date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-19,20.25,20.75,19.87,20.13,1576444,2.97816326724877,3.0516981627364,2.92227674667818,2.96051489233174,10719019.790171,0.0,1.0
1983-04-20,20.62,20.88,20.38,20.5,1197244,3.03257908990961,3.07081723556318,2.99728234007555,3.01493071499258,8140652.08130675,0.0,1.0
1983-04-21,22.75,23.25,22.62,23.0,4560504,3.34583774468689,3.41937264017452,3.32671867186011,3.3826051924307,31009114.5826646,0.0,1.0
1983-04-22,23.37,24.12,22.62,22.62,1875022,3.43702101509155,3.54732335832298,3.32671867186011,3.32671867186011,12749198.7821997,0.0,1.0
1983-04-25,22.75,23.87,22.5,23.25,1038904,3.34583774468689,3.51055591057917,3.30907029694308,3.41937264017452,7064020.37502623,0.0,1.0
1983-04-26,23.25,23.37,22.13,22.75,2229956,3.41937264017452,3.43702101509155,3.25465447428224,3.34583774468689,15162569.9962768,0.0,1.0
1983-04-27,23.13,23.75,22.62,23.25,1710548,3.40172426525749,3.49290753566214,3.32671867186011,3.41937264017452,11630858.9864514,0.0,1.0
1983-04-28,23.13,23.37,22.88,23.13,376119,3.40172426525749,3.43702101509155,3.36495681751367,3.40172426525749,2557418.47122976,0.0,1.0
1983-04-29,22.88,23.25,22.62,23.0,555259,3.36495681751367,3.41937264017452,3.32671867186011,3.3826051924307,3775479.62989525,0.0,1.0
1983-05-02,22.5,22.62,22.25,22.5,487081,3.30907029694308,3.32671867186011,3.27230284919927,3.30907029694308,3311903.80274611,0.0,1.0
1983-05-03,22.5,22.5,22.0,22.5,375141,3.30907029694308,3.30907029694308,3.23553540145546,3.30907029694308,2550768.56717051,0.0,1.0
1983-05-04,22.5,22.75,22.25,22.5,342400,3.30907029694308,3.34583774468689,3.27230284919927,3.30907029694308,2328146.37002936,0.0,1.0
1983-05-05,22.13,22.75,22.13,22.5,343852,3.25465447428224,3.34583774468689,3.25465447428224,3.30907029694308,2338019.23372469,0.0,1.0
1983-05-06,22.25,22.5,21.38,22.25,1868356,3.27230284919927,3.30907029694308,3.1443521310508,3.27230284919927,12703873.3625075,0.0,1.0
1983-05-09,22.13,22.38,21.87,22.25,661807,3.25465447428224,3.29142192202605,3.21641632862867,3.27230284919927,4499951.9997372,0.0,1.0
1983-05-10,22.75,22.75,22.25,22.25,363259,3.34583774468689,3.34583774468689,3.27230284919927,3.27230284919927,2469976.9924956,0.0,1.0
1983-05-11,22.75,23.13,22.75,22.88,710430,3.34583774468689,3.40172426525749,3.34583774468689,3.36495681751367,4830563.74316576,0.0,1.0
1983-05-12,23.5,23.5,22.88,23.0,1738311,3.45614008791833,3.45614008791833,3.36495681751367,3.3826051924307,11819633.3079209,0.0,1.0
1983-05-13,23.87,24.25,23.5,23.75,1884800,3.51055591057917,3.56644243114976,3.45614008791833,3.49290753566214,12815684.2238065,0.0,1.0
1983-05-16,24.0,24.0,23.37,23.75,566104,3.52967498340595,3.52967498340595,3.43702101509155,3.49290753566214,3849220.13042961,0.0,1.0
1983-05-17,23.75,24.25,23.75,24.0,939585,3.49290753566214,3.56644243114976,3.49290753566214,3.52967498340595,6388701.53938094,0.0,1.0
1983-05-18,23.63,24.25,23.63,23.87,1647911,3.47525916074511,3.56644243114976,3.47525916074511,3.51055591057917,11204959.1494785,0.0,1.0
1983-05-19,23.63,24.0,23.37,24.0,694904,3.47525916074511,3.52967498340595,3.43702101509155,3.52967498340595,4724994.81635187,0.0,1.0
1983-05-20,23.37,23.87,22.75,23.75,311556,3.43702101509155,3.51055591057917,3.34583774468689,3.49290753566214,2118422.81092543,0.0,1.0
1983-05-23,23.5,23.63,23.0,23.13,381630,3.45614008791833,3.47525916074511,3.3826051924307,3.40172426525749,2594890.47661888,0.0,1.0
1983-05-24,23.63,23.87,23.37,23.5,617126,3.47525916074511,3.51055591057917,3.43702101509155,3.45614008791833,4196143.85733276,0.0,1.0
1983-05-25,24.0,24.12,23.75,23.87,465630,3.52967498340595,3.54732335832298,3.49290753566214,3.51055591057917,3166047.88048122,0.0,1.0
1983-05-26,25.25,25.5,24.12,24.12,1371615,3.71351222212501,3.75027966986882,3.54732335832298,3.54732335832298,9326286.45831723,0.0,1.0
1983-05-27,25.63,26.0,25.5,25.63,614667,3.76939874269561,3.82381456535645,3.75027966986882,3.76939874269561,4179423.90428398,0.0,1.0
1983-05-31,25.63,25.88,25.37,25.88,834726,3.76939874269561,3.80616619043942,3.73116059704204,3.80616619043942,5675713.51305235,0.0,1.0
1983-06-01,26.0,26.0,25.5,25.63,983970,3.82381456535645,3.82381456535645,3.75027966986882,3.76939874269561,6690497.03188606,0.0,1.0
1983-06-02,26.5,26.5,26.0,26.12,2419378,3.89734946084407,3.89734946084407,3.82381456535645,3.84146294027348,16450543.5409722,0.0,1.0
1983-06-03,25.88,26.5,25.75,26.5,609541,3.80616619043942,3.89734946084407,3.78704711761264,3.89734946084407,4144569.70366257,0.0,1.0
1983-06-06,25.75,26.12,25.5,26.12,296652,3.78704711761264,3.84146294027348,3.75027966986882,3.84146294027348,2017083.16869728,0.0,1.0
1983-06-07,25.88,26.12,25.63,25.88,415200,3.80616619043942,3.84146294027348,3.76939874269561,3.80616619043942,2823149.45337672,0.0,1.0
1983-06-08,25.0,25.75,24.88,25.75,360859,3.6767447743812,3.78704711761264,3.65909639946417,3.78704711761264,2453658.20952811,0.0,1.0
1983-06-09,25.0,25.13,24.5,24.88,653037,3.6767447743812,3.69586384720798,3.60320987889357,3.65909639946417,4440320.44697682,0.0,1.0
1983-06-10,25.13,25.25,24.75,25.13,557037,3.69586384720798,3.71351222212501,3.63997732663739,3.69586384720798,3787569.128277,0.0,1.0
1983-06-13,25.37,25.5,25.25,25.37,663881,3.73116059704204,3.75027966986882,3.71351222212501,3.73116059704204,4514054.14801828,0.0,1.0
1983-06-14,25.5,25.63,25.25,25.37,404148,3.75027966986882,3.76939874269561,3.71351222212501,3.73116059704204,2748001.45781141,0.0,1.0
1983-06-15,25.13,25.37,24.88,25.25,198667,3.69586384720798,3.73116059704204,3.65909639946417,3.71351222212501,1350834.85658476,0.0,1.0
1983-06-16,24.75,25.37,24.62,25.37,592593,3.63997732663739,3.73116059704204,3.62085825381061,3.73116059704204,4029331.89794044,0.0,1.0
1983-06-17,24.75,24.75,24.5,24.75,292326,3.63997732663739,3.63997732663739,3.60320987889357,3.63997732663739,1987668.56239837,0.0,1.0
1983-06-20,25.0,25.13,24.5,25.0,682993,3.6767447743812,3.69586384720798,3.60320987889357,3.6767447743812,4644006.05638277,0.0,1.0
1983-06-21,25.63,25.63,25.0,25.25,477719,3.76939874269561,3.76939874269561,3.6767447743812,3.71351222212501,3248246.95018707,0.0,1.0
1983-06-22,25.88,26.0,25.63,25.88,634963,3.80616619043942,3.82381456535645,3.76939874269561,3.80616619043942,4317426.41224577,0.0,1.0
1983-06-23,25.75,25.88,25.63,25.88,451556,3.78704711761264,3.80616619043942,3.76939874269561,3.80616619043942,3070351.81736266,0.0,1.0
1983-06-24,25.75,26.0,25.63,25.75,415852,3.78704711761264,3.82381456535645,3.76939874269561,3.78704711761264,2827582.72274955,0.0,1.0
1983-06-27,26.0,26.0,25.37,25.75,202044,3.82381456535645,3.82381456535645,3.73116059704204,3.78704711761264,1373796.74411861,0.0,1.0
1983-06-28,25.5,26.0,25.37,26.0,331230,3.75027966986882,3.82381456535645,3.73116059704204,3.82381456535645,2252196.03430147,0.0,1.0
1983-06-29,25.5,26.0,25.37,25.63,252622,3.75027966986882,3.82381456535645,3.73116059704204,3.76939874269561,1717701.49617277,0.0,1.0
1983-06-30,25.25,25.5,25.0,25.25,419467,3.71351222212501,3.75027966986882,3.6767447743812,3.71351222212501,2852162.88959435,0.0,1.0
1983-07-01,25.5,25.5,25.0,25.0,50637,3.75027966986882,3.75027966986882,3.6767447743812,3.6767447743812,344305.922135446,0.0,1.0
1983-07-05,25.25,25.5,25.25,25.5,106815,3.71351222212501,3.75027966986882,3.71351222212501,3.75027966986882,726287.834447097,0.0,1.0
1983-07-06,25.25,25.63,25.25,25.5,283763,3.71351222212501,3.76939874269561,3.71351222212501,3.75027966986882,1929444.50466893,0.0,1.0
1983-07-07,26.0,26.0,25.25,25.37,600978,3.82381456535645,3.82381456535645,3.71351222212501,3.73116059704204,4086345.64593313,0.0,1.0
1983-07-08,25.37,26.12,25.25,26.0,676948,3.73116059704204,3.84146294027348,3.71351222212501,3.82381456535645,4602903.12178339,0.0,1.0
1983-07-11,25.5,25.75,25.25,25.5,121867,3.75027966986882,3.78704711761264,3.71351222212501,3.75027966986882,828633.801624907,0.0,1.0
1983-07-12,25.13,25.5,24.75,25.5,122252,3.69586384720798,3.75027966986882,3.63997732663739,3.75027966986882,831251.606392609,0.0,1.0
1983-07-13,25.0,25.37,25.0,25.0,488148,3.6767447743812,3.73116059704204,3.6767447743812,3.6767447743812,3319158.86167375,0.0,1.0
1983-07-14,25.0,25.25,25.0,25.0,701452,3.6767447743812,3.71351222212501,3.6767447743812,3.6767447743812,4769517.89588152,0.0,1.0
1983-07-15,25.13,25.13,25.0,25.13,339081,3.69586384720798,3.69586384720798,3.6767447743812,3.69586384720798,2305578.85308389,0.0,1.0
1983-07-18,24.38,25.13,24.12,25.0,340830,3.58556150397655,3.69586384720798,3.54732335832298,3.6767447743812,2317471.16617145,0.0,1.0
1983-07-19,24.0,24.38,23.87,24.25,615022,3.52967498340595,3.58556150397655,3.51055591057917,3.56644243114976,4181837.72426459,0.0,1.0
1983-07-20,24.38,24.5,24.12,24.38,503763,3.58556150397655,3.60320987889357,3.54732335832298,3.58556150397655,3425332.94335601,0.0,1.0
1983-07-21,23.75,24.38,23.63,24.25,954163,3.49290753566214,3.58556150397655,3.47525916074511,3.56644243114976,6487824.54692267,0.0,1.0
1983-07-22,22.88,23.75,21.87,22.81,433600,3.36495681751367,3.49290753566214,3.21641632862867,3.35466193214541,2948260.12279419,0.0,1.0
1983-07-25,22.62,22.75,22.25,22.62,1068622,3.32671867186011,3.34583774468689,3.27230284919927,3.32671867186011,7266087.70512124,0.0,1.0
1983-07-26,22.75,22.75,21.87,22.25,1007881,3.34583774468689,3.34583774468689,3.21641632862867,3.27230284919927,6853079.70669264,0.0,1.0
1983-07-27,22.88,23.37,22.62,23.25,1049807,3.36495681751367,3.43702101509155,3.32671867186011,3.41937264017452,7138155.24614899,0.0,1.0
1983-07-28,22.38,22.88,22.0,22.62,726400,3.29142192202605,3.36495681751367,3.23553540145546,3.32671867186011,4939151.64482864,0.0,1.0
1983-07-29,21.75,22.13,21.38,22.0,526607,3.19876795371164,3.25465447428224,3.1443521310508,3.23553540145546,3580660.55923496,0.0,1.0
1983-08-01,21.75,22.0,21.38,21.63,513867,3.19876795371164,3.23553540145546,3.1443521310508,3.18111957879461,3494035.01964917,0.0,1.0
1983-08-02,21.5,22.0,21.5,21.75,313096,3.16200050596783,3.23553540145546,3.16200050596783,3.19876795371164,2128894.02999624,0.0,1.0
1983-08-03,21.75,21.75,21.25,21.63,684711,3.19876795371164,3.19876795371164,3.12523305822402,3.18111957879461,4655687.58519034,0.0,1.0
1983-08-04,21.38,22.62,20.75,21.63,829363,3.1443521310508,3.32671867186011,3.0516981627364,3.18111957879461,5639247.83261291,0.0,1.0
1983-08-05,21.38,21.38,21.0,21.38,412030,3.1443521310508,3.1443521310508,3.08846561048021,3.1443521310508,2801595.06087382,0.0,1.0
1983-08-08,20.88,21.38,20.62,21.38,203733,3.07081723556318,3.1443521310508,3.03257908990961,3.1443521310508,1385281.08763198,0.0,1.0
1983-08-09,20.88,21.12,20.5,21.12,289719,3.07081723556318,3.10611398539724,3.01493071499258,3.10611398539724,1969942.28439993,0.0,1.0
1983-08-10,20.25,20.88,19.87,20.88,821126,2.97816326724877,3.07081723556318,2.92227674667818,3.07081723556318,5583240.40956988,0.0,1.0
1983-08-11,20.38,20.62,20.13,20.25,577985,2.99728234007555,3.03257908990961,2.96051489233174,2.97816326724877,3930004.90561162,0.0,1.0
1983-08-12,20.62,20.62,20.25,20.38,426430,3.03257908990961,3.03257908990961,2.97816326724877,2.99728234007555,2899507.7586788,0.0,1.0
1983-08-15,20.88,21.12,20.38,20.5,1309985,3.07081723556318,3.10611398539724,2.99728234007555,3.01493071499258,8907233.71069774,0.0,1.0
1983-08-16,19.87,20.37,19.5,20.25,899496,2.92227674667818,2.9958116421658,2.86786092401734,2.97816326724877,6116116.66838763,0.0,1.0
1983-08-17,19.25,19.87,19.0,19.75,3800800,2.83109347627352,2.92227674667818,2.79432602852971,2.90462837176115,25843512.6261904,0.0,1.0
1983-08-18,19.38,19.5,19.0,19.25,1628652,2.85021254910031,2.86786092401734,2.79432602852971,2.83109347627352,11074007.7156573,0.0,1.0
1983-08-19,19.75,19.87,19.13,19.38,1039141,2.90462837176115,2.92227674667818,2.81344510135649,2.85021254910031,7065631.85484426,0.0,1.0
1983-08-22,19.87,20.37,19.75,20.0,579022,2.92227674667818,2.9958116421658,2.90462837176115,2.94139581950496,3937055.97975215,0.0,1.0
1983-08-23,20.12,20.37,20.0,20.25,508178,2.95904419442199,2.9958116421658,2.94139581950496,2.97816326724877,3455352.7045233,0.0,1.0
1983-08-24,19.87,20.25,19.87,20.12,757511,2.92227674667818,2.97816326724877,2.92227674667818,2.95904419442199,5150690.6685377,0.0,1.0
1983-08-25,20.12,20.37,19.87,20.0,1051496,2.95904419442199,2.9958116421658,2.92227674667818,2.94139581950496,7149639.58966235,0.0,1.0
1983-08-26,20.37,20.5,20.0,20.0,402904,2.9958116421658,3.01493071499258,2.94139581950496,2.94139581950496,2739542.88863992,0.0,1.0
1983-08-29,20.25,20.5,20.12,20.5,166015,2.97816326724877,3.01493071499258,2.95904419442199,3.01493071499258,1128817.81431199,0.0,1.0
1983-08-30,20.25,20.37,20.12,20.25,116119,2.97816326724877,2.9958116421658,2.95904419442199,2.97816326724877,789550.316417755,0.0,1.0
1983-08-31,21.25,21.25,20.12,20.25,393778,3.12523305822402,3.12523305822402,2.95904419442199,2.97816326724877,2677490.71640602,0.0,1.0
1983-09-01,21.5,21.88,21.25,21.5,353748,3.16200050596783,3.21788702653843,3.12523305822402,3.16200050596783,2405307.015494,0.0,1.0
1983-09-02,21.75,22.0,21.62,22.0,239170,3.19876795371164,3.23553540145546,3.17964888088486,3.23553540145546,1626234.71763996,0.0,1.0
1983-09-06,22.0,22.38,21.75,21.75,578756,3.23553540145546,3.29142192202605,3.19876795371164,3.19876795371164,3935247.31463992,0.0,1.0
1983-09-07,23.0,23.25,22.13,22.25,704622,3.3826051924307,3.41937264017452,3.25465447428224,3.27230284919927,4791072.28838443,0.0,1.0
1983-09-08,22.38,23.13,22.38,23.13,1052089,3.29142192202605,3.40172426525749,3.29142192202605,3.40172426525749,7153671.6889539,0.0,1.0
1983-09-09,21.75,22.5,21.62,22.38,459556,3.19876795371164,3.30907029694308,3.17964888088486,3.29142192202605,3124747.76058765,0.0,1.0
1983-09-12,21.5,22.13,21.37,22.0,208563,3.16200050596783,3.25465447428224,3.14288143314105,3.23553540145546,1418122.63835407,0.0,1.0
1983-09-13,21.37,21.37,20.87,21.25,461807,3.14288143314105,3.14288143314105,3.06934653765343,3.12523305822402,3140053.41911258,0.0,1.0
1983-09-14,21.25,21.62,21.12,21.37,257778,3.12523305822402,3.17964888088486,3.10611398539724,3.14288143314105,1752759.68158127,0.0,1.0
1983-09-15,21.0,21.25,20.87,21.25,910963,3.08846561048021,3.12523305822402,3.06934653765343,3.12523305822402,6194086.45350775,0.0,1.0
1983-09-16,21.12,21.12,20.75,21.0,722341,3.10611398539724,3.10611398539724,3.0516981627364,3.08846561048021,4911552.50313486,0.0,1.0
1983-09-19,21.25,21.5,20.87,21.0,299585,3.12523305822402,3.16200050596783,3.06934653765343,3.08846561048021,2037026.08138214,0.0,1.0
1983-09-20,21.12,21.5,21.0,21.37,319467,3.10611398539724,3.16200050596783,3.08846561048021,3.14288143314105,2172213.59928203,0.0,1.0
1983-09-21,22.0,22.25,21.25,21.37,552148,3.23553540145546,3.27230284919927,3.12523305822402,3.14288143314105,3754326.40747362,0.0,1.0
1983-09-22,22.25,22.5,21.88,22.0,1320267,3.27230284919927,3.30907029694308,3.21788702653843,3.23553540145546,8977146.09672765,0.0,1.0
1983-09-23,22.75,23.0,22.5,22.5,708948,3.34583774468689,3.3826051924307,3.30907029694308,3.30907029694308,4820486.89468334,0.0,1.0
1983-09-26,22.63,23.13,22.5,22.88,449600,3.32818936976986,3.40172426525749,3.30907029694308,3.36495681751367,3057052.00924416,0.0,1.0
1983-09-27,22.25,22.63,22.25,22.5,606163,3.27230284919927,3.32818936976986,3.27230284919927,3.30907029694308,4121601.01663582,0.0,1.0
1983-09-28,22.13,22.25,22.0,22.0,214993,3.25465447428224,3.27230284919927,3.23553540145546,3.23553540145546,1461843.37772115,0.0,1.0
1983-09-29,22.13,22.13,21.75,22.0,114222,3.25465447428224,3.25465447428224,3.19876795371164,3.23553540145546,776651.678380529,0.0,1.0
1983-09-30,22.25,22.25,21.62,22.0,333067,3.27230284919927,3.27230284919927,3.17964888088486,3.23553540145546,2264686.70276451,0.0,1.0
1983-10-03,21.5,22.13,21.25,22.13,254400,3.16200050596783,3.25465447428224,3.12523305822402,3.25465447428224,1729790.99455452,0.0,1.0
1983-10-04,21.37,21.88,21.12,21.5,328296,3.14288143314105,3.21788702653843,3.10611398539724,3.16200050596783,2232246.32212371,0.0,1.0
1983-10-05,22.25,22.25,21.25,21.5,422252,3.27230284919927,3.27230284919927,3.12523305822402,3.16200050596783,2871099.47732954,0.0,1.0
1983-10-06,23.5,23.62,22.38,22.38,1012474,3.45614008791833,3.47378846283536,3.29142192202605,3.29142192202605,6884309.77759668,0.0,1.0
1983-10-07,23.5,23.75,23.13,23.75,656681,3.45614008791833,3.49290753566214,3.40172426525749,3.49290753566214,4465097.79911579,0.0,1.0
1983-10-10,23.13,23.38,23.0,23.38,259289,3.40172426525749,3.4384917130013,3.3826051924307,3.4384917130013,1763033.71535789,0.0,1.0
1983-10-11,23.38,23.5,22.75,22.88,238193,3.4384917130013,3.45614008791833,3.34583774468689,3.36495681751367,1619591.61307361,0.0,1.0
1983-10-12,23.38,24.0,23.13,23.13,306430,3.4384917130013,3.52967498340595,3.40172426525749,3.40172426525749,2083568.61030402,0.0,1.0
1983-10-13,23.13,23.5,23.13,23.25,269363,3.40172426525749,3.45614008791833,3.40172426525749,3.41937264017452,1831531.80686395,0.0,1.0
1983-10-14,23.5,23.5,23.25,23.38,254400,3.45614008791833,3.45614008791833,3.41937264017452,3.4384917130013,1729790.99455452,0.0,1.0
1983-10-17,23.25,23.5,23.13,23.38,116859,3.41937264017452,3.45614008791833,3.40172426525749,3.4384917130013,794581.941166064,0.0,1.0
1983-10-18,23.0,23.5,23.0,23.5,335733,3.3826051924307,3.45614008791833,3.3826051924307,3.45614008791833,2282814.15084424,0.0,1.0
1983-10-19,22.63,23.13,22.0,23.0,470193,3.32818936976986,3.40172426525749,3.23553540145546,3.3826051924307,3197073.96659817,0.0,1.0
1983-10-20,23.75,24.12,23.5,23.5,6736622,3.49290753566214,3.54732335832298,3.45614008791833,3.45614008791833,45805613.4800231,0.0,1.0
1983-10-21,23.62,23.87,23.5,23.75,1767407,3.47378846283536,3.51055591057917,3.45614008791833,3.49290753566214,12017471.3534301,0.0,1.0
1983-10-24,23.38,23.38,23.0,23.38,281985,3.4384917130013,3.4384917130013,3.3826051924307,3.4384917130013,1917355.00628717,0.0,1.0
1983-10-25,23.62,23.62,23.13,23.25,743733,3.47378846283536,3.47378846283536,3.40172426525749,3.41937264017452,5057007.25531847,0.0,1.0
1983-10-26,23.75,23.75,23.5,23.62,271200,3.49290753566214,3.49290753566214,3.45614008791833,3.47378846283536,1844022.47532699,0.0,1.0
1983-10-27,23.38,23.62,23.13,23.5,428267,3.4384917130013,3.47378846283536,3.40172426525749,3.45614008791833,2911998.42714183,0.0,1.0
1983-10-28,23.25,23.38,23.13,23.38,361007,3.41937264017452,3.4384917130013,3.40172426525749,3.4384917130013,2454664.53447777,0.0,1.0
1983-10-31,23.62,23.62,23.13,23.25,469304,3.47378846283536,3.47378846283536,3.40172426525749,3.41937264017452,3191029.21740729,0.0,1.0
1983-11-01,24.25,24.25,23.62,23.75,1135348,3.56644243114976,3.56644243114976,3.47378846283536,3.49290753566214,7719790.66857504,0.0,1.0
1983-11-02,23.87,24.25,23.75,24.25,165393,3.51055591057917,3.56644243114976,3.49290753566214,3.56644243114976,1124588.52972624,0.0,1.0
1983-11-03,24.25,24.25,23.5,23.62,930696,3.56644243114976,3.56644243114976,3.45614008791833,3.47378846283536,6328260.84696509,0.0,1.0
1983-11-04,23.75,24.0,23.75,23.75,216919,3.49290753566214,3.52967498340595,3.49290753566214,3.49290753566214,1474939.20105256,0.0,1.0
1983-11-07,23.75,23.75,23.25,23.75,264533,3.49290753566214,3.49290753566214,3.41937264017452,3.49290753566214,1798690.25614187,0.0,1.0
1983-11-08,23.75,24.0,23.62,23.62,96385,3.49290753566214,3.52967498340595,3.47378846283536,3.47378846283536,655369.123467522,0.0,1.0
1983-11-09,23.62,23.87,23.5,23.75,359378,3.47378846283536,3.51055591057917,3.45614008791833,3.49290753566214,2443588.16053858,0.0,1.0
1983-11-10,23.38,23.75,23.38,23.5,543141,3.4384917130013,3.49290753566214,3.4384917130013,3.45614008791833,3693083.37489519,0.0,1.0
1983-11-11,23.62,23.62,23.5,23.62,229511,3.47378846283536,3.47378846283536,3.45614008791833,3.47378846283536,1560558.41568869,0.0,1.0
1983-11-14,23.5,23.75,23.38,23.75,269748,3.45614008791833,3.49290753566214,3.4384917130013,3.49290753566214,1834149.61163166,0.0,1.0
1983-11-15,23.25,23.5,23.25,23.38,88770,3.41937264017452,3.45614008791833,3.41937264017452,3.4384917130013,603590.985010239,0.0,1.0
1983-11-16,23.25,23.38,23.25,23.25,254904,3.41937264017452,3.4384917130013,3.41937264017452,3.41937264017452,1733217.93897769,0.0,1.0
1983-11-17,22.88,23.25,22.63,23.13,193215,3.36495681751367,3.41937264017452,3.32818936976986,3.40172426525749,1313764.02127694,0.0,1.0
1983-11-18,22.38,22.88,22.13,22.75,397630,3.29142192202605,3.36495681751367,3.25465447428224,3.34583774468689,2703682.36306885,0.0,1.0
1983-11-21,22.38,22.5,22.13,22.38,335259,3.29142192202605,3.30907029694308,3.25465447428224,3.29142192202605,2279591.19120816,0.0,1.0
1983-11-22,22.88,23.13,22.63,22.88,643881,3.36495681751367,3.40172426525749,3.32818936976986,3.36495681751367,4378064.28995583,0.0,1.0
1983-11-23,22.38,22.88,21.88,22.75,600296,3.29142192202605,3.36495681751367,3.21788702653843,3.34583774468689,4081708.3917732,0.0,1.0
1983-11-25,22.25,22.25,21.75,22.13,99793,3.27230284919927,3.27230284919927,3.19876795371164,3.25465447428224,678541.795281366,0.0,1.0
1983-11-28,21.0,22.13,21.0,22.13,281985,3.08846561048021,3.25465447428224,3.08846561048021,3.25465447428224,1917355.00628717,0.0,1.0
1983-11-29,21.37,21.37,20.87,21.0,423763,3.14288143314105,3.14288143314105,3.06934653765343,3.08846561048021,2881373.51110616,0.0,1.0
1983-11-30,21.88,22.0,21.37,21.62,881896,3.21788702653843,3.23553540145546,3.14288143314105,3.17964888088486,5996445.59329266,0.0,1.0
1983-12-01,21.88,21.88,21.62,21.75,278904,3.21788702653843,3.21788702653843,3.17964888088486,3.19876795371164,1896405.76865265,0.0,1.0
1983-12-02,22.25,22.25,21.62,21.62,455911,3.27230284919927,3.27230284919927,3.17964888088486,3.17964888088486,3099963.60895576,0.0,1.0
1983-12-05,22.0,22.13,21.75,22.13,98904,3.23553540145546,3.25465447428224,3.19876795371164,3.25465447428224,672497.046090489,0.0,1.0
1983-12-06,22.0,22.13,21.75,21.88,129215,3.23553540145546,3.25465447428224,3.19876795371164,3.21788702653843,878596.475477053,0.0,1.0
1983-12-07,22.0,22.13,21.88,22.13,209481,3.23553540145546,3.25465447428224,3.21788702653843,3.25465447428224,1424364.57283913,0.0,1.0
1983-12-08,22.25,22.25,21.88,22.0,457807,3.27230284919927,3.27230284919927,3.21788702653843,3.23553540145546,3112855.44750009,0.0,1.0
1983-12-09,22.0,22.38,21.88,22.0,237274,3.23553540145546,3.29142192202605,3.21788702653843,3.23553540145546,1613342.87909563,0.0,1.0
1983-12-12,21.75,22.0,21.5,22.0,164089,3.19876795371164,3.23553540145546,3.16200050596783,3.23553540145546,1115721.99098057,0.0,1.0
1983-12-13,21.37,21.62,21.25,21.62,332326,3.14288143314105,3.17964888088486,3.12523305822402,3.17964888088486,2259648.27852329,0.0,1.0
1983-12-14,21.62,21.75,21.5,21.62,172652,3.17964888088486,3.19876795371164,3.16200050596783,3.17964888088486,1173946.04871001,0.0,1.0
1983-12-15,20.87,21.5,20.75,21.5,493689,3.06934653765343,3.16200050596783,3.0516981627364,3.16200050596783,3356834.85184995,0.0,1.0
1983-12-16,21.0,21.12,20.75,20.87,361956,3.08846561048021,3.10611398539724,3.0516981627364,3.06934653765343,2461117.25324283,0.0,1.0
1983-12-19,21.0,21.25,20.87,21.0,352978,3.08846561048021,3.12523305822402,3.06934653765343,3.08846561048021,2400071.40595859,0.0,1.0
1983-12-20,20.37,21.0,20.37,21.0,214015,2.9958116421658,3.08846561048021,2.9958116421658,3.08846561048021,1455193.4736619,0.0,1.0
1983-12-21,20.5,20.87,20.12,20.12,768593,3.01493071499258,3.06934653765343,2.95904419442199,2.95904419442199,5226042.64889012,0.0,1.0
1983-12-22,20.5,20.62,20.25,20.5,189274,3.01493071499258,3.03257908990961,2.97816326724877,3.01493071499258,1286967.21974573,0.0,1.0
1983-12-23,20.12,20.5,19.87,20.5,269363,2.95904419442199,3.01493071499258,2.92227674667818,3.01493071499258,1831531.80686395,0.0,1.0
1983-12-27,20.37,20.37,20.0,20.0,471674,2.9958116421658,2.9958116421658,2.94139581950496,2.94139581950496,3207144.0155877,0.0,1.0
1983-12-28,19.87,20.25,19.75,20.0,372978,2.92227674667818,2.97816326724877,2.90462837176115,2.94139581950496,2536061.26402105,0.0,1.0
