024-07-09,24.13,24.58,24.065,24.46,3332710,23.4924137399309,23.9305234035434,23.4291312329647,23.8136941599134,3423160.05457158,0.0,1.0
2024-07-10,24.6,24.62,24.055,24.08,2807758,23.9499949441484,23.9694664847534,23.4193954626622,23.4437348884184,2883960.80922246,0.0,1.0
2024-07-11,25.0,25.29,24.65,24.65,2706520,24.3394257562483,24.6217630950208,23.9986737956609,23.9986737956609,2779975.20063224,0.0,1.0
2024-07-12,25.51,25.55,24.85,25.0,2529675,24.8359500416758,24.8748931228858,24.1933892017109,24.3394257562483,2598330.61113879,0.0,1.0
2024-07-15,25.36,25.785,25.3125,25.6,2768073,24.6899134871383,25.1036837249945,24.6436685782014,24.9235719743983,2843198.75468856,0.0,1.0
2024-07-16,25.58,25.83,25.39,25.54,3495882,24.9041004337933,25.1474946913558,24.7191207980458,24.8651573525833,3590760.55759301,0.0,1.0
2024-07-17,25.78,25.81,25.27,25.34,2759955,25.0988158398433,25.1280231507508,24.6022915544158,24.6704419465333,2834860.43142521,0.0,1.0
2024-07-18,25.58,25.92,25.41,25.715,2454876,24.9041004337933,25.2351166240783,24.7385923386508,25.035533332877,2521501.55942955,0.0,1.0
2024-07-19,25.48,25.71,25.32,25.64,2805692,24.8067427307683,25.0306654477258,24.6509704059283,24.9625150556083,2881838.73779328,0.0,1.0
2024-07-22,25.53,25.74,25.31,25.66,2798562,24.8554215822808,25.0598727586333,24.6412346356258,24.9819865962133,2874515.2289404,0.0,1.0
2024-07-23,25.29,25.53,25.26,25.47,2062133,24.6217630950208,24.8554215822808,24.5925557841133,24.7970069604658,2118099.47844663,0.0,1.0
2024-07-24,25.2,25.53,25.14,25.34,3745064,24.5341411622983,24.8554215822808,24.4757265404833,24.6704419465333,3846705.37989026,0.0,1.0
2024-07-25,25.21,25.67,25.1,25.24,3079778,24.5438769326008,24.9917223665158,24.4367834592733,24.5730842435083,3163363.45693096,0.0,1.0
2024-07-26,26.09,26.27,25.37,25.54,4689681,25.4006247192208,25.5758685846658,24.6996492574408,24.8651573525833,4816959.37176751,0.0,1.0
2024-07-29,26.06,26.33,25.97,26.168,2105434,25.3714174083133,25.6342832064807,25.2837954755908,25.4765637275803,2162575.67155164,0.0,1.0
2024-07-30,25.77,26.29,25.75,26.15,2862469,25.0890800695408,25.5953401252708,25.0696085289358,25.4590393410358,2940156.67077227,0.0,1.0
2024-07-31,25.99,26.37,25.92,26.03,3903840,25.3032670161958,25.6732262876907,25.2351166240783,25.3422100974058,4009790.57506915,0.0,1.0
2024-08-01,25.24,26.07,25.19,25.93,3966143,24.5730842435083,25.3811531786158,24.5244053919958,25.2448523943808,4073784.48419416,0.0,1.0
2024-08-02,25.16,25.44,23.89,24.92,5833432,24.4951980810883,24.7677996495583,23.2587552526709,24.2615395938283,5991751.87863919,0.0,1.0
2024-08-05,24.63,25.045,24.12,24.26,3810630,23.9792022550559,24.3832367226096,23.4826779696284,23.6189787538634,3914050.84713404,0.0,1.0
2024-08-06,24.42,24.87,24.4,24.7,3217670,23.7747510787034,24.2128607423158,23.7552795380984,24.0473526471734,3304997.85843753,0.0,1.0
2024-08-07,24.26,25.03,24.2,24.72,3174300,23.6189787538634,24.3686330671558,23.5605641320484,24.0668241877784,3260450.7926662,0.0,1.0
2024-08-08,24.74,24.77,24.41,24.5,3842469,24.0862957283834,24.1155030392909,23.7650153084009,23.8526372411234,3946753.96050949,0.0,1.0
2024-08-09,24.9,25.0895,24.605,24.76,2108918,24.2420680532233,24.4265609004557,23.9548628292996,24.1057672689884,2166154.22763067,0.0,1.0
2024-08-12,24.62,25.1,24.45,24.94,1976836,23.9694664847534,24.4367834592733,23.8039583896109,24.2810111344333,2030487.5100561,0.0,1.0
2024-08-13,24.88,24.91,24.47,24.78,2690051,24.2225965126183,24.2518038235258,23.8234299302159,24.1252388095934,2763059.2304642,0.0,1.0
2024-08-14,24.94,25.02,24.725,24.84,2038554,24.2810111344333,24.3588972968533,24.0716920729296,24.1836534314083,2093880.54222753,0.0,1.0
2024-08-15,24.88,25.2589,24.73,25.22,2448729,24.2225965126183,24.59148484938,24.0765599580809,24.5536127029033,2515187.72928669,0.0,1.0
2024-08-16,25.27,25.29,24.77,24.87,2707050,24.6022915544158,24.6217630950208,24.1155030392909,24.2128607423158,2780519.58488077,0.0,1.0
2024-08-19,25.48,25.7,25.19,25.22,2901004,24.9284398595495,25.1436775663431,24.6447174278671,24.674068024248,2965190.85576404,0.125,1.0
2024-08-20,25.31,25.555,25.185,25.46,2036936,24.7621198133909,25.0018163505019,24.6398256618036,24.9088727952956,2082004.71318777,0.0,1.0
2024-08-21,25.75,25.77,25.035,25.35,2561309,25.1925952269781,25.212162291232,24.4930726798989,24.8012539418988,2617979.85303919,0.0,1.0
2024-08-22,25.29,25.8,25.21,25.73,2275348,24.7425527491369,25.241512887613,24.664284492121,25.1730281627241,2325691.75474456,0.0,1.0
2024-08-23,25.72,25.74,25.265,25.43,2052709,25.1632446305971,25.1828116948511,24.7180939188194,24.8795221989146,2098126.70246044,0.0,1.0
2024-08-26,26.14,26.4,25.72,25.81,3390386,25.5741529799303,25.8285248152319,25.1632446305971,25.2512964197399,3465400.79390115,0.0,1.0
2024-08-27,26.35,26.37,25.92,25.96,2288647,25.779607154597,25.7991742188509,25.3589152731367,25.3980494016447,2339285.00494028,0.0,1.0
2024-08-28,26.22,26.43,26.045,26.33,2715890,25.6524212369462,25.8578754116128,25.481209424724,25.760040090343,2775981.07181548,0.0,1.0
2024-08-29,26.42,26.76,26.24,26.41,2299389,25.8480918794858,26.1807319718032,25.6719883012002,25.8383083473589,2350264.67962278,0.0,1.0
2024-08-30,26.46,26.64,26.28,26.53,5696208,25.8872260079938,26.0633295862794,25.7111224297081,25.9557107328826,5822240.80839941,0.0,1.0
2024-09-03,26.08,26.72,26.02,26.29,3666887,25.5154517871685,26.1415978432953,25.4567505944066,25.7209059618351,3748019.58270998,0.0,1.0
2024-09-04,26.15,26.32,25.94,26.03,2225031,25.5839365120573,25.750256558216,25.3784823373907,25.4665341265335,2274261.45396267,0.0,1.0
2024-09-05,25.94,26.36,25.83,26.12,2377112,25.3784823373907,25.7893906867239,25.2708634839939,25.5545859156764,2429707.3583928,0.0,1.0
2024-09-06,25.38,26.165,25.325,25.89,2864921,24.8306045382797,25.5986118102478,24.7767951115813,25.3295646767558,2928309.49274333,0.0,1.0