1983-12-29,20.12,20.25,19.87,19.87,706785,2.95904419442199,2.97816326724877,2.92227674667818,2.92227674667818,4805779.59153388,0.0,1.0
1983-12-30,20.0,20.12,19.75,20.12,286696,2.94139581950496,2.95904419442199,2.90462837176115,2.95904419442199,1949387.41735379,0.0,1.0
1984-01-03,19.5,20.0,19.38,20.0,278904,2.86786092401734,2.94139581950496,2.85021254910031,2.94139581950496,1896405.76865265,0.0,1.0
1984-01-04,21.37,21.37,19.38,19.38,1079881,3.14288143314105,3.14288143314105,2.85021254910031,2.85021254910031,7342643.1957175,0.0,1.0
1984-01-05,20.87,21.37,20.75,21.37,416948,3.06934653765343,3.14288143314105,3.0516981627364,3.14288143314105,2835034.96697138,0.0,1.0
1984-01-06,21.0,21.25,20.62,21.0,442252,3.08846561048021,3.12523305822402,3.03257908990961,3.08846561048021,3007089.33539201,0.0,1.0
1984-01-09,22.13,22.5,20.87,20.87,1069837,3.25465447428224,3.30907029694308,3.06934653765343,3.06934653765343,7274349.08899853,0.0,1.0
1984-01-10,21.88,22.5,21.75,22.25,402904,3.21788702653843,3.30907029694308,3.19876795371164,3.27230284919927,2739542.88863992,0.0,1.0
1984-01-11,22.13,22.25,21.62,21.75,281511,3.25465447428224,3.27230284919927,3.17964888088486,3.19876795371164,1914132.04665109,0.0,1.0
1984-01-12,22.25,22.38,22.0,22.13,319467,3.27230284919927,3.29142192202605,3.23553540145546,3.25465447428224,2172213.59928203,0.0,1.0
1984-01-13,21.75,22.25,21.75,22.13,187644,3.19876795371164,3.27230284919927,3.19876795371164,3.25465447428224,1275884.04631364,0.0,1.0
1984-01-16,21.5,21.88,21.12,21.62,516593,3.16200050596783,3.21788702653843,3.10611398539724,3.17964888088486,3512570.43730309,0.0,1.0
1984-01-17,21.88,21.88,21.25,21.5,336978,3.21788702653843,3.21788702653843,3.12523305822402,3.16200050596783,2291279.51950862,0.0,1.0
1984-01-18,22.5,22.63,22.0,22.0,631881,3.30907029694308,3.32818936976986,3.23553540145546,3.23553540145546,4296470.37511834,0.0,1.0
1984-01-19,22.0,22.5,21.62,22.5,1296385,3.23553540145546,3.30907029694308,3.17964888088486,3.30907029694308,8814760.60721526,0.0,1.0
1984-01-20,21.88,22.0,21.75,22.0,523141,3.21788702653843,3.23553540145546,3.19876795371164,3.23553540145546,3557093.51683273,0.0,1.0
1984-01-23,21.88,22.0,21.5,21.62,337600,3.21788702653843,3.23553540145546,3.16200050596783,3.17964888088486,2295508.80409436,0.0,1.0
1984-01-24,21.88,22.0,21.5,21.75,6087437,3.21788702653843,3.23553540145546,3.16200050596783,3.19876795371164,41391484.6797091,0.0,1.0
1984-01-25,22.25,22.63,22.0,22.0,274667,3.27230284919927,3.32818936976986,3.23553540145546,3.23553540145546,1867596.31722212,0.0,1.0
1984-01-26,22.5,23.25,22.25,22.25,665304,3.30907029694308,3.41937264017452,3.27230284919927,3.27230284919927,4523729.82641943,0.0,1.0
1984-01-27,23.25,23.25,22.5,22.63,694074,3.41937264017452,3.41937264017452,3.30907029694308,3.32818936976986,4719351.23724227,0.0,1.0
1984-01-30,22.5,23.5,22.5,23.5,537156,3.30907029694308,3.45614008791833,3.30907029694308,3.45614008791833,3652388.40987,0.0,1.0
1984-01-31,22.75,22.88,22.5,22.5,310311,3.34583774468689,3.36495681751367,3.30907029694308,3.30907029694308,2109957.44226104,0.0,1.0
1984-02-01,22.75,22.88,22.63,22.75,770222,3.34583774468689,3.36495681751367,3.32818936976986,3.34583774468689,5237119.0228293,0.0,1.0
1984-02-02,23.0,23.0,22.75,23.0,896296,3.3826051924307,3.3826051924307,3.34583774468689,3.3826051924307,6094358.29109765,0.0,1.0
1984-02-03,22.38,23.38,22.38,22.88,787526,3.29142192202605,3.4384917130013,3.29142192202605,3.36495681751367,5354777.44802494,0.0,1.0
1984-02-06,21.88,22.25,21.62,22.13,436030,3.21788702653843,3.27230284919927,3.17964888088486,3.25465447428224,2964782.89054877,0.0,1.0
1984-02-07,22.13,22.13,21.62,21.88,296652,3.25465447428224,3.25465447428224,3.17964888088486,3.21788702653843,2017083.16869728,0.0,1.0
1984-02-08,22.5,23.0,22.38,22.75,777926,3.30907029694308,3.3826051924307,3.29142192202605,3.34583774468689,5289502.31615496,0.0,1.0
1984-02-09,21.75,22.38,21.5,22.25,644859,3.19876795371164,3.29142192202605,3.16200050596783,3.27230284919927,4384714.19401508,0.0,1.0
1984-02-10,21.0,21.62,21.0,21.5,646667,3.08846561048021,3.17964888088486,3.08846561048021,3.16200050596783,4397007.67718392,0.0,1.0
1984-02-13,20.62,21.12,20.25,21.12,369481,3.03257908990961,3.10611398539724,2.97816326724877,3.10611398539724,2512283.43733884,0.0,1.0
1984-02-14,21.12,21.12,20.5,20.62,429007,3.10611398539724,3.10611398539724,3.01493071499258,3.03257908990961,2917030.05189014,0.0,1.0
1984-02-15,21.12,21.37,21.0,21.25,148030,3.10611398539724,3.14288143314105,3.08846561048021,3.12523305822402,1006528.93444932,0.0,1.0
1984-02-16,21.0,21.12,21.0,21.12,242963,3.08846561048021,3.10611398539724,3.08846561048021,3.10611398539724,1652025.1942215,0.0,1.0
1984-02-17,21.25,21.62,20.87,21.0,295556,3.12523305822402,3.17964888088486,3.06934653765343,3.08846561048021,2009630.92447546,0.0,1.0
1984-02-21,21.5,21.75,21.12,21.12,539348,3.16200050596783,3.19876795371164,3.10611398539724,3.10611398539724,3667292.89831365,0.0,1.0
1984-02-22,21.37,21.5,21.25,21.25,426430,3.14288143314105,3.16200050596783,3.12523305822402,3.12523305822402,2899507.75867879,0.0,1.0
1984-02-23,21.25,21.62,20.87,21.62,309067,3.12523305822402,3.17964888088486,3.06934653765343,3.17964888088486,2101498.87308955,0.0,1.0
1984-02-24,20.87,21.0,20.5,20.87,260237,3.06934653765343,3.08846561048021,3.01493071499258,3.06934653765343,1769479.63463005,0.0,1.0
1984-02-27,20.5,20.87,20.0,20.62,740800,3.01493071499258,3.06934653765343,2.94139581950496,3.03257908990961,5037064.34263362,0.0,1.0
1984-02-28,20.0,20.37,20.0,20.37,522993,2.94139581950496,2.9958116421658,2.94139581950496,2.9958116421658,3556087.19188307,0.0,1.0
1984-02-29,19.87,20.25,19.87,20.0,327200,2.92227674667818,2.97816326724877,2.92227674667818,2.94139581950496,2224794.07790188,0.0,1.0
1984-03-01,20.62,20.75,20.0,20.12,470489,3.03257908990961,3.0516981627364,2.94139581950496,2.95904419442199,3199086.6164975,0.0,1.0
1984-03-02,21.5,21.5,21.0,21.0,270607,3.16200050596783,3.16200050596783,3.08846561048021,3.08846561048021,1839990.37603544,0.0,1.0
1984-03-05,20.75,21.25,20.5,21.25,333748,3.0516981627364,3.12523305822402,3.01493071499258,3.12523305822402,2269317.15743153,0.0,1.0
1984-03-06,20.12,20.87,19.87,20.87,204504,2.95904419442199,3.06934653765343,2.92227674667818,3.06934653765343,1390523.49666029,0.0,1.0
1984-03-07,20.0,20.12,19.5,20.0,365126,2.94139581950496,2.95904419442199,2.86786092401734,2.94139581950496,2482671.64574573,0.0,1.0
1984-03-08,20.25,20.25,19.75,19.75,339437,2.97816326724877,2.97816326724877,2.90462837176115,2.90462837176115,2307999.47255741,0.0,1.0
1984-03-09,20.0,20.25,19.87,20.25,113511,2.94139581950496,2.97816326724877,2.92227674667818,2.97816326724877,771817.238926409,0.0,1.0
1984-03-12,20.5,20.5,20.0,20.12,138370,3.01493071499258,3.01493071499258,2.94139581950496,2.95904419442199,940845.833005148,0.0,1.0
1984-03-13,20.12,20.75,20.12,20.5,391437,2.95904419442199,3.0516981627364,2.95904419442199,3.01493071499258,2661573.10351981,0.0,1.0
1984-03-14,20.5,20.62,20.0,20.0,281985,3.01493071499258,3.03257908990961,2.94139581950496,2.94139581950496,1917355.00628718,0.0,1.0
1984-03-15,20.25,20.5,20.12,20.5,92652,2.97816326724877,3.01493071499258,2.95904419442199,3.01493071499258,629986.616460164,0.0,1.0
1984-03-16,20.5,21.0,20.5,21.0,553363,3.01493071499258,3.08846561048021,3.01493071499258,3.08846561048021,3762587.79135093,0.0,1.0
1984-03-19,19.5,20.25,19.38,20.25,557867,2.86786092401734,2.97816326724877,2.85021254910031,2.97816326724877,3793212.70738658,0.0,1.0
1984-03-20,19.87,19.87,19.63,19.75,295556,2.92227674667818,2.92227674667818,2.88697999684412,2.90462837176115,2009630.92447546,0.0,1.0
1984-03-21,20.25,20.25,19.75,19.75,170993,2.97816326724877,2.97816326724877,2.90462837176115,2.90462837176115,1162665.68998373,0.0,1.0
1984-03-22,19.87,20.5,19.87,20.5,120296,2.92227674667818,3.01493071499258,2.92227674667818,3.01493071499258,817951.798274099,0.0,1.0
1984-03-23,19.75,20.12,19.75,20.12,203407,2.90462837176115,2.95904419442199,2.90462837176115,2.95904419442199,1383064.45294556,0.0,1.0
1984-03-26,19.75,19.75,19.25,19.75,397926,2.90462837176115,2.90462837176115,2.83109347627352,2.90462837176115,2705695.01296817,0.0,1.0
1984-03-27,19.63,19.75,19.63,19.75,120563,2.88697999684412,2.90462837176115,2.88697999684412,2.90462837176115,819767.262879233,0.0,1.0
1984-03-28,19.5,19.75,19.5,19.63,151022,2.86786092401734,2.90462837176115,2.86786092401734,2.88697999684412,1026873.01721546,0.0,1.0
1984-03-29,19.63,19.75,19.5,19.5,202785,2.88697999684412,2.90462837176115,2.86786092401734,2.86786092401734,1378835.16835982,0.0,1.0
1984-03-30,19.25,19.87,19.0,19.63,349748,2.83109347627352,2.92227674667818,2.79432602852971,2.88697999684412,2378109.04388151,0.0,1.0
1984-04-02,19.0,19.13,19.0,19.13,1738578,2.79432602852971,2.81344510135649,2.79432602852971,2.81344510135649,11821448.772526,0.0,1.0
1984-04-03,19.0,19.13,19.0,19.0,238193,2.79432602852971,2.81344510135649,2.79432602852971,2.79432602852971,1619591.61307361,0.0,1.0
1984-04-04,19.13,19.38,19.0,19.13,1330667,2.81344510135649,2.85021254910031,2.79432602852971,2.81344510135649,9047860.82292015,0.0,1.0
1984-04-05,19.0,19.38,19.0,19.13,480919,2.79432602852971,2.85021254910031,2.79432602852971,2.81344510135649,3270005.32747707,0.0,1.0
1984-04-06,18.75,19.13,18.75,19.0,300207,2.7575585807859,2.81344510135649,2.7575585807859,2.79432602852971,2041255.36596788,0.0,1.0
1984-04-09,18.63,18.88,18.38,18.75,132741,2.73991020586887,2.77667765361268,2.70314275812506,2.7575585807859,902571.487453467,0.0,1.0
1984-04-10,17.5,18.63,17.25,18.5,2531704,2.57372134206684,2.73991020586887,2.53695389432303,2.72079113304209,17214303.3808084,0.0,1.0
1984-04-11,17.37,17.75,17.25,17.75,639052,2.55460226924006,2.61048878981065,2.53695389432303,2.61048878981065,4345229.53872664,0.0,1.0
1984-04-12,17.5,17.62,17.12,17.62,534104,2.57372134206684,2.59136971698387,2.51783482149625,2.59136971698387,3631636.35752967,0.0,1.0
1984-04-13,17.5,17.5,17.37,17.5,367970,2.57372134206684,2.57372134206684,2.55460226924006,2.57372134206684,2502009.40356222,0.0,1.0
1984-04-16,17.62,17.62,17.37,17.62,294459,2.59136971698387,2.59136971698387,2.55460226924006,2.59136971698387,2002171.88076073,0.0,1.0
1984-04-17,18.25,18.5,17.62,17.62,1884563,2.68402368529828,2.72079113304209,2.59136971698387,2.59136971698387,12814072.7439884,0.0,1.0
1984-04-18,18.5,18.5,18.13,18.5,404978,2.72079113304209,2.72079113304209,2.66637531038125,2.72079113304209,2753645.03692099,0.0,1.0
1984-04-19,18.13,18.63,18.0,18.63,389748,2.66637531038125,2.73991020586887,2.64725623755446,2.73991020586887,2650088.76000643,0.0,1.0
1984-04-23,17.75,18.25,17.75,18.25,202667,2.61048878981065,2.68402368529828,2.61048878981065,2.68402368529828,1378032.82819726,0.0,1.0
1984-04-24,17.87,18.0,17.75,18.0,138815,2.62813716472768,2.64725623755446,2.61048878981065,2.64725623755446,943871.607347037,0.0,1.0
1984-04-25,18.0,18.38,17.87,18.13,426252,2.64725623755446,2.70314275812506,2.62813716472768,2.66637531038125,2898297.44894204,0.0,1.0
1984-04-26,17.75,18.0,17.75,18.0,93541,2.61048878981065,2.64725623755446,2.61048878981065,2.64725623755446,636031.365651041,0.0,1.0
1984-04-27,17.75,17.87,17.5,17.75,173659,2.61048878981065,2.62813716472768,2.57372134206684,2.61048878981065,1180793.13806346,0.0,1.0
1984-04-30,17.87,18.0,17.75,17.87,226281,2.62813716472768,2.64725623755446,2.61048878981065,2.62813716472768,1538596.0536116,0.0,1.0
1984-05-01,18.13,18.13,17.75,18.13,1049807,2.66637531038125,2.66637531038125,2.61048878981065,2.66637531038125,7138155.24614897,0.0,1.0
1984-05-02,18.25,18.25,18.13,18.25,229037,2.68402368529828,2.68402368529828,2.66637531038125,2.68402368529828,1557335.45605261,0.0,1.0
1984-05-03,18.13,18.5,18.13,18.38,262311,2.66637531038125,2.72079113304209,2.66637531038125,2.70314275812506,1783581.78291113,0.0,1.0
1984-05-04,18.25,18.5,18.13,18.25,580711,2.68402368529828,2.72079113304209,2.66637531038125,2.68402368529828,3948540.32326553,0.0,1.0
1984-05-07,18.0,18.13,17.87,18.13,188178,2.64725623755446,2.66637531038125,2.62813716472768,2.66637531038125,1279514.9755239,0.0,1.0
1984-05-08,18.25,18.75,18.0,18.13,554519,2.68402368529828,2.7575585807859,2.64725623755446,2.66637531038125,3770448.00514693,0.0,1.0
1984-05-09,18.38,18.75,18.38,18.5,402163,2.70314275812506,2.7575585807859,2.70314275812506,2.72079113304209,2734504.4643987,0.0,1.0
1984-05-10,18.75,18.88,18.5,18.5,342193,2.7575585807859,2.77667765361268,2.72079113304209,2.72079113304209,2326738.87499841,0.0,1.0
1984-05-11,18.25,18.75,18.25,18.75,189896,2.68402368529828,2.7575585807859,2.68402368529828,2.7575585807859,1291196.50433147,0.0,1.0
1984-05-14,18.13,18.25,18.13,18.25,122430,2.66637531038125,2.68402368529828,2.66637531038125,2.68402368529828,832461.916129363,0.0,1.0
1984-05-15,18.38,18.38,18.13,18.13,249719,2.70314275812506,2.70314275812506,2.66637531038125,2.66637531038125,1697962.568275,0.0,1.0
1984-05-16,18.38,18.38,18.13,18.25,101185,2.70314275812506,2.70314275812506,2.66637531038125,2.68402368529828,688006.689402513,0.0,1.0
1984-05-17,18.0,18.38,17.87,18.38,214519,2.64725623755446,2.70314275812506,2.62813716472768,2.70314275812506,1458620.41808507,0.0,1.0
1984-05-18,17.87,18.0,17.5,17.87,313333,2.62813716472768,2.64725623755446,2.57372134206684,2.62813716472768,2130505.50981428,0.0,1.0
1984-05-21,17.37,17.87,17.37,17.62,294963,2.55460226924006,2.62813716472768,2.55460226924006,2.59136971698387,2005598.8251839,0.0,1.0
1984-05-22,17.12,17.37,16.87,17.37,455644,2.51783482149625,2.55460226924006,2.48106737375243,2.55460226924006,3098148.14435063,0.0,1.0
1984-05-23,17.25,17.37,17.12,17.12,206133,2.53695389432303,2.55460226924006,2.51783482149625,2.51783482149625,1401599.87059948,0.0,1.0
1984-05-24,16.87,17.25,16.87,17.0,244415,2.48106737375243,2.53695389432303,2.48106737375243,2.50018644657922,1661898.05791684,0.0,1.0
1984-05-25,16.37,16.75,16.13,16.75,402904,2.40753247826481,2.4634189988354,2.37223572843075,2.4634189988354,2739542.88863992,0.0,1.0
1984-05-29,16.0,16.37,15.88,16.25,730015,2.35311665560397,2.40753247826481,2.33546828068694,2.38988410334778,4963731.81167342,0.0,1.0
1984-05-30,16.13,16.25,15.88,16.0,192622,2.37223572843075,2.38988410334778,2.33546828068694,2.35311665560397,1309731.92198538,0.0,1.0
1984-05-31,16.0,16.13,15.88,16.0,140978,2.35311665560397,2.37223572843075,2.33546828068694,2.35311665560397,958578.910496491,0.0,1.0
1984-06-01,16.75,16.75,16.0,16.13,217837,2.4634189988354,2.4634189988354,2.35311665560397,2.37223572843075,1481181.13553763,0.0,1.0
1984-06-04,17.25,17.5,17.0,17.0,241807,2.53695389432303,2.57372134206684,2.50018644657922,2.50018644657922,1644164.98042549,0.0,1.0
1984-06-05,17.25,17.37,17.0,17.12,293867,2.53695389432303,2.55460226924006,2.50018644657922,2.51783482149625,1998146.58096208,0.0,1.0
1984-06-06,17.62,17.62,17.12,17.37,396711,2.59136971698387,2.59136971698387,2.51783482149625,2.55460226924006,2697433.62909088,0.0,1.0
1984-06-07,17.37,17.62,17.25,17.62,64207,2.55460226924006,2.59136971698387,2.53695389432303,2.59136971698387,436575.040830826,0.0,1.0
1984-06-08,17.62,17.75,17.5,17.62,122104,2.59136971698387,2.61048878981065,2.57372134206684,2.59136971698387,830245.281442946,0.0,1.0
1984-06-11,17.5,17.62,17.37,17.5,33867,2.57372134206684,2.59136971698387,2.55460226924006,2.57372134206684,230278.426150071,0.0,1.0
1984-06-12,17.25,17.5,17.12,17.25,146489,2.53695389432303,2.57372134206684,2.51783482149625,2.53695389432303,996050.915885602,0.0,1.0
1984-06-13,17.25,17.62,17.12,17.37,134756,2.53695389432303,2.59136971698387,2.51783482149625,2.55460226924006,916272.465653259,0.0,1.0
1984-06-14,16.75,17.25,16.75,17.12,145748,2.4634189988354,2.53695389432303,2.4634189988354,2.51783482149625,991012.491644391,0.0,1.0
1984-06-15,17.12,17.37,17.0,17.0,195022,2.51783482149625,2.55460226924006,2.50018644657922,2.50018644657922,1326050.70495288,0.0,1.0
1984-06-18,17.5,17.62,17.0,17.37,136978,2.57372134206684,2.59136971698387,2.50018644657922,2.55460226924006,931380.938883999,0.0,1.0
1984-06-19,17.62,17.62,17.12,17.37,174726,2.59136971698387,2.59136971698387,2.51783482149625,2.55460226924006,1188048.19699109,0.0,1.0
1984-06-20,17.5,17.5,17.0,17.37,228681,2.57372134206684,2.57372134206684,2.50018644657922,2.55460226924006,1554914.8365791,0.0,1.0
1984-06-21,17.62,17.75,17.5,17.5,290667,2.59136971698387,2.61048878981065,2.57372134206684,2.57372134206684,1976388.20367209,0.0,1.0
1984-06-22,17.25,17.62,16.87,17.62,848178,2.53695389432303,2.59136971698387,2.48106737375243,2.59136971698387,5767180.29158516,0.0,1.0
1984-06-25,17.12,17.37,17.12,17.37,111822,2.51783482149625,2.55460226924006,2.51783482149625,2.55460226924006,760332.895413033,0.0,1.0
1984-06-26,17.37,17.37,17.12,17.12,69185,2.55460226924006,2.55460226924006,2.51783482149625,2.51783482149625,470422.916502573,0.0,1.0
1984-06-27,17.5,17.5,17.25,17.25,215526,2.57372134206684,2.57372134206684,2.53695389432303,2.53695389432303,1465467.50743851,0.0,1.0
1984-06-28,17.5,17.5,17.25,17.37,40059,2.57372134206684,2.57372134206684,2.53695389432303,2.55460226924006,272380.886206209,0.0,1.0
1984-06-29,17.62,17.75,17.37,17.5,244148,2.59136971698387,2.61048878981065,2.55460226924006,2.57372134206684,1660082.5933117,0.0,1.0
1984-07-02,17.37,17.75,17.25,17.75,91526,2.55460226924006,2.61048878981065,2.53695389432303,2.61048878981065,622330.387451246,0.0,1.0
1984-07-03,17.25,17.25,16.87,17.12,152030,2.53695389432303,2.53695389432303,2.48106737375243,2.51783482149625,1033726.90606181,0.0,1.0
1984-07-05,17.25,17.25,17.0,17.0,410637,2.53695389432303,2.53695389432303,2.50018644657922,2.50018644657922,2792123.36725977,0.0,1.0
1984-07-06,16.87,17.12,16.75,17.12,140681,2.48106737375243,2.51783482149625,2.4634189988354,2.51783482149625,956559.461104266,0.0,1.0
1984-07-09,16.75,16.87,16.5,16.62,780000,2.4634189988354,2.48106737375243,2.42665155109159,2.44429992600862,5303604.46443604,0.0,1.0
1984-07-10,16.25,16.62,16.0,16.62,891615,2.38988410334778,2.44429992600862,2.35311665560397,2.44429992600862,6062529.86481812,0.0,1.0
1984-07-11,16.25,16.37,16.0,16.25,778874,2.38988410334778,2.40753247826481,2.35311665560397,2.38988410334778,5295948.23542712,0.0,1.0
1984-07-12,15.88,16.25,15.5,16.13,923822,2.33546828068694,2.38988410334778,2.27958176011634,2.37223572843075,6281521.13274901,0.0,1.0
1984-07-13,15.88,16.0,15.63,16.0,224326,2.33546828068694,2.35311665560397,2.29870083294313,2.35311665560397,1525303.044986,0.0,1.0
1984-07-16,16.0,16.0,15.5,15.88,424119,2.35311665560397,2.35311665560397,2.27958176011634,2.33546828068694,2883794.13057967,0.0,1.0
1984-07-17,16.13,16.37,15.88,16.0,216948,2.37223572843075,2.40753247826481,2.33546828068694,2.35311665560397,1475136.38634676,0.0,1.0
1984-07-18,15.88,16.13,15.75,16.13,362726,2.33546828068694,2.37223572843075,2.31634920786016,2.37223572843075,2466352.86277824,0.0,1.0
1984-07-19,15.88,16.0,15.5,15.75,317985,2.33546828068694,2.35311665560397,2.27958176011634,2.31634920786016,2162136.75079961,0.0,1.0
1984-07-20,15.88,16.0,15.88,16.0,202044,2.33546828068694,2.35311665560397,2.33546828068694,2.35311665560397,1373796.74411861,0.0,1.0
1984-07-23,16.0,16.0,15.63,15.75,389778,2.35311665560397,2.35311665560397,2.29870083294313,2.31634920786016,2650292.74479352,0.0,1.0
1984-07-24,15.5,16.0,15.38,16.0,191052,2.27958176011634,2.35311665560397,2.26193338519931,2.35311665560397,1299056.71812748,0.0,1.0
1984-07-25,15.75,15.75,15.5,15.5,151852,2.31634920786016,2.31634920786016,2.27958176011634,2.27958176011634,1032516.59632505,0.0,1.0
1984-07-26,16.0,16.0,15.75,16.0,222430,2.35311665560397,2.35311665560397,2.31634920786016,2.35311665560397,1512411.20644168,0.0,1.0
1984-07-27,16.13,16.13,15.75,15.88,401007,2.37223572843075,2.37223572843075,2.31634920786016,2.33546828068694,2726644.25060269,0.0,1.0
1984-07-30,15.75,16.13,15.75,16.0,155022,2.31634920786016,2.37223572843075,2.31634920786016,2.35311665560397,1054070.98882795,0.0,1.0
1984-07-31,16.13,16.25,15.63,15.63,272296,2.37223572843075,2.38988410334778,2.29870083294313,2.29870083294313,1851474.71954881,0.0,1.0
1984-08-01,17.12,17.12,16.37,16.5,1344711,2.51783482149625,2.51783482149625,2.40753247826481,2.42665155109159,9143352.90125158,0.0,1.0
1984-08-02,17.62,17.87,17.37,17.62,476030,2.59136971698387,2.62813716472768,2.55460226924006,2.59136971698387,3236762.6066737,0.0,1.0
1984-08-03,17.12,18.0,17.0,17.75,1187852,2.51783482149625,2.64725623755446,2.50018644657922,2.61048878981065,8076791.2439606,0.0,1.0
1984-08-06,17.5,17.87,17.25,17.37,906548,2.57372134206684,2.62813716472768,2.53695389432303,2.55460226924006,6164066.69234046,0.0,1.0
1984-08-07,17.87,18.0,17.25,17.37,1506044,2.62813716472768,2.64725623755446,2.53695389432303,2.55460226924006,10240335.4897912,0.0,1.0
1984-08-08,17.75,17.87,17.62,17.87,382933,2.61048878981065,2.62813716472768,2.59136971698387,2.62813716472768,2603750.21587165,0.0,1.0
1984-08-09,18.75,18.88,17.87,18.0,1096681,2.7575585807859,2.77667765361268,2.62813716472768,2.64725623755446,7456874.67648997,0.0,1.0
1984-08-10,19.0,20.0,18.88,20.0,1142341,2.79432602852971,2.94139581950496,2.77667765361268,2.94139581950496,7767339.52244658,0.0,1.0
1984-08-13,18.88,18.88,18.5,18.88,332326,2.77667765361268,2.77667765361268,2.72079113304209,2.77667765361268,2259648.2785233,0.0,1.0
1984-08-14,18.5,18.87,18.37,18.75,624000,2.72079113304209,2.77520695570293,2.70167206021531,2.7575585807859,4242883.57154883,0.0,1.0
1984-08-15,18.37,18.5,18.25,18.5,223022,2.70167206021531,2.72079113304209,2.68402368529828,2.72079113304209,1516436.50624032,0.0,1.0
1984-08-16,18.62,18.62,18.5,18.5,451911,2.73843950795912,2.73843950795912,2.72079113304209,2.72079113304209,3072765.63734327,0.0,1.0
1984-08-17,18.37,18.62,18.12,18.62,189896,2.70167206021531,2.73843950795912,2.66490461247149,2.73843950795912,1291196.50433147,0.0,1.0
1984-08-20,18.12,18.5,18.0,18.37,93304,2.66490461247149,2.72079113304209,2.64725623755446,2.70167206021531,634419.885833001,0.0,1.0
1984-08-21,19.0,19.0,18.12,18.12,1036741,2.79432602852971,2.79432602852971,2.66490461247149,2.66490461247149,7049313.07187677,0.0,1.0
1984-08-22,18.5,19.0,18.5,19.0,158904,2.72079113304209,2.79432602852971,2.72079113304209,2.79432602852971,1080466.62027788,0.0,1.0
1984-08-23,19.0,19.13,18.37,18.62,1011437,2.79432602852971,2.81344510135649,2.70167206021531,2.73843950795912,6877258.70345615,0.0,1.0
1984-08-24,19.25,19.25,19.0,19.13,320681,2.83109347627352,2.83109347627352,2.79432602852971,2.81344510135649,2180468.18366643,0.0,1.0
1984-08-27,18.75,19.13,18.62,19.13,197185,2.7575585807859,2.81344510135649,2.73843950795912,2.81344510135649,1340758.00810233,0.0,1.0
1984-08-28,18.75,19.0,18.62,18.75,98044,2.7575585807859,2.79432602852971,2.73843950795912,2.7575585807859,666649.482193803,0.0,1.0
1984-08-29,18.62,18.87,18.5,18.87,219911,2.73843950795912,2.77520695570293,2.72079113304209,2.77520695570293,1495283.28381871,0.0,1.0
1984-08-30,18.62,18.62,18.5,18.62,560474,2.73843950795912,2.73843950795912,2.72079113304209,2.73843950795912,3810938.98538503,0.0,1.0
1984-08-31,18.5,18.62,18.37,18.62,126548,2.72079113304209,2.73843950795912,2.70167206021531,2.73843950795912,860462.227904424,0.0,1.0
1984-09-04,18.25,18.5,18.0,18.5,387052,2.68402368529828,2.72079113304209,2.64725623755446,2.72079113304209,2631757.32713961,0.0,1.0
1984-09-05,18.25,18.37,18.12,18.25,372119,2.68402368529828,2.70167206021531,2.66490461247149,2.68402368529828,2530220.49961727,0.0,1.0
1984-09-06,18.37,18.37,18.12,18.37,322548,2.70167206021531,2.70167206021531,2.66490461247149,2.70167206021531,2193162.83691655,0.0,1.0
1984-09-07,18.25,19.0,18.0,18.37,355200,2.68402368529828,2.79432602852971,2.64725623755446,2.70167206021531,2415179.87918933,0.0,1.0
1984-09-10,18.75,18.75,18.37,18.5,185511,2.7575585807859,2.7575585807859,2.70167206021531,2.72079113304209,1261380.72795127,0.0,1.0
1984-09-11,18.62,19.0,18.62,18.75,568385,2.73843950795912,2.79432602852971,2.73843950795912,2.7575585807859,3864729.77374163,0.0,1.0
1984-09-12,18.5,18.75,18.5,18.75,53689,2.72079113304209,2.7575585807859,2.72079113304209,2.7575585807859,365057.974475777,0.0,1.0
1984-09-13,18.87,19.0,18.5,18.62,525867,2.77520695570293,2.79432602852971,2.72079113304209,2.73843950795912,3575628.93448665,0.0,1.0
1984-09-14,19.13,19.5,19.0,19.5,893570,2.81344510135649,2.86786092401734,2.79432602852971,2.86786092401734,6075822.87344374,0.0,1.0
1984-09-17,19.0,19.25,18.75,19.13,313333,2.79432602852971,2.83109347627352,2.7575585807859,2.81344510135649,2130505.50981428,0.0,1.0
1984-09-18,18.12,18.12,17.37,17.5,922519,2.66490461247149,2.66490461247149,2.55460226924006,2.57372134206684,6272661.39349625,0.0,1.0
1984-09-19,17.88,18.12,17.75,18.12,419911,2.62960786263743,2.66490461247149,2.61048878981065,2.66490461247149,2855181.86444334,0.0,1.0
1984-09-20,17.88,18.0,17.75,17.88,394815,2.62960786263743,2.64725623755446,2.61048878981065,2.62960786263743,2684541.79054656,0.0,1.0
1984-09-21,18.12,18.37,18.0,18.0,533096,2.66490461247149,2.70167206021531,2.64725623755446,2.64725623755446,3624782.46868333,0.0,1.0
1984-09-24,18.37,18.37,18.12,18.25,287141,2.70167206021531,2.70167206021531,2.66490461247149,2.68402368529828,1952413.19169567,0.0,1.0
1984-09-25,18.25,18.37,18.12,18.37,371141,2.68402368529828,2.70167206021531,2.66490461247149,2.70167206021531,2523570.59555802,0.0,1.0
1984-09-26,18.37,18.37,18.12,18.25,535230,2.70167206021531,2.70167206021531,2.66490461247149,2.68402368529828,3639292.58653858,0.0,1.0
1984-09-27,18.12,18.5,18.0,18.5,599111,2.66490461247149,2.72079113304209,2.64725623755446,2.72079113304209,4073650.992683,0.0,1.0
1984-09-28,17.63,18.0,17.63,18.0,343111,2.59284041489362,2.64725623755446,2.59284041489362,2.64725623755446,2332980.80948348,0.0,1.0
1984-10-01,17.75,17.75,17.37,17.63,327200,2.61048878981065,2.61048878981065,2.55460226924006,2.59284041489362,2224794.07790189,0.0,1.0
1984-10-02,17.5,18.0,17.37,17.75,267941,2.57372134206684,2.64725623755446,2.55460226924006,2.61048878981065,1821862.92795571,0.0,1.0
1984-10-03,17.12,17.5,17.12,17.37,221156,2.51783482149625,2.57372134206684,2.51783482149625,2.55460226924006,1503748.6524831,0.0,1.0
1984-10-04,17.0,17.63,17.0,17.37,458015,2.50018644657922,2.59284041489362,2.50018644657922,2.55460226924006,3114269.74202393,0.0,1.0
1984-10-05,17.0,17.25,17.0,17.12,243289,2.50018644657922,2.53695389432303,2.50018644657922,2.51783482149625,1654241.82890792,0.0,1.0
1984-10-08,16.63,17.12,16.5,17.0,190193,2.44577062391837,2.51783482149625,2.42665155109159,2.50018644657922,1293215.9537237,0.0,1.0
1984-10-09,16.38,16.75,16.38,16.63,334607,2.40900317617456,2.4634189988354,2.40900317617456,2.44577062391837,2275157.92183532,0.0,1.0
1984-10-10,16.5,16.5,16.25,16.38,383081,2.42665155109159,2.42665155109159,2.38988410334778,2.40900317617456,2604756.54082131,0.0,1.0
1984-10-11,16.63,16.75,16.5,16.75,212356,2.44577062391837,2.4634189988354,2.42665155109159,2.4634189988354,1443913.11493562,0.0,1.0
1984-10-12,17.12,17.12,16.87,17.0,741807,2.51783482149625,2.51783482149625,2.48106737375243,2.50018644657922,5043911.43198705,0.0,1.0
1984-10-15,16.5,17.0,16.25,17.0,855259,2.42665155109159,2.50018644657922,2.38988410334778,2.50018644657922,5815327.50083219,0.0,1.0
1984-10-16,16.38,16.5,16.25,16.5,292326,2.40900317617456,2.42665155109159,2.38988410334778,2.42665155109159,1987668.56239837,0.0,1.0
1984-10-17,16.38,16.63,16.38,16.5,117333,2.40900317617456,2.44577062391837,2.40900317617456,2.42665155109159,797804.900802146,0.0,1.0
1984-10-18,16.75,16.75,16.25,16.38,557867,2.4634189988354,2.4634189988354,2.38988410334778,2.40900317617456,3793212.70738659,0.0,1.0
1984-10-19,16.75,17.0,16.75,17.0,526963,2.4634189988354,2.50018644657922,2.4634189988354,2.50018644657922,3583081.17870848,0.0,1.0
1984-10-22,17.0,17.0,16.63,16.87,241867,2.50018644657922,2.50018644657922,2.44577062391837,2.48106737375243,1644572.94999968,0.0,1.0
1984-10-23,16.87,17.0,16.75,17.0,350459,2.48106737375243,2.50018644657922,2.4634189988354,2.50018644657922,2382943.48333563,0.0,1.0
1984-10-24,16.5,16.63,16.38,16.63,780800,2.42665155109159,2.44577062391837,2.40900317617456,2.44577062391837,5309044.05875854,0.0,1.0
1984-10-25,16.38,16.5,16.38,16.5,384622,2.40900317617456,2.42665155109159,2.40900317617456,2.42665155109159,2615234.55938502,0.0,1.0
1984-10-26,16.63,16.63,16.38,16.63,664207,2.44577062391837,2.44577062391837,2.40900317617456,2.44577062391837,4516270.78270471,0.0,1.0
1984-10-29,16.5,16.63,16.5,16.63,272711,2.42665155109159,2.44577062391837,2.42665155109159,2.44577062391837,1854296.50910361,0.0,1.0
1984-10-30,16.75,16.75,16.38,16.5,664207,2.4634189988354,2.4634189988354,2.40900317617456,2.42665155109159,4516270.78270471,0.0,1.0
1984-10-31,16.75,17.0,16.63,16.75,834667,2.4634189988354,2.50018644657922,2.44577062391837,2.4634189988354,5675312.34297108,0.0,1.0
1984-11-01,17.5,17.75,16.87,17.0,795378,2.57372134206684,2.61048878981065,2.48106737375243,2.50018644657922,5408167.06630026,0.0,1.0
1984-11-02,17.5,17.5,17.25,17.25,255733,2.57372134206684,2.57372134206684,2.53695389432303,2.53695389432303,1738854.71859439,0.0,1.0
1984-11-05,17.75,17.75,17.37,17.5,531259,2.61048878981065,2.61048878981065,2.55460226924006,2.57372134206684,3612291.80022029,0.0,1.0
1984-11-06,18.62,18.62,17.63,17.75,2191378,2.73843950795912,2.73843950795912,2.59284041489362,2.61048878981065,14900259.1590601,0.0,1.0
1984-11-07,18.5,18.87,18.37,18.87,1481393,2.72079113304209,2.77520695570293,2.70167206021531,2.77520695570293,10072721.1902363,0.0,1.0
1984-11-08,17.75,18.5,17.63,18.37,378726,2.61048878981065,2.72079113304209,2.59284041489362,2.70167206021531,2575144.74922821,0.0,1.0
1984-11-09,17.5,17.88,17.37,17.75,613867,2.57372134206684,2.62960786263743,2.55460226924006,2.61048878981065,4173984.30996148,0.0,1.0
1984-11-12,17.88,17.88,17.25,17.5,304800,2.62960786263743,2.62960786263743,2.53695389432303,2.57372134206684,2072485.43687193,0.0,1.0
1984-11-13,17.75,17.88,17.63,17.88,288474,2.61048878981065,2.62960786263743,2.59284041489362,2.62960786263743,1961476.91573554,0.0,1.0
1984-11-14,17.63,17.88,17.5,17.88,148504,2.59284041489362,2.62960786263743,2.57372134206684,2.62960786263743,1009751.8940854,0.0,1.0
1984-11-15,17.5,17.63,17.37,17.5,320830,2.57372134206684,2.59284041489362,2.55460226924006,2.57372134206684,2181481.30810899,0.0,1.0
1984-11-16,16.87,17.5,16.75,17.5,367970,2.48106737375243,2.57372134206684,2.4634189988354,2.57372134206684,2502009.40356222,0.0,1.0
1984-11-19,17.12,17.25,16.87,17.0,145481,2.51783482149625,2.53695389432303,2.48106737375243,2.50018644657922,989197.027039254,0.0,1.0
1984-11-20,17.25,17.5,17.0,17.12,198667,2.53695389432303,2.57372134206684,2.50018644657922,2.51783482149625,1350834.85658476,0.0,1.0
1984-11-21,17.5,17.5,17.25,17.5,190341,2.57372134206684,2.57372134206684,2.53695389432303,2.57372134206684,1294222.27867336,0.0,1.0
1984-11-23,17.88,18.0,17.63,17.63,460681,2.62960786263743,2.64725623755446,2.59284041489362,2.59284041489362,3132397.19010367,0.0,1.0
1984-11-26,17.88,18.37,17.88,18.0,483911,2.62960786263743,2.70167206021531,2.62960786263743,2.64725623755446,3290349.41024322,0.0,1.0
1984-11-27,18.12,18.37,18.0,18.0,215141,2.66490461247149,2.70167206021531,2.64725623755446,2.64725623755446,1462849.70267081,0.0,1.0
1984-11-28,18.5,18.5,18.25,18.37,423763,2.72079113304209,2.72079113304209,2.68402368529828,2.70167206021531,2881373.51110616,0.0,1.0
1984-11-29,18.5,18.5,18.25,18.37,445126,2.72079113304209,2.72079113304209,2.68402368529828,2.70167206021531,3026631.07799558,0.0,1.0
1984-11-30,18.25,18.5,18.25,18.25,193867,2.68402368529828,2.72079113304209,2.68402368529828,2.68402368529828,1318197.29064977,0.0,1.0
1984-12-03,17.88,18.25,17.5,18.12,316474,2.62960786263743,2.68402368529828,2.57372134206684,2.66490461247149,2151862.71702299,0.0,1.0
1984-12-04,18.12,18.12,17.75,17.88,367881,2.66490461247149,2.66490461247149,2.61048878981065,2.62960786263743,2501404.24869384,0.0,1.0
1984-12-05,18.0,18.25,17.88,18.0,408919,2.64725623755446,2.68402368529828,2.62960786263743,2.64725623755446,2780441.83845221,0.0,1.0
1984-12-06,18.0,18.25,17.88,18.0,667881,2.64725623755446,2.68402368529828,2.62960786263743,2.64725623755446,4541252.11963078,0.0,1.0
1984-12-07,18.37,18.37,18.0,18.0,624178,2.70167206021531,2.70167206021531,2.64725623755446,2.64725623755446,4244093.88128558,0.0,1.0
1984-12-10,18.37,18.5,18.12,18.12,865274,2.70167206021531,2.72079113304209,2.66490461247149,2.66490461247149,5883424.42225695,0.0,1.0
1984-12-11,19.0,19.0,18.5,18.5,766252,2.79432602852971,2.79432602852971,2.72079113304209,2.72079113304209,5210125.0360039,0.0,1.0
1984-12-12,18.62,19.0,18.62,19.0,632207,2.73843950795912,2.79432602852971,2.73843950795912,2.79432602852971,4298687.00980476,0.0,1.0
1984-12-13,18.75,18.87,18.62,18.75,60889,2.7575585807859,2.77520695570293,2.73843950795912,2.7575585807859,414014.323378264,0.0,1.0
1984-12-14,18.62,18.87,18.62,18.75,336859,2.73843950795912,2.77520695570293,2.73843950795912,2.7575585807859,2290470.37985315,0.0,1.0
1984-12-17,18.75,18.75,18.5,18.5,302163,2.7575585807859,2.7575585807859,2.72079113304209,2.72079113304209,2054555.17408639,0.0,1.0
1984-12-18,19.38,19.75,19.0,19.0,1437007,2.85021254910031,2.90462837176115,2.79432602852971,2.79432602852971,9770918.89823824,0.0,1.0
1984-12-19,19.38,19.75,19.0,19.62,1193096,2.85021254910031,2.90462837176115,2.79432602852971,2.88550929893437,8112447.78474457,0.0,1.0
1984-12-20,19.25,19.5,19.13,19.38,285422,2.83109347627352,2.86786092401734,2.81344510135649,2.85021254910031,1940724.86339521,0.0,1.0
1984-12-21,19.13,19.25,18.87,19.0,323081,2.81344510135649,2.83109347627352,2.77520695570293,2.79432602852971,2196786.96663393,0.0,1.0
1984-12-24,19.0,19.38,19.0,19.25,173274,2.79432602852971,2.85021254910031,2.79432602852971,2.83109347627352,1178175.33329576,0.0,1.0
1984-12-26,19.13,19.25,19.0,19.13,46222,2.81344510135649,2.83109347627352,2.79432602852971,2.81344510135649,314286.160968157,0.0,1.0
1984-12-27,19.13,19.13,19.0,19.13,143881,2.81344510135649,2.81344510135649,2.79432602852971,2.81344510135649,978317.83839426,0.0,1.0
1984-12-28,19.13,19.25,19.0,19.0,227674,2.81344510135649,2.83109347627352,2.79432602852971,2.79432602852971,1548067.74722566,0.0,1.0
1984-12-31,19.13,19.38,19.0,19.0,364830,2.81344510135649,2.85021254910031,2.79432602852971,2.79432602852971,2480658.99584641,0.0,1.0
1985-01-02,18.62,19.25,18.62,19.13,452504,2.73843950795912,2.83109347627352,2.73843950795912,2.81344510135649,3076797.73663482,0.0,1.0
1985-01-03,18.62,18.87,18.5,18.62,536711,2.73843950795912,2.77520695570293,2.72079113304209,2.73843950795912,3649362.63552811,0.0,1.0
1985-01-04,18.62,18.62,18.37,18.37,312356,2.73843950795912,2.73843950795912,2.70167206021531,2.70167206021531,2123862.40524792,0.0,1.0
1985-01-07,19.0,19.13,18.5,18.62,881837,2.79432602852971,2.81344510135649,2.72079113304209,2.73843950795912,5996044.42321139,0.0,1.0
1985-01-08,19.0,19.13,18.75,19.0,489630,2.79432602852971,2.81344510135649,2.7575585807859,2.79432602852971,3329235.71015618,0.0,1.0
1985-01-09,19.0,19.13,18.75,18.87,798726,2.79432602852971,2.81344510135649,2.7575585807859,2.77520695570293,5430931.76853992,0.0,1.0
1985-01-10,19.38,19.5,19.0,19.0,250074,2.85021254910031,2.86786092401734,2.79432602852971,2.79432602852971,1700376.38825561,0.0,1.0
1985-01-11,19.5,19.62,19.38,19.38,449600,2.86786092401734,2.88550929893437,2.85021254910031,2.85021254910031,3057052.00924415,0.0,1.0
1985-01-14,20.38,20.63,19.25,19.38,958963,2.99728234007555,3.03404978781937,2.83109347627352,2.85021254910031,6520462.11285767,0.0,1.0
1985-01-15,20.75,21.12,20.38,20.5,996474,3.0516981627364,3.10611398539724,2.99728234007555,3.01493071499258,6775517.8911467,0.0,1.0
1985-01-16,20.63,21.25,20.63,20.75,732148,3.03404978781937,3.12523305822402,3.03404978781937,3.0516981627364,4978235.13003578,0.0,1.0
1985-01-17,20.38,20.75,20.25,20.63,622430,2.99728234007555,3.0516981627364,2.97816326724877,3.03404978781937,4232208.36769093,0.0,1.0
1985-01-18,20.25,20.5,20.12,20.38,653896,2.97816326724877,3.01493071499258,2.95904419442199,2.99728234007555,4446161.2113806,0.0,1.0
1985-01-21,21.0,21.37,20.12,20.12,898341,3.08846561048021,3.14288143314105,2.95904419442199,2.95904419442199,6108263.25408453,0.0,1.0
1985-01-22,21.12,21.37,21.0,21.25,483319,3.10611398539724,3.14288143314105,3.08846561048021,3.12523305822402,3286324.11044456,0.0,1.0
1985-01-23,21.0,21.12,20.5,21.0,259674,3.08846561048021,3.10611398539724,3.01493071499258,3.08846561048021,1765651.52012559,0.0,1.0
1985-01-24,20.25,21.12,20.12,21.0,841304,2.97816326724877,3.10611398539724,2.95904419442199,3.08846561048021,5720440.5773691,0.0,1.0
1985-01-25,19.87,20.25,19.75,19.75,661333,2.92227674667818,2.97816326724877,2.90462837176115,2.90462837176115,4496729.04010112,0.0,1.0
1985-01-28,20.12,20.12,19.87,20.0,365630,2.95904419442199,2.95904419442199,2.92227674667818,2.94139581950496,2486098.59016891,0.0,1.0
1985-01-29,20.38,20.38,20.0,20.12,305037,2.99728234007555,2.99728234007555,2.94139581950496,2.95904419442199,2074096.91668997,0.0,1.0
1985-01-30,21.0,21.0,20.5,20.5,1210933,3.08846561048021,3.08846561048021,3.01493071499258,3.01493071499258,8233730.33965759,0.0,1.0
1985-01-31,21.12,21.25,20.63,21.0,925985,3.10611398539724,3.12523305822402,3.03404978781937,3.08846561048021,6296228.43589846,0.0,1.0
1985-02-01,21.0,21.12,20.88,21.0,234815,3.08846561048021,3.10611398539724,3.07081723556318,3.08846561048021,1596622.92604686,0.0,1.0
1985-02-04,21.37,21.37,20.63,20.75,719822,3.14288143314105,3.14288143314105,3.03404978781937,3.0516981627364,4894424.58051189,0.0,1.0
1985-02-05,21.12,21.62,21.0,21.5,614163,3.10611398539724,3.17964888088486,3.08846561048021,3.16200050596783,4175996.9598608,0.0,1.0
1985-02-06,21.37,21.5,21.25,21.37,605926,3.14288143314105,3.16200050596783,3.12523305822402,3.14288143314105,4119989.53681778,0.0,1.0
1985-02-07,21.25,21.5,21.12,21.37,470874,3.12523305822402,3.16200050596783,3.10611398539724,3.14288143314105,3201704.4212652,0.0,1.0
1985-02-08,21.25,21.25,21.0,21.12,501600,3.12523305822402,3.12523305822402,3.08846561048021,3.10611398539724,3410625.64020656,0.0,1.0
1985-02-11,20.88,21.25,20.88,21.12,339881,3.07081723556318,3.12523305822402,3.07081723556318,3.10611398539724,2311018.44740639,0.0,1.0
1985-02-12,21.25,21.37,20.75,21.0,252356,3.12523305822402,3.14288143314105,3.0516981627364,3.08846561048021,1715892.83106054,0.0,1.0
1985-02-13,20.75,21.12,20.5,21.0,1136859,3.0516981627364,3.10611398539724,3.01493071499258,3.08846561048021,7730064.70235164,0.0,1.0
1985-02-14,20.12,20.63,20.0,20.63,1477630,2.95904419442199,3.03404978781937,2.94139581950496,3.03404978781937,10047134.6984418,0.0,1.0
1985-02-15,20.25,20.25,20.12,20.12,535230,2.97816326724877,2.97816326724877,2.95904419442199,2.95904419442199,3639292.58653859,0.0,1.0
1985-02-19,20.25,20.25,20.0,20.12,237778,2.97816326724877,2.97816326724877,2.94139581950496,2.95904419442199,1616769.82351881,0.0,1.0
1985-02-20,20.12,20.25,19.87,20.25,546252,2.95904419442199,2.97816326724877,2.92227674667818,2.97816326724877,3714236.59731681,0.0,1.0
1985-02-21,20.12,20.25,19.62,20.12,444415,2.95904419442199,2.97816326724877,2.88550929893437,2.95904419442199,3021796.63854146,0.0,1.0
1985-02-22,19.87,20.12,19.75,20.0,185511,2.92227674667818,2.95904419442199,2.90462837176115,2.94139581950496,1261380.72795127,0.0,1.0
1985-02-25,19.75,19.87,19.62,19.87,374637,2.90462837176115,2.92227674667818,2.88550929893437,2.92227674667818,2547341.62274734,0.0,1.0
1985-02-26,19.75,19.87,19.25,19.75,697570,2.90462837176115,2.92227674667818,2.83109347627352,2.90462837176115,4743122.26443159,0.0,1.0
1985-02-27,19.5,19.75,19.5,19.5,463585,2.86786092401734,2.90462837176115,2.86786092401734,2.86786092401734,3152142.91749433,0.0,1.0
1985-02-28,19.62,19.62,19.25,19.62,310311,2.88550929893437,2.88550929893437,2.83109347627352,2.88550929893437,2109957.44226104,0.0,1.0
1985-03-01,19.87,20.0,19.38,19.38,1031911,2.92227674667818,2.94139581950496,2.85021254910031,2.85021254910031,7016471.52115468,0.0,1.0
1985-03-04,20.0,20.0,19.75,19.87,420267,2.94139581950496,2.94139581950496,2.90462837176115,2.92227674667818,2857602.48391685,0.0,1.0
1985-03-05,19.87,20.12,19.87,20.0,881837,2.92227674667818,2.95904419442199,2.92227674667818,2.94139581950496,5996044.42321138,0.0,1.0
1985-03-06,20.12,20.25,19.87,19.87,1150163,2.95904419442199,2.97816326724877,2.92227674667818,2.92227674667818,7820525.1559348,0.0,1.0
1985-03-07,20.12,20.38,20.12,20.12,886874,2.95904419442199,2.99728234007555,2.95904419442199,2.95904419442199,6030293.46896442,0.0,1.0
1985-03-08,20.38,20.38,20.12,20.12,584978,2.99728234007555,2.99728234007555,2.95904419442199,2.95904419442199,3977553.75948316,0.0,1.0
1985-03-11,20.25,20.38,20.12,20.38,339289,2.97816326724877,2.99728234007555,2.95904419442199,2.99728234007555,2306993.14760774,0.0,1.0
1985-03-12,20.38,20.5,20.12,20.25,860563,2.99728234007555,3.01493071499258,2.95904419442199,2.97816326724877,5851392.01119035,0.0,1.0
1985-03-13,20.38,20.63,20.25,20.25,413807,2.99728234007555,3.03404978781937,2.97816326724877,2.97816326724877,2813677.75976267,0.0,1.0
1985-03-14,20.12,20.5,20.12,20.38,347378,2.95904419442199,3.01493071499258,2.95904419442199,2.99728234007555,2361994.2457011,0.0,1.0
1985-03-15,20.25,20.5,20.12,20.12,721452,2.97816326724877,3.01493071499258,2.95904419442199,2.95904419442199,4905507.75394399,0.0,1.0
1985-03-18,20.25,20.5,20.25,20.38,740978,2.97816326724877,3.01493071499258,2.97816326724877,2.99728234007555,5038274.65237037,0.0,1.0
1985-03-19,20.75,20.75,20.12,20.12,822430,3.0516981627364,3.0516981627364,2.95904419442199,2.95904419442199,5592106.94831554,0.0,1.0
1985-03-20,20.88,20.88,20.5,20.63,611556,3.07081723556318,3.07081723556318,3.01493071499258,3.03404978781937,4158270.68186236,0.0,1.0
1985-03-21,21.25,21.37,20.75,20.88,846667,3.12523305822402,3.14288143314105,3.0516981627364,3.07081723556318,5756906.25780855,0.0,1.0
1985-03-22,21.25,21.25,21.0,21.12,523141,3.12523305822402,3.12523305822402,3.08846561048021,3.10611398539724,3557093.51683273,0.0,1.0
1985-03-25,21.0,21.25,20.88,21.0,93837,3.08846561048021,3.12523305822402,3.07081723556318,3.08846561048021,638044.015550364,0.0,1.0
1985-03-26,20.25,21.0,20.12,20.75,286874,2.97816326724877,3.08846561048021,2.95904419442199,3.0516981627364,1950597.72709054,0.0,1.0
1985-03-27,20.38,20.63,20.25,20.25,517807,2.99728234007555,3.03404978781937,2.97816326724877,2.97816326724877,3520825.02168748,0.0,1.0
1985-03-28,20.88,20.88,20.38,20.5,361333,3.07081723556318,3.07081723556318,2.99728234007555,3.01493071499258,2456881.16916419,0.0,1.0
1985-03-29,21.12,21.25,20.63,20.75,814548,3.10611398539724,3.12523305822402,3.03404978781937,3.0516981627364,5538513.34525313,0.0,1.0
1985-04-01,21.37,21.5,21.0,21.25,428267,3.14288143314105,3.16200050596783,3.08846561048021,3.12523305822402,2911998.42714183,0.0,1.0
1985-04-02,21.5,21.75,21.25,21.5,1299674,3.16200050596783,3.19876795371164,3.12523305822402,3.16200050596783,8837124.13937365,0.0,1.0
1985-04-03,21.12,21.5,21.12,21.37,657837,3.10611398539724,3.16200050596783,3.10611398539724,3.14288143314105,4472958.0129118,0.0,1.0
1985-04-04,20.75,21.12,20.5,21.12,253659,3.0516981627364,3.10611398539724,3.01493071499258,3.10611398539724,1724752.57031331,0.0,1.0
1985-04-08,20.5,20.88,20.5,20.88,239289,3.01493071499258,3.07081723556318,3.01493071499258,3.07081723556318,1627043.85729543,0.0,1.0
1985-04-09,20.25,20.5,20.25,20.25,230074,2.97816326724877,3.01493071499258,2.97816326724877,2.97816326724877,1564386.53019315,0.0,1.0
1985-04-10,20.25,20.38,20.0,20.12,300770,2.97816326724877,2.99728234007555,2.94139581950496,2.95904419442199,2045083.48047234,0.0,1.0
1985-04-11,20.63,20.63,20.25,20.25,462815,3.03404978781937,3.03404978781937,2.97816326724877,2.97816326724877,3146907.30795892,0.0,1.0
1985-04-12,20.63,20.75,20.5,20.5,363467,3.03404978781937,3.0516981627364,3.01493071499258,3.01493071499258,2471391.28701945,0.0,1.0
1985-04-15,20.63,20.63,20.5,20.63,281778,3.03404978781937,3.03404978781937,3.01493071499258,3.03404978781937,1915947.51125622,0.0,1.0
1985-04-16,20.75,20.88,20.5,20.63,170341,3.0516981627364,3.07081723556318,3.01493071499258,3.03404978781937,1158232.42061089,0.0,1.0
1985-04-17,20.63,20.88,20.5,20.88,202044,3.03404978781937,3.07081723556318,3.01493071499258,3.07081723556318,1373796.74411861,0.0,1.0
1985-04-18,20.75,20.88,20.75,20.75,146489,3.0516981627364,3.07081723556318,3.0516981627364,3.0516981627364,996050.915885602,0.0,1.0
1985-04-19,21.12,21.12,20.75,20.88,192000,3.10611398539724,3.10611398539724,3.0516981627364,3.07081723556318,1305502.63739964,0.0,1.0
1985-04-22,21.0,21.25,21.0,21.25,277304,3.08846561048021,3.12523305822402,3.08846561048021,3.12523305822402,1885526.58000765,0.0,1.0
1985-04-23,21.25,21.25,21.0,21.12,365630,3.12523305822402,3.12523305822402,3.08846561048021,3.10611398539724,2486098.59016891,0.0,1.0
1985-04-24,21.0,21.12,21.0,21.0,466933,3.08846561048021,3.10611398539724,3.08846561048021,3.08846561048021,3174907.61973399,0.0,1.0
1985-04-25,21.0,21.12,21.0,21.0,453570,3.08846561048021,3.10611398539724,3.08846561048021,3.08846561048021,3084045.99606955,0.0,1.0
1985-04-26,20.75,21.12,20.63,21.12,149630,3.0516981627364,3.10611398539724,3.03404978781937,3.10611398539724,1017408.12309431,0.0,1.0
1985-04-29,20.5,20.63,20.38,20.38,219141,3.01493071499258,3.03404978781937,2.99728234007555,2.99728234007555,1490047.67428331,0.0,1.0
1985-04-30,20.38,20.63,20.25,20.5,480326,2.99728234007555,3.03404978781937,2.97816326724877,3.01493071499258,3265973.22818552,0.0,1.0
1985-05-01,19.87,20.25,19.75,20.25,671081,2.92227674667818,2.97816326724877,2.90462837176115,2.97816326724877,4563010.49692077,0.0,1.0
1985-05-02,20.0,20.0,19.75,19.87,458667,2.94139581950496,2.94139581950496,2.90462837176115,2.92227674667818,3118703.01139677,0.0,1.0
1985-05-03,20.0,20.0,19.87,19.87,117985,2.94139581950496,2.94139581950496,2.92227674667818,2.92227674667818,802238.170174982,0.0,1.0
1985-05-06,20.0,20.0,19.75,19.87,114726,2.94139581950496,2.94139581950496,2.90462837176115,2.92227674667818,780078.622803704,0.0,1.0
1985-05-07,20.0,20.12,19.87,19.87,201363,2.94139581950496,2.95904419442199,2.92227674667818,2.92227674667818,1369166.28945158,0.0,1.0
1985-05-08,19.87,20.0,19.75,20.0,149363,2.92227674667818,2.94139581950496,2.90462837176115,2.94139581950496,1015592.65848918,0.0,1.0
1985-05-09,20.5,20.63,19.75,19.75,376622,3.01493071499258,3.03404978781937,2.90462837176115,2.90462837176115,2560838.61616004,0.0,1.0
1985-05-10,21.0,21.0,20.63,20.75,535230,3.08846561048021,3.08846561048021,3.03404978781937,3.0516981627364,3639292.58653859,0.0,1.0
1985-05-13,20.88,21.0,20.75,20.88,218874,3.07081723556318,3.08846561048021,3.0516981627364,3.07081723556318,1488232.20967817,0.0,1.0
1985-05-14,20.63,21.25,20.63,20.88,292800,3.03404978781937,3.12523305822402,3.03404978781937,3.07081723556318,1990891.52203445,0.0,1.0
1985-05-15,20.63,20.88,20.5,20.63,208563,3.03404978781937,3.07081723556318,3.01493071499258,3.03404978781937,1418122.63835407,0.0,1.0
1985-05-16,20.75,21.0,20.63,20.88,389985,3.0516981627364,3.08846561048021,3.03404978781937,3.07081723556318,2651700.23982447,0.0,1.0
1985-05-17,21.12,21.12,20.63,20.63,253985,3.10611398539724,3.10611398539724,3.03404978781937,3.03404978781937,1726969.20499973,0.0,1.0
1985-05-20,21.88,22.0,21.25,21.37,555704,3.21788702653843,3.23553540145546,3.12523305822402,3.14288143314105,3778505.40423713,0.0,1.0
1985-05-21,21.5,21.62,21.37,21.62,417274,3.16200050596783,3.17964888088486,3.14288143314105,3.17964888088486,2837251.6016578,0.0,1.0
1985-05-22,21.0,21.37,21.0,21.37,396030,3.08846561048021,3.14288143314105,3.08846561048021,3.14288143314105,2692803.17442385,0.0,1.0
1985-05-23,21.25,21.25,20.88,21.12,81274,3.12523305822402,3.12523305822402,3.07081723556318,3.10611398539724,552621.986208429,0.0,1.0