2024-09-09,25.72,26.0,25.485,25.64,3520194,25.1632446305971,25.4371835301526,24.933331625613,25.0849763735813,3598080.89175866,0.0,1.0
2024-09-10,25.9,25.97,25.57,25.83,2610782,25.3393482088828,25.4078329337717,25.0164916486924,25.2708634839939,2668547.47969783,0.0,1.0
2024-09-11,26.02,26.04,25.27,25.68,3674226,25.4567505944066,25.4763176586605,24.7229856848829,25.1241105020892,3755520.96350451,0.0,1.0
2024-09-12,26.25,26.26,25.785,26.0,3397923,25.6817718333271,25.6915553654541,25.2268375894225,25.4371835301526,3473104.5555919,0.0,1.0
2024-09-13,26.49,26.5,26.265,26.42,3140245,25.9165766043747,25.9263601365017,25.6964471315176,25.8480918794858,3209725.23955801,0.0,1.0
2024-09-16,26.62,26.84,26.51,26.52,2494055,26.0437625220255,26.2590002288191,25.9361436686287,25.9459272007557,2549237.80862507,0.0,1.0
2024-09-17,26.46,26.74,26.44,26.63,2665061,25.8872260079938,26.1611649075492,25.8676589437398,26.0535460541524,2724027.44265549,0.0,1.0
2024-09-18,26.58,26.845,26.27,26.27,2483328,26.0046283935175,26.2638919948826,25.7013388975811,25.7013388975811,2538273.46582866,0.0,1.0
2024-09-19,26.87,27.13,26.66,26.91,3554464,26.2883508252,26.5427226605015,26.0828966505334,26.3274849537079,3633109.14081555,0.0,1.0
2024-09-20,26.48,26.65,26.125,26.62,13942387,25.9067930722477,26.0731131184064,25.5594776817399,26.0437625220255,14250872.6082154,0.0,1.0
2024-09-23,26.81,26.88,26.38,26.67,2491308,26.2296496324381,26.298134357327,25.8089577509779,26.0926801826604,2546430.02922154,0.0,1.0
2024-09-24,27.2,27.2,26.78,26.85,2643833,26.6112073853904,26.6112073853904,26.2002990360572,26.2687837609461,2702329.75747955,0.0,1.0
2024-09-25,26.74,27.24,26.685,27.16,2268896,26.1611649075492,26.6503415138983,26.1073554808508,26.5720732568825,2319096.99948004,0.0,1.0
2024-09-26,27.17,27.21,26.71,26.88,2203313,26.5818567890095,26.6209909175174,26.1318143111683,26.298134357327,2252062.92717487,0.0,1.0
2024-09-27,27.47,27.5075,27.19,27.19,3619133,26.8753627528189,26.9120509982951,26.6014238532634,26.6014238532634,3699208.99019576,0.0,1.0
2024-09-30,27.43,27.53,27.24,27.47,2734531,26.836228624311,26.9340639455808,26.6503415138983,26.8753627528189,2795034.51770604,0.0,1.0
2024-10-01,27.19,27.5,26.975,27.5,2395137,26.6014238532634,26.9047133491999,26.3910779125333,26.9047133491999,2448131.17482848,0.0,1.0
2024-10-02,27.0,27.245,26.9645,27.04,1752281,26.4155367428508,26.6552332799618,26.3808052038,26.4546708713587,1791051.51110755,0.0,1.0
2024-10-03,26.97,26.98,26.7501,26.95,3125592,26.3861861464698,26.3959696785968,26.1710462749975,26.3666190822159,3194748.03111241,0.0,1.0
2024-10-04,27.49,27.49,26.98,27.288,1803157,26.8949298170729,26.8949298170729,26.3959696785968,26.6973024681079,1843053.18017724,0.0,1.0
2024-10-07,27.29,27.59,27.2,27.46,2064643,26.6992591745332,26.9927651383427,26.6112073853904,26.8655792206919,2110324.75102318,0.0,1.0
2024-10-08,27.41,27.505,27.245,27.3,1543324,26.816661560057,26.9096051152634,26.6552332799618,26.7090427066602,1577471.18317699,0.0,1.0
2024-10-09,27.59,27.79,27.4,27.46,2121138,26.9927651383427,27.1884357808823,26.80687802793,26.8655792206919,2168069.74461725,0.0,1.0
2024-10-10,27.7,27.755,27.38,27.45,2596088,27.1003839917395,27.1541934184379,26.7873109636761,26.855795688565,2653528.36409696,0.0,1.0
2024-10-11,27.75,27.81,27.59,27.77,2045731,27.1493016523744,27.2080028451363,26.9927651383427,27.1688687166284,2090994.30905749,0.0,1.0
2024-10-14,28.01,28.015,27.595,27.78,2673720,27.4036734876759,27.4085652537394,26.9976569044062,27.1786522487554,2732878.02942479,0.0,1.0
2024-10-15,28.11,28.45,28.01,28.09,2256663,27.5015088089458,27.8341489012631,27.4036734876759,27.4819417446918,2306593.3353215,0.0,1.0
2024-10-16,28.17,28.25,28.01,28.14,1764249,27.5602100017076,27.6384782587235,27.4036734876759,27.5308594053267,1803284.3119454,0.0,1.0
2024-10-17,28.06,28.3,27.93,28.085,4041311,27.4525911483108,27.6873959193584,27.3254052306601,27.4770499786283,4130727.99020568,0.0,1.0
2024-10-18,27.2,28.17,27.1,28.11,2975936,26.6112073853904,27.5602100017076,26.5133720641206,27.5015088089458,3041780.78159803,0.0,1.0
2024-10-21,26.8,27.23,26.71,27.05,4595015,26.2198661003111,26.6405579817714,26.1318143111683,26.4644544034857,4696683.10009176,0.0,1.0
2024-10-22,27.11,27.26,26.75,26.83,2514344,26.5231555962476,26.6699085781523,26.1709484396762,26.2492166966921,2569975.71773261,0.0,1.0
2024-10-23,26.8,27.1,26.78,27.05,2057276,26.2198661003111,26.5133720641206,26.2002990360572,26.4644544034857,2102794.75070797,0.0,1.0
2024-10-24,27.02,27.58,26.9,27.13,3388306,26.4351038071047,26.9829816062157,26.317701421581,26.5427226605015,3463274.77236516,0.0,1.0
2024-10-25,26.97,27.22,26.86,27.15,1825560,26.3861861464698,26.6307744496444,26.278567293073,26.5622897247555,1865951.86309588,0.0,1.0
2024-10-28,27.03,27.27,26.83,26.83,2195533,26.4448873392317,26.6796921102793,26.2492166966921,26.2492166966921,2244110.78892969,0.0,1.0
2024-10-29,27.11,27.255,26.96,27.03,2726500,26.5231555962476,26.6650168120888,26.3764026143429,26.4448873392317,2786825.82590049,0.0,1.0
2024-10-30,26.91,27.38,26.87,26.94,3181135,26.3274849537079,26.7873109636761,26.2883508252,26.3568355500889,3251519.96100348,0.0,1.0
2024-10-31,29.11,30.03,27.65,27.65,10898306,28.4798620216439,29.3799469773263,27.0514663311046,27.0514663311046,11139439.0681703,0.0,1.0
2024-11-01,28.27,29.1875,28.115,28.78,4854579,27.6580453229775,28.555684395628,27.5064005750092,28.1570054614535,4961990.14526836,0.0,1.0
2024-11-04,28.24,28.47,28.13,28.23,3307637,27.6286947265965,27.8537159655171,27.5210758731997,27.6189111944695,3380820.91116965,0.0,1.0
2024-11-05,28.53,28.64,28.13,28.2,4086137,27.912417158279,28.0200360116758,27.5210758731997,27.5895605980886,4176545.7985577,0.0,1.0
2024-11-06,29.12,29.34,28.865,29.05,5502601,28.4896455537709,28.7048832605645,28.2401654845329,28.421160828882,5624350.11055415,0.0,1.0
2024-11-07,29.55,29.585,29.02,29.21,4469795,28.9103374352311,28.9445797976756,28.3918102325011,28.5776973429137,4568692.51512229,0.0,1.0