1985-05-24,21.25,21.37,21.12,21.12,279170,3.12523305822402,3.14288143314105,3.10611398539724,3.10611398539724,1898214.43376488,0.0,1.0
1985-05-28,21.25,21.37,21.0,21.12,122252,3.12523305822402,3.14288143314105,3.08846561048021,3.10611398539724,831251.606392608,0.0,1.0
1985-05-29,21.37,21.37,21.0,21.25,1149570,3.14288143314105,3.14288143314105,3.08846561048021,3.12523305822402,7816493.05664325,0.0,1.0
1985-05-30,21.75,21.75,21.25,21.37,1343259,3.19876795371164,3.19876795371164,3.12523305822402,3.14288143314105,9133480.03755627,0.0,1.0
1985-05-31,22.5,23.38,21.62,21.75,3409659,3.30907029694308,3.4384917130013,3.17964888088486,3.19876795371164,23183952.1725699,0.0,1.0
1985-06-03,22.25,22.75,21.25,22.5,699733,3.27230284919927,3.34583774468689,3.12523305822402,3.30907029694308,4757829.56758105,0.0,1.0
1985-06-04,22.62,22.62,22.25,22.25,1199585,3.32671867186011,3.32671867186011,3.27230284919927,3.27230284919927,8156569.69419295,0.0,1.0
1985-06-05,23.0,23.38,22.87,22.87,1170844,3.3826051924307,3.4384917130013,3.36348611960392,3.36348611960392,7961145.4686643,0.0,1.0
1985-06-06,23.12,23.12,22.87,23.12,416000,3.40025356734773,3.40025356734773,3.36348611960392,3.40025356734773,2828589.04769922,0.0,1.0
1985-06-07,22.87,23.25,22.75,23.0,424119,3.36348611960392,3.41937264017452,3.34583774468689,3.3826051924307,2883794.13057968,0.0,1.0
1985-06-10,22.75,22.87,22.62,22.75,219763,3.34583774468689,3.36348611960392,3.32671867186011,3.34583774468689,1494276.95886905,0.0,1.0
1985-06-11,22.87,22.87,22.75,22.75,871644,3.36348611960392,3.36348611960392,3.34583774468689,3.34583774468689,5926737.19204986,0.0,1.0
1985-06-12,22.62,22.75,22.5,22.75,636326,3.32671867186011,3.34583774468689,3.30907029694308,3.34583774468689,4326694.12107272,0.0,1.0
1985-06-13,22.25,22.75,22.13,22.62,255319,3.27230284919927,3.34583774468689,3.25465447428224,3.32671867186011,1736039.72853249,0.0,1.0
1985-06-14,22.38,22.5,22.25,22.25,274607,3.29142192202605,3.30907029694308,3.27230284919927,3.27230284919927,1867188.34764793,0.0,1.0
1985-06-17,22.25,22.38,22.13,22.25,188178,3.27230284919927,3.29142192202605,3.25465447428224,3.27230284919927,1279514.9755239,0.0,1.0
1985-06-18,22.25,22.38,22.13,22.13,272622,3.27230284919927,3.29142192202605,3.25465447428224,3.25465447428224,1853691.35423523,0.0,1.0
1985-06-19,22.75,22.75,22.25,22.38,671081,3.34583774468689,3.34583774468689,3.27230284919927,3.29142192202605,4563010.49692077,0.0,1.0
1985-06-20,22.75,22.75,22.62,22.75,638459,3.34583774468689,3.34583774468689,3.32671867186011,3.34583774468689,4341197.43943509,0.0,1.0
1985-06-21,22.75,22.75,22.5,22.62,708444,3.34583774468689,3.34583774468689,3.30907029694308,3.32671867186011,4817059.95026016,0.0,1.0
1985-06-24,22.87,23.0,22.5,22.75,463970,3.36348611960392,3.3826051924307,3.30907029694308,3.34583774468689,3154760.72226204,0.0,1.0
1985-06-25,23.38,23.5,22.87,22.87,758637,3.4384917130013,3.45614008791833,3.36348611960392,3.36348611960392,5158346.89754661,0.0,1.0
1985-06-26,23.5,23.5,23.12,23.38,397304,3.45614008791833,3.45614008791833,3.40025356734773,3.4384917130013,2701465.72838243,0.0,1.0
1985-06-27,24.75,24.75,23.5,23.88,2182044,3.63997732663739,3.63997732663739,3.45614008791833,3.51202660848892,14836792.6923024,0.0,1.0
1985-06-28,24.25,24.62,23.88,24.62,1962311,3.56644243114976,3.62085825381061,3.51202660848892,3.62085825381061,13342719.7182205,0.0,1.0
1985-07-01,23.88,24.25,23.63,24.25,515348,3.51202660848892,3.56644243114976,3.47525916074511,3.56644243114976,3504105.0686387,0.0,1.0
1985-07-02,23.5,23.88,23.5,23.88,280563,3.45614008791833,3.51202660848892,3.45614008791833,3.51202660848892,1907686.12737893,0.0,1.0
1985-07-03,23.38,23.63,23.38,23.5,236474,3.4384917130013,3.47525916074511,3.4384917130013,3.45614008791833,1607903.28477314,0.0,1.0
1985-07-05,23.25,23.38,23.12,23.12,144830,3.41937264017452,3.4384917130013,3.40025356734773,3.40025356734773,984770.557159321,0.0,1.0
1985-07-08,23.25,23.38,22.87,23.25,633837,3.41937264017452,3.4384917130013,3.36348611960392,3.41937264017452,4309770.18323685,0.0,1.0
1985-07-09,23.5,23.63,23.38,23.38,1001067,3.45614008791833,3.47525916074511,3.4384917130013,3.4384917130013,6806747.96205075,0.0,1.0
1985-07-10,23.88,23.88,23.38,23.38,536119,3.51202660848892,3.51202660848892,3.4384917130013,3.4384917130013,3645337.33572947,0.0,1.0
1985-07-11,23.63,23.88,23.5,23.88,586281,3.47525916074511,3.51202660848892,3.45614008791833,3.51202660848892,3986413.49873593,0.0,1.0
1985-07-12,23.63,23.63,23.25,23.63,400267,3.47525916074511,3.47525916074511,3.41937264017452,3.47525916074511,2721612.62585438,0.0,1.0
1985-07-15,23.0,23.63,23.0,23.63,589304,3.3826051924307,3.47525916074511,3.3826051924307,3.47525916074511,4006968.36578207,0.0,1.0
1985-07-16,23.0,23.12,22.75,23.0,1211585,3.3826051924307,3.40025356734773,3.34583774468689,3.3826051924307,8238163.60903044,0.0,1.0
1985-07-17,23.0,23.25,22.87,23.0,796533,3.3826051924307,3.41937264017452,3.36348611960392,3.3826051924307,5416020.48060338,0.0,1.0
1985-07-18,22.87,23.0,22.62,22.87,1338104,3.36348611960392,3.3826051924307,3.32671867186011,3.36348611960392,9098428.65164067,0.0,1.0
1985-07-19,22.75,22.75,22.62,22.75,270519,3.34583774468689,3.34583774468689,3.32671867186011,3.34583774468689,1839392.02065997,0.0,1.0
1985-07-22,22.87,22.87,22.62,22.75,1180059,3.36348611960392,3.36348611960392,3.32671867186011,3.34583774468689,8023802.79576657,0.0,1.0
1985-07-23,22.62,22.87,22.62,22.87,1292948,3.32671867186011,3.36348611960392,3.32671867186011,3.36348611960392,8791390.75010724,0.0,1.0
1985-07-24,21.75,22.75,21.62,22.62,1466904,3.19876795371164,3.34583774468689,3.17964888088486,3.32671867186011,9974203.33756293,0.0,1.0
1985-07-25,21.75,21.75,21.5,21.62,755822,3.19876795371164,3.19876795371164,3.16200050596783,3.17964888088486,5139206.32502433,0.0,1.0
1985-07-26,21.62,21.75,21.5,21.62,875081,3.17964888088486,3.19876795371164,3.16200050596783,3.17964888088486,5950107.04915789,0.0,1.0
1985-07-29,21.25,21.62,21.12,21.25,233126,3.12523305822402,3.17964888088486,3.10611398539724,3.12523305822402,1585138.58253348,0.0,1.0
1985-07-30,21.5,21.5,21.0,21.25,521570,3.16200050596783,3.16200050596783,3.08846561048021,3.12523305822402,3546411.51348193,0.0,1.0
1985-07-31,22.0,22.0,21.5,21.62,808296,3.23553540145546,3.23553540145546,3.16200050596783,3.17964888088486,5496002.9156228,0.0,1.0
1985-08-01,22.25,22.5,22.0,22.0,698430,3.27230284919927,3.30907029694308,3.23553540145546,3.23553540145546,4748969.82832828,0.0,1.0
1985-08-02,22.5,22.5,22.25,22.25,524563,3.30907029694308,3.30907029694308,3.27230284919927,3.27230284919927,3566762.39574098,0.0,1.0
1985-08-05,22.13,22.38,22.13,22.25,113956,3.25465447428224,3.29142192202605,3.25465447428224,3.27230284919927,774843.013268298,0.0,1.0
1985-08-06,22.38,22.38,22.0,22.13,608296,3.29142192202605,3.29142192202605,3.23553540145546,3.25465447428224,4136104.33499818,0.0,1.0
1985-08-07,22.0,22.38,21.88,22.38,346222,3.23553540145546,3.29142192202605,3.21788702653843,3.29142192202605,2354134.03190509,0.0,1.0
1985-08-08,22.25,22.25,22.0,22.13,224919,3.27230284919927,3.27230284919927,3.23553540145546,3.25465447428224,1529335.14427755,0.0,1.0
1985-08-09,21.75,22.13,21.75,22.13,219763,3.19876795371164,3.25465447428224,3.19876795371164,3.25465447428224,1494276.95886905,0.0,1.0
1985-08-12,21.12,21.88,21.12,21.75,129570,3.10611398539724,3.21788702653843,3.10611398539724,3.19876795371164,881010.295457663,0.0,1.0
1985-08-13,20.38,20.75,20.0,20.38,637185,2.99728234007555,3.0516981627364,2.94139581950496,2.99728234007555,4332534.88547651,0.0,1.0
1985-08-14,20.25,20.5,20.12,20.38,191052,2.97816326724877,3.01493071499258,2.95904419442199,2.99728234007555,1299056.71812748,0.0,1.0
1985-08-15,20.25,20.38,19.88,20.25,211289,2.97816326724877,2.99728234007555,2.92374744458793,2.97816326724877,1436658.05600798,0.0,1.0
1985-08-16,20.12,20.25,20.0,20.12,225126,2.95904419442199,2.97816326724877,2.94139581950496,2.95904419442199,1530742.6393085,0.0,1.0
1985-08-19,20.38,20.62,20.38,20.38,163526,2.99728234007555,3.03257908990961,2.99728234007555,2.99728234007555,1111893.87647611,0.0,1.0
1985-08-20,20.87,20.87,20.38,20.5,603319,3.06934653765343,3.06934653765343,2.99728234007555,3.01493071499258,4102263.25881933,0.0,1.0
1985-08-21,21.25,21.5,21.0,21.0,577985,3.12523305822402,3.16200050596783,3.08846561048021,3.08846561048021,3930004.90561162,0.0,1.0
1985-08-22,21.13,21.25,21.0,21.25,325156,3.10758468330699,3.12523305822402,3.08846561048021,3.12523305822402,2210895.9144079,0.0,1.0
1985-08-23,21.25,21.25,21.0,21.0,107200,3.12523305822402,3.12523305822402,3.08846561048021,3.08846561048021,728905.639214799,0.0,1.0
1985-08-26,21.13,21.37,21.13,21.13,140978,3.10758468330699,3.14288143314105,3.10758468330699,3.10758468330699,958578.910496492,0.0,1.0
1985-08-27,20.75,21.25,20.62,21.13,577215,3.0516981627364,3.12523305822402,3.03257908990961,3.10758468330699,3924769.29607621,0.0,1.0
1985-08-28,20.5,20.75,20.5,20.62,110844,3.01493071499258,3.0516981627364,3.01493071499258,3.03257908990961,753682.99135378,0.0,1.0
1985-08-29,20.87,20.87,20.62,20.75,213037,3.06934653765343,3.06934653765343,3.03257908990961,3.0516981627364,1448543.56960264,0.0,1.0
1985-08-30,21.0,21.0,20.75,20.87,186252,3.08846561048021,3.08846561048021,3.0516981627364,3.06934653765343,1266419.15219249,0.0,1.0
1985-09-03,20.75,20.87,20.62,20.75,405867,3.0516981627364,3.06934653765343,3.03257908990961,3.0516981627364,2759689.78611187,0.0,1.0
1985-09-04,20.62,21.0,20.62,21.0,491763,3.03257908990961,3.08846561048021,3.03257908990961,3.08846561048021,3343739.02851854,0.0,1.0
1985-09-05,20.38,20.75,20.25,20.75,1140741,2.99728234007555,3.0516981627364,2.97816326724877,3.0516981627364,7756460.33380159,0.0,1.0
1985-09-06,20.38,20.5,20.25,20.38,426815,2.99728234007555,3.01493071499258,2.97816326724877,2.99728234007555,2902125.5634465,0.0,1.0
1985-09-09,20.25,20.5,20.12,20.38,466400,2.97816326724877,3.01493071499258,2.95904419442199,2.99728234007555,3171283.49001663,0.0,1.0
1985-09-10,20.12,20.38,20.0,20.12,627348,2.95904419442199,2.99728234007555,2.94139581950496,2.95904419442199,4265648.27378849,0.0,1.0
1985-09-11,20.0,20.12,19.75,20.0,383644,2.94139581950496,2.95904419442199,2.90462837176115,2.94139581950496,2608584.65532577,0.0,1.0
1985-09-12,19.88,20.12,19.88,20.12,119644,2.92374744458793,2.95904419442199,2.92374744458793,2.95904419442199,813518.528901263,0.0,1.0
1985-09-13,19.62,20.0,19.25,19.88,465630,2.88550929893437,2.94139581950496,2.83109347627352,2.92374744458793,3166047.88048122,0.0,1.0
1985-09-16,19.5,19.62,19.25,19.5,189896,2.86786092401734,2.88550929893437,2.83109347627352,2.86786092401734,1291196.50433147,0.0,1.0
1985-09-17,19.88,19.88,19.62,19.75,573778,2.92374744458793,2.92374744458793,2.88550929893437,2.90462837176115,3901399.43896818,0.0,1.0
1985-09-18,19.75,19.88,19.62,19.88,115081,2.90462837176115,2.92374744458793,2.88550929893437,2.92374744458793,782492.442784312,0.0,1.0
1985-09-19,19.62,19.88,19.62,19.75,183911,2.88550929893437,2.92374744458793,2.88550929893437,2.90462837176115,1250501.53930628,0.0,1.0
1985-09-20,19.62,19.88,19.5,19.75,572207,2.88550929893437,2.92374744458793,2.86786092401734,2.90462837176115,3890717.43561737,0.0,1.0
1985-09-23,20.0,20.0,19.62,19.75,586370,2.94139581950496,2.94139581950496,2.88550929893437,2.90462837176115,3987018.65360431,0.0,1.0
1985-09-24,20.25,20.25,19.75,20.0,690222,2.97816326724877,2.97816326724877,2.90462837176115,2.94139581950496,4693159.59057945,0.0,1.0
1985-09-25,20.25,20.38,20.0,20.12,278044,2.97816326724877,2.99728234007555,2.94139581950496,2.95904419442199,1890558.20475597,0.0,1.0
1985-09-26,20.62,20.75,20.0,20.12,632059,3.03257908990961,3.0516981627364,2.94139581950496,2.95904419442199,4297680.6848551,0.0,1.0
1985-09-30,20.62,20.75,20.5,20.62,322756,3.03257908990961,3.0516981627364,3.01493071499258,3.03257908990961,2194577.13144041,0.0,1.0
1985-10-01,21.13,21.13,20.62,20.62,374933,3.10758468330699,3.10758468330699,3.03257908990961,3.03257908990961,2549354.27264666,0.0,1.0
1985-10-02,21.0,21.25,20.87,21.25,250074,3.08846561048021,3.12523305822402,3.06934653765343,3.12523305822402,1700376.38825561,0.0,1.0
1985-10-03,21.0,21.13,20.87,21.0,184563,3.08846561048021,3.10758468330699,3.06934653765343,3.08846561048021,1254934.80867911,0.0,1.0
1985-10-04,21.5,21.5,20.87,21.0,174637,3.16200050596783,3.16200050596783,3.06934653765343,3.08846561048021,1187443.04212271,0.0,1.0
1985-10-07,21.13,21.87,21.0,21.63,612800,3.10758468330699,3.21641632862867,3.08846561048021,3.18111957879461,4166729.25103385,0.0,1.0
1985-10-08,20.75,21.13,20.62,21.0,347704,3.0516981627364,3.10758468330699,3.03257908990961,3.08846561048021,2364210.88038752,0.0,1.0
1985-10-09,20.75,20.87,20.62,20.87,291941,3.0516981627364,3.06934653765343,3.03257908990961,3.06934653765343,1985050.75763067,0.0,1.0
1985-10-10,20.87,20.87,20.62,20.62,286993,3.06934653765343,3.06934653765343,3.03257908990961,3.03257908990961,1951406.86674601,0.0,1.0
1985-10-11,20.75,21.0,20.62,21.0,313333,3.0516981627364,3.08846561048021,3.03257908990961,3.08846561048021,2130505.50981427,0.0,1.0
1985-10-14,21.5,21.5,20.62,20.75,408563,3.16200050596783,3.16200050596783,3.03257908990961,3.0516981627364,2778021.21897869,0.0,1.0
1985-10-15,21.37,21.5,21.25,21.5,343852,3.14288143314105,3.16200050596783,3.12523305822402,3.16200050596783,2338019.23372469,0.0,1.0
1985-10-16,21.37,21.5,21.0,21.37,277541,3.14288143314105,3.16200050596783,3.08846561048021,3.14288143314105,1887138.05982569,0.0,1.0
1985-10-17,22.13,22.25,21.63,21.63,674015,3.25465447428224,3.27230284919927,3.18111957879461,3.18111957879461,4582960.20909853,0.0,1.0
1985-10-18,22.0,22.25,21.87,22.25,227467,3.23553540145546,3.27230284919927,3.21641632862867,3.27230284919927,1546660.25219471,0.0,1.0
1985-10-21,22.0,22.13,21.75,22.0,192622,3.23553540145546,3.25465447428224,3.19876795371164,3.23553540145546,1309731.92198538,0.0,1.0
1985-10-22,22.0,22.0,21.75,22.0,103378,3.23553540145546,3.23553540145546,3.19876795371164,3.23553540145546,702917.977339061,0.0,1.0
1985-10-23,22.0,22.13,21.87,22.13,384474,3.23553540145546,3.25465447428224,3.21641632862867,3.25465447428224,2614228.23443536,0.0,1.0
1985-10-24,21.87,22.0,21.75,22.0,103822,3.21641632862867,3.23553540145546,3.19876795371164,3.23553540145546,705936.95218805,0.0,1.0
1985-10-25,21.75,21.87,21.63,21.75,312444,3.19876795371164,3.21641632862867,3.18111957879461,3.19876795371164,2124460.7606234,0.0,1.0
1985-10-28,21.87,21.87,21.63,21.87,65067,3.21641632862867,3.21641632862867,3.18111957879461,3.21641632862867,442422.604727513,0.0,1.0
1985-10-29,22.0,22.25,21.87,21.87,187170,3.23553540145546,3.27230284919927,3.21641632862867,3.21641632862867,1272661.08667755,0.0,1.0
1985-10-30,22.37,22.37,22.0,22.0,361956,3.2899512241163,3.2899512241163,3.23553540145546,3.23553540145546,2461117.25324283,0.0,1.0
1985-10-31,22.5,22.5,22.25,22.5,368652,3.30907029694308,3.30907029694308,3.27230284919927,3.30907029694308,2506646.65772215,0.0,1.0
1985-11-01,22.62,22.75,22.37,22.5,377481,3.32671867186011,3.34583774468689,3.2899512241163,3.30907029694308,2566679.38056382,0.0,1.0
1985-11-04,22.75,22.75,22.5,22.5,363763,3.34583774468689,3.34583774468689,3.30907029694308,3.30907029694308,2473403.93691878,0.0,1.0
1985-11-05,22.62,22.88,22.62,22.62,552148,3.32671867186011,3.36495681751367,3.32671867186011,3.32671867186011,3754326.40747363,0.0,1.0
1985-11-06,23.0,23.87,22.88,23.12,1213600,3.3826051924307,3.51055591057917,3.36495681751367,3.40025356734773,8251864.58723023,0.0,1.0
1985-11-07,23.12,23.12,22.88,23.12,747822,3.40025356734773,3.40025356734773,3.36495681751367,3.40025356734773,5084810.38179935,0.0,1.0
1985-11-08,23.25,23.25,22.88,23.12,495111,3.41937264017452,3.41937264017452,3.36495681751367,3.40025356734773,3366503.73075819,0.0,1.0
1985-11-11,23.87,23.87,23.12,23.25,613867,3.51055591057917,3.51055591057917,3.40025356734773,3.41937264017452,4173984.30996148,0.0,1.0
1985-11-12,23.75,24.87,23.62,23.87,582044,3.49290753566214,3.65762570155442,3.47378846283536,3.51055591057917,3957604.0473054,0.0,1.0
1985-11-13,23.62,23.75,23.62,23.75,448207,3.47378846283536,3.49290753566214,3.47378846283536,3.49290753566214,3047580.3156301,0.0,1.0
1985-11-14,24.0,24.13,23.62,23.62,662281,3.52967498340595,3.54879405623273,3.47378846283536,3.47378846283536,4503174.95937329,0.0,1.0
1985-11-15,23.62,24.0,23.5,23.87,423022,3.47378846283536,3.52967498340595,3.45614008791833,3.51055591057917,2876335.08686495,0.0,1.0
1985-11-18,23.5,23.62,23.5,23.62,143230,3.45614008791833,3.47378846283536,3.45614008791833,3.47378846283536,973891.368514325,0.0,1.0
1985-11-19,23.12,23.62,23.12,23.5,359378,3.40025356734773,3.47378846283536,3.40025356734773,3.45614008791833,2443588.16053858,0.0,1.0
1985-11-20,23.75,23.87,23.25,23.25,463052,3.49290753566214,3.51055591057917,3.41937264017452,3.41937264017452,3148518.78777697,0.0,1.0
1985-11-21,24.25,24.25,23.87,24.13,923200,3.56644243114976,3.56644243114976,3.51055591057917,3.54879405623273,6277291.84816328,0.0,1.0
1985-11-22,24.25,24.37,24.13,24.25,616770,3.56644243114976,3.58409080606679,3.54879405623273,3.56644243114976,4193723.23785925,0.0,1.0
1985-11-25,24.13,24.37,24.13,24.37,246548,3.54879405623273,3.58409080606679,3.54879405623273,3.58409080606679,1676401.3762792,0.0,1.0
1985-11-26,24.25,24.37,24.13,24.13,322756,3.56644243114976,3.58409080606679,3.54879405623273,3.54879405623273,2194577.13144041,0.0,1.0
1985-11-27,24.25,24.37,24.25,24.25,584533,3.56644243114976,3.58409080606679,3.56644243114976,3.56644243114976,3974527.98514127,0.0,1.0
1985-11-29,24.5,24.5,24.25,24.37,266667,3.60320987889357,3.60320987889357,3.56644243114976,3.58409080606679,1813200.37399714,0.0,1.0
1985-12-02,24.5,24.75,24.5,24.5,466400,3.60320987889357,3.63997732663739,3.60320987889357,3.60320987889357,3171283.49001663,0.0,1.0
1985-12-03,24.63,24.75,24.5,24.63,366341,3.62232895172036,3.63997732663739,3.60320987889357,3.62232895172036,2490933.02962303,0.0,1.0
1985-12-04,25.37,25.37,24.75,24.75,921689,3.73116059704204,3.73116059704204,3.63997732663739,3.63997732663739,6267017.81438665,0.0,1.0
1985-12-05,24.87,25.37,24.75,25.37,633481,3.65762570155442,3.73116059704204,3.63997732663739,3.73116059704204,4307349.56376334,0.0,1.0
1985-12-06,24.87,24.87,24.37,24.63,179407,3.65762570155442,3.65762570155442,3.58409080606679,3.62232895172036,1219876.62327061,0.0,1.0
1985-12-09,24.75,24.87,24.5,24.87,494074,3.63997732663739,3.65762570155442,3.60320987889357,3.65762570155442,3359452.65661765,0.0,1.0
1985-12-10,24.5,24.75,24.25,24.75,297541,3.60320987889357,3.63997732663739,3.56644243114976,3.63997732663739,2023127.91788816,0.0,1.0
1985-12-11,24.87,24.87,24.5,24.5,599763,3.65762570155442,3.65762570155442,3.60320987889357,3.60320987889357,4078084.26205583,0.0,1.0
1985-12-12,25.25,25.37,24.87,25.0,644030,3.71351222212501,3.73116059704204,3.65762570155442,3.6767447743812,4379077.41439839,0.0,1.0
1985-12-13,25.5,25.62,25.13,25.13,501600,3.75027966986882,3.76792804478585,3.69586384720798,3.69586384720798,3410625.64020656,0.0,1.0
1985-12-16,25.75,26.0,25.25,25.37,1082400,3.78704711761264,3.82381456535645,3.71351222212501,3.73116059704204,7359771.11834046,0.0,1.0
1985-12-17,25.75,26.12,25.75,26.12,653867,3.78704711761264,3.84146294027348,3.78704711761264,3.84146294027348,4445964.0260864,0.0,1.0
1985-12-18,25.88,26.12,25.75,26.0,423674,3.80616619043942,3.84146294027348,3.78704711761264,3.82381456535645,2880768.35623778,0.0,1.0
1985-12-19,26.38,26.38,25.88,26.0,1209007,3.87970108592704,3.87970108592704,3.80616619043942,3.82381456535645,8220634.51632618,0.0,1.0
1985-12-20,26.5,27.0,26.25,26.38,1806341,3.89734946084407,3.9708843563317,3.86058201310026,3.87970108592704,12282202.8101203,0.0,1.0
1985-12-23,26.25,26.25,26.12,26.25,684267,3.86058201310026,3.86058201310026,3.84146294027348,3.86058201310026,4652668.61034135,0.0,1.0
1985-12-24,25.75,26.0,25.5,26.0,285956,3.78704711761264,3.82381456535645,3.75027966986882,3.82381456535645,1944355.79260547,0.0,1.0
1985-12-26,25.37,25.62,25.37,25.62,136711,3.73116059704204,3.76792804478585,3.73116059704204,3.76792804478585,929565.474278866,0.0,1.0
1985-12-27,25.25,25.62,25.25,25.5,159733,3.71351222212501,3.76792804478585,3.71351222212501,3.75027966986882,1086103.39989457,0.0,1.0
1985-12-30,25.37,25.5,25.25,25.37,517333,3.73116059704204,3.75027966986882,3.71351222212501,3.73116059704204,3517602.0620514,0.0,1.0
1985-12-31,26.0,26.0,25.37,25.5,280444,3.82381456535645,3.82381456535645,3.73116059704204,3.75027966986882,1906876.98772346,0.0,1.0
1986-01-02,25.62,26.0,25.5,26.0,259022,3.76792804478585,3.82381456535645,3.75027966986882,3.82381456535645,1761218.25075276,0.0,1.0
1986-01-03,25.75,25.88,25.5,25.75,219141,3.78704711761264,3.80616619043942,3.75027966986882,3.78704711761264,1490047.6742833,0.0,1.0
1986-01-06,26.25,26.5,25.25,25.5,502844,3.86058201310026,3.89734946084407,3.71351222212501,3.75027966986882,3419084.20937804,0.0,1.0
1986-01-07,27.0,27.12,26.5,26.5,3666667,3.9708843563317,3.98853273124872,3.89734946084407,3.89734946084407,24931476.2446157,0.0,1.0
1986-01-08,26.38,27.37,26.12,27.0,1336978,3.87970108592704,4.02530017899254,3.84146294027348,3.9708843563317,9090772.42263175,0.0,1.0
1986-01-09,25.75,26.25,25.5,26.12,761215,3.78704711761264,3.86058201310026,3.75027966986882,3.84146294027348,5175875.99025086,0.0,1.0
1986-01-10,26.25,26.62,25.75,25.88,919319,3.86058201310026,3.9149978357611,3.78704711761264,3.80616619043942,6250903.01620625,0.0,1.0
1986-01-13,26.62,26.75,26.12,26.12,733570,3.9149978357611,3.93411690858788,3.84146294027348,3.84146294027348,4987904.00894403,0.0,1.0
1986-01-14,27.75,28.13,27.12,27.12,3057689,4.08118669956313,4.13707322013372,3.98853273124872,3.98853273124872,20790734.6554577,0.0,1.0
1986-01-15,28.13,28.25,26.75,27.75,1220889,4.13707322013372,4.15472159505075,3.93411690858788,4.08118669956313,8301426.0910011,0.0,1.0
1986-01-16,28.13,28.13,27.75,27.87,936030,4.13707322013372,4.13707322013372,4.08118669956313,4.09883507448016,6364529.34211035,0.0,1.0
1986-01-17,27.87,28.25,27.63,28.13,843644,4.09883507448016,4.15472159505075,4.0635383246461,4.13707322013372,5736351.39076241,0.0,1.0
1986-01-20,27.63,27.87,27.37,27.87,498074,4.0635383246461,4.09883507448016,4.02530017899254,4.09883507448016,3386650.62823015,0.0,1.0
1986-01-21,27.5,27.75,27.5,27.63,502756,4.04441925181932,4.08118669956313,4.04441925181932,4.0635383246461,3418485.85400257,0.0,1.0
1986-01-22,27.63,27.75,27.5,27.5,442578,4.0635383246461,4.08118669956313,4.04441925181932,4.04441925181932,3009305.97007843,0.0,1.0
1986-01-23,27.63,27.63,27.25,27.63,363259,4.0635383246461,4.0635383246461,4.00765180407551,4.0635383246461,2469976.9924956,0.0,1.0
1986-01-24,27.75,27.87,27.37,27.37,371644,4.08118669956313,4.09883507448016,4.02530017899254,4.02530017899254,2526990.74048829,0.0,1.0
1986-01-27,27.75,27.87,27.5,27.63,350726,4.08118669956313,4.09883507448016,4.04441925181932,4.0635383246461,2384758.94794076,0.0,1.0
1986-01-28,27.87,27.87,27.5,27.75,877778,4.09883507448016,4.09883507448016,4.04441925181932,4.08118669956313,5968445.28151761,0.0,1.0
1986-01-29,27.87,28.25,27.87,28.0,1164000,4.09883507448016,4.15472159505075,4.09883507448016,4.11795414730694,7914609.73923532,0.0,1.0
1986-01-30,28.0,28.62,27.87,28.13,858637,4.11795414730694,4.2091374177116,4.09883507448016,4.13707322013372,5838296.18785893,0.0,1.0
1986-01-31,27.63,28.13,27.63,27.87,905689,4.0635383246461,4.13707322013372,4.0635383246461,4.09883507448016,6158225.92793668,0.0,1.0
1986-02-03,27.5,27.75,27.25,27.5,559319,4.04441925181932,4.08118669956313,4.00765180407551,4.04441925181932,3803085.57108192,0.0,1.0
1986-02-04,27.63,27.75,27.25,27.5,749452,4.0635383246461,4.08118669956313,4.00765180407551,4.04441925181932,5095893.55523143,0.0,1.0
1986-02-05,27.75,27.75,27.37,27.63,220326,4.08118669956313,4.08118669956313,4.02530017899254,4.0635383246461,1498105.07337351,0.0,1.0