2024-11-08,29.53,29.89,29.465,29.69,2950571,28.8907703709772,29.2429775275485,28.8271774121518,29.0473068850089,3015854.56224208,0.0,1.0
2024-11-11,30.37,30.55,29.64,29.69,4121660,29.7125870696436,29.8886906479293,28.998389224374,29.0473068850089,4212854.77116488,0.0,1.0
2024-11-12,30.53,30.555,30.01,30.06,3450423,29.8691235836753,29.8935824139928,29.3603799130723,29.4092975737072,3526766.15686084,0.0,1.0
2024-11-13,30.51,30.885,30.455,30.62,2712299,29.8495565194214,30.2164389741832,29.795747092723,29.9571753728182,2772310.61828868,0.0,1.0
2024-11-14,30.04,30.55,29.99,30.49,2147765,29.3897305094532,29.8886906479293,29.3408128488183,29.8299894551674,2195285.88665512,0.0,1.0
2024-11-15,29.58,30.065,29.48,29.99,2332743,28.9396880316121,29.4141893397707,28.8418527103423,29.3408128488183,2384356.66150324,0.0,1.0
2024-11-18,29.28,29.74,29.065,29.59,2002098,28.7684762193899,29.2204399851317,28.5572322854019,29.0730604963028,2037696.71333824,0.125,1.0
2024-11-19,29.24,29.315,28.89,29.07,2354730,28.7291750223689,28.8028647667833,28.3852895484349,28.5621449350295,2396598.75880149,0.0,1.0
2024-11-20,29.44,29.5452,28.9,29.21,3457277,28.925681007474,29.0290431556393,28.3951148476902,28.6996991246031,3518749.82143725,0.0,1.0
2024-11-21,29.81,30.04,29.37,29.54,2393359,29.2892170799185,29.5151989627894,28.8569039126872,29.0239340000265,2435914.60964372,0.0,1.0
2024-11-22,30.19,30.31,29.89,29.96,2545572,29.6625784516182,29.7804820426813,29.3678194739605,29.4365965687473,2590834.06404973,0.0,1.0
2024-11-25,30.62,30.79,30.37,30.5,7137542,30.0850663195942,30.2520964069336,29.8394338382128,29.9671627285311,7264452.52665635,0.0,1.0
2024-11-26,30.9,30.94,30.485,30.63,2871132,30.3601746987414,30.3994758957624,29.9524247796483,30.0948916188495,2922182.75027508,0.0,1.0
2024-11-27,30.84,31.13,30.59,31.0,2441297,30.3012229032098,30.5861565816123,30.0555904218284,30.4584276912939,2484704.98106611,0.0,1.0
2024-11-29,30.85,31.2,30.82,30.99,1909884,30.3110482024651,30.6549336763991,30.2815723046993,30.4486023920387,1943843.08343412,0.0,1.0
2024-12-02,30.93,31.045,30.555,30.82,3877065,30.3896505965071,30.5026415379426,30.021201874435,30.2815723046993,3946001.94790601,0.0,1.0
2024-12-03,30.84,31.035,30.735,30.9,2844446,30.3012229032098,30.4928162386873,30.1980572610297,30.3601746987414,2895022.2543892,0.0,1.0
2024-12-04,31.7,31.72,31.03,31.11,2698764,31.1461986391619,31.1658492376724,30.4879035890597,30.5665059831018,2746749.92576565,0.0,1.0
2024-12-05,31.25,31.56,31.1253,31.48,3290741,30.7040601726753,31.0086444495883,30.5815386909623,30.9300420555462,3349252.69399769,0.0,1.0
2024-12-06,31.15,31.38,30.96,31.32,2612293,30.6058071801228,30.8317890629937,30.4191264942729,30.7728372674621,2658741.41044868,0.0,1.0
2024-12-09,30.48,31.29,30.405,31.14,2716332,29.9475121300206,30.7433613696964,29.8738223856062,30.5959818808675,2764630.29718599,0.0,1.0
2024-12-10,29.82,31.26,29.255,31.13,5373562,29.2990423791737,30.7138854719306,28.7439129712517,30.5861565816123,5469107.71916222,0.0,1.0
2024-12-11,29.92,30.08,29.545,30.04,3732359,29.3972953717263,29.5545001598104,29.0288466496542,29.5151989627894,3798722.97325025,0.0,1.0
2024-12-12,30.02,30.205,29.6,29.72,3227541,29.4955483642788,29.6773164005011,29.0828857955581,29.2007893866212,3284928.95346003,0.0,1.0
2024-12-13,29.86,30.1,29.695,29.955,3618969,29.3383435761947,29.5741507583209,29.176226138483,29.4316839191197,3683316.81914321,0.0,1.0
2024-12-16,29.73,29.98,29.44,29.72,4336154,29.2106146858764,29.4562471672578,28.925681007474,29.2007893866212,4413253.87385056,0.0,1.0
2024-12-17,29.38,29.8084,29.305,29.62,3538488,28.8667292119424,29.2876450320376,28.793039467528,29.1025363940686,3601404.81024745,0.0,1.0
2024-12-18,27.73,29.5,27.71,29.5,4769089,27.2455548348252,28.9846328030055,27.2259042363147,28.9846328030055,4853886.76324413,0.0,1.0
2024-12-19,27.45,28.06,27.42,27.9,4770495,26.970446455678,27.5697897102486,26.9409705579123,27.4125849221645,4855317.76291495,0.0,1.0
2024-12-20,27.83,28.14,27.2656,27.4,13749882,27.3438078273778,27.6483921042907,26.7892679374111,26.9213199594017,13994364.5916376,0.0,1.0
2024-12-23,27.69,27.93,27.58,27.81,3015294,27.2062536378042,27.4420608199303,27.0981753459963,27.3241572288672,3068908.05222746,0.0,1.0
2024-12-24,27.85,27.885,27.69,27.77,1372363,27.3634584258883,27.3978469732817,27.2062536378042,27.2848560318462,1396764.58125776,0.0,1.0
2024-12-26,27.86,27.915,27.675,27.71,1425064,27.3732837251435,27.4273228710474,27.1915156889213,27.2259042363147,1450402.64217668,0.0,1.0
2024-12-27,27.65,27.88,27.41,27.65,1965080,27.1669524407831,27.392934323654,26.931145258657,27.1669524407831,2000020.50721129,0.0,1.0
2024-12-30,27.38,27.525,27.035,27.46,1851082,26.9016693608912,27.0441362000924,26.5626965365849,26.9802717549333,1883995.54243577,0.0,1.0
2024-12-31,27.38,27.555,27.26,27.46,1810239,26.9016693608912,27.0736120978582,26.7837657698282,26.9802717549333,1842426.32511331,0.0,1.0
2025-01-02,27.48,27.78,27.36,27.7,2089154,26.9999223534438,27.2946813311015,26.8820187623807,27.2160789370594,2126300.63036746,0.0,1.0
2025-01-03,27.5,27.65,27.17,27.65,2441196,27.0195729519543,27.1669524407831,26.6953380765309,27.1669524407831,2484602.18521494,0.0,1.0
2025-01-06,27.43,27.96,27.4,27.49,2985499,26.9507958571675,27.4715367176961,26.9213199594017,27.009747652699,3038583.27613064,0.0,1.0
2025-01-07,26.98,27.51,26.855,27.4,2548835,26.508657390681,27.0293982512096,26.3858411499903,26.9213199594017,2594155.0824892,0.0,1.0
2025-01-08,27.11,27.13,26.665,26.96,3369274,26.6363862809993,26.6560368795098,26.1991604641404,26.4890067921705,3429182.06608067,0.0,1.0
2025-01-10,26.9,27.04,26.68,26.83,3139034,26.4300549966389,26.5676091862125,26.2138984130233,26.3612779018521,3194848.23662827,0.0,1.0
2025-01-13,26.85,26.905,26.545,26.77,2313213,26.3809285003627,26.4349676462666,26.0812568730773,26.3023261063206,2354343.55728405,0.0,1.0
2025-01-14,27.14,27.18,26.925,27.03,3341059,26.6658621787651,26.7051633757861,26.4546182447771,26.5577838869573,3400465.38349728,0.0,1.0
2025-01-15,27.57,27.675,27.2,27.54,3028803,27.0883500467411,27.1915156889213,26.7248139742966,27.0588741489753,3082657.25176739,0.0,1.0
2025-01-16,27.32,27.69,27.235,27.69,2003256,26.8427175653597,27.2062536378042,26.75920252169,27.2062536378042,2038875.30339429,0.0,1.0
2025-01-17,27.52,27.71,27.41,27.68,3125131,27.0392235504648,27.2259042363147,26.931145258657,27.1964283385489,3180698.03149069,0.0,1.0
2025-01-21,27.32,27.75,27.29,27.55,2499502,26.8427175653597,27.2652054333357,26.8132416675939,27.0686994482306,2543944.90698375,0.0,1.0
2025-01-22,27.48,27.52,26.9609,27.23,3669338,26.9999223534438,27.0392235504648,26.4898910691034,26.7542898720624,3734581.41545873,0.0,1.0
2025-01-23,27.49,27.661,27.3,27.34,2791462,27.009747652699,27.1777602699639,26.8230669668492,26.8623681638702,2841096.16153085,0.0,1.0
2025-01-24,27.44,27.74,27.3,27.43,1936518,26.9606211564228,27.2553801340804,26.8230669668492,26.9507958571675,1970950.65472336,0.0,1.0
2025-01-27,27.49,27.655,27.23,27.32,2326387,27.009747652699,27.1718650904108,26.7542898720624,26.8427175653597,2367751.8002879,0.0,1.0
2025-01-28,27.8,28.07,27.49,27.56,3080878,27.314331929612,27.5796150095039,27.009747652699,27.0785247474858,3135658.18196516,0.0,1.0
2025-01-29,27.63,27.89,27.34,27.75,2607488,27.1473018422726,27.4027596229093,26.8623681638702,27.2652054333357,2653850.97416255,0.0,1.0
2025-01-30,27.89,28.355,27.64,27.67,5563580,27.4027596229093,27.8596360382787,27.1571271415279,27.1866030392937,5662504.37310978,0.0,1.0
2025-01-31,26.91,27.38,25.69,26.614,6327367,26.4398802958942,26.9016693608912,25.2411937867529,26.1490514379386,6439872.04421802,0.0,1.0
2025-02-03,27.0,27.245,26.42,26.65,4724080,26.5283079891915,26.7690278209453,25.9584406323866,26.1844225152575,4808077.47150584,0.0,1.0
2025-02-04,27.04,27.32,26.505,27.21,5119866,26.5676091862125,26.8427175653597,26.0419556760563,26.7346392735519,5210900.82550015,0.0,1.0
2025-02-05,27.51,27.5375,26.92,27.19,3207088,27.0293982512096,27.0564178241615,26.4497055951494,26.7149886750414,3264112.28470659,0.0,1.0
2025-02-06,27.72,27.87,27.455,27.68,5198464,27.2357295355699,27.3831090243988,26.9753591053056,27.1964283385489,5290896.35332894,0.0,1.0
2025-02-07,27.63,27.92,27.47,27.81,2319551,27.1473018422726,27.4322355206751,26.9900970541885,27.3241572288672,2360794.2513905,0.0,1.0
2025-02-10,28.12,28.395,27.6,27.85,3702128,27.6287415057802,27.8989372352997,27.1178259445069,27.3634584258883,3767954.44476617,0.0,1.0
2025-02-11,27.85,28.18,27.73,28.07,2768760,27.3634584258883,27.6876933013117,27.2455548348252,27.5796150095039,2817990.50397252,0.0,1.0
2025-02-12,27.43,27.71,27.03,27.53,3018557,26.9507958571675,27.2259042363147,26.5577838869573,27.0490488497201,3072229.07066694,0.0,1.0
2025-02-13,28.02,28.05,27.29,27.57,2748865,27.5304885132276,27.5599644109934,26.8132416675939,27.0883500467411,2797741.75685232,0.0,1.0
2025-02-14,27.72,28.085,27.665,28.05,2584350,27.3585457762606,27.7187863681919,27.3042629473395,27.6842427497876,2618493.78201094,0.125,1.0
2025-02-18,27.62,27.915,27.445,27.74,3123764,27.2598497236767,27.5510030787993,27.0871316316549,27.3782849867774,3165034.38406935,0.0,1.0
2025-02-19,27.5,27.57,27.11,27.55,2293664,27.141414460576,27.2105016973848,26.7564998554988,27.190762486868,2323967.31171178,0.0,1.0
2025-02-20,27.32,27.46,26.88,27.41,2369499,26.963761565925,27.1019360395425,26.5294989345558,27.0525880132505,2400804.22465267,0.0,1.0
2025-02-21,27.05,27.44,26.915,27.33,3472971,26.6972822239484,27.0821968290257,26.5640425529601,26.9736311711834,3518855.01909738,0.0,1.0
2025-02-24,27.35,27.54,26.875,27.33,3130141,26.9933703817002,27.1808928816096,26.5245641319266,26.9736311711834,3171495.63538897,0.0,1.0
2025-02-25,27.55,27.72,27.095,27.32,3411066,27.190762486868,27.3585457762606,26.7416954476112,26.963761565925,3456132.14581187,0.0,1.0
2025-02-26,27.49,27.78,27.2,27.5,4205581,27.1315448553176,27.417763407811,26.8453263028243,27.141414460576,4261144.07810217,0.0,1.0
2025-02-27,27.28,27.69,27.25,27.45,2569275,26.9242831448914,27.3289369604855,26.8946743291163,27.0920664342841,2603219.61490361,0.0,1.0
2025-02-28,27.33,27.5,26.92,27.31,6331418,26.9736311711834,27.141414460576,26.5689773555893,26.9538919606666,6415067.10171304,0.0,1.0
2025-03-03,27.64,28.24,27.415,27.68,3846541,27.2795889341935,27.871765249697,27.0575228158797,27.3190673552271,3897360.53195199,0.0,1.0
2025-03-04,27.26,27.725,26.965,27.63,3574404,26.9045439343746,27.3634805788898,26.6133905792521,27.2697193289351,3621628.12637415,0.0,1.0
2025-03-05,27.55,27.75,27.02,27.08,4147318,27.190762486868,27.3881545920358,26.6676734081733,26.7268910397236,4202111.32200438,0.0,1.0
2025-03-06,27.33,27.66,27.14,27.32,3098558,26.9736311711834,27.2993281447103,26.7861086712739,26.963761565925,3139495.36873884,0.0,1.0
2025-03-07,28.21,28.28,27.155,27.22,4924428,27.8421564339218,27.9112436707306,26.8009130791615,26.8650655133411,4989488.30381355,0.0,1.0
2025-03-10,27.69,28.8,27.64,28.04,5764030,27.3289369604855,28.4244631441669,27.2795889341935,27.6743731445292,5840182.91420453,0.0,1.0
2025-03-11,27.05,27.72,27.03,27.53,5488117,26.6972822239484,27.3585457762606,26.6775430134316,27.1710232763512,5560624.62106468,0.0,1.0
2025-03-12,26.7,27.4,26.405,27.4,3613226,26.3518460399047,27.0427184079921,26.0606926847822,27.0427184079921,3660963.03287103,0.0,1.0
2025-03-13,26.33,26.995,26.29,26.57,4844416,25.9866706453443,26.6429993950273,25.9471922243107,26.2235411715456,4908419.20539952,0.0,1.0
2025-03-14,27.03,27.26,26.47,26.54,3572015,26.6775430134316,26.9045439343746,26.1248451189617,26.1939323557705,3619207.56350719,0.0,1.0
2025-03-17,27.85,28.08,27.145,27.18,3194036,27.4868506446197,27.7138515655627,26.7910434739031,26.8255870923075,3236234.80005382,0.0,1.0
2025-03-18,27.8,27.855,27.39,27.72,2966929,27.4375026183278,27.4917854472489,27.0328488027337,27.3585457762606,3006127.319507,0.0,1.0