1986-02-06,26.62,27.75,25.5,27.75,2540326,3.9149978357611,4.08118669956313,3.75027966986882,4.08118669956313,17272928.6086192,0.0,1.0
1986-02-07,26.88,26.88,25.88,26.75,648681,3.95323598141466,3.95323598141466,3.80616619043942,3.93411690858788,4410701.85589082,0.0,1.0
1986-02-10,27.25,27.25,26.62,26.88,935081,4.00765180407551,4.00765180407551,3.9149978357611,3.95323598141466,6358076.62334527,0.0,1.0
1986-02-11,27.63,27.63,27.12,27.25,859556,4.0635383246461,4.0635383246461,3.98853273124872,4.00765180407551,5844544.9218369,0.0,1.0
1986-02-12,27.63,27.87,27.5,27.63,995881,4.0635383246461,4.09883507448016,4.04441925181932,4.0635383246461,6771485.79185516,0.0,1.0
1986-02-13,27.87,27.87,27.63,27.75,513333,4.09883507448016,4.09883507448016,4.0635383246461,4.08118669956313,3490404.0904389,0.0,1.0
1986-02-14,27.75,28.25,27.63,28.0,1199585,4.08118669956313,4.15472159505075,4.0635383246461,4.11795414730694,8156569.69419296,0.0,1.0
1986-02-18,27.87,27.87,27.5,27.63,755170,4.09883507448016,4.09883507448016,4.04441925181932,4.0635383246461,5134773.05565149,0.0,1.0
1986-02-19,27.75,27.87,27.63,27.63,534163,4.08118669956313,4.09883507448016,4.0635383246461,4.0635383246461,3632037.52761096,0.0,1.0
1986-02-20,27.5,27.75,27.37,27.63,331230,4.04441925181932,4.08118669956313,4.02530017899254,4.0635383246461,2252196.03430147,0.0,1.0
1986-02-21,27.87,27.87,27.25,27.5,1034904,4.09883507448016,4.09883507448016,4.00765180407551,4.04441925181932,7036822.40341374,0.0,1.0
1986-02-24,27.75,27.87,27.37,27.63,426637,4.08118669956313,4.09883507448016,4.02530017899254,4.0635383246461,2900915.25370974,0.0,1.0
1986-02-25,28.0,28.0,27.5,27.75,935585,4.11795414730694,4.11795414730694,4.04441925181932,4.08118669956313,6361503.56776845,0.0,1.0
1986-02-26,28.0,28.0,27.75,27.87,803111,4.11795414730694,4.11795414730694,4.08118669956313,4.09883507448016,5460747.54492012,0.0,1.0
1986-02-27,28.25,28.25,27.87,28.0,822696,4.15472159505075,4.15472159505075,4.09883507448016,4.11795414730694,5593915.61342779,0.0,1.0
1986-02-28,28.0,28.37,27.75,28.37,806607,4.11795414730694,4.17236996996778,4.08118669956313,4.17236996996778,5484518.57210944,0.0,1.0
1986-03-03,27.87,28.13,27.75,28.13,665719,4.09883507448016,4.13707322013372,4.08118669956313,4.13707322013372,4526551.61597422,0.0,1.0
1986-03-04,27.5,28.13,27.5,28.0,760711,4.04441925181932,4.13707322013372,4.04441925181932,4.11795414730694,5172449.0458277,0.0,1.0
1986-03-05,27.87,27.87,27.37,27.5,470489,4.09883507448016,4.09883507448016,4.02530017899254,4.04441925181932,3199086.6164975,0.0,1.0
1986-03-06,28.25,28.37,27.75,27.87,1714785,4.15472159505075,4.17236996996778,4.08118669956313,4.09883507448016,11659668.437882,0.0,1.0
1986-03-07,29.0,29.0,28.0,28.0,1595852,4.26502393828219,4.26502393828219,4.11795414730694,4.11795414730694,10850984.3484348,0.0,1.0
1986-03-10,28.88,29.25,28.75,29.0,589689,4.24737556336516,4.301791386026,4.22825649053838,4.26502393828219,4009586.17054977,0.0,1.0
1986-03-11,29.25,29.25,28.62,28.75,711556,4.301791386026,4.301791386026,4.2091374177116,4.22825649053838,4838219.97217468,0.0,1.0
1986-03-12,29.25,29.88,29.12,29.38,1641926,4.301791386026,4.39444535434041,4.28267231319922,4.32091045885278,11164264.1844533,0.0,1.0
1986-03-13,29.12,29.25,28.75,29.12,445659,4.28267231319922,4.301791386026,4.22825649053838,4.28267231319922,3030255.20771295,0.0,1.0
1986-03-14,29.25,29.38,28.75,29.25,896948,4.301791386026,4.32091045885278,4.22825649053838,4.301791386026,6098791.56047049,0.0,1.0
1986-03-17,28.75,29.25,28.37,29.25,1338844,4.22825649053838,4.301791386026,4.17236996996778,4.301791386026,9103460.27638898,0.0,1.0
1986-03-18,28.62,28.75,28.5,28.75,391733,4.2091374177116,4.22825649053838,4.19148904279457,4.22825649053838,2663585.75341913,0.0,1.0
1986-03-19,28.5,28.5,28.25,28.25,918459,4.19148904279457,4.19148904279457,4.15472159505075,4.15472159505075,6245055.45230956,0.0,1.0
1986-03-20,28.62,28.75,28.5,28.5,847615,4.2091374177116,4.22825649053838,4.19148904279457,4.19148904279457,5763352.1770807,0.0,1.0
1986-03-21,28.25,28.75,28.25,28.75,560474,4.15472159505075,4.22825649053838,4.15472159505075,4.22825649053838,3810938.98538503,0.0,1.0
1986-03-24,29.0,29.25,28.25,28.5,474193,4.26502393828219,4.301791386026,4.15472159505075,4.19148904279457,3224271.93821067,0.0,1.0
1986-03-25,28.75,29.12,28.75,28.88,319585,4.22825649053838,4.28267231319922,4.22825649053838,4.24737556336516,2173015.9394446,0.0,1.0
1986-03-26,29.5,29.5,28.75,28.75,488148,4.33855883376981,4.33855883376981,4.22825649053838,4.22825649053838,3319158.86167375,0.0,1.0
1986-03-27,29.88,30.37,29.62,29.62,656593,4.39444535434041,4.46650955191828,4.35620720868685,4.35620720868685,4464499.44374032,0.0,1.0
1986-03-31,29.75,30.0,29.62,29.88,498726,4.37532628151363,4.41209372925744,4.35620720868685,4.39444535434041,3391083.89760298,0.0,1.0
1986-04-01,28.0,29.75,27.87,29.75,648148,4.11795414730694,4.37532628151363,4.09883507448016,4.37532628151363,4407077.72617345,0.0,1.0
1986-04-02,26.0,26.0,25.37,25.5,3716978,3.82381456535645,3.82381456535645,3.73116059704204,3.75027966986882,25273565.5320648,0.0,1.0
1986-04-03,25.5,26.12,25.13,25.88,931170,3.75027966986882,3.84146294027348,3.69586384720798,3.80616619043942,6331483.80660117,0.0,1.0
1986-04-04,25.13,25.5,24.87,25.37,739615,3.69586384720798,3.75027966986882,3.65762570155442,3.73116059704204,5029006.94354341,0.0,1.0
1986-04-07,26.12,26.25,25.0,25.0,807674,3.84146294027348,3.86058201310026,3.6767447743812,3.6767447743812,5491773.63103706,0.0,1.0
1986-04-08,26.0,27.0,25.88,26.25,1344978,3.82381456535645,3.9708843563317,3.80616619043942,3.86058201310026,9145168.36585673,0.0,1.0
1986-04-09,25.75,26.25,25.37,26.25,1004770,3.78704711761264,3.86058201310026,3.73116059704204,3.86058201310026,6831926.48427101,0.0,1.0
1986-04-10,25.62,25.75,25.25,25.5,871763,3.76792804478585,3.78704711761264,3.71351222212501,3.75027966986882,5927546.33170533,0.0,1.0
1986-04-11,25.88,26.12,25.62,25.88,588948,3.80616619043942,3.84146294027348,3.76792804478585,3.80616619043942,4004547.74630856,0.0,1.0
1986-04-14,26.0,26.38,25.62,25.88,509985,3.82381456535645,3.87970108592704,3.76792804478585,3.80616619043942,3467639.38819924,0.0,1.0
1986-04-15,26.62,26.62,26.12,26.25,668830,3.9149978357611,3.9149978357611,3.84146294027348,3.86058201310026,4547704.83839584,0.0,1.0
1986-04-16,27.12,27.5,26.88,26.88,1279733,3.98853273124872,4.04441925181932,3.95323598141466,3.95323598141466,8701535.45139248,0.0,1.0
1986-04-17,27.0,27.63,27.0,27.5,801778,3.9708843563317,4.0635383246461,3.9708843563317,4.04441925181932,5451683.82088025,0.0,1.0
1986-04-18,26.5,27.12,26.38,27.12,505985,3.89734946084407,3.98853273124872,3.87970108592704,3.98853273124872,3440441.41658676,0.0,1.0
1986-04-21,26.25,26.5,26.0,26.38,425185,3.86058201310026,3.89734946084407,3.82381456535645,3.87970108592704,2891042.39001441,0.0,1.0
1986-04-22,25.88,26.38,25.75,26.25,859733,3.80616619043942,3.87970108592704,3.78704711761264,3.86058201310026,5845748.43208075,0.0,1.0
1986-04-23,25.75,26.25,25.62,25.75,721956,3.78704711761264,3.86058201310026,3.76792804478585,3.78704711761264,4908934.69836715,0.0,1.0
1986-04-24,25.37,25.75,25.25,25.75,1312444,3.73116059704204,3.78704711761264,3.71351222212501,3.78704711761264,8923953.66374653,0.0,1.0
1986-04-25,24.75,25.37,24.5,25.25,1099200,3.63997732663739,3.73116059704204,3.60320987889357,3.71351222212501,7474002.59911293,0.0,1.0
1986-04-28,24.87,25.62,24.63,24.87,2839407,3.65762570155442,3.76792804478585,3.62232895172036,3.65762570155442,19306527.7455781,0.0,1.0
1986-04-29,27.0,27.25,24.87,25.13,4290933,3.9708843563317,4.00765180407551,3.65762570155442,3.69586384720798,29176168.4812768,0.0,1.0
1986-04-30,26.5,27.25,25.5,27.0,3863081,3.89734946084407,4.00765180407551,3.75027966986882,3.9708843563317,26266991.8436898,0.0,1.0
1986-05-01,26.38,27.12,26.25,26.5,2225985,3.87970108592704,3.98853273124872,3.86058201310026,3.89734946084407,15135569.2099585,0.0,1.0
1986-05-02,26.12,26.5,25.88,26.5,857363,3.84146294027348,3.89734946084407,3.80616619043942,3.89734946084407,5829633.63390035,0.0,1.0
1986-05-05,26.75,27.12,26.12,26.12,1020770,3.93411690858788,3.98853273124872,3.84146294027348,3.84146294027348,6940718.370721,0.0,1.0
1986-05-06,26.25,26.88,26.0,26.75,547496,3.86058201310026,3.95323598141466,3.82381456535645,3.93411690858788,3722695.1664883,0.0,1.0
1986-05-07,26.25,26.38,25.62,26.25,707348,3.86058201310026,3.87970108592704,3.76792804478585,3.86058201310026,4809607.70603834,0.0,1.0
1986-05-08,26.62,27.0,25.75,26.25,779348,3.9149978357611,3.9708843563317,3.78704711761264,3.86058201310026,5299171.1950632,0.0,1.0
1986-05-09,27.5,27.75,27.25,27.25,631674,4.04441925181932,4.08118669956313,4.00765180407551,4.00765180407551,4295062.8800874,0.0,1.0
1986-05-12,27.5,27.75,27.37,27.5,464711,4.04441925181932,4.08118669956313,4.02530017899254,4.04441925181932,3159799.14650325,0.0,1.0
1986-05-13,28.0,28.25,27.5,27.5,476474,4.11795414730694,4.15472159505075,4.04441925181932,4.04441925181932,3239781.58152269,0.0,1.0
1986-05-14,28.13,28.37,27.87,28.13,1101067,4.13707322013372,4.17236996996778,4.09883507448016,4.13707322013372,7486697.25236308,0.0,1.0
1986-05-15,27.63,28.25,27.5,28.25,348889,4.0635383246461,4.15472159505075,4.04441925181932,4.15472159505075,2372268.27947773,0.0,1.0
1986-05-16,27.25,27.63,27.0,27.63,630104,4.00765180407551,4.0635383246461,3.9708843563317,4.0635383246461,4284387.67622949,0.0,1.0
1986-05-19,26.88,27.25,26.62,27.12,230074,3.95323598141466,4.00765180407551,3.9149978357611,3.98853273124872,1564386.53019315,0.0,1.0
1986-05-20,27.0,27.0,26.62,26.88,167111,3.9708843563317,3.9708843563317,3.9149978357611,3.95323598141466,1136270.05853381,0.0,1.0
1986-05-21,27.0,27.12,26.88,26.88,1937985,3.9708843563317,3.98853273124872,3.95323598141466,3.95323598141466,13177315.2538591,0.0,1.0
1986-05-22,27.5,27.5,27.0,27.12,670548,4.04441925181932,4.04441925181932,3.9708843563317,3.98853273124872,4559386.36720341,0.0,1.0
1986-05-23,27.63,27.63,27.12,27.37,200415,4.0635383246461,4.0635383246461,3.98853273124872,4.02530017899254,1362720.37017942,0.0,1.0
1986-05-27,27.5,27.87,27.5,27.87,327378,4.04441925181932,4.09883507448016,4.04441925181932,4.09883507448016,2226004.38763864,0.0,1.0
1986-05-28,27.87,28.25,27.5,27.75,482044,4.09883507448016,4.15472159505075,4.04441925181932,4.08118669956313,3277654.75699308,0.0,1.0
1986-05-29,28.37,28.5,27.87,28.0,648237,4.17236996996778,4.19148904279457,4.09883507448016,4.11795414730694,4407682.88104183,0.0,1.0
1986-05-30,28.37,28.75,28.25,28.37,400533,4.17236996996778,4.22825649053838,4.15472159505075,4.17236996996778,2723421.29096662,0.0,1.0
1986-06-02,27.87,28.5,27.75,28.37,293570,4.09883507448016,4.19148904279457,4.08118669956313,4.17236996996778,1996127.13156986,0.0,1.0
1986-06-03,18.37,18.5,18.12,18.25,1498104,4.05250809032296,4.08118669956313,3.99735691870724,4.02603552794741,6790898.34409357,0.0,1.5
1986-06-04,18.12,18.63,17.88,18.5,668489,3.99735691870724,4.1098653088033,3.94441179395615,4.08118669956313,3030257.47421058,0.0,1.0
1986-06-05,18.12,18.25,17.88,17.88,731911,3.99735691870724,4.02603552794741,3.94441179395615,3.94441179395615,3317749.10014517,0.0,1.0
1986-06-06,18.12,18.25,18.0,18.12,494578,3.99735691870724,4.02603552794741,3.9708843563317,3.99735691870724,2241919.73402722,0.0,1.0
1986-06-09,17.75,18.12,17.5,18.12,521156,3.91573318471598,3.99735691870724,3.86058201310026,3.99735691870724,2362397.68228002,0.0,1.0
1986-06-10,17.5,17.5,17.13,17.38,348044,3.86058201310026,3.86058201310026,3.778958279109,3.83410945072471,1577681.80531639,0.0,1.0
1986-06-11,17.5,17.5,17.0,17.25,899733,3.86058201310026,3.86058201310026,3.75027966986882,3.80543084148454,4078485.43213712,0.0,1.0
1986-06-12,17.75,17.88,17.25,17.5,623689,3.91573318471598,3.94441179395615,3.80543084148454,3.86058201310026,2827179.28617064,0.0,1.0
1986-06-13,18.0,18.0,17.63,17.88,943511,3.9708843563317,3.9708843563317,3.88926062234043,3.94441179395615,4276930.8990124,0.0,1.0
1986-06-16,18.37,18.37,17.88,18.0,1062356,4.05250809032296,4.05250809032296,3.94441179395615,3.9708843563317,4815654.72172684,0.0,1.0
1986-06-17,17.63,18.37,17.63,18.37,776178,3.88926062234043,4.05250809032296,3.88926062234043,4.05250809032296,3518411.20170687,0.0,1.0
1986-06-18,17.75,17.88,17.25,17.63,442489,3.91573318471598,3.94441179395615,3.80543084148454,3.88926062234043,2005800.54347336,0.0,1.0
1986-06-19,17.38,18.0,17.38,17.88,653200,3.83410945072471,3.9708843563317,3.83410945072471,3.94441179395615,2960952.50954669,0.0,1.0
1986-06-20,17.63,17.63,17.13,17.63,776711,3.88926062234043,3.88926062234043,3.778958279109,3.88926062234043,3520827.28818511,0.0,1.0
1986-06-23,17.38,17.63,17.13,17.63,895333,3.83410945072471,3.88926062234043,3.778958279109,3.88926062234043,4058540.25295463,0.0,1.0
1986-06-24,17.38,17.63,17.13,17.63,536400,3.83410945072471,3.88926062234043,3.778958279109,3.88926062234043,2431498.66215683,0.0,1.0
1986-06-25,17.88,18.0,17.25,17.38,1303200,3.94441179395615,3.9708843563317,3.80543084148454,3.83410945072471,5907399.43423337,0.0,1.0
1986-06-26,17.38,17.88,17.25,17.88,2378356,3.83410945072471,3.94441179395615,3.80543084148454,3.94441179395615,10781076.4954002,0.0,1.0
1986-06-27,17.75,17.75,17.38,17.63,951867,3.91573318471598,3.91573318471598,3.83410945072471,3.88926062234043,4314808.60747806,0.0,1.0
1986-06-30,18.25,18.37,17.63,17.75,1283644,4.02603552794741,4.05250809032296,3.88926062234043,3.91573318471598,5818752.17875773,0.0,1.0
1986-07-01,18.5,18.5,18.25,18.37,1071289,4.08118669956313,4.08118669956313,4.02603552794741,4.05250809032296,4856147.96846258,0.0,1.0
1986-07-02,19.13,19.13,18.37,18.5,1334311,4.22016765203474,4.22016765203474,4.05250809032296,4.08118669956313,6048425.45003941,0.0,1.0
1986-07-03,19.5,19.87,18.88,19.25,680889,4.301791386026,4.38341512001727,4.16501648041902,4.24664021441029,3086466.61554307,0.0,1.0
1986-07-07,18.5,19.63,18.25,19.38,844667,4.08118669956313,4.33046999526618,4.02603552794741,4.27531882365046,3828871.5146682,0.0,1.0
1986-07-08,18.0,18.12,17.5,18.0,882089,3.9708843563317,3.99735691870724,3.86058201310026,3.9708843563317,3998505.26361531,0.0,1.0
1986-07-09,18.25,18.5,18.12,18.12,554267,4.02603552794741,4.08118669956313,3.99735691870724,3.99735691870724,2512489.68862357,0.0,1.0
1986-07-10,18.25,18.75,18.0,18.63,513289,4.02603552794741,4.13633787117885,3.9708843563317,4.1098653088033,2326736.60850078,0.0,1.0
1986-07-11,18.63,18.75,18.37,18.5,402889,4.1098653088033,4.13633787117885,4.05250809032296,4.08118669956313,1826293.93083092,0.0,1.0
1986-07-14,18.37,18.63,18.12,18.37,413022,4.05250809032296,4.1098653088033,3.99735691870724,4.05250809032296,1872226.77188915,0.0,1.0
1986-07-15,17.75,18.37,17.63,18.12,920800,3.91573318471598,4.05250809032296,3.88926062234043,3.99735691870724,4173982.04346385,0.0,1.0
1986-07-16,17.88,18.25,17.75,17.75,1173689,3.94441179395615,4.02603552794741,3.91573318471598,3.91573318471598,5320326.68398245,0.0,1.0
1986-07-17,18.12,18.12,17.88,18.0,800622,3.99735691870724,3.99735691870724,3.94441179395615,3.9708843563317,3629215.73805616,0.0,1.0
1986-07-18,18.12,18.25,17.75,18.12,1270311,3.99735691870724,4.02603552794741,3.91573318471598,3.99735691870724,5758313.75283949,0.0,1.0
1986-07-21,18.0,18.12,17.88,18.12,455911,3.9708843563317,3.99735691870724,3.94441179395615,3.99735691870724,2066642.40597051,0.0,1.0
1986-07-22,17.88,18.25,17.75,18.12,997956,3.94441179395615,4.02603552794741,3.91573318471598,3.99735691870724,4523729.82641943,0.0,1.0
1986-07-23,18.25,18.25,18.0,18.0,419689,4.02603552794741,4.02603552794741,3.9708843563317,3.9708843563317,1902448.2513459,0.0,1.0
1986-07-24,18.75,18.75,18.37,18.37,629600,4.13633787117885,4.13633787117885,4.05250809032296,4.05250809032296,2853973.82120421,0.0,1.0
1986-07-25,18.63,19.0,18.5,18.75,533244,4.1098653088033,4.19148904279457,4.08118669956313,4.13633787117885,2417192.52908866,0.0,1.0
1986-07-28,18.25,18.75,18.12,18.25,415956,4.02603552794741,4.13633787117885,3.99735691870724,4.02603552794741,1885526.58000766,0.0,1.0
1986-07-29,18.0,18.37,18.0,18.37,664133,3.9708843563317,4.05250809032296,3.9708843563317,4.05250809032296,3010511.74681991,0.0,1.0
1986-07-30,18.12,18.12,17.88,18.12,598667,3.99735691870724,3.99735691870724,3.94441179395615,3.99735691870724,2713754.67855601,0.0,1.0
1986-07-31,18.37,18.5,18.12,18.25,751689,4.05250809032296,4.08118669956313,3.99735691870724,4.02603552794741,3407402.68057048,0.0,1.0
1986-08-01,18.5,19.13,18.37,18.63,499600,4.08118669956313,4.22016765203474,4.05250809032296,4.1098653088033,2264684.43626688,0.0,1.0
1986-08-04,18.5,18.75,18.37,18.5,479067,4.08118669956313,4.13633787117885,4.05250809032296,4.08118669956313,2171608.44441366,0.0,1.0
1986-08-05,19.87,19.87,18.5,18.5,2421911,4.38341512001727,4.38341512001727,4.08118669956313,4.08118669956313,10978511.1043305,0.0,1.0
1986-08-06,19.5,19.87,19.5,19.75,613956,4.301791386026,4.38341512001727,4.301791386026,4.35694255764172,2783059.64321991,0.0,1.0
1986-08-07,20.0,20.25,19.38,19.5,1885911,4.41209372925744,4.46724490087316,4.27531882365046,4.301791386026,8548825.64028122,0.0,1.0
1986-08-08,20.25,20.37,19.75,19.75,1041200,4.46724490087316,4.4937174632487,4.35694255764172,4.35694255764172,4719754.6738212,0.0,1.0
1986-08-11,20.5,20.63,20.12,20.25,873867,4.52239607248887,4.55107468172905,4.43856629163298,4.46724490087316,3961234.97651567,0.0,1.0
1986-08-12,20.13,20.25,19.75,20.13,881467,4.44077233849761,4.46724490087316,4.35694255764172,4.44077233849761,3995685.74055816,0.0,1.0
1986-08-13,20.38,21.0,20.0,20.38,1348933,4.49592351011333,4.63269841572031,4.41209372925744,4.49592351011333,6114706.90685906,0.0,1.0
1986-08-14,20.62,20.75,20.38,20.62,1137911,4.54886863486442,4.57754724410459,4.49592351011333,4.54886863486442,5158145.17925716,0.0,1.0
1986-08-15,20.75,20.88,20.38,20.62,1031378,4.57754724410459,4.60622585334477,4.49592351011333,4.54886863486442,4675231.59429155,0.0,1.0
1986-08-18,20.62,21.0,20.62,21.0,486356,4.54886863486442,4.63269841572031,4.54886863486442,4.63269841572031,2204649.44692757,0.0,1.0
1986-08-19,20.13,20.38,20.0,20.25,617244,4.44077233849761,4.49592351011333,4.41209372925744,4.46724490087316,2797964.13166355,0.0,1.0
1986-08-20,20.25,20.38,20.0,20.25,813911,4.46724490087316,4.49592351011333,4.41209372925744,4.46724490087316,3689454.71218256,0.0,1.0
1986-08-21,20.5,20.5,20.25,20.38,361556,4.52239607248887,4.52239607248887,4.46724490087316,4.49592351011333,1638931.63738773,0.0,1.0
1986-08-22,20.5,20.5,20.25,20.38,447644,4.52239607248887,4.52239607248887,4.46724490087316,4.49592351011333,2029168.13408377,0.0,1.0
1986-08-25,20.0,20.38,20.0,20.25,477244,4.41209372925744,4.49592351011333,4.41209372925744,4.46724490087316,2163344.79403873,0.0,1.0
1986-08-26,21.0,21.0,20.0,20.13,1062667,4.63269841572031,4.63269841572031,4.41209372925744,4.44077233849761,4817064.48325543,0.0,1.0
1986-08-27,20.88,21.0,20.75,20.88,672756,4.60622585334477,4.63269841572031,4.57754724410459,4.60622585334477,3049599.76502233,0.0,1.0
1986-08-28,20.62,21.0,20.62,20.88,1113156,4.54886863486442,4.63269841572031,4.54886863486442,4.60622585334477,5045930.88137928,0.0,1.0
1986-08-29,20.88,21.0,20.62,20.88,915333,4.60622585334477,4.63269841572031,4.54886863486442,4.60622585334477,4149200.1583296,0.0,1.0
1986-09-02,20.13,20.88,20.0,20.88,681600,4.44077233849761,4.60622585334477,4.41209372925744,4.60622585334477,3089689.57517915,0.0,1.0
1986-09-03,19.75,20.0,19.63,20.0,506756,4.35694255764172,4.41209372925744,4.33046999526618,4.41209372925744,2297122.55041004,0.0,1.0
1986-09-04,20.0,20.0,19.63,19.75,551067,4.41209372925744,4.41209372925744,4.33046999526618,4.35694255764172,2497984.10376357,0.0,1.0
1986-09-05,19.5,20.13,19.5,20.13,1259689,4.301791386026,4.44077233849761,4.301791386026,4.44077233849761,5710164.27709485,0.0,1.0
1986-09-08,19.0,19.63,18.75,19.63,713289,4.19148904279457,4.33046999526618,4.13633787117885,4.33046999526618,3233335.66225052,0.0,1.0
1986-09-09,19.0,19.13,18.88,19.0,1957244,4.19148904279457,4.22016765203474,4.16501648041902,4.19148904279457,8872177.79178687,0.0,1.0
1986-09-10,19.13,19.25,18.88,19.13,590844,4.22016765203474,4.24664021441029,4.16501648041902,4.22016765203474,2678293.05656859,0.0,1.0
1986-09-11,18.38,19.13,18.13,19.13,1095289,4.05471413718759,4.22016765203474,3.99956296557187,4.22016765203474,4964939.85491255,0.0,1.0
1986-09-12,17.0,18.38,16.5,18.38,1798711,3.75027966986882,4.05471413718759,3.63997732663739,4.05471413718759,8153548.45284634,0.0,1.0
1986-09-15,17.12,17.63,17.12,17.5,860667,3.77675223224437,3.88926062234043,3.77675223224437,3.86058201310026,3901399.43896818,0.0,1.0
1986-09-16,17.12,17.38,17.0,17.12,575467,3.77675223224437,3.83410945072471,3.75027966986882,3.77675223224437,2608589.18832104,0.0,1.0
1986-09-17,18.38,18.5,17.12,17.25,1015689,4.05471413718759,4.08118669956313,3.77675223224437,3.80543084148454,4604113.43152015,0.0,1.0
1986-09-18,17.75,18.25,17.63,18.25,777511,3.91573318471598,4.02603552794741,3.88926062234043,4.02603552794741,3524453.68440011,0.0,1.0
1986-09-19,17.75,18.0,17.63,17.75,413467,3.91573318471598,3.9708843563317,3.88926062234043,3.91573318471598,1874243.95478374,0.0,1.0
1986-09-22,17.75,17.75,17.5,17.75,865511,3.91573318471598,3.91573318471598,3.86058201310026,3.91573318471598,3923357.26805,0.0,1.0
1986-09-23,17.63,18.0,17.63,17.87,556933,3.88926062234043,3.9708843563317,3.88926062234043,3.94220574709152,2524574.65401005,0.0,1.0
1986-09-24,17.63,17.87,17.12,17.63,426756,3.88926062234043,3.94220574709152,3.77675223224437,3.88926062234043,1934482.92891014,0.0,1.0
1986-09-25,17.75,17.75,17.5,17.63,431689,3.91573318471598,3.91573318471598,3.86058201310026,3.88926062234043,1956844.19457088,0.0,1.0
1986-09-26,18.38,18.5,17.63,17.63,497200,4.05471413718759,4.08118669956313,3.88926062234043,3.88926062234043,2253805.24762188,0.0,1.0
1986-09-29,18.0,18.25,17.75,18.0,372311,3.9708843563317,4.02603552794741,3.91573318471598,3.9708843563317,1687684.00150311,0.0,1.0
1986-09-30,17.75,18.0,17.75,17.87,624756,3.91573318471598,3.9708843563317,3.91573318471598,3.94220574709152,2832015.99212239,0.0,1.0
1986-10-01,18.5,18.62,17.75,17.75,555911,4.08118669956313,4.10765926193868,3.91573318471598,3.91573318471598,2519941.93284539,0.0,1.0
1986-10-02,17.87,18.62,17.87,18.25,339289,3.94220574709152,4.10765926193868,3.94220574709152,4.02603552794741,1537995.4317385,0.0,1.0
1986-10-03,18.0,18.5,17.87,18.0,673200,3.9708843563317,4.08118669956313,3.94220574709152,3.9708843563317,3051612.41492165,0.0,1.0
1986-10-06,18.25,18.5,18.0,18.13,333644,4.02603552794741,4.08118669956313,3.9708843563317,3.99956296557187,1512406.67344641,0.0,1.0
1986-10-07,18.13,18.38,17.87,18.25,887156,3.99956296557187,4.05471413718759,3.94220574709152,4.02603552794741,4021473.95064206,0.0,1.0
1986-10-08,18.88,18.88,18.0,18.13,538444,4.16501648041902,4.16501648041902,3.9708843563317,3.99956296557187,2440764.10448615,0.0,1.0
1986-10-09,18.62,18.88,18.38,18.88,244844,4.10765926193868,4.16501648041902,4.05471413718759,4.16501648041902,1109876.69358152,0.0,1.0
1986-10-10,18.38,18.62,18.38,18.5,174711,4.05471413718759,4.10765926193868,4.05471413718759,4.08118669956313,791964.136398362,0.0,1.0
1986-10-13,18.5,18.5,18.13,18.25,164444,4.08118669956313,4.08118669956313,3.99956296557187,4.02603552794741,745423.87397412,0.0,1.0
1986-10-14,18.88,19.0,18.5,18.5,869600,4.16501648041902,4.19148904279457,4.08118669956313,4.08118669956313,3941892.68570392,0.0,1.0
1986-10-15,19.0,19.0,18.75,18.75,916133,4.19148904279457,4.19148904279457,4.13633787117885,4.13633787117885,4152826.5545446,0.0,1.0
1986-10-16,19.0,19.25,18.88,19.0,737422,4.19148904279457,4.24664021441029,4.16501648041902,4.19148904279457,3342730.43707124,0.0,1.0
1986-10-17,18.75,19.0,18.62,18.75,354444,4.13633787117885,4.19148904279457,4.10765926193868,4.13633787117885,1606692.97503638,0.0,1.0