2025-03-19,27.9,28.065,27.755,27.77,2970549,27.5361986709117,27.6990471576751,27.393089394665,27.4078938025526,3009795.14603625,0.0,1.0
2025-03-20,27.56,27.96,27.51,27.61,4782531,27.2006320921264,27.595416302462,27.1512840658344,27.2499801184183,4845716.59634899,0.0,1.0
2025-03-21,27.18,27.46,26.78,27.41,19989552,26.8255870923075,27.1019360395425,26.4308028819719,27.0525880132505,20253648.931911,0.0,1.0
2025-03-24,27.62,27.775,27.33,27.4,4858792,27.2598497236767,27.4128286051818,26.9736311711834,27.0427184079921,4922985.13749472,0.0,1.0
2025-03-25,27.66,28.0,27.57,27.62,3283636,27.2993281447103,27.6348947234956,27.2105016973848,27.2598497236767,3327018.57271161,0.0,1.0
2025-03-26,27.53,27.76,27.335,27.64,3742449,27.1710232763512,27.3980241972942,26.9785659738126,27.2795889341935,3791893.29463619,0.0,1.0
2025-03-27,27.35,27.615,27.21,27.54,3072128,26.9933703817002,27.2549149210475,26.8551959080827,27.1808928816096,3112716.18222829,0.0,1.0
2025-03-28,26.43,27.28,26.345,27.24,2433557,26.0853666979282,26.9242831448914,26.0014750532318,26.8848047238579,2465708.5428325,0.0,1.0
2025-03-31,26.54,26.615,25.93,26.29,4619533,26.1939323557705,26.2679543952084,25.5918864350086,25.9471922243107,4680565.10778118,0.0,1.0
2025-04-01,26.74,26.77,26.04,26.42,3155829,26.3913244609383,26.4209332767135,25.7004520928509,26.0754970926698,3197523.0187822,0.0,1.0
2025-04-02,27.01,27.19,26.15,26.47,3477106,26.6578038029149,26.8354566975659,25.8090177506932,26.1248451189617,3523044.64967706,0.0,1.0
2025-04-03,26.0,26.54,25.85,26.27,5702135,25.6609736718173,26.1939323557705,25.5129295929415,25.9274530137939,5777470.17303653,0.0,1.0
2025-04-04,23.78,25.25,23.71,24.99,5276310,23.4699213044545,24.920753277438,23.4008340676457,24.6641435407198,5346019.28026858,0.0,1.0
2025-04-07,23.71,24.63,22.74,23.24,6484707,23.4008340676457,24.3088377514177,22.4434823575818,22.9369626205013,6570381.31741552,0.0,1.0
2025-04-08,23.5,24.73,22.965,24.44,5348694,23.1935723572195,24.4075338040016,22.6655484758956,24.1213152515083,5419359.59946571,0.0,1.0
2025-04-09,25.41,25.59,23.202855,23.31,6025232,25.0786669615723,25.2563198562233,22.900301971769,23.0060498573101,6104835.84931347,0.0,1.0
2025-04-10,24.26,25.03,23.67,24.81,5343791,23.9436623568573,24.7036219617534,23.3613556466122,24.4864906460688,5414391.82226323,0.0,1.0
2025-04-11,24.41,24.49,23.74,24.26,3988916,24.0917064357331,24.1706632778003,23.4304428834209,23.9436623568573,4041616.55463228,0.0,1.0
2025-04-14,24.65,24.95,24.27,24.76,3817194,24.3285769619345,24.6246651196863,23.9535319621156,24.4371426197768,3867625.80677132,0.0,1.0
2025-04-15,24.78,24.96,24.57,24.65,2924837,24.4568818302936,24.6345347249446,24.2496201198674,24.3285769619345,2963479.21059281,0.0,1.0
2025-04-16,24.3,24.845,24.1701,24.66,3037032,23.9831407778908,24.5210342644731,23.8549346055843,24.3384465671929,3077156.502706,0.0,1.0
2025-04-17,24.45,24.58,24.23,24.58,3082475,24.1311848567667,24.2594897251258,23.9140535410821,24.2594897251258,3123199.88418912,0.0,1.0
2025-04-21,23.56,24.29,23.32,24.29,3006616,23.2527899887699,23.9732711726324,23.0159194625685,23.9732711726324,3046338.65416626,0.0,1.0
2025-04-22,24.24,24.315,23.75,23.88,3906040,23.9239231463405,23.9979451857784,23.4403124886793,23.5686173570384,3957645.6177708,0.0,1.0
2025-04-23,24.58,25.18,24.455,24.77,3319912,24.2594897251258,24.8516660406293,24.1361196593959,24.4470122250352,3363773.84209704,0.0,1.0
2025-04-24,25.06,25.17,24.55,24.55,2809346,24.7332307775286,24.8417964353709,24.2298809093506,24.2298809093506,2846462.37255684,0.0,1.0
2025-04-25,25.26,25.32,25.0,25.0,2608539,24.9306228826964,24.9898405142467,24.6740131459782,24.6740131459782,2643002.36099329,0.0,1.0
2025-04-28,25.52,25.75,25.23,25.48,3754664,25.1872326194146,25.4142335403576,24.9010140669212,25.147754198381,3804269.67614305,0.0,1.0
2025-04-29,25.67,25.765,25.34,25.43,2235253,25.3352766982904,25.4290379482451,25.0095797247635,25.098406172089,2264784.60027523,0.0,1.0
2025-04-30,25.87,25.95,25.17,25.47,6518494,25.5326688034583,25.6116256455254,24.8417964353709,25.1378845931226,6604614.70275913,0.0,1.0
2025-05-01,25.6,26.05,25.57,25.9,2987287,25.2661894614817,25.7103216981093,25.2365806457065,25.5622776192334,3026754.28428119,0.0,1.0
2025-05-02,25.93,26.0,25.61,25.93,2719486,25.5918864350086,25.6609736718173,25.2760590667401,25.5918864350086,2755415.16484446,0.0,1.0
2025-05-05,25.77,25.965,25.435,25.65,3736475,25.4339727508743,25.626430053413,25.1033409747182,25.3155374877736,3785840.36765118,0.0,1.0
2025-05-06,25.72,26.01,25.37,25.41,4963151,25.3846247245824,25.6708432770757,25.0391885405387,25.0786669615723,5028722.90234734,0.0,1.0
2025-05-07,27.84,28.45,26.2,26.99,8758963,27.4769810393613,28.0790269601232,25.8583657769852,26.6380645923981,8874684.2155141,0.0,1.0
2025-05-08,28.4,28.61,27.63,27.785,5555453,28.0296789338312,28.2369406442575,27.2697193289351,27.4226982104402,5628850.24735582,0.0,1.0
2025-05-09,28.91,29.115,28.41,28.45,4991115,28.5330288020092,28.7353557098062,28.0395485390896,28.0790269601232,5057056.35567996,0.0,1.0
2025-05-12,29.06,29.8,28.805,29.69,4545486,28.6810728808851,29.411423670006,28.4293979467961,29.3028580121637,4605539.81744645,0.0,1.0
2025-05-13,29.1,29.49,28.96,29.0,4991073,28.7205513019186,29.1054659069959,28.5823768283012,28.6218552493347,5057013.80078653,0.0,1.0
2025-05-14,28.6,29.02,28.505,28.94,5686560,28.2270710389991,28.6415944598515,28.1333097890444,28.5626376177844,5761689.40005498,0.0,1.0
2025-05-15,28.97,29.06,28.63,28.66,3383081,28.5922464335596,28.6810728808851,28.2566798547742,28.2862886705494,3427777.41503253,0.0,1.0
2025-05-16,28.81,28.89,28.51,28.79,3807686,28.4343327494253,28.5132895914924,28.1382445916736,28.4145935389085,3857992.1894674,0.0,1.0
2025-05-19,28.49,28.685,28.2601,28.38,2840611,28.2418754468867,28.4351771566846,28.013977687489,28.1328334567442,2865567.74680916,0.125,1.0