1986-10-20,18.25,18.75,17.87,18.75,437156,4.02603552794741,4.13633787117885,3.94220574709152,4.13633787117885,1981626.07970513,0.0,1.0
1986-10-21,18.25,18.5,18.13,18.5,491600,4.02603552794741,4.08118669956313,3.99956296557187,4.08118669956313,2228420.47411689,0.0,1.0
1986-10-22,18.38,18.38,18.13,18.25,389022,4.05471413718759,4.05471413718759,3.99956296557187,4.02603552794741,1763434.88543917,0.0,1.0
1986-10-23,18.25,18.5,18.25,18.25,566267,4.02603552794741,4.08118669956313,4.02603552794741,4.02603552794741,2566885.63184855,0.0,1.0
1986-10-24,18.25,18.5,18.25,18.25,527689,4.02603552794741,4.08118669956313,4.02603552794741,4.02603552794741,2392011.74037076,0.0,1.0
1986-10-27,18.25,18.5,18.13,18.25,198800,4.02603552794741,4.08118669956313,3.99956296557187,4.02603552794741,901159.459427252,0.0,1.0
1986-10-28,18.5,18.62,18.25,18.25,1196222,4.08118669956313,4.10765926193868,4.02603552794741,4.02603552794741,5422468.66637317,0.0,1.0
1986-10-29,19.13,19.37,18.38,18.5,1637689,4.22016765203474,4.27311277678583,4.05471413718759,4.08118669956313,7423636.48868187,0.0,1.0
1986-10-30,19.63,19.63,19.13,19.37,717822,4.33046999526618,4.33046999526618,4.22016765203474,4.27311277678583,3253883.72980376,0.0,1.0
1986-10-31,19.87,19.87,19.37,19.5,728356,4.38341512001727,4.38341512001727,4.27311277678583,4.301791386026,3301634.30196476,0.0,1.0
1986-11-03,19.87,20.13,19.75,19.75,1550889,4.38341512001727,4.44077233849761,4.35694255764172,4.35694255764172,7030172.49935447,0.0,1.0
1986-11-04,19.87,20.5,19.75,19.75,2161200,4.38341512001727,4.52239607248887,4.35694255764172,4.35694255764172,9796709.37481979,0.0,1.0
1986-11-05,21.5,21.63,20.38,20.88,3180089,4.74300075895175,4.77167936819192,4.49592351011333,4.60622585334477,14415328.3911999,0.0,1.0
1986-11-06,21.5,22.38,21.0,21.37,6277289,4.74300075895175,4.93713288303907,4.63269841572031,4.71432214971157,28454921.3375686,0.0,1.0
1986-11-07,21.13,21.5,21.13,21.13,2556089,4.66137702496048,4.74300075895175,4.66137702496048,4.66137702496048,11586739.3435007,0.0,1.0
1986-11-10,21.37,21.75,21.13,21.5,1541511,4.71432214971157,4.79815193056746,4.66137702496048,4.74300075895175,6987662.06972416,0.0,1.0
1986-11-11,21.88,21.88,21.0,21.25,2951200,4.82683053980764,4.82683053980764,4.63269841572031,4.68784958733603,13377775.6371313,0.0,1.0
1986-11-12,21.88,23.25,21.88,21.88,9458356,4.82683053980764,5.12905896026177,4.82683053980764,4.82683053980764,42874682.9981413,0.0,1.0
1986-11-13,22.62,23.37,22.38,22.88,4780622,4.99007800779016,5.15553152263732,4.93713288303907,5.04743522627051,21670536.9076762,0.0,1.0
1986-11-14,23.13,23.25,22.13,22.38,1935111,5.10258639788623,5.12905896026177,4.88198171142336,4.93713288303907,8771849.00750366,0.0,1.0
1986-11-17,21.5,22.5,21.5,22.5,2285956,4.74300075895175,4.96360544541462,4.74300075895175,4.96360544541462,10362227.7325678,0.0,1.0
1986-11-18,20.25,21.13,20.0,21.0,2681022,4.46724490087316,4.66137702496048,4.41209372925744,4.63269841572031,12153060.0414113,0.0,1.0
1986-11-19,19.63,20.0,19.13,19.63,2001200,4.33046999526618,4.41209372925744,4.22016765203474,4.33046999526618,9071430.13181999,0.0,1.0
1986-11-20,21.13,21.13,20.13,20.25,1473156,4.66137702496048,4.66137702496048,4.44077233849761,4.46724490087316,6677809.17812884,0.0,1.0
1986-11-21,21.63,21.75,20.62,20.88,1482356,4.77167936819192,4.79815193056746,4.54886863486442,4.60622585334477,6719512.73460132,0.0,1.0
1986-11-24,20.88,21.88,20.75,21.5,1820133,4.60622585334477,4.82683053980764,4.57754724410459,4.74300075895175,8250654.27749346,0.0,1.0
1986-11-25,21.0,21.13,20.5,21.13,858667,4.63269841572031,4.66137702496048,4.52239607248887,4.66137702496048,3892333.44843068,0.0,1.0
1986-11-26,21.37,21.5,20.75,21.0,1403244,4.71432214971157,4.74300075895175,4.57754724410459,4.63269841572031,6360898.41290008,0.0,1.0
1986-11-28,21.25,21.5,21.0,21.5,336711,4.68784958733603,4.74300075895175,4.63269841572031,4.74300075895175,1526309.36993566,0.0,1.0
1986-12-01,20.75,20.75,20.13,20.5,711067,4.57754724410459,4.57754724410459,4.44077233849761,4.52239607248887,3223263.34676337,0.0,1.0
1986-12-02,21.13,21.25,20.75,21.0,1502356,4.66137702496048,4.68784958733603,4.57754724410459,4.63269841572031,6810172.6399763,0.0,1.0
1986-12-03,21.63,22.0,20.88,21.25,2119911,4.77167936819192,4.85330310218318,4.60622585334477,4.68784958733603,9609546.53316843,0.0,1.0
1986-12-04,21.37,21.75,21.25,21.63,770800,4.71432214971157,4.79815193056746,4.68784958733603,4.77167936819192,3494032.75315154,0.0,1.0
1986-12-05,20.62,21.63,20.5,21.25,1018667,4.54886863486442,4.77167936819192,4.52239607248887,4.68784958733603,4617612.69143048,0.0,1.0
1986-12-08,20.88,21.13,20.38,20.88,840711,4.60622585334477,4.66137702496048,4.49592351011333,4.60622585334477,3810938.98538503,0.0,1.0
1986-12-09,20.75,21.25,20.62,21.0,350889,4.57754724410459,4.68784958733603,4.54886863486442,4.63269841572031,1590578.17685598,0.0,1.0
1986-12-10,20.88,21.25,20.62,20.62,850044,4.60622585334477,4.68784958733603,4.54886863486442,4.54886863486442,3853245.43022826,0.0,1.0
1986-12-11,20.25,21.0,20.25,21.0,1260178,4.46724490087316,4.63269841572031,4.46724490087316,4.63269841572031,5712380.91178126,0.0,1.0
1986-12-12,20.13,20.25,19.75,20.25,797333,4.44077233849761,4.46724490087316,4.35694255764172,4.46724490087316,3614306.71661725,0.0,1.0
1986-12-15,20.0,20.25,19.75,20.13,1288800,4.41209372925744,4.46724490087316,4.35694255764172,4.44077233849761,5842124.30236339,0.0,1.0
1986-12-16,20.5,20.5,20.13,20.25,517289,4.52239607248887,4.52239607248887,4.44077233849761,4.46724490087316,2344868.58957577,0.0,1.0
1986-12-17,19.87,20.5,19.87,20.25,1202222,4.38341512001727,4.52239607248887,4.38341512001727,4.46724490087316,5449666.63798565,0.0,1.0
1986-12-18,18.62,19.13,18.38,18.75,6340044,4.10765926193868,4.22016765203474,4.05471413718759,4.13633787117885,28739389.4556589,0.0,1.0
1986-12-19,18.75,18.75,18.5,18.62,2062711,4.13633787117885,4.13633787117885,4.08118669956313,4.10765926193868,9350259.203796,0.0,1.0
1986-12-22,18.62,18.75,18.38,18.75,928222,4.10765926193868,4.13633787117885,4.05471413718759,4.13633787117885,4207625.9343485,0.0,1.0
1986-12-23,18.38,18.62,18.13,18.5,1247644,4.05471413718759,4.10765926193868,3.99956296557187,4.08118669956313,5655564.34908276,0.0,1.0
1986-12-24,18.5,18.5,18.13,18.13,1358578,4.08118669956313,4.08118669956313,3.99956296557187,3.99956296557187,6158427.64622614,0.0,1.0
1986-12-26,18.25,18.5,18.25,18.5,249733,4.02603552794741,4.08118669956313,4.02603552794741,4.08118669956313,1132038.50745043,0.0,1.0
1986-12-29,18.13,18.38,18.13,18.38,899333,3.99956296557187,4.05471413718759,3.99956296557187,4.05471413718759,4076672.23402962,0.0,1.0
1986-12-30,18.13,18.38,18.13,18.38,665956,3.99956296557187,4.05471413718759,3.99956296557187,4.05471413718759,3018775.39719484,0.0,1.0
1986-12-31,18.38,18.38,18.0,18.25,966267,4.05471413718759,4.05471413718759,3.9708843563317,4.02603552794741,4380083.73934804,0.0,1.0
1987-01-02,18.5,18.5,18.25,18.25,392222,4.08118669956313,4.08118669956313,4.02603552794741,4.02603552794741,1777940.47029917,0.0,1.0
1987-01-05,18.75,18.88,18.13,18.38,2265289,4.13633787117885,4.16501648041902,3.99956296557187,4.05471413718759,10268544.3193486,0.0,1.0
1987-01-06,18.62,18.88,18.5,18.75,1612800,4.10765926193868,4.16501648041902,4.08118669956313,4.13633787117885,7310814.76943798,0.0,1.0
1987-01-07,18.5,18.62,18.25,18.5,1159733,4.08118669956313,4.10765926193868,4.02603552794741,4.08118669956313,5257064.2020118,0.0,1.0
1987-01-08,18.88,19.0,18.62,18.62,3304711,4.16501648041902,4.19148904279457,4.10765926193868,4.10765926193868,14980239.327582,0.0,1.0
1987-01-09,19.25,19.25,18.88,19.0,1503778,4.24664021441029,4.24664021441029,4.16501648041902,4.19148904279457,6816618.55924845,0.0,1.0
1987-01-12,18.13,19.63,18.0,18.62,5050978,3.99956296557187,4.33046999526618,3.9708843563317,4.10765926193868,22896059.376554,0.0,1.0
1987-01-13,17.87,18.13,17.5,18.0,3720444,3.94220574709152,3.99956296557187,3.86058201310026,3.9708843563317,16864755.0496447,0.0,1.0
1987-01-14,18.13,18.25,17.5,17.63,4073956,3.99956296557187,4.02603552794741,3.86058201310026,3.88926062234043,18467223.2730906,0.0,1.0
1987-01-15,18.62,19.0,18.38,18.5,2327333,4.10765926193868,4.19148904279457,4.05471413718759,4.08118669956313,10549789.4778028,0.0,1.0
1987-01-16,18.25,18.88,18.0,18.75,1558356,4.02603552794741,4.16501648041902,3.9708843563317,4.13633787117885,7064020.37502623,0.0,1.0
1987-01-19,18.62,18.75,18.13,18.25,1289111,4.10765926193868,4.13633787117885,3.99956296557187,4.02603552794741,5843534.06389196,0.0,1.0
1987-01-20,18.88,19.25,18.62,19.25,1519467,4.16501648041902,4.24664021441029,4.10765926193868,4.24664021441029,6887736.72201986,0.0,1.0
1987-01-21,18.25,18.88,17.63,18.88,1534222,4.02603552794741,4.16501648041902,3.88926062234043,4.16501648041902,6954621.06721025,0.0,1.0
1987-01-22,18.88,18.88,18.0,18.25,1973289,4.16501648041902,4.16501648041902,3.9708843563317,4.02603552794741,8944909.70087396,0.0,1.0
1987-01-23,18.5,19.0,17.87,18.75,2639200,4.08118669956313,4.19148904279457,3.94220574709152,4.13633787117885,11963481.1132817,0.0,1.0
1987-01-26,17.87,18.5,17.87,18.5,1265733,3.94220574709152,4.08118669956313,3.94220574709152,4.08118669956313,5737561.70049916,0.0,1.0
1987-01-27,18.38,18.75,17.87,17.87,1878044,4.05471413718759,4.13633787117885,3.94220574709152,3.94220574709152,8513164.56650197,0.0,1.0
1987-01-28,18.25,18.38,18.0,18.25,1970756,4.02603552794741,4.05471413718759,3.9708843563317,4.02603552794741,8933427.62385822,0.0,1.0
1987-01-29,18.5,18.75,18.13,18.13,1344311,4.08118669956313,4.13633787117885,3.99956296557187,3.99956296557187,6093755.4027269,0.0,1.0
1987-01-30,18.25,18.5,18.13,18.5,945467,4.02603552794741,4.08118669956313,3.99956296557187,4.08118669956313,4285797.43775808,0.0,1.0
1987-02-02,18.38,18.62,18.13,18.38,1162311,4.05471413718759,4.10765926193868,3.99956296557187,4.05471413718759,5268750.26381462,0.0,1.0
1987-02-03,18.88,19.0,18.38,18.5,2348222,4.16501648041902,4.19148904279457,4.05471413718759,4.08118669956313,10644479.2159717,0.0,1.0
1987-02-04,18.75,19.0,18.75,18.88,1614044,4.13633787117885,4.19148904279457,4.13633787117885,4.16501648041902,7316453.81555231,0.0,1.0
1987-02-05,19.0,19.25,18.62,18.88,2202933,4.19148904279457,4.24664021441029,4.10765926193868,4.16501648041902,9985884.86637048,0.0,1.0
1987-02-06,19.0,19.37,18.88,19.13,1843956,4.19148904279457,4.27311277678583,4.16501648041902,4.22016765203474,8358643.82378086,0.0,1.0
1987-02-09,19.13,19.13,18.88,19.0,652933,4.22016765203474,4.22016765203474,4.16501648041902,4.19148904279457,2959742.19980993,0.0,1.0
1987-02-10,18.75,19.13,18.62,18.88,2306711,4.13633787117885,4.22016765203474,4.10765926193868,4.16501648041902,10456310.0493707,0.0,1.0
1987-02-11,18.62,18.88,18.5,18.75,1150711,4.10765926193868,4.16501648041902,4.08118669956313,4.13633787117885,5216167.51869714,0.0,1.0
1987-02-12,18.88,18.88,18.62,18.75,1206044,4.16501648041902,4.16501648041902,4.10765926193868,4.13633787117885,5466991.74590282,0.0,1.0
1987-02-13,18.88,19.0,18.75,18.75,2063244,4.16501648041902,4.19148904279457,4.13633787117885,4.13633787117885,9352675.29027425,0.0,1.0
1987-02-17,19.25,19.5,18.75,18.88,1035156,4.24664021441029,4.301791386026,4.13633787117885,4.16501648041902,4692357.25041688,0.0,1.0
1987-02-18,19.0,19.37,18.88,19.25,1359778,4.19148904279457,4.27311277678583,4.16501648041902,4.24664021441029,6163867.24054863,0.0,1.0
1987-02-19,18.88,19.13,18.88,19.13,1104978,4.16501648041902,4.22016765203474,4.16501648041902,4.22016765203474,5008860.04607146,0.0,1.0
1987-02-20,19.25,19.25,18.88,19.13,1065333,4.24664021441029,4.24664021441029,4.16501648041902,4.22016765203474,4829149.44864191,0.0,1.0
1987-02-23,18.88,19.25,18.75,19.25,3824844,4.16501648041902,4.24664021441029,4.13633787117885,4.24664021441029,17337999.7557021,0.0,1.0
1987-02-24,19.0,19.25,18.75,19.13,2348222,4.19148904279457,4.24664021441029,4.13633787117885,4.22016765203474,10644479.2159717,0.0,1.0
1987-02-25,19.0,19.13,18.75,18.88,1512356,4.19148904279457,4.22016765203474,4.13633787117885,4.16501648041902,6855502.59266378,0.0,1.0
1987-02-26,18.88,19.0,18.75,19.0,532267,4.16501648041902,4.19148904279457,4.13633787117885,4.19148904279457,2412763.79271109,0.0,1.0
1987-02-27,19.0,19.13,18.75,19.0,1139556,4.19148904279457,4.22016765203474,4.13633787117885,4.19148904279457,5165601.95647425,0.0,1.0
1987-03-02,19.0,19.13,18.88,19.0,1035778,4.19148904279457,4.22016765203474,4.16501648041902,4.19148904279457,4695176.77347404,0.0,1.0
1987-03-03,19.25,19.25,18.88,19.13,1076044,4.24664021441029,4.24664021441029,4.16501648041902,4.22016765203474,4877702.36096548,0.0,1.0
1987-03-04,19.63,19.63,19.13,19.37,1908444,4.33046999526618,4.33046999526618,4.22016765203474,4.27311277678583,8650967.62267193,0.0,1.0
1987-03-05,20.13,20.62,19.75,19.87,2805644,4.44077233849761,4.54886863486442,4.35694255764172,4.38341512001727,12717970.9777933,0.0,1.0
1987-03-06,20.25,20.25,20.0,20.25,2119911,4.46724490087316,4.46724490087316,4.41209372925744,4.46724490087316,9609546.53316843,0.0,1.0
1987-03-09,20.0,20.25,19.87,20.13,1772978,4.41209372925744,4.46724490087316,4.38341512001727,4.44077233849761,8036900.88559562,0.0,1.0
1987-03-10,20.0,20.38,20.0,20.13,822400,4.41209372925744,4.49592351011333,4.41209372925744,4.44077233849761,3727935.30901897,0.0,1.0
1987-03-11,19.37,20.25,19.37,20.13,1063244,4.27311277678583,4.46724490087316,4.27311277678583,4.44077233849761,4819680.0215255,0.0,1.0
1987-03-12,19.63,19.75,19.5,19.63,605956,4.33046999526618,4.35694255764172,4.301791386026,4.33046999526618,2746795.68106992,0.0,1.0
1987-03-13,19.87,20.0,19.63,19.75,1419911,4.38341512001727,4.41209372925744,4.33046999526618,4.35694255764172,6436449.8450443,0.0,1.0
1987-03-16,19.63,20.0,19.5,20.0,1447911,4.33046999526618,4.41209372925744,4.301791386026,4.41209372925744,6563373.71256927,0.0,1.0
1987-03-17,19.87,19.87,19.63,19.63,530489,4.38341512001727,4.38341512001727,4.33046999526618,4.33046999526618,2404704.12712325,0.0,1.0
1987-03-18,20.13,20.13,19.75,20.0,819333,4.44077233849761,4.44077233849761,4.35694255764172,4.41209372925744,3714032.61252972,0.0,1.0
1987-03-19,20.0,20.13,19.87,19.87,357956,4.41209372925744,4.44077233849761,4.38341512001727,4.38341512001727,1622612.85442023,0.0,1.0
1987-03-20,20.25,20.38,20.0,20.13,1440311,4.46724490087316,4.49592351011333,4.41209372925744,4.44077233849761,6528922.94852678,0.0,1.0
1987-03-23,20.13,20.25,19.87,20.13,725867,4.44077233849761,4.46724490087316,4.38341512001727,4.44077233849761,3290351.67674085,0.0,1.0
1987-03-24,20.62,20.88,20.0,20.0,1002044,4.54886863486442,4.60622585334477,4.41209372925744,4.41209372925744,4542260.71107807,0.0,1.0
1987-03-25,20.75,20.88,20.5,20.88,1039067,4.57754724410459,4.60622585334477,4.52239607248887,4.60622585334477,4710085.79491296,0.0,1.0
1987-03-26,20.25,20.75,20.25,20.75,556311,4.46724490087316,4.57754724410459,4.46724490087316,4.57754724410459,2521755.13095288,0.0,1.0
1987-03-27,19.87,20.25,19.75,20.25,1236222,4.38341512001727,4.46724490087316,4.35694255764172,4.46724490087316,5603788.47712311,0.0,1.0
1987-03-30,19.13,19.75,19.0,19.63,1237511,4.22016765203474,4.35694255764172,4.19148904279457,4.33046999526618,5609631.50802453,0.0,1.0
1987-03-31,19.63,19.63,19.25,19.25,1414667,4.33046999526618,4.33046999526618,4.24664021441029,4.24664021441029,6412678.81785498,0.0,1.0
1987-04-01,19.5,19.5,19.13,19.25,945022,4.301791386026,4.301791386026,4.22016765203474,4.24664021441029,4283780.25486348,0.0,1.0
1987-04-02,19.75,20.0,19.37,19.37,525200,4.35694255764172,4.41209372925744,4.27311277678583,4.27311277678583,2380729.11514684,0.0,1.0
1987-04-03,19.87,20.13,19.37,19.87,1558711,4.38341512001727,4.44077233849761,4.27311277678583,4.38341512001727,7065629.58834663,0.0,1.0
1987-04-06,20.25,20.25,19.63,19.75,986978,4.46724490087316,4.46724490087316,4.33046999526618,4.35694255764172,4473966.6043591,0.0,1.0
1987-04-07,20.25,21.0,20.25,20.62,1897733,4.46724490087316,4.63269841572031,4.46724490087316,4.54886863486442,8602414.71034837,0.0,1.0
1987-04-08,20.13,20.62,19.87,20.5,905956,4.44077233849761,4.54886863486442,4.38341512001727,4.52239607248887,4106694.26169454,0.0,1.0
1987-04-09,20.13,20.38,19.87,20.13,372978,4.44077233849761,4.49592351011333,4.38341512001727,4.44077233849761,1690707.50934737,0.0,1.0
1987-04-10,19.87,20.25,19.75,19.75,565867,4.38341512001727,4.46724490087316,4.35694255764172,4.35694255764172,2565072.43374105,0.0,1.0
1987-04-13,19.63,20.13,19.63,19.87,674844,4.33046999526618,4.44077233849761,4.33046999526618,4.38341512001727,3059064.65914348,0.0,1.0
1987-04-14,19.0,19.63,18.75,19.25,3117600,4.19148904279457,4.33046999526618,4.13633787117885,4.24664021441029,14132066.0498511,0.0,1.0
1987-04-15,19.63,19.75,19.13,19.37,857333,4.33046999526618,4.35694255764172,4.22016765203474,4.27311277678583,3886286.43274217,0.0,1.0
1987-04-16,19.87,19.87,19.63,19.75,1121244,4.38341512001727,4.38341512001727,4.33046999526618,4.35694255764172,5082593.74711292,0.0,1.0
1987-04-20,19.75,20.0,19.63,19.75,523333,4.35694255764172,4.41209372925744,4.33046999526618,4.35694255764172,2372266.01298009,0.0,1.0
1987-04-21,19.87,19.87,19.13,19.25,594622,4.38341512001727,4.38341512001727,4.22016765203474,4.24664021441029,2695418.71269392,0.0,1.0
1987-04-22,19.5,19.87,19.25,19.87,904978,4.301791386026,4.38341512001727,4.24664021441029,4.38341512001727,4102260.99232171,0.0,1.0
1987-04-23,19.63,19.63,18.88,19.5,1540000,4.33046999526618,4.33046999526618,4.16501648041902,4.301791386026,6980812.71387307,0.0,1.0
1987-04-24,18.88,19.37,18.75,19.25,1846889,4.16501648041902,4.27311277678583,4.13633787117885,4.24664021441029,8371939.09890412,0.0,1.0
1987-04-27,18.88,19.0,18.25,18.75,1064178,4.16501648041902,4.19148904279457,4.02603552794741,4.13633787117885,4823913.83910651,0.0,1.0
1987-04-28,19.13,19.37,18.88,18.88,606933,4.22016765203474,4.27311277678583,4.16501648041902,4.16501648041902,2751224.41744749,0.0,1.0
1987-04-29,19.37,19.63,19.25,19.63,749244,4.27311277678583,4.33046999526618,4.24664021441029,4.33046999526618,3396319.50713839,0.0,1.0
1987-04-30,19.63,19.63,19.37,19.5,450800,4.33046999526618,4.33046999526618,4.27311277678583,4.301791386026,2043474.26715194,0.0,1.0
1987-05-01,19.25,19.5,19.13,19.5,530444,4.24664021441029,4.301791386026,4.22016765203474,4.301791386026,2404500.14233616,0.0,1.0
1987-05-04,19.0,19.25,18.5,19.0,861244,4.19148904279457,4.24664021441029,4.08118669956313,4.19148904279457,3904014.97723825,0.0,1.0
1987-05-05,19.63,19.63,19.0,19.0,713867,4.33046999526618,4.33046999526618,4.19148904279457,4.19148904279457,3235955.73351586,0.0,1.0
1987-05-06,19.75,19.75,19.37,19.63,559911,4.35694255764172,4.35694255764172,4.27311277678583,4.33046999526618,2538073.91392038,0.0,1.0
1987-05-07,19.63,19.75,19.5,19.5,526844,4.33046999526618,4.35694255764172,4.301791386026,4.301791386026,2388181.35936866,0.0,1.0
1987-05-08,19.25,19.5,19.0,19.37,573733,4.24664021441029,4.301791386026,4.19148904279457,4.27311277678583,2600728.97452502,0.0,1.0
1987-05-11,19.5,20.0,19.25,19.25,1801644,4.301791386026,4.41209372925744,4.24664021441029,4.24664021441029,8166843.72796958,0.0,1.0
1987-05-12,19.75,20.0,19.5,19.5,814711,4.35694255764172,4.41209372925744,4.301791386026,4.301791386026,3693081.10839756,0.0,1.0
1987-05-13,19.5,19.87,19.25,19.63,1198489,4.301791386026,4.38341512001727,4.24664021441029,4.33046999526618,5432744.96664742,0.0,1.0
1987-05-14,19.87,19.87,19.5,19.75,874533,4.38341512001727,4.38341512001727,4.301791386026,4.35694255764172,3964253.95136465,0.0,1.0
1987-05-15,19.25,19.63,19.25,19.5,748089,4.24664021441029,4.33046999526618,4.24664021441029,4.301791386026,3391083.89760298,0.0,1.0
1987-05-18,19.75,19.87,19.13,19.25,778578,4.35694255764172,4.38341512001727,4.22016765203474,4.24664021441029,3529290.39035187,0.0,1.0
1987-05-19,19.37,20.25,19.13,20.25,1239378,4.27311277678583,4.46724490087316,4.22016765203474,4.46724490087316,5618094.61019129,0.0,1.0
1987-05-20,19.25,19.63,19.0,19.37,645467,4.24664021441029,4.33046999526618,4.19148904279457,4.27311277678583,2925898.85713345,0.0,1.0
1987-05-21,19.25,19.75,19.25,19.75,603244,4.24664021441029,4.35694255764172,4.24664021441029,4.35694255764172,2734502.19790107,0.0,1.0
1987-05-22,19.63,19.75,19.37,19.5,567778,4.33046999526618,4.35694255764172,4.27311277678583,4.301791386026,2573734.98769963,0.0,1.0
1987-05-26,20.88,21.0,19.75,19.87,1161378,4.60622585334477,4.63269841572031,4.35694255764172,4.38341512001727,5264520.97922888,0.0,1.0
1987-05-27,20.5,20.88,20.5,20.75,1398089,4.52239607248887,4.60622585334477,4.52239607248887,4.57754724410459,6337530.82228968,0.0,1.0
1987-05-28,20.25,20.62,20.0,20.62,581244,4.46724490087316,4.54886863486442,4.41209372925744,4.54886863486442,2634776.3019886,0.0,1.0
1987-05-29,21.0,21.75,20.13,20.38,3180089,4.63269841572031,4.79815193056746,4.44077233849761,4.49592351011333,14415328.3911999,0.0,1.0
1987-06-01,22.0,22.0,21.37,21.37,3367289,4.85330310218318,4.85330310218318,4.71432214971157,4.71432214971157,15263905.1055097,0.0,1.0
1987-06-02,21.25,22.0,21.13,21.88,1874933,4.68784958733603,4.85330310218318,4.66137702496048,4.82683053980764,8499062.4182209,0.0,1.0
1987-06-03,21.37,21.63,21.25,21.25,1059911,4.71432214971157,4.77167936819192,4.68784958733603,4.68784958733603,4804571.54829476,0.0,1.0
1987-06-04,21.0,21.37,20.75,21.37,2576978,4.63269841572031,4.71432214971157,4.57754724410459,4.71432214971157,11681429.0816696,0.0,1.0
1987-06-05,21.0,21.25,20.75,21.13,977289,4.63269841572031,4.68784958733603,4.57754724410459,4.66137702496048,4430046.4132002,0.0,1.0
1987-06-08,21.37,21.5,20.62,20.75,1010756,4.71432214971157,4.74300075895175,4.54886863486442,4.57754724410459,4581752.16585942,0.0,1.0
1987-06-09,22.13,22.25,21.0,21.13,2514444,4.88198171142336,4.9084542737989,4.63269841572031,4.66137702496048,11397962.7555337,0.0,1.0
1987-06-10,22.5,23.0,22.13,22.5,3075822,4.96360544541462,5.07390778864606,4.88198171142336,4.96360544541462,13942686.5735133,0.0,1.0
1987-06-11,23.25,23.25,22.5,22.5,2472844,5.12905896026177,5.12905896026177,4.96360544541462,4.96360544541462,11209390.1523537,0.0,1.0
1987-06-12,23.37,23.63,23.0,23.25,3762311,5.15553152263732,5.21288874111766,5.07390778864606,5.12905896026177,17054537.9625614,0.0,1.0
1987-06-15,23.37,23.88,23.25,23.63,1212578,5.15553152263732,5.26803991273338,5.12905896026177,5.21288874111766,5496610.33698882,0.0,1.0
1987-06-16,23.25,23.37,22.75,23.25,1614489,5.12905896026177,5.15553152263732,5.01875661703034,5.12905896026177,7318470.99844691,0.0,1.0
1987-06-17,23.0,23.25,23.0,23.13,710711,5.07390778864606,5.12905896026177,5.07390778864606,5.10258639788623,3221649.60044769,0.0,1.0
1987-06-18,22.62,23.13,22.5,23.13,1062000,4.99007800779016,5.10258639788623,4.96360544541462,5.10258639788623,4814040.97541118,0.0,1.0
1987-06-19,23.0,23.0,22.5,22.75,1493689,5.07390778864606,5.07390778864606,4.96360544541462,5.01875661703034,6770885.16998204,0.0,1.0
1987-06-22,23.75,23.75,23.37,23.63,1501867,5.23936130349321,5.23936130349321,5.15553152263732,5.21288874111766,6807956.00528988,0.0,1.0
1987-06-23,23.63,24.12,23.37,24.0,1287111,5.21288874111766,5.32098503748447,5.15553152263732,5.29451247510893,5834468.07335448,0.0,1.0
1987-06-24,24.25,24.25,23.13,23.25,1801378,5.34966364672465,5.34966364672465,5.10258639788623,5.12905896026177,8165637.95122808,0.0,1.0
1987-06-25,25.25,25.5,24.38,24.5,3450400,5.57026833318752,5.62541950480323,5.37834225596482,5.40481481834036,15640646.8752907,0.0,1.0
1987-06-26,25.63,26.0,24.88,25.0,2909511,5.65409811404341,5.73572184803467,5.48864459919625,5.5151171615718,13188799.5973724,0.0,1.0
1987-06-29,25.0,25.5,24.75,25.5,1373689,5.5151171615718,5.62541950480323,5.45996598995608,5.62541950480323,6226925.7377322,0.0,1.0
1987-06-30,24.5,25.13,24.25,25.0,1039822,5.40481481834036,5.54379577081197,5.34966364672465,5.5151171615718,4713508.20634087,0.0,1.0
1987-07-01,24.5,24.62,24.25,24.5,1028356,5.40481481834036,5.43128738071591,5.34966364672465,5.40481481834036,4661532.88258939,0.0,1.0