2025-05-20,28.41,28.52,28.26,28.32,4590594,28.1625721813285,28.271614171471,28.0138785584071,28.0733560075757,4630925.56675155,0.0,1.0
2025-05-21,27.6,28.3,27.58,28.14,7071570,27.3596266175525,28.0535301911861,27.339800801163,27.8949236600699,7133698.66951275,0.0,1.0
2025-05-22,27.76,27.94,27.43,27.61,5957552,27.5182331486688,27.6966654961746,27.1911071782415,27.3695395257473,6009893.24519915,0.0,1.0
2025-05-23,27.59,27.7754,27.205,27.36,4625733,27.3497137093578,27.5334990272887,26.9680667438593,27.1217168208782,4666373.28734937,0.0,1.0
2025-05-27,28.17,28.27,27.8,27.93,10832043,27.9246623846542,28.0237914666018,27.5578847814479,27.6867525879798,10927210.0448988,0.0,1.0
2025-05-28,28.06,28.305,27.99,28.225,4554744,27.8156203945118,28.0584866452835,27.7462300371484,27.9791833797254,4594760.59952332,0.0,1.0
2025-05-29,28.0,28.16,27.78,28.12,4494380,27.7561429453432,27.9147494764594,27.5380589650583,27.8750978436803,4533866.25972516,0.0,1.0
2025-05-30,28.48,28.525,27.96,28.06,13018100,28.2319625386919,28.2765706255683,27.7164913125641,27.8156203945118,13132473.0787624,0.0,1.0
2025-06-02,28.36,28.38,27.93,28.25,3846162,28.1130076403547,28.1328334567442,27.6867525879798,28.0039656502123,3879953.21295419,0.0,1.0
2025-06-03,28.84,28.88,28.07,28.07,5081291,28.5888272337035,28.6284788664825,27.8255333027065,27.8255333027065,5125933.68178594,0.0,1.0
2025-06-04,29.09,29.13,28.8325,28.9,4584548,28.8366499385726,28.8763015713516,28.5813925525574,28.648304682872,4624826.44842903,0.0,1.0
2025-06-05,29.13,29.545,29.015,29.1,5016772,28.8763015713516,29.2876872614344,28.7623031271118,28.8465628467674,5060847.83741784,0.0,1.0
2025-06-06,29.33,29.405,29.075,29.27,2659019,29.074559735247,29.1489065467077,28.8217805762804,29.0150822860784,2682380.33456631,0.0,1.0
2025-06-09,29.33,29.52,29.21,29.45,2981522,29.074559735247,29.2629049909475,28.9556048369098,29.1935146335841,3007716.74812283,0.0,1.0
2025-06-10,29.53,29.595,29.18,29.3,3799001,29.2728178991423,29.3372518024082,28.9258661123255,29.0448210106627,3832377.87071012,0.0,1.0
2025-06-11,29.44,29.7,29.26,29.52,5866794,29.1836017253894,29.4413373384533,29.0051693778836,29.2629049909475,5918337.8729342,0.0,1.0
2025-06-12,30.27,30.44,29.425,29.47,6178564,30.0063731055549,30.1748925448659,29.1687323630972,29.2133404499737,6232846.98960759,0.0,1.0
2025-06-13,29.78,30.205,29.63,30.01,4819984,29.5206406040114,29.9419392022889,29.3719469810899,29.748637492491,4862330.91772728,0.0,1.0
2025-06-16,30.02,30.29,29.75,29.84,4271331,29.7585504006858,30.0261989219444,29.4909018794271,29.58011805318,4308857.61885246,0.0,1.0
2025-06-17,29.77,30.125,29.6102,29.88,4643496,29.5107276958166,29.8626359367308,29.3523194228643,29.6197696859591,4684292.34768061,0.0,1.0
2025-06-18,29.36,29.905,29.34,29.82,3885586,29.1042984598313,29.644551956446,29.0844726434417,29.5602922367905,3919723.58026256,0.0,1.0
2025-06-20,29.03,29.63,28.9,29.56,12971358,28.777172489404,29.3719469810899,28.648304682872,29.3025566237266,13085320.4177253,0.0,1.0
2025-06-23,28.81,29.07,28.46,29.05,4153765,28.5590885091192,28.8168241221831,28.2121367223024,28.7969983057935,4190258.71962924,0.0,1.0
2025-06-24,29.37,29.4,28.68,28.93,4443969,29.114211368026,29.1439500926103,28.4302207025872,28.6780434074563,4483012.36396669,0.0,1.0
2025-06-25,29.08,29.529,29.0201,29.32,4597069,28.8267370303778,29.2718266083228,28.7673587102912,29.0646468270522,4637457.45413795,0.0,1.0
2025-06-26,29.45,29.555,29.14,29.23,3376748,29.1935146335841,29.2976001696292,28.8862144795464,28.9754306532993,3406415.08390355,0.0,1.0
2025-06-27,29.28,29.56,28.945,29.45,8484263,29.0249951942731,29.3025566237266,28.6929127697485,29.1935146335841,8558803.16180088,0.0,1.0
2025-06-30,29.4,29.495,29.07,29.495,3699512,29.1439500926103,29.2381227204606,28.8168241221831,29.2381227204606,3732014.79052692,0.0,1.0
2025-07-01,29.8,29.9,29.38,29.47,2931760,29.5404664204009,29.6395955023486,29.1241242762208,29.2133404499737,2957517.55428154,0.0,1.0
2025-07-02,29.81,29.82,29.38,29.78,2539823,29.5503793285957,29.5602922367905,29.1241242762208,29.5206406040114,2562137.1146574,0.0,1.0
2025-07-03,30.49,30.73,29.85,29.91,2910040,30.2244570858397,30.4623668825141,29.5900309613748,29.6495084105434,2935606.7289483,0.0,1.0
2025-07-07,30.1,30.595,30.055,30.41,5002088,29.8378536662439,30.3285426218848,29.7932455793675,30.1451538202816,5046034.82824686,0.0,1.0
2025-07-08,29.94,30.098,29.78,30.07,3005445,29.6792471351276,29.8358710846049,29.5206406040114,29.8081149416596,3031849.92834601,0.0,1.0
2025-07-09,30.16,30.185,29.72,30.01,2991314,29.8973311154125,29.9221133858994,29.4611631548428,29.748637492491,3017594.77766533,0.0,1.0
2025-07-10,29.68,30.11,29.62,30.11,2522225,29.4215115220637,29.8477665744387,29.3620340728952,29.8477665744387,2544384.50396614,0.0,1.0
2025-07-11,28.69,29.555,28.645,29.51,2745899,28.440133610782,29.2976001696292,28.3955255239055,29.2529920827527,2770023.63589929,0.0,1.0
2025-07-14,29.8,29.86,29.0903,29.29,3817158,29.5404664204009,29.5999438695695,28.8369473258184,29.0349081024679,3850694.39260588,0.0,1.0
2025-07-15,29.91,30.135,29.74,29.81,4047824,29.6495084105434,29.8725488449256,29.4809889712323,29.5503793285957,4083386.95413065,0.0,1.0
2025-07-16,30.02,30.1347,29.64,30.1,2608967,29.7585504006858,29.8722514576797,29.3818598892847,29.8378536662439,2631888.59287296,0.0,1.0
2025-07-17,30.14,30.2,29.715,30.04,3767056,29.877505299023,29.9369827481915,29.4562067007454,29.7783762170753,3800152.21162768,0.0,1.0
2025-07-18,30.27,30.36,30.065,30.21,3742508,30.0063731055549,30.0955892793078,29.8031584875622,29.9468956563863,3775388.54034405,0.0,1.0
2025-07-21,30.29,30.555,30.12,30.3,2816713,30.0261989219444,30.2888909891057,29.8576794826334,30.0361118301392,2841459.78622842,0.0,1.0
2025-07-22,30.52,30.61,30.27,30.445,2915813,30.254195810424,30.3434119841769,30.0063731055549,30.1798489989633,2941430.44877559,0.0,1.0