1987-07-02,25.5,25.75,25.0,25.0,2327333,5.62541950480323,5.68057067641895,5.5151171615718,5.5151171615718,10549789.4778028,0.0,1.0
1987-07-06,25.37,25.88,25.37,25.75,1516444,5.59674089556306,5.70924928565913,5.59674089556306,5.68057067641895,6874033.47732243,0.0,1.0
1987-07-07,25.63,25.75,25.25,25.37,921244,5.65409811404341,5.68057067641895,5.57026833318752,5.59674089556306,4175994.69336317,0.0,1.0
1987-07-08,25.5,25.75,25.0,25.63,1984800,5.62541950480323,5.68057067641895,5.5151171615718,5.65409811404341,8997089.00941253,0.0,1.0
1987-07-09,25.37,25.75,25.25,25.25,888356,5.59674089556306,5.68057067641895,5.57026833318752,5.57026833318752,4026913.54496457,0.0,1.0
1987-07-10,25.13,25.5,25.0,25.25,1038444,5.54379577081197,5.62541950480323,5.5151171615718,5.57026833318752,4707261.73886053,0.0,1.0
1987-07-13,25.0,25.13,24.62,25.13,1716578,5.5151171615718,5.54379577081197,5.43128738071591,5.54379577081197,7781239.95243819,0.0,1.0
1987-07-14,25.0,25.37,24.88,25.0,600800,5.5151171615718,5.59674089556306,5.48864459919625,5.5151171615718,2723423.55746425,0.0,1.0
1987-07-15,25.13,25.37,24.75,25.0,903244,5.54379577081197,5.59674089556306,5.45996598995608,5.5151171615718,4094400.7785257,0.0,1.0
1987-07-16,25.0,25.25,24.88,25.0,484133,5.5151171615718,5.57026833318752,5.48864459919625,5.5151171615718,2194572.59844514,0.0,1.0
1987-07-17,24.88,25.13,24.5,25.0,897778,5.48864459919625,5.54379577081197,5.40481481834036,5.5151171615718,4069623.42638672,0.0,1.0
1987-07-20,24.38,24.75,24.38,24.62,492711,5.37834225596482,5.45996598995608,5.37834225596482,5.43128738071591,2233456.63186046,0.0,1.0
1987-07-21,23.63,24.12,23.5,24.0,1477867,5.21288874111766,5.32098503748447,5.18421013187749,5.29451247510893,6699164.11883991,0.0,1.0
1987-07-22,24.0,24.0,23.5,23.88,824800,5.29451247510893,5.29451247510893,5.18421013187749,5.26803991273338,3738814.49766397,0.0,1.0
1987-07-23,24.0,24.0,23.75,23.75,422533,5.29451247510893,5.29451247510893,5.23936130349321,5.23936130349321,1915340.08989021,0.0,1.0
1987-07-24,24.0,24.0,23.75,24.0,362800,5.29451247510893,5.29451247510893,5.23936130349321,5.29451247510893,1644570.68350205,0.0,1.0
1987-07-27,24.88,24.88,23.75,24.0,651644,5.48864459919625,5.48864459919625,5.23936130349321,5.29451247510893,2953899.16890851,0.0,1.0
1987-07-28,24.62,24.88,24.25,24.88,422400,5.43128738071591,5.48864459919625,5.34966364672465,5.48864459919625,1914737.20151947,0.0,1.0
1987-07-29,24.88,24.88,24.38,24.88,1042978,5.48864459919625,5.48864459919625,5.37834225596482,5.48864459919625,4727814.33940904,0.0,1.0
1987-07-30,25.75,25.75,24.75,24.88,1324178,5.68057067641895,5.68057067641895,5.45996598995608,5.48864459919625,6002492.60898119,0.0,1.0
1987-07-31,25.63,25.63,25.37,25.5,436444,5.65409811404341,5.65409811404341,5.59674089556306,5.62541950480323,1978398.58707378,0.0,1.0
1987-08-03,25.37,25.63,25.25,25.37,1035156,5.59674089556306,5.65409811404341,5.57026833318752,5.59674089556306,4692357.25041688,0.0,1.0
1987-08-04,25.13,25.37,25.0,25.25,837600,5.54379577081197,5.59674089556306,5.5151171615718,5.57026833318752,3796836.83710395,0.0,1.0
1987-08-05,26.38,26.38,25.37,25.37,2880578,5.81955162889056,5.81955162889056,5.59674089556306,5.59674089556306,13057646.4452617,0.0,1.0
1987-08-06,26.87,27.13,26.25,26.38,2076311,5.92764792525737,5.98500514373772,5.79087301965039,5.81955162889056,9411907.93945099,0.0,1.0
1987-08-07,27.25,27.63,26.87,27.0,1957600,6.01147770611326,6.09530748696915,5.92764792525737,5.95632653449754,8873791.53810255,0.0,1.0
1987-08-10,27.25,27.63,27.13,27.5,2067956,6.01147770611326,6.09530748696915,5.98500514373772,6.06662887772898,9374034.76398059,0.0,1.0
1987-08-11,26.75,26.75,26.0,26.75,1839333,5.90117536288182,5.90117536288182,5.73572184803467,5.90117536288182,8337687.78665345,0.0,1.0
1987-08-12,26.88,26.88,26.0,26.13,1520844,5.929853972122,5.929853972122,5.73572184803467,5.76440045727484,6893978.65650492,0.0,1.0
1987-08-13,27.25,27.38,26.63,26.63,1130444,6.01147770611326,6.04015631535343,5.87470280050628,5.87470280050628,5124297.30358541,0.0,1.0
1987-08-14,26.88,27.38,26.75,27.0,733600,5.929853972122,6.04015631535343,5.90117536288182,5.95632653449754,3325405.32915408,0.0,1.0
1987-08-17,26.63,27.0,26.38,26.63,555911,5.87470280050628,5.95632653449754,5.81955162889056,5.87470280050628,2519941.93284539,0.0,1.0
1987-08-18,26.0,26.63,25.5,26.63,812133,5.73572184803467,5.87470280050628,5.62541950480323,5.87470280050628,3681395.04659473,0.0,1.0
1987-08-19,25.88,26.0,25.5,25.88,565467,5.70924928565913,5.73572184803467,5.62541950480323,5.70924928565913,2563259.23563355,0.0,1.0
1987-08-20,26.5,26.5,25.75,25.88,1503867,5.84602419126611,5.84602419126611,5.68057067641895,5.70924928565913,6817021.99582737,0.0,1.0
1987-08-21,27.0,27.13,26.5,26.63,1142800,5.95632653449754,5.98500514373772,5.84602419126611,5.87470280050628,5180306.99312607,0.0,1.0
1987-08-24,27.0,27.5,26.75,26.88,1979289,5.95632653449754,6.06662887772898,5.90117536288182,5.929853972122,8972107.67248645,0.0,1.0
1987-08-25,27.25,27.75,27.13,27.25,2038489,6.01147770611326,6.1217800493447,5.98500514373772,6.01147770611326,9240460.99239637,0.0,1.0
1987-08-26,26.5,27.25,26.38,27.13,1193067,5.84602419126611,6.01147770611326,5.81955162889056,5.98500514373772,5408167.06630026,0.0,1.0
1987-08-27,26.38,26.88,26.25,26.38,1060622,5.81955162889056,5.929853972122,5.79087301965039,5.81955162889056,4807794.50793084,0.0,1.0
1987-08-28,25.63,26.25,25.38,26.25,681956,5.65409811404341,5.79087301965039,5.59894694242769,5.79087301965039,3091303.32149482,0.0,1.0
1987-08-31,25.88,26.0,25.25,25.38,377333,5.70924928565913,5.73572184803467,5.57026833318752,5.59894694242769,1710448.70374277,0.0,1.0
1987-09-01,26.0,27.13,25.75,25.88,1171511,5.73572184803467,5.98500514373772,5.68057067641895,5.70924928565913,5310453.82028712,0.0,1.0
1987-09-02,26.0,26.38,25.5,25.75,765644,5.73572184803467,5.81955162889056,5.62541950480323,5.68057067641895,3470660.62954587,0.0,1.0
1987-09-03,25.63,26.75,25.25,26.63,718044,5.65409811404341,5.90117536288182,5.57026833318752,5.87470280050628,3254890.05475343,0.0,1.0
1987-09-04,25.0,25.75,24.75,25.38,1291689,5.5151171615718,5.68057067641895,5.45996598995608,5.59894694242769,5855220.1256948,0.0,1.0
1987-09-08,24.25,25.0,23.63,24.88,1802800,5.34966364672465,5.5151171615718,5.21288874111766,5.48864459919625,8172083.87050024,0.0,1.0
1987-09-09,25.5,26.0,24.38,24.5,1113689,5.62541950480323,5.73572184803467,5.37834225596482,5.40481481834036,5048346.96785753,0.0,1.0
1987-09-10,25.75,26.38,25.25,26.0,873867,5.68057067641895,5.81955162889056,5.57026833318752,5.73572184803467,3961234.97651567,0.0,1.0
1987-09-11,26.38,26.63,25.5,25.5,962800,5.81955162889056,5.87470280050628,5.62541950480323,5.62541950480323,4364367.8447513,0.0,1.0
1987-09-14,26.5,26.63,26.0,26.63,742667,5.84602419126611,5.87470280050628,5.73572184803467,5.87470280050628,3366505.99725583,0.0,1.0
1987-09-15,26.13,26.38,25.88,26.25,1304489,5.76440045727484,5.81955162889056,5.70924928565913,5.79087301965039,5913242.46513479,0.0,1.0
1987-09-16,25.88,26.75,25.75,26.0,1446711,5.70924928565913,5.90117536288182,5.68057067641895,5.73572184803467,6557934.11824677,0.0,1.0
1987-09-17,25.88,26.13,25.63,26.13,658044,5.70924928565913,5.76440045727484,5.65409811404341,5.76440045727484,2982910.3386285,0.0,1.0
1987-09-18,25.75,26.0,25.63,26.0,947867,5.68057067641895,5.73572184803467,5.65409811404341,5.73572184803467,4296676.62640307,0.0,1.0
1987-09-21,24.5,25.88,24.5,25.75,1382089,5.40481481834036,5.70924928565913,5.40481481834036,5.68057067641895,6265002.89798969,0.0,1.0
1987-09-22,25.63,25.63,23.75,24.25,673911,5.65409811404341,5.65409811404341,5.23936130349321,5.34966364672465,3054835.37455774,0.0,1.0
1987-09-23,24.88,25.88,24.88,25.63,1317289,5.48864459919625,5.70924928565913,5.48864459919625,5.65409811404341,5971264.80457478,0.0,1.0
1987-09-24,25.13,25.38,24.75,25.0,369200,5.54379577081197,5.59894694242769,5.45996598995608,5.5151171615718,1673581.85322204,0.0,1.0
1987-09-25,25.25,25.5,25.13,25.38,244178,5.57026833318752,5.62541950480323,5.54379577081197,5.59894694242769,1106857.71873253,0.0,1.0
1987-09-28,26.13,26.5,25.38,25.38,623422,5.76440045727484,5.84602419126611,5.59894694242769,5.59894694242769,2825968.97643388,0.0,1.0
1987-09-29,26.25,26.63,26.13,26.38,1165867,5.79087301965039,5.87470280050628,5.76440045727484,5.81955162889056,5284869.5949903,0.0,1.0
1987-09-30,26.5,26.88,26.13,26.13,814711,5.84602419126611,5.929853972122,5.76440045727484,5.76440045727484,3693081.10839756,0.0,1.0
1987-10-01,26.88,27.0,26.38,26.38,816356,5.929853972122,5.95632653449754,5.81955162889056,5.81955162889056,3700537.88561465,0.0,1.0
1987-10-02,26.88,27.38,26.63,26.88,479067,5.929853972122,6.04015631535343,5.87470280050628,5.929853972122,2171608.44441366,0.0,1.0
1987-10-05,27.0,27.25,26.75,27.0,458267,5.95632653449754,6.01147770611326,5.90117536288182,5.95632653449754,2077322.14282368,0.0,1.0
1987-10-06,26.13,26.88,25.88,26.75,453511,5.76440045727484,5.929853972122,5.70924928565913,5.90117536288182,2055763.21732552,0.0,1.0
1987-10-07,25.38,26.0,25.0,25.88,622578,5.59894694242769,5.73572184803467,5.5151171615718,5.70924928565913,2822143.12842706,0.0,1.0
1987-10-08,25.0,25.5,24.63,25.38,415689,5.5151171615718,5.62541950480323,5.43349342758054,5.59894694242769,1884316.2702709,0.0,1.0
1987-10-09,25.0,25.13,24.5,24.75,607200,5.5151171615718,5.54379577081197,5.40481481834036,5.45996598995608,2752434.72718424,0.0,1.0
1987-10-12,24.63,24.88,24.38,24.75,385378,5.43349342758054,5.48864459919625,5.37834225596482,5.45996598995608,1746916.65067985,0.0,1.0
1987-10-13,25.38,25.38,24.5,24.88,674667,5.59894694242769,5.59894694242769,5.40481481834036,5.48864459919625,3058262.31898091,0.0,1.0
1987-10-14,25.0,25.5,24.63,24.75,1047111,5.5151171615718,5.62541950480323,5.43349342758054,5.45996598995608,4746549.20885477,0.0,1.0
1987-10-15,24.0,24.88,24.0,24.5,894622,5.29451247510893,5.48864459919625,5.29451247510893,5.40481481834036,4055317.29331854,0.0,1.0
1987-10-16,23.25,24.38,22.75,24.25,1507378,5.12905896026177,5.37834225596482,5.01875661703034,5.34966364672465,6832937.34221596,0.0,1.0
1987-10-19,18.63,24.38,18.5,18.63,4210133,4.1098653088033,5.37834225596482,4.08118669956313,4.1098653088033,19084512.969803,0.0,1.0
1987-10-20,19.13,20.5,18.38,18.88,3014844,4.22016765203474,4.52239607248887,4.05471413718759,4.16501648041902,13666273.5880156,0.0,1.0
1987-10-21,21.0,22.0,19.0,21.0,9214222,4.63269841572031,4.85330310218318,4.19148904279457,4.63269841572031,41768024.7312007,0.0,1.0
1987-10-22,20.0,20.0,18.25,18.38,2817244,4.41209372925744,4.41209372925744,4.02603552794741,4.05471413718759,12770553.7229108,0.0,1.0
1987-10-23,20.38,20.88,19.5,19.62,1065822,4.49592351011333,4.60622585334477,4.301791386026,4.32826394840155,4831366.08332833,0.0,1.0
1987-10-26,18.63,19.5,18.5,19.0,1346711,4.1098653088033,4.301791386026,4.08118669956313,4.19148904279457,6104634.5913719,0.0,1.0
1987-10-27,18.25,19.88,18.25,19.13,1030044,4.02603552794741,4.38562116688189,4.02603552794741,4.22016765203474,4669184.57860304,0.0,1.0
1987-10-28,18.25,18.5,17.5,18.0,1555689,4.02603552794741,4.08118669956313,3.86058201310026,3.9708843563317,7051930.87664448,0.0,1.0
1987-10-29,19.88,20.0,18.0,18.13,1914044,4.38562116688189,4.41209372925744,3.9708843563317,3.99956296557187,8676352.39617694,0.0,1.0
1987-10-30,19.25,20.25,19.0,20.13,1214844,4.24664021441029,4.46724490087316,4.19148904279457,4.44077233849761,5506882.1042678,0.0,1.0
1987-11-02,18.63,19.25,18.25,19.13,1862133,4.1098653088033,4.24664021441029,4.02603552794741,4.22016765203474,8441040.07878092,0.0,1.0
1987-11-03,18.25,18.63,18.0,18.38,2850489,4.02603552794741,4.1098653088033,3.9708843563317,4.05471413718759,12921253.1506204,0.0,1.0
1987-11-04,18.25,18.25,17.87,18.0,1370933,4.02603552794741,4.02603552794741,3.94220574709152,3.9708843563317,6214432.80277154,0.0,1.0
1987-11-05,18.5,18.5,18.0,18.0,1266044,4.08118669956313,4.08118669956313,3.9708843563317,3.9708843563317,5738971.46202774,0.0,1.0
1987-11-06,18.38,19.13,18.38,18.75,2592933,4.05471413718759,4.22016765203474,4.05471413718759,4.13633787117885,11753753.0211825,0.0,1.0
1987-11-09,17.87,18.25,17.75,18.13,995956,3.94220574709152,4.02603552794741,3.91573318471598,3.99956296557187,4514663.83588193,0.0,1.0
1987-11-10,17.87,18.13,17.63,17.75,778756,3.94220574709152,3.99956296557187,3.88926062234043,3.91573318471598,3530097.2635097,0.0,1.0
1987-11-11,17.75,18.25,17.75,18.0,422044,3.91573318471598,4.02603552794741,3.91573318471598,3.9708843563317,1913123.4552038,0.0,1.0
1987-11-12,19.25,19.25,18.0,18.38,3424711,4.24664021441029,4.24664021441029,3.9708843563317,4.05471413718759,15524198.7598318,0.0,1.0
1987-11-13,19.88,20.13,19.5,19.75,1680933,4.38562116688189,4.44077233849761,4.301791386026,4.35694255764172,7619661.33608365,0.0,1.0
1987-11-16,19.75,20.38,19.5,20.38,873778,4.35694255764172,4.49592351011333,4.301791386026,4.49592351011333,3960831.53993675,0.0,1.0
1987-11-17,19.25,19.75,19.0,19.75,481689,4.24664021441029,4.35694255764172,4.19148904279457,4.35694255764172,2183493.95800831,0.0,1.0
1987-11-18,19.38,19.5,19.0,19.5,650044,4.27531882365046,4.301791386026,4.19148904279457,4.301791386026,2946646.37647851,0.0,1.0
1987-11-19,18.88,19.5,18.88,19.5,391778,4.16501648041902,4.301791386026,4.16501648041902,4.301791386026,1775927.82039985,0.0,1.0
1987-11-20,19.38,19.62,18.75,18.75,760222,4.27531882365046,4.32826394840155,4.13633787117885,4.13633787117885,3446082.72919871,0.0,1.0
1987-11-23,19.38,19.75,19.38,19.38,428044,4.27531882365046,4.35694255764172,4.27531882365046,4.27531882365046,1940321.42681629,0.0,1.0
1987-11-24,19.88,20.25,19.62,19.88,1356800,4.38562116688189,4.46724490087316,4.32826394840155,4.38562116688189,6150367.98063831,0.0,1.0
1987-11-25,20.25,20.25,19.88,20.0,789289,4.46724490087316,4.46724490087316,4.38562116688189,4.41209372925744,3577843.30267543,0.0,1.0
1987-11-27,19.88,20.25,19.88,20.25,500889,4.38562116688189,4.46724490087316,4.38562116688189,4.46724490087316,2270527.46716829,0.0,1.0
1987-11-30,18.63,19.88,18.38,19.75,767689,4.1098653088033,4.38562116688189,4.05471413718759,4.35694255764172,3479930.60487046,0.0,1.0
1987-12-01,19.25,19.5,18.5,18.75,968000,4.24664021441029,4.301791386026,4.08118669956313,4.13633787117885,4387939.42014879,0.0,1.0
1987-12-02,19.75,19.88,19.13,19.38,962533,4.35694255764172,4.38562116688189,4.22016765203474,4.27531882365046,4363157.53501454,0.0,1.0
1987-12-03,19.13,20.13,19.13,20.0,729067,4.22016765203474,4.44077233849761,4.22016765203474,4.41209372925744,3304857.26160085,0.0,1.0
1987-12-04,18.63,19.0,18.38,18.63,608800,4.1098653088033,4.19148904279457,4.05471413718759,4.1098653088033,2759687.51961424,0.0,1.0
1987-12-07,19.75,20.0,18.75,18.88,1006000,4.35694255764172,4.41209372925744,4.13633787117885,4.16501648041902,4560193.24036124,0.0,1.0
1987-12-08,20.0,20.0,19.38,19.62,1386356,4.41209372925744,4.41209372925744,4.27531882365046,4.32826394840155,6284345.18880144,0.0,1.0
1987-12-09,20.63,21.0,19.75,19.88,1755956,4.55107468172905,4.63269841572031,4.35694255764172,4.38562116688189,7959740.24013098,0.0,1.0
1987-12-10,20.38,21.13,20.0,20.0,1676933,4.49592351011333,4.66137702496048,4.41209372925744,4.41209372925744,7601529.35500865,0.0,1.0
1987-12-11,20.38,20.75,20.25,20.38,879600,4.49592351011333,4.57754724410459,4.46724490087316,4.49592351011333,3987222.6383914,0.0,1.0
1987-12-14,20.88,21.13,20.25,20.25,1435067,4.60622585334477,4.66137702496048,4.46724490087316,4.46724490087316,6505151.92133746,0.0,1.0
1987-12-15,21.0,21.25,20.88,21.0,881067,4.63269841572031,4.68784958733603,4.60622585334477,4.63269841572031,3993872.54245066,0.0,1.0
1987-12-16,21.13,21.25,20.88,21.0,1306000,4.66137702496048,4.68784958733603,4.60622585334477,4.63269841572031,5920091.82098587,0.0,1.0
1987-12-17,20.38,21.25,20.38,21.13,623111,4.49592351011333,4.68784958733603,4.49592351011333,4.66137702496048,2824559.2149053,0.0,1.0
1987-12-18,21.0,21.13,20.38,20.63,1516756,4.63269841572031,4.66137702496048,4.49592351011333,4.55107468172905,6875447.77184628,0.0,1.0
1987-12-21,21.75,21.75,20.75,20.88,1612533,4.79815193056746,4.79815193056746,4.57754724410459,4.60622585334477,7309604.45970124,0.0,1.0
1987-12-22,21.0,21.63,21.0,21.63,833200,4.63269841572031,4.77167936819192,4.63269841572031,4.77167936819192,3776891.65792146,0.0,1.0
1987-12-23,21.63,21.63,21.13,21.25,1234356,4.77167936819192,4.77167936819192,4.66137702496048,4.68784958733603,5595329.90795163,0.0,1.0
1987-12-24,21.38,21.75,21.38,21.75,324622,4.7165281965762,4.79815193056746,4.7165281965762,4.79815193056746,1471509.99013176,0.0,1.0
1987-12-28,21.0,21.25,20.88,21.13,622800,4.63269841572031,4.68784958733603,4.60622585334477,4.66137702496048,2823149.45337672,0.0,1.0
1987-12-29,20.88,21.13,20.63,21.0,321733,4.60622585334477,4.66137702496048,4.55107468172905,4.63269841572031,1458414.16680034,0.0,1.0
1987-12-30,21.0,21.13,20.75,20.75,768667,4.63269841572031,4.66137702496048,4.57754724410459,4.57754724410459,3484363.8742433,0.0,1.0
1987-12-31,21.25,21.25,20.75,21.0,382356,4.68784958733603,4.68784958733603,4.57754724410459,4.63269841572031,1733217.9389777,0.0,1.0
1988-01-04,22.38,22.5,21.25,21.5,1571378,4.93713288303907,4.96360544541462,4.68784958733603,4.74300075895175,7123049.03941588,0.0,1.0
1988-01-05,20.5,21.5,20.13,21.25,6448533,4.52239607248887,4.74300075895175,4.44077233849761,4.68784958733603,29231169.5793702,0.0,1.0
1988-01-06,20.75,21.0,20.5,20.75,1527556,4.57754724410459,4.63269841572031,4.52239607248887,4.57754724410459,6924404.12074877,0.0,1.0
1988-01-07,21.25,21.38,20.5,20.75,1814489,4.68784958733603,4.7165281965762,4.52239607248887,4.57754724410459,8225070.05219665,0.0,1.0
1988-01-08,20.0,21.38,19.75,21.38,1720133,4.41209372925744,4.7165281965762,4.35694255764172,4.7165281965762,7797354.75061859,0.0,1.0
1988-01-11,19.75,20.13,19.38,19.75,2335556,4.35694255764172,4.44077233849761,4.27531882365046,4.35694255764172,10587064.2978978,0.0,1.0
1988-01-12,19.75,19.88,19.25,19.75,1065822,4.35694255764172,4.38562116688189,4.24664021441029,4.35694255764172,4831366.08332833,0.0,1.0
1988-01-13,19.5,19.75,19.25,19.5,930889,4.301791386026,4.35694255764172,4.24664021441029,4.301791386026,4219715.43273026,0.0,1.0
1988-01-14,19.62,19.62,19.25,19.62,694444,4.32826394840155,4.32826394840155,4.24664021441029,4.32826394840155,3147911.36641096,0.0,1.0
1988-01-15,19.75,20.25,19.75,19.88,1506311,4.35694255764172,4.46724490087316,4.35694255764172,4.38562116688189,6828100.6362642,0.0,1.0
1988-01-18,20.5,20.5,19.5,19.88,1259244,4.52239607248887,4.52239607248887,4.301791386026,4.38562116688189,5708147.09420026,0.0,1.0
1988-01-19,20.25,20.5,20.13,20.38,920800,4.46724490087316,4.52239607248887,4.44077233849761,4.49592351011333,4173982.04346385,0.0,1.0
1988-01-20,19.13,20.25,18.75,20.25,1335067,4.22016765203474,4.46724490087316,4.13633787117885,4.46724490087316,6051852.39446259,0.0,1.0
1988-01-21,19.13,19.5,19.0,19.5,585956,4.22016765203474,4.301791386026,4.19148904279457,4.301791386026,2656135.77569494,0.0,1.0
1988-01-22,19.13,19.38,19.13,19.38,410267,4.22016765203474,4.27531882365046,4.22016765203474,4.27531882365046,1859738.36992374,0.0,1.0
1988-01-25,19.5,19.5,19.13,19.13,928133,4.301791386026,4.301791386026,4.22016765203474,4.22016765203474,4207222.49776959,0.0,1.0
1988-01-26,19.25,19.5,19.13,19.5,618044,4.24664021441029,4.301791386026,4.22016765203474,4.301791386026,2801590.52787855,0.0,1.0
1988-01-27,18.88,19.5,18.88,19.25,1032489,4.16501648041902,4.301791386026,4.16501648041902,4.24664021441029,4680267.75203513,0.0,1.0
1988-01-28,19.5,19.75,19.0,19.0,473467,4.301791386026,4.35694255764172,4.19148904279457,4.19148904279457,2146223.67090867,0.0,1.0
1988-01-29,19.75,19.75,19.25,19.75,583689,4.35694255764172,4.35694255764172,4.24664021441029,4.35694255764172,2645859.47542069,0.0,1.0
1988-02-01,19.88,20.25,19.75,19.75,756444,4.38870963249237,4.47039084798645,4.36001082704851,4.36001082704851,3426544.01390866,0.014,1.0
1988-02-02,20.13,20.13,19.62,19.62,604222,4.44389964296134,4.44389964296134,4.33131202160465,4.33131202160465,2737007.99685359,0.0,1.0
1988-02-03,20.0,20.88,20.0,20.25,2691867,4.41520083751748,4.60946967436825,4.41520083751748,4.47039084798645,12193633.3093901,0.0,1.0
1988-02-04,19.88,20.13,19.62,20.13,428133,4.38870963249237,4.44389964296134,4.33131202160465,4.44389964296134,1939359.11753779,0.0,1.0
1988-02-05,19.88,20.0,19.62,19.88,890533,4.38870963249237,4.41520083751748,4.33131202160465,4.38870963249237,4033941.07209274,0.0,1.0
1988-02-08,19.5,19.62,19.25,19.5,435156,4.30482081657954,4.33131202160465,4.24963080611057,4.30482081657954,1971171.93991417,0.0,1.0
1988-02-09,19.5,19.62,19.25,19.5,1094756,4.30482081657954,4.33131202160465,4.24963080611057,4.30482081657954,4959031.4927352,0.0,1.0
1988-02-10,19.75,19.75,19.25,19.5,825867,4.36001082704851,4.36001082704851,4.24963080611057,4.30482081657954,3741016.6848236,0.0,1.0
1988-02-11,19.62,19.88,19.5,19.75,741333,4.33131202160465,4.38870963249237,4.30482081657954,4.36001082704851,3358094.12654862,0.0,1.0
1988-02-12,20.0,20.13,19.75,19.75,1112711,4.41520083751748,4.44389964296134,4.36001082704851,4.36001082704851,5040364.14626901,0.0,1.0
1988-02-16,20.5,20.5,19.75,19.88,700578,4.52558085845542,4.52558085845542,4.36001082704851,4.38870963249237,3173481.91297187,0.0,1.0
1988-02-17,20.38,20.88,20.38,20.75,569200,4.49908965343031,4.60946967436825,4.49908965343031,4.58077086892438,2578365.15686132,0.0,1.0
1988-02-18,20.13,20.63,20.0,20.38,2177111,4.44389964296134,4.55427966389928,4.41520083751748,4.49908965343031,9861888.87037863,0.0,1.0
1988-02-19,20.38,20.5,20.13,20.25,943511,4.49908965343031,4.52558085845542,4.44389964296134,4.47039084798645,4273921.09542408,0.0,1.0
1988-02-22,20.25,20.5,20.0,20.25,602711,4.47039084798645,4.52558085845542,4.41520083751748,4.47039084798645,2730163.46109811,0.0,1.0
1988-02-23,20.13,20.38,19.75,20.38,1718133,4.44389964296134,4.49908965343031,4.36001082704851,4.49908965343031,7782807.90944065,0.0,1.0
1988-02-24,20.38,20.63,20.0,20.25,1013644,4.49908965343031,4.55427966389928,4.41520083751748,4.47039084798645,4591609.92807719,0.0,1.0
1988-02-25,20.38,20.75,20.0,20.63,1822133,4.49908965343031,4.58077086892438,4.41520083751748,4.55427966389928,8253907.65700491,0.0,1.0
1988-02-26,20.88,20.88,20.25,20.25,1711289,4.60946967436825,4.60946967436825,4.47039084798645,4.47039084798645,7751805.9222067,0.0,1.0
1988-02-29,20.75,20.88,20.25,20.88,1583689,4.58077086892438,4.60946967436825,4.47039084798645,4.60946967436825,7173802.77038748,0.0,1.0
1988-03-01,20.38,20.75,20.0,20.75,1372400,4.49908965343031,4.58077086892438,4.41520083751748,4.58077086892438,6216704.74574223,0.0,1.0
1988-03-02,20.0,20.63,20.0,20.38,1704889,4.41520083751748,4.55427966389928,4.41520083751748,4.49908965343031,7722815.16851044,0.0,1.0
1988-03-03,20.25,20.38,20.0,20.0,1076578,4.47039084798645,4.49908965343031,4.41520083751748,4.41520083751748,4876688.69262728,0.0,1.0
1988-03-04,20.25,20.38,20.0,20.25,559467,4.47039084798645,4.49908965343031,4.41520083751748,4.47039084798645,2534276.56221668,0.0,1.0
1988-03-07,19.75,20.25,19.75,20.25,1494756,4.36001082704851,4.47039084798645,4.36001082704851,4.47039084798645,6770953.59875159,0.0,1.0
1988-03-08,20.38,20.5,19.75,19.88,917022,4.49908965343031,4.52558085845542,4.36001082704851,4.38870963249237,4153931.08375841,0.0,1.0
1988-03-09,20.5,20.75,20.38,20.63,947867,4.52558085845542,4.58077086892438,4.49908965343031,4.55427966389928,4293652.92715859,0.0,1.0
1988-03-10,19.88,20.25,19.88,20.13,1800756,4.38870963249237,4.47039084798645,4.38870963249237,4.44389964296134,8157074.00985413,0.0,1.0
1988-03-11,19.88,20.13,19.38,19.88,1740844,4.38870963249237,4.44389964296134,4.27832961155444,4.38870963249237,7885684.316815,0.0,1.0
1988-03-14,20.25,20.38,20.0,20.0,641511,4.47039084798645,4.49908965343031,4.41520083751748,4.41520083751748,2905919.9053817,0.0,1.0