2025-07-23,30.68,30.82,30.375,30.66,2635280,30.4128023415403,30.551583056267,30.1104586415999,30.3929765251508,2658432.77091134,0.0,1.0
2025-07-24,30.52,30.71,30.465,30.57,2631675,30.254195810424,30.4425410661246,30.1996748153528,30.3037603513979,2654796.09847459,0.0,1.0
2025-07-25,30.61,30.74,30.39,30.57,1918417,30.3434119841769,30.4722797907089,30.1253280038921,30.3037603513979,1935271.62998749,0.0,1.0
2025-07-28,30.52,30.705,30.34,30.65,2212840,30.254195810424,30.4375846120272,30.0757634629183,30.383063616956,2232281.34117948,0.0,1.0
2025-07-29,30.27,30.735,30.09,30.68,2600148,30.0063731055549,30.4673233366115,29.8279407580491,30.4128023415403,2622992.11181339,0.0,1.0
2025-07-30,29.84,30.43,29.7,30.43,2711683,29.58011805318,30.1649796366712,29.4413373384533,30.1649796366712,2735507.02449956,0.0,1.0
2025-07-31,29.49,29.98,29.38,29.98,3112756,29.2331662663632,29.7188987679067,29.1241242762208,29.7188987679067,3140103.73024913,0.0,1.0
2025-08-01,28.79,29.395,28.67,29.36,3610332,28.5392626927296,29.1389936385129,28.4203077943924,29.1042984598313,3642051.28209143,0.0,1.0
2025-08-04,28.98,29.245,28.805,28.82,3196961,28.7276079484302,28.9903000155915,28.5541320550218,28.5690014173139,3225048.52984332,0.0,1.0
2025-08-05,28.58,29.2,28.54,29.13,3613226,28.3310916206396,28.945691928715,28.2914399878605,28.8763015713516,3644970.70789779,0.0,1.0
2025-08-06,28.69,28.94,28.475,28.79,3741681,28.440133610782,28.6879563156511,28.2270060845945,28.5392626927296,3774554.27457284,0.0,1.0
2025-08-07,28.27,28.93,27.73,28.86,6484132,28.0237914666018,28.6780434074563,27.4884944240845,28.608653050093,6541099.61738978,0.0,1.0
2025-08-08,30.45,31.55,29.305,29.675,10080057,30.1848054530607,31.2752253544849,29.04977746476,29.4165550679664,10168617.3239482,0.0,1.0
2025-08-11,30.77,31.235,30.27,30.55,5057498,30.5020185152932,30.9629687463498,30.0063731055549,30.2839345350083,5101931.64370335,0.0,1.0
2025-08-12,31.85,31.875,30.67,30.67,5031763,31.5726126003278,31.5973948708148,30.4028894333455,30.4028894333455,5075970.5437977,0.0,1.0
2025-08-13,32.16,32.215,31.85,31.91,5408275,31.8799127543656,31.9344337494368,31.5726126003278,31.6320900494964,5455790.46404957,0.0,1.0
2025-08-14,31.51,32.09,31.485,32.09,3557804,31.2355737217058,31.8105223970022,31.2107914512189,31.8105223970022,3589061.78701295,0.0,1.0
2025-08-15,31.47,31.63,31.195,31.58,3274750,31.1959220889268,31.354528620043,30.9233171135707,31.3049640790692,3303520.96040721,0.0,1.0
2025-08-18,31.37,31.465,31.18,31.42,2436462,31.2207043594137,31.3152522368171,31.0316086046069,31.2704664001523,2448113.02333588,0.125,1.0
2025-08-19,31.5,31.64,31.245,31.39,4264399,31.3500856653341,31.4894193794022,31.0962992575671,31.2406091757091,4284791.11457536,0.0,1.0
2025-08-20,31.44,31.59,31.26,31.5,3222519,31.2903712164477,31.4396573386636,31.1112278697887,31.3500856653341,3237928.90340475,0.0,1.0
2025-08-21,31.19,31.4,31.155,31.27,3248746,31.0415610127546,31.2505615838568,31.0067275842376,31.1211802779364,3264281.31943382,0.0,1.0
2025-08-22,31.58,31.88,31.24,31.3,3609174,31.4297049305159,31.7282771749476,31.0913230534932,31.1510375023796,3626432.86572303,0.0,1.0
2025-08-25,31.13,31.565,31.11,31.565,3356016,30.9818465638683,31.4147763182943,30.9619417475728,31.4147763182943,3372064.27850038,0.0,1.0
2025-08-26,30.77,31.125,30.5,31.04,5737377,30.6235598705502,30.9768703597944,30.3548448505616,30.8922748905387,5764812.81197398,0.0,1.0
2025-08-27,30.74,30.86,30.59,30.77,3858698,30.593702646107,30.7131315438797,30.4444165238911,30.6235598705502,3877150.07536343,0.0,1.0
2025-08-28,30.21,30.93,30.19,30.93,3938135,30.0662250142776,30.7827984009138,30.0463201979821,30.7827984009138,3956966.93859984,0.0,1.0
2025-08-29,30.2,30.26,30.0,30.14,4825447,30.0562726061298,30.1159870550162,29.8572244431753,29.9965581572435,4848522.01434584,0.0,1.0
2025-09-02,29.5,29.9,29.165,29.84,4106203,29.3596040357891,29.7577003616981,29.0261983628403,29.6979859128117,4125838.63026013,0.0,1.0
2025-09-03,29.66,29.68,29.1419,29.39,4382500,29.5188425661527,29.5387473824481,29.003208300019,29.2501275461641,4403456.86687069,0.0,1.0
2025-09-04,29.53,29.65,29.28,29.65,2872611,29.3894612602322,29.5088901580049,29.1406510565391,29.5088901580049,2886347.66315991,0.0,1.0
2025-09-05,29.5,29.8219,29.28,29.73,2497211,29.3596040357891,29.6799720540643,29.1406510565391,29.5885094231867,2509152.52161438,0.0,1.0
2025-09-08,29.91,29.935,29.41,29.595,2636282,29.7676527698458,29.7925337902151,29.2700323624595,29.4541519131925,2648888.55126243,0.0,1.0
2025-09-09,29.47,30.2399,29.41,30.17,3005469,29.3297468113459,30.0959827146393,29.2700323624595,30.0264153816867,3019840.98259373,0.0,1.0
2025-09-10,29.25,29.88,29.23,29.55,3869169,29.1107938320959,29.7377955454026,29.0908890158005,29.4093660765277,3887671.14709258,0.0,1.0
2025-09-11,29.67,29.715,29.22,29.37,3265115,29.5287949743004,29.5735808109652,29.0809366076528,29.2302227298686,3280728.59506503,0.0,1.0
2025-09-12,29.14,29.65,29.12,29.62,2865837,29.001317342471,29.5088901580049,28.9814125261755,29.4790329335618,2879541.27027544,0.0,1.0
2025-09-15,28.76,29.15,28.69,29.07,3165242,28.6231258328574,29.0112697506187,28.5534589758233,28.9316504854369,3180378.00803367,0.0,1.0
2025-09-16,28.6,28.865,28.48,28.78,3207530,28.4638873024938,28.7276261184085,28.3444584047211,28.6430306491529,3222868.2268554,0.0,1.0
2025-09-17,28.66,28.99,28.5401,28.73,3018901,28.5236017513802,28.8520312202551,28.4042723776889,28.5932686084142,3033337.21365723,0.0,1.0
2025-09-18,28.86,28.955,28.6,28.65,3345952,28.7226499143347,28.8171977917381,28.4638873024938,28.5136493432324,3361952.15302218,0.0,1.0
2025-09-19,28.99,29.25,28.74,29.08,9551747,28.8520312202551,29.1107938320959,28.603221016562,28.9416028935846,9597422.91335118,0.0,1.0
2025-09-22,28.84,28.9,28.565,28.73,2914912,28.7027450980392,28.7624595469256,28.4290538739768,28.5932686084142,2928850.9441469,0.0,1.0
2025-09-23,28.95,29.02,28.7607,28.92,2237332,28.8122215876642,28.8818884446983,28.6238225014278,28.782364363221,2248030.79495027,0.0,1.0
2025-09-24,29.09,29.22,28.86,28.98,4060013,28.9515553017323,29.0809366076528,28.7226499143347,28.8420788121074,4079427.75229534,0.0,1.0
2025-09-25,28.495,28.94,28.42,28.94,3245006,28.3593870169427,28.8022691795165,28.2847439558348,28.8022691795165,3260523.43496557,0.0,1.0
2025-09-26,28.8,28.825,28.465,28.57,2532616,28.6629354654483,28.6878164858176,28.3295297924995,28.4340300780506,2544726.82631982,0.0,1.0
2025-09-29,28.79,28.988,28.715,28.97,2422448,28.6529830573006,28.8500407386255,28.5783399961926,28.8321264039596,2434032.00918133,0.0,1.0
2025-09-30,28.39,28.93,27.8,28.81,5521162,28.2548867313916,28.7923167713687,27.6676946506758,28.672887873596,5547563.88408569,0.0,1.0
2025-10-01,28.12,28.47,27.935,28.32,2905389,27.986171711403,28.3345059965734,27.8020521606701,28.1852198743575,2919282.40570008,0.0,1.0
2025-10-02,28.08,28.235,27.82,28.13,2374450,27.9463620788121,28.1006244051018,27.6875994669713,27.9961241195507,2385804.48546289,0.0,1.0
2025-10-03,27.82,28.18,27.67,28.06,3117341,27.6875994669713,28.0458861602894,27.5383133447554,27.9264572625167,3132247.94816373,0.0,1.0
2025-10-06,27.75,27.95,27.66,27.91,3053385,27.6179326099372,27.8169807728917,27.5283609366077,27.7771711403008,3067986.11419281,0.0,1.0
2025-10-07,27.3,27.92,27.16,27.8,3240263,27.1700742432895,27.7871235484485,27.0307405292214,27.6676946506758,3255757.75420812,0.0,1.0
2025-10-08,27.24,27.565,27.185,27.32,2331659,27.1103597944032,27.4338130592043,27.0556215495907,27.189979059585,2342808.86132364,0.0,1.0
2025-10-09,27.04,27.33,26.905,27.23,3004859,26.9113116314487,27.1999314677327,26.7769541214544,27.1004073862555,3019228.06560826,0.0,1.0
2025-10-10,26.52,27.28,26.42,27.13,3880750,26.393786407767,27.1501694269941,26.2942623262897,27.0008833047782,3899307.52677888,0.0,1.0
2025-10-13,26.7,26.845,26.48,26.502,2695055,26.572929754426,26.7172396725681,26.3539767751761,26.3758720731011,2707942.60042082,0.0,1.0
2025-10-14,26.83,27.0,26.38,26.6,3057019,26.7023110603465,26.8715019988578,26.2544526936988,26.4734056729488,3071637.49177505,0.0,1.0
2025-10-15,27.04,27.175,26.86,26.96,3152433,26.9113116314487,27.045669141443,26.7321682847896,26.8316923662669,3167507.75612089,0.0,1.0
2025-10-16,26.47,27.23,26.36,27.14,3271494,26.3440243670284,27.1004073862555,26.2345478774034,27.0108357129259,3287138.09908186,0.0,1.0
2025-10-17,26.52,26.62,26.315,26.4,3140834,26.393786407767,26.4933104892442,26.1897620407386,26.2743575099943,3155853.2903596,0.0,1.0
2025-10-20,26.7,26.885,26.54,26.61,2746818,26.572929754426,26.757049305159,26.4136912240624,26.4833580810965,2759953.12815609,0.0,1.0
2025-10-21,27.36,27.43,26.56,26.61,3337397,27.2297886921759,27.29945554921,26.4335960403579,26.4833580810965,3353356.24349656,0.0,1.0
2025-10-22,27.21,27.335,27.04,27.3,2495214,27.08050256996,27.2049076718066,26.9113116314487,27.1700742432895,2507145.97207345,0.0,1.0
2025-10-23,27.19,27.32,26.965,27.29,3072542,27.0605977536646,27.189979059585,26.8366685703408,27.1601218351418,3087234.72188217,0.0,1.0
2025-10-24,27.22,27.54,27.2,27.35,2169522,27.0904549781077,27.408932038835,27.0705501618123,27.2198362840282,2179896.53136955,0.0,1.0
2025-10-27,26.84,27.365,26.58,26.96,4657180,26.7122634684942,27.2347648962498,26.4535008566533,26.8316923662669,4679450.37107881,0.0,1.0
2025-10-28,26.71,26.925,26.66,26.88,3749265,26.5828821625738,26.7968589377499,26.5331201218351,26.7520731010851,3767193.77295332,0.0,1.0
2025-10-29,25.85,26.53,25.78,26.49,3787744,25.7269750618694,26.4037388159147,25.6573082048353,26.3639291833238,3805856.77735272,0.0,1.0
2025-10-30,26.09,26.29,25.79,25.86,6020319,25.9658328574148,26.1648810203693,25.6672606129831,25.7369274700171,6049107.82459832,0.0,1.0
2025-10-31,26.36,26.435,25.79,25.97,4079872,26.2345478774034,26.3091909385113,25.6672606129831,25.8464039596421,4099381.71690895,0.0,1.0
2025-11-03,26.28,26.46,25.97,26.38,3489486,26.1549286122216,26.3340719588806,25.8464039596421,26.2544526936988,3506172.52448355,0.0,1.0
2025-11-04,25.87,26.25,25.81,26.22,3649625,25.7468798781649,26.1250713877784,25.6871654292785,26.0952141633352,3667077.30011476,0.0,1.0
2025-11-05,25.84,26.12,25.59,25.94,3832813,25.7170226537217,25.995690081858,25.4682124500286,25.8165467351989,3851141.29475899,0.0,1.0
2025-11-06,25.45,25.96,25.28,25.86,6615587,25.3288787359604,25.8364515514944,25.1596877974491,25.7369274700171,6647222.36247131,0.0,1.0
2025-11-07,25.77,25.86,24.35,24.77,9249470,25.6473557966876,25.7369274700171,24.2341138397106,24.6521149819151,9293700.44185157,0.0,1.0
2025-11-10,26.35,26.6,25.74,25.84,6771676,26.2245954692557,26.4734056729488,25.6174985722444,25.7170226537217,6804057.77123182,0.0,1.0
2025-11-11,27.14,27.245,26.19,26.365,7970495,27.0108357129259,27.1153359984771,26.0653569388921,26.2395240814772,8008609.45581486,0.0,1.0
2025-11-12,27.0,27.285,26.835,27.11,6530942,26.8715019988578,27.155145631068,26.7072872644203,26.9809784884828,6562172.59487376,0.0,1.0
2025-11-13,26.72,27.18,26.685,27.0,6690877,26.5928345707215,27.0506453455168,26.5580011422045,26.8715019988578,6722872.39498852,0.0,1.0
2025-11-14,26.7,26.825,26.47,26.66,5083905,26.572929754426,26.6973348562726,26.3440243670284,26.5331201218351,5108215.94586841,0.0,1.0
2025-11-17,26.14,26.82,26.115,26.695,5772872,26.14,26.82,26.115,26.695,5772872,0.125,1.0
2025-11-18,26.34,26.485,25.915,26.1,5921682,26.34,26.485,25.915,26.1,5921682,0.0,1.0
2025-11-19,26.06,26.35,25.7,26.32,5904926,26.06,26.35,25.7,26.32,5904926,0.0,1.0
2025-11-20,26.06,26.39,25.875,26.26,6007038,26.06,26.39,25.875,26.26,6007038,0.0,1.0
2025-11-21,26.54,26.895,26.11,26.13,6140262,26.54,26.895,26.11,26.13,6140262,0.0,1.0
2025-11-24,26.15,26.65,26.12,26.5,6358876,26.15,26.65,26.12,26.5,6358876,0.0,1.0
2025-11-25,26.68,26.82,26.1725,26.26,3480823,26.68,26.82,26.1725,26.26,3480823,0.0,1.0
2025-11-26,26.24,26.7,26.19,26.7,2932543,26.24,26.7,26.19,26.7,2932543,0.0,1.0