1988-03-15,20.38,20.5,20.25,20.38,584400,4.49908965343031,4.52558085845542,4.47039084798645,4.49908965343031,2647218.19688995,0.0,1.0
1988-03-16,20.38,20.5,20.13,20.38,572444,4.49908965343031,4.52558085845542,4.44389964296134,4.49908965343031,2593059.84514112,0.0,1.0
1988-03-17,20.5,20.5,20.25,20.5,718267,4.52558085845542,4.52558085845542,4.47039084798645,4.52558085845542,3253609.63830518,0.0,1.0
1988-03-18,20.5,20.63,20.25,20.63,2295822,4.52558085845542,4.55427966389928,4.47039084798645,4.55427966389928,10399626.5831969,0.0,1.0
1988-03-21,21.25,21.38,20.38,20.5,1528533,4.69115088986232,4.71984969530619,4.49908965343031,4.52558085845542,6923956.83118888,0.0,1.0
1988-03-22,20.75,21.25,20.63,21.25,1597200,4.58077086892438,4.69115088986232,4.55427966389928,4.69115088986232,7235004.96932345,0.0,1.0
1988-03-23,20.13,20.75,20.0,20.75,1333600,4.44389964296134,4.58077086892438,4.41520083751748,4.58077086892438,6040948.30145865,0.0,1.0
1988-03-24,20.63,21.25,20.0,20.13,1310756,4.55427966389928,4.69115088986232,4.41520083751748,4.44389964296134,5937469.42998405,0.0,1.0
1988-03-25,20.75,21.5,20.63,20.63,1530222,4.58077086892438,4.74634090033129,4.55427966389928,4.55427966389928,6931607.67228154,0.0,1.0
1988-03-28,20.5,20.63,20.0,20.25,529778,4.52558085845542,4.55427966389928,4.41520083751748,4.47039084798645,2399791.17370288,0.0,1.0
1988-03-29,20.63,20.88,20.5,20.5,687067,4.55427966389928,4.60946967436825,4.52558085845542,4.52558085845542,3112279.71403591,0.0,1.0
1988-03-30,20.38,21.13,20.38,20.75,753689,4.49908965343031,4.66465968483722,4.49908965343031,4.58077086892438,3414064.40040347,0.0,1.0
1988-03-31,20.0,20.38,20.0,20.25,629867,4.41520083751748,4.49908965343031,4.41520083751748,4.47039084798645,2853174.85287556,0.0,1.0
1988-04-04,20.0,20.38,19.88,20.13,850089,4.41520083751748,4.49908965343031,4.38870963249237,4.44389964296134,3850737.62795342,0.0,1.0
1988-04-05,20.63,20.75,20.25,20.38,1217511,4.55427966389928,4.58077086892438,4.47039084798645,4.49908965343031,5515087.7380453,0.0,1.0
1988-04-06,21.25,21.38,20.75,20.88,1495867,4.69115088986232,4.71984969530619,4.58077086892438,4.60946967436825,6775986.21240105,0.0,1.0
1988-04-07,21.5,22.13,21.25,21.38,1295200,4.74634090033129,4.88541972671309,4.69115088986232,4.71984969530619,5867003.77928107,0.0,1.0
1988-04-08,22.63,23.25,22.25,22.63,4018711,4.99579974765103,5.13267097361407,4.91191093173819,4.99579974765103,18203978.2464781,0.0,1.0
1988-04-11,22.5,22.75,22.25,22.75,1086133,4.96710094220716,5.02229095267613,4.91191093173819,5.02229095267613,4919970.98193475,0.0,1.0
1988-04-12,22.63,22.88,22.38,22.5,1263111,4.99579974765103,5.05098975812,4.94060973718206,4.96710094220716,5721646.85813117,0.0,1.0
1988-04-13,22.5,23.0,22.0,22.75,1383022,4.96710094220716,5.0774809631451,4.85672092126923,5.02229095267613,6264820.33726751,0.0,1.0
1988-04-14,21.0,22.13,20.75,22.0,1137956,4.63596087939335,4.88541972671309,4.58077086892438,4.85672092126923,5154719.08018497,0.0,1.0
1988-04-15,21.75,21.88,20.5,20.88,1175022,4.80153091080026,4.83022971624412,4.52558085845542,4.60946967436825,5322620.84213897,0.0,1.0
1988-04-18,22.75,22.75,21.38,21.5,1391733,5.02229095267613,5.02229095267613,4.71984969530619,4.74634090033129,6304279.47093127,0.0,1.0
1988-04-19,22.63,23.13,22.5,22.88,2196933,4.99579974765103,5.10617976858896,4.96710094220716,5.05098975812,9951678.67034226,0.0,1.0
1988-04-20,22.0,23.25,22.0,22.63,3262800,4.85672092126923,5.13267097361407,4.85672092126923,4.99579974765103,14779848.6187757,0.0,1.0
1988-04-21,22.13,22.75,21.75,22.25,2137556,4.88541972671309,5.02229095267613,4.80153091080026,4.91191093173819,9682712.42311993,0.0,1.0
1988-04-22,22.38,22.5,22.0,22.25,937733,4.94060973718206,4.96710094220716,4.85672092126923,4.91191093173819,4247747.88060267,0.0,1.0
1988-04-25,22.25,22.38,22.0,22.38,743511,4.91191093173819,4.94060973718206,4.85672092126923,4.94060973718206,3367960.04241588,0.0,1.0
1988-04-26,22.38,22.5,22.25,22.25,804844,4.94060973718206,4.96710094220716,4.91191093173819,4.91191093173819,3645786.58873664,0.0,1.0
1988-04-27,22.5,22.63,22.13,22.38,859778,4.96710094220716,4.99579974765103,4.88541972671309,4.94060973718206,3894626.9111664,0.0,1.0
1988-04-28,22.75,22.88,22.38,22.5,1128356,5.02229095267613,5.05098975812,4.94060973718206,4.96710094220716,5111232.94964058,0.0,1.0
1988-04-29,22.5,22.75,22.25,22.63,750133,4.96710094220716,5.02229095267613,4.91191093173819,4.99579974765103,3397956.41288098,0.0,1.0
1988-05-02,22.5,22.63,22.0,22.38,481244,4.97019158279343,4.99890824527179,4.85974288095357,4.94368389435186,2178586.04032207,0.014,1.0
1988-05-03,22.5,22.63,22.38,22.5,1015778,4.97019158279343,4.99890824527179,4.94368389435186,4.97019158279343,4598415.29632841,0.0,1.0
1988-05-04,22.88,22.88,22.38,22.5,1006222,5.05413259619171,5.05413259619171,4.94368389435186,4.97019158279343,4555155.39448794,0.0,1.0
1988-05-05,23.0,23.13,22.63,22.75,1566756,5.08064028463328,5.10935694711164,4.99890824527179,5.02541593371335,7092686.35077184,0.0,1.0
1988-05-06,22.75,23.0,22.63,22.88,834000,5.02541593371335,5.08064028463328,4.99890824527179,5.05413259619171,3775508.38582633,0.0,1.0
1988-05-09,22.25,22.63,22.13,22.5,893644,4.9149672318735,4.99890824527179,4.88845954343193,4.97019158279343,4045516.08626305,0.0,1.0
1988-05-10,22.25,22.38,22.0,22.13,621200,4.9149672318735,4.94368389435186,4.85974288095357,4.88845954343193,2812165.23893922,0.0,1.0
1988-05-11,21.38,22.0,21.38,21.88,583244,4.72278649067215,4.85974288095357,4.72278649067215,4.83323519251201,2640338.86448788,0.0,1.0
1988-05-12,21.63,21.75,21.25,21.38,510889,4.77801084159208,4.80451853003365,4.69406982819379,4.72278649067215,2312788.61358085,0.0,1.0
1988-05-13,22.13,22.13,21.63,21.63,913333,4.88845954343193,4.88845954343193,4.77801084159208,4.77801084159208,4134647.96229247,0.0,1.0
1988-05-16,22.25,22.25,21.88,22.0,637778,4.9149672318735,4.9149672318735,4.83323519251201,4.85974288095357,2887213.65383159,0.0,1.0
1988-05-17,21.63,22.38,21.63,22.25,1152533,4.77801084159208,4.94368389435186,4.77801084159208,4.9149672318735,5217503.60484601,0.0,1.0
1988-05-18,21.5,21.75,21.38,21.75,1150267,4.74929417911372,4.80451853003365,4.72278649067215,4.80451853003365,5207245.44896797,0.0,1.0
1988-05-19,21.75,21.75,21.38,21.63,1612533,4.80451853003365,4.80451853003365,4.72278649067215,4.77801084159208,7299918.30206436,0.0,1.0
1988-05-20,21.38,21.75,21.0,21.75,1516356,4.72278649067215,4.80451853003365,4.63884547727386,4.80451853003365,6864526.13177226,0.0,1.0
1988-05-23,21.25,21.38,21.0,21.25,531956,4.69406982819379,4.72278649067215,4.63884547727386,4.69406982819379,2408158.67972498,0.0,1.0
1988-05-24,21.25,21.38,21.0,21.25,642178,4.69406982819379,4.72278649067215,4.63884547727386,4.69406982819379,2907132.40310933,0.0,1.0
1988-05-25,21.38,21.5,21.38,21.38,452044,4.72278649067215,4.74929417911372,4.72278649067215,4.72278649067215,2046397.97693343,0.0,1.0
1988-05-26,21.13,21.5,21.13,21.25,876533,4.66756213975223,4.74929417911372,4.66756213975223,4.69406982819379,3968054.78651499,0.0,1.0
1988-05-27,21.13,21.25,21.0,21.13,610178,4.66756213975223,4.69406982819379,4.63884547727386,4.66756213975223,2762268.77199848,0.0,1.0
1988-05-31,21.63,21.63,21.13,21.25,902444,4.77801084159208,4.77801084159208,4.66756213975223,4.69406982819379,4085353.58481853,0.0,1.0
1988-06-01,21.88,21.88,21.38,21.63,814711,4.83323519251201,4.83323519251201,4.72278649067215,4.77801084159208,3688187.30518579,0.0,1.0
1988-06-02,21.75,21.88,21.63,21.63,487333,4.80451853003365,4.83323519251201,4.77801084159208,4.77801084159208,2206150.87312938,0.0,1.0
1988-06-03,21.88,22.13,21.63,21.88,718622,4.83323519251201,4.88845954343193,4.77801084159208,4.83323519251201,3253193.50987924,0.0,1.0
1988-06-06,22.25,22.38,22.0,22.0,575956,4.9149672318735,4.94368389435186,4.85974288095357,4.85974288095357,2607346.17250238,0.0,1.0
1988-06-07,21.63,22.38,21.5,22.38,937156,4.77801084159208,4.94368389435186,4.74929417911372,4.94368389435186,4242494.40866601,0.0,1.0
1988-06-08,21.88,22.0,21.63,21.75,973644,4.83323519251201,4.85974288095357,4.77801084159208,4.80451853003365,4407675.16404015,0.0,1.0
1988-06-09,21.25,22.0,21.0,21.88,2196933,4.69406982819379,4.85974288095357,4.63884547727386,4.83323519251201,9945490.36522613,0.0,1.0
1988-06-10,21.0,21.38,20.75,21.25,1731956,4.63884547727386,4.72278649067215,4.58362112635394,4.69406982819379,7840544.84638157,0.0,1.0
1988-06-13,20.88,21.0,20.63,20.88,1705067,4.6123377888323,4.63884547727386,4.55711343791237,4.6123377888323,7718818.6533522,0.0,1.0
1988-06-14,20.63,20.88,20.5,20.75,2358489,4.55711343791237,4.6123377888323,4.52839677543401,4.58362112635394,10676852.5148431,0.0,1.0
1988-06-15,20.0,20.63,20.0,20.63,4265422,4.41794807359416,4.55711343791237,4.41794807359416,4.55711343791237,19309516.2231272,0.0,1.0
1988-06-16,19.62,19.75,19.38,19.75,3671289,4.33400706019587,4.36272372267423,4.28099168331274,4.36272372267423,16619882.9811654,0.0,1.0
1988-06-17,19.5,19.75,19.38,19.62,1442444,4.3074993717543,4.36272372267423,4.28099168331274,4.33400706019587,6529927.359814,0.0,1.0
1988-06-20,19.5,19.62,19.38,19.38,1485067,4.3074993717543,4.33400706019587,4.28099168331274,4.28099168331274,6722881.18946517,0.0,1.0
1988-06-21,19.5,19.75,19.38,19.62,1856311,4.3074993717543,4.36272372267423,4.28099168331274,4.33400706019587,8403498.49784371,0.0,1.0
1988-06-22,19.75,19.75,19.5,19.75,1397733,4.36272372267423,4.36272372267423,4.3074993717543,4.36272372267423,6327521.17823284,0.0,1.0
1988-06-23,20.0,20.13,19.0,19.75,2139422,4.41794807359416,4.44666473607252,4.19705066991445,4.36272372267423,9685138.73120063,0.0,1.0
1988-06-24,19.5,20.13,19.5,20.13,1541422,4.3074993717543,4.44666473607252,4.3074993717543,4.44666473607252,6977999.62481678,0.0,1.0
1988-06-27,19.5,19.5,19.25,19.5,968000,4.3074993717543,4.3074993717543,4.25227502083438,4.3074993717543,4382124.84110298,0.0,1.0
1988-06-28,20.0,20.0,19.25,19.25,2493067,4.41794807359416,4.41794807359416,4.25227502083438,4.25227502083438,11286085.5694567,0.0,1.0
1988-06-29,20.5,20.5,19.88,20.0,2044800,4.52839677543401,4.52839677543401,4.39144038515259,4.41794807359416,9256786.02798282,0.0,1.0
1988-06-30,20.25,20.63,20.0,20.38,1024622,4.47317242451408,4.55711343791237,4.41794807359416,4.50188908699244,4638451.98237667,0.0,1.0
1988-07-01,20.63,20.88,20.0,20.0,947822,4.55711343791237,4.6123377888323,4.41794807359416,4.41794807359416,4290779.26771065,0.0,1.0
1988-07-05,20.75,20.75,20.25,20.38,898400,4.58362112635394,4.58362112635394,4.47317242451408,4.50188908699244,4067046.44343689,0.0,1.0
1988-07-06,20.25,20.75,20.13,20.75,1207067,4.47317242451408,4.58362112635394,4.44666473607252,4.58362112635394,5464378.39418972,0.0,1.0
1988-07-07,19.88,20.25,19.88,20.13,729778,4.39144038515259,4.47317242451408,4.39144038515259,4.44666473607252,3303696.59327526,0.0,1.0
1988-07-08,20.0,20.13,19.88,19.88,576267,4.41794807359416,4.44666473607252,4.39144038515259,4.39144038515259,2608754.06591724,0.0,1.0
1988-07-11,20.0,20.25,20.0,20.0,321022,4.41794807359416,4.47317242451408,4.41794807359416,4.41794807359416,1453262.89332702,0.0,1.0
1988-07-12,20.0,20.25,20.0,20.13,550889,4.41794807359416,4.47317242451408,4.41794807359416,4.44666473607252,2493868.1524694,0.0,1.0
1988-07-13,19.88,20.13,19.75,20.0,770000,4.39144038515259,4.44666473607252,4.36272372267423,4.41794807359416,3485781.12360464,0.0,1.0
1988-07-14,19.62,19.88,19.5,19.75,1657200,4.33400706019587,4.39144038515259,4.3074993717543,4.36272372267423,7502125.29615274,0.0,1.0
1988-07-15,19.75,19.88,19.62,19.62,951867,4.36272372267423,4.39144038515259,4.33400706019587,4.33400706019587,4309090.93608075,0.0,1.0
1988-07-18,19.75,19.88,19.5,19.62,1732311,4.36272372267423,4.39144038515259,4.3074993717543,4.33400706019587,7842151.9272892,0.0,1.0
1988-07-19,19.88,20.0,19.62,19.75,1716089,4.39144038515259,4.41794807359416,4.33400706019587,4.36272372267423,7768715.12029294,0.0,1.0
1988-07-20,19.75,20.0,19.75,19.75,656089,4.36272372267423,4.41794807359416,4.36272372267423,4.36272372267423,2970107.33974629,0.0,1.0
1988-07-21,19.62,19.88,19.62,19.75,700044,4.33400706019587,4.39144038515259,4.33400706019587,4.36272372267423,3169091.11804245,0.0,1.0
1988-07-22,19.38,19.62,19.25,19.62,679867,4.28099168331274,4.33400706019587,4.25227502083438,4.33400706019587,3077750.07163859,0.0,1.0
1988-07-25,19.75,19.75,19.5,19.62,867422,4.36272372267423,4.36272372267423,4.3074993717543,4.33400706019587,3926809.39454466,0.0,1.0
1988-07-26,20.13,20.38,19.75,19.75,782889,4.44666473607252,4.50188908699244,4.36272372267423,4.36272372267423,3544129.478023,0.0,1.0
1988-07-27,20.0,20.38,20.0,20.25,534489,4.41794807359416,4.50188908699244,4.41794807359416,4.47317242451408,2419625.54152509,0.0,1.0
1988-07-28,19.75,20.13,19.62,20.13,1546711,4.36272372267423,4.44666473607252,4.33400706019587,4.44666473607252,7001942.86684631,0.0,1.0
1988-07-29,20.5,20.5,19.62,19.88,1396800,4.52839677543401,4.52839677543401,4.33400706019587,4.39144038515259,6323297.49798826,0.0,1.0
1988-08-01,20.38,20.63,20.25,20.38,369244,4.50498165064396,4.56024393782065,4.47624526131208,4.50498165064396,1670415.84263153,0.014,1.0
1988-08-02,20.88,20.88,20.0,20.25,462267,4.61550622499735,4.61550622499735,4.42098297413539,4.47624526131208,2091240.80642,0.0,1.0
1988-08-03,20.25,20.5,20.0,20.0,415556,4.47624526131208,4.53150754848877,4.42098297413539,4.42098297413539,1879925.81030589,0.0,1.0
1988-08-04,20.13,20.38,20.0,20.38,531556,4.44971936346727,4.50498165064396,4.42098297413539,4.50498165064396,2404695.98326809,0.0,1.0
1988-08-05,19.88,20.0,19.75,19.75,253156,4.39445707629058,4.42098297413539,4.3657206869587,4.3657206869587,1145247.5681588,0.0,1.0
1988-08-08,20.0,20.13,19.75,19.75,881689,4.42098297413539,4.44971936346727,4.3657206869587,4.3657206869587,3988655.9399041,0.0,1.0
1988-08-09,19.88,20.13,19.62,20.13,655156,4.39445707629058,4.44971936346727,4.33698429762682,4.44971936346727,2963847.65032093,0.0,1.0
1988-08-10,19.62,19.75,19.5,19.62,296978,4.33698429762682,4.3657206869587,4.310458399782,4.33698429762682,1343493.07263767,0.0,1.0
1988-08-11,19.62,19.62,19.38,19.5,513156,4.33698429762682,4.33698429762682,4.28393250193719,4.310458399782,2321456.57652236,0.0,1.0
1988-08-12,19.38,19.62,19.38,19.62,418133,4.28393250193719,4.33698429762682,4.28393250193719,4.33698429762682,1891583.85113109,0.0,1.0
1988-08-15,18.88,19.5,18.88,19.38,809600,4.17340792758381,4.310458399782,4.17340792758381,4.28393250193719,3662533.89681209,0.0,1.0
1988-08-16,18.25,18.5,17.75,17.88,804000,4.03414696389854,4.08940925107523,3.92362238954516,3.95235877887704,3637200.16432426,0.0,1.0
1988-08-17,18.0,18.38,17.88,18.12,1312756,3.97888467672185,4.06288335323042,3.95235877887704,4.00541057456666,5938751.66532047,0.0,1.0
1988-08-18,18.0,18.12,17.88,18.0,539111,3.97888467672185,4.00541057456666,3.95235877887704,3.97888467672185,2438873.90272266,0.0,1.0
1988-08-19,18.25,18.38,18.0,18.0,651822,4.03414696389854,4.06288335323042,3.97888467672185,3.97888467672185,2948765.03172907,0.0,1.0
1988-08-22,18.0,18.25,17.75,18.12,650756,3.97888467672185,4.03414696389854,3.92362238954516,4.00541057456666,2943942.57479478,0.0,1.0
1988-08-23,18.38,18.38,17.88,18.0,591511,4.06288335323042,4.06288335323042,3.95235877887704,3.97888467672185,2675925.25671593,0.0,1.0
1988-08-24,18.75,18.75,18.25,18.38,1657467,4.14467153825193,4.14467153825193,4.03414696389854,4.06288335323042,7498183.14025129,0.0,1.0
1988-08-25,18.5,18.62,18.25,18.38,691778,4.08940925107523,4.11593514892005,4.03414696389854,4.06288335323042,3129521.21302974,0.0,1.0
1988-08-26,18.5,18.5,18.25,18.38,714711,4.08940925107523,4.08940925107523,4.03414696389854,4.06288335323042,3233267.37144821,0.0,1.0
1988-08-29,18.75,18.88,18.5,18.5,830044,4.14467153825193,4.17340792758381,4.08940925107523,4.08940925107523,3755020.11591588,0.0,1.0
1988-08-30,18.5,18.88,18.5,18.75,873067,4.08940925107523,4.17340792758381,4.08940925107523,4.14467153825193,3949651.03963445,0.0,1.0
1988-08-31,18.5,18.75,18.38,18.62,534267,4.08940925107523,4.14467153825193,4.06288335323042,4.11593514892005,2416960.22412069,0.0,1.0
1988-09-01,18.25,18.38,17.88,18.38,969422,4.03414696389854,4.06288335323042,3.95235877887704,4.06288335323042,4385549.57425318,0.0,1.0
1988-09-02,18.5,18.5,18.25,18.25,1092622,4.08940925107523,4.08940925107523,4.03414696389854,4.03414696389854,4942891.68898546,0.0,1.0
1988-09-06,18.5,18.62,18.38,18.5,619778,4.08940925107523,4.11593514892005,4.06288335323042,4.08940925107523,2803801.79532906,0.0,1.0
1988-09-07,18.62,18.62,18.5,18.5,814222,4.11593514892005,4.11593514892005,4.08940925107523,4.08940925107523,3683443.27387615,0.0,1.0
1988-09-08,18.75,18.88,18.5,18.5,562400,4.14467153825193,4.17340792758381,4.08940925107523,4.08940925107523,2544230.56270642,0.0,1.0
1988-09-09,19.12,19.12,18.62,18.62,2517467,4.22645972327343,4.22645972327343,4.11593514892005,4.11593514892005,11388720.6294539,0.0,1.0
1988-09-12,18.88,19.0,18.88,19.0,302711,4.17340792758381,4.19993382542862,4.17340792758381,4.19993382542862,1369428.48127209,0.0,1.0
1988-09-13,18.88,19.12,18.75,18.75,762889,4.17340792758381,4.22645972327343,4.14467153825193,4.14467153825193,3451218.90069797,0.0,1.0
1988-09-14,19.12,19.12,18.88,18.88,883556,4.22645972327343,4.22645972327343,4.17340792758381,4.17340792758381,3997102.02536031,0.0,1.0
1988-09-15,19.12,19.12,18.88,19.12,2167911,4.22645972327343,4.22645972327343,4.17340792758381,4.22645972327343,9807370.95204027,0.0,1.0
1988-09-16,19.5,19.62,19.0,19.0,3295111,4.310458399782,4.33698429762682,4.19993382542862,4.19993382542862,14906689.3913765,0.0,1.0
1988-09-19,19.25,19.5,19.12,19.5,866400,4.25519611260531,4.310458399782,4.22645972327343,4.310458399782,3919490.32633152,0.0,1.0
1988-09-20,19.5,19.62,19.38,19.38,1372667,4.310458399782,4.33698429762682,4.28393250193719,4.28393250193719,6209781.88801305,0.0,1.0
1988-09-21,19.5,19.62,19.38,19.62,1134578,4.310458399782,4.33698429762682,4.28393250193719,4.33698429762682,5132695.63188893,0.0,1.0
1988-09-22,19.38,19.5,19.12,19.5,791956,4.28393250193719,4.310458399782,4.22645972327343,4.310458399782,3582714.54395222,0.0,1.0
1988-09-23,20.25,20.25,19.12,19.25,3560978,4.47624526131208,4.47624526131208,4.22645972327343,4.25519611260531,16109440.0084018,0.0,1.0
1988-09-26,20.12,20.25,19.88,20.25,1316622,4.4475088719802,4.47624526131208,4.39445707629058,4.47624526131208,5956240.98849868,0.0,1.0
1988-09-27,19.75,20.12,19.62,20.0,613733,4.3657206869587,4.4475088719802,4.33698429762682,4.42098297413539,2776454.9358846,0.0,1.0
1988-09-28,19.62,19.62,19.25,19.62,888356,4.33698429762682,4.33698429762682,4.25519611260531,4.33698429762682,4018816.65320702,0.0,1.0
1988-09-29,19.75,19.75,19.38,19.5,1038444,4.3657206869587,4.3657206869587,4.28393250193719,4.310458399782,4697796.87492729,0.0,1.0
1988-09-30,19.5,19.88,19.38,19.5,724978,4.310458399782,4.39445707629058,4.28393250193719,4.310458399782,3279714.05563617,0.0,1.0
1988-10-03,19.62,19.62,19.25,19.38,614489,4.33698429762682,4.33698429762682,4.25519611260531,4.28393250193719,2779874.98977046,0.0,1.0
1988-10-04,20.0,20.25,19.62,19.75,2207511,4.42098297413539,4.47624526131208,4.33698429762682,4.3657206869587,9986516.63177564,0.0,1.0
1988-10-05,20.12,20.12,19.75,20.0,664489,4.4475088719802,4.4475088719802,4.3657206869587,4.42098297413539,3006069.02984038,0.0,1.0
1988-10-06,20.0,20.12,19.75,20.12,2607244,4.42098297413539,4.4475088719802,4.3657206869587,4.4475088719802,11794861.076161,0.0,1.0
1988-10-07,20.5,20.75,20.0,20.12,3224222,4.53150754848877,4.58676983566547,4.42098297413539,4.4475088719802,14585996.0052462,0.0,1.0
1988-10-10,20.63,20.63,20.25,20.5,1559644,4.56024393782065,4.56024393782065,4.47624526131208,4.53150754848877,7055643.54861611,0.0,1.0
1988-10-11,20.5,20.63,20.37,20.5,1634089,4.53150754848877,4.56024393782065,4.50277115915689,4.53150754848877,7392423.85487621,0.0,1.0
1988-10-12,20.12,20.5,20.0,20.25,952311,4.4475088719802,4.53150754848877,4.42098297413539,4.47624526131208,4308141.44986045,0.0,1.0
1988-10-13,20.12,20.25,19.88,19.88,926533,4.4475088719802,4.47624526131208,4.39445707629058,4.39445707629058,4191524.85056201,0.0,1.0
1988-10-14,21.13,21.13,20.37,20.37,1663600,4.67076851217404,4.67076851217404,4.50277115915689,4.50277115915689,7525928.10120627,0.0,1.0
1988-10-17,20.87,21.0,20.5,21.0,1694311,4.61329573351028,4.64203212284216,4.53150754848877,4.64203212284216,7664861.00449801,0.0,1.0
1988-10-18,21.37,21.5,21.0,21.0,1885156,4.72382030786366,4.75255669719554,4.64203212284216,4.64203212284216,8528221.03604089,0.0,1.0
1988-10-19,21.37,21.63,21.13,21.37,2987200,4.72382030786366,4.78129308652742,4.67076851217404,4.72382030786366,13513736.7299371,0.0,1.0
1988-10-20,22.0,22.0,21.25,21.25,2589289,4.86308127154893,4.86308127154893,4.69729441001885,4.69729441001885,11713634.7963719,0.0,1.0
1988-10-21,22.0,22.0,21.63,21.75,1444622,4.86308127154893,4.86308127154893,4.78129308652742,4.80781898437223,6535297.73107766,0.0,1.0
1988-10-24,21.75,22.0,21.75,21.87,873867,4.80781898437223,4.86308127154893,4.80781898437223,4.83434488221705,3953270.14427556,0.0,1.0
1988-10-25,21.5,21.75,21.25,21.5,1063244,4.75255669719554,4.80781898437223,4.69729441001885,4.75255669719554,4809989.11880198,0.0,1.0
1988-10-26,21.75,21.75,21.37,21.5,1250889,4.80781898437223,4.80781898437223,4.72382030786366,4.75255669719554,5658872.73178037,0.0,1.0
1988-10-27,21.37,21.63,21.0,21.63,1196089,4.72382030786366,4.78129308652742,4.64203212284216,4.78129308652742,5410964.06386374,0.0,1.0
1988-10-28,21.63,21.63,21.25,21.37,702444,4.78129308652742,4.78129308652742,4.69729441001885,4.72382030786366,3177772.92565745,0.0,1.0
1988-10-31,21.25,21.5,21.0,21.5,687067,4.70038909810074,4.75568779337252,4.64509040282897,4.75568779337252,3106162.79743722,0.014,1.0
1988-11-01,21.0,21.13,20.87,21.0,673378,4.64509040282897,4.67384572437029,4.61633508128765,4.64509040282897,3044276.16551614,0.0,1.0
1988-11-02,20.63,21.0,20.37,21.0,479378,4.56324833382675,4.64509040282897,4.5057376907441,4.64509040282897,2167221.11454903,0.0,1.0
1988-11-03,20.75,20.87,20.5,20.63,906089,4.5897917075572,4.61633508128765,4.53449301228542,4.56324833382675,4096339.86636978,0.0,1.0
1988-11-04,20.63,20.87,20.25,20.5,827778,4.56324833382675,4.61633508128765,4.47919431701365,4.53449301228542,3742303.48443017,0.0,1.0
1988-11-07,20.25,20.5,20.12,20.5,498533,4.47919431701365,4.53449301228542,4.45043899547233,4.53449301228542,2253818.99857622,0.0,1.0
1988-11-08,20.63,20.63,20.25,20.37,1109600,4.56324833382675,4.56324833382675,4.47919431701365,4.5057376907441,5016393.2193459,0.0,1.0
1988-11-09,20.37,20.63,20.25,20.37,607200,4.5057376907441,4.56324833382675,4.47919431701365,4.5057376907441,2745091.89148057,0.0,1.0
1988-11-10,20.5,20.5,20.25,20.25,573733,4.53449301228542,4.53449301228542,4.47919431701365,4.47919431701365,2593790.85338409,0.0,1.0
1988-11-11,19.88,20.37,19.88,20.37,613378,4.39735224801143,4.5057376907441,4.39735224801143,4.5057376907441,2773022.02604177,0.0,1.0
1988-11-14,20.12,20.12,19.62,20.0,1106622,4.45043899547233,4.45043899547233,4.33984160492878,4.42389562174188,5002929.97222333,0.0,1.0
1988-11-15,20.12,20.25,19.88,20.0,631556,4.45043899547233,4.47919431701365,4.39735224801143,4.42389562174188,2855202.98849786,0.0,1.0
1988-11-16,19.75,20.12,19.5,20.12,1039333,4.3685969264701,4.45043899547233,4.31329823119833,4.45043899547233,4698722.97570516,0.0,1.0
1988-11-17,19.75,20.0,19.62,19.88,365156,4.3685969264701,4.42389562174188,4.33984160492878,4.39735224801143,1650834.60923168,0.0,1.0
1988-11-18,19.88,20.0,19.75,19.75,300222,4.39735224801143,4.42389562174188,4.3685969264701,4.3685969264701,1357274.33768787,0.0,1.0
1988-11-21,20.12,20.12,19.62,19.88,442800,4.45043899547233,4.45043899547233,4.33984160492878,4.39735224801143,2001855.54932081,0.0,1.0
1988-11-22,19.88,20.25,19.75,20.12,703956,4.39735224801143,4.47919431701365,4.3685969264701,4.45043899547233,3182516.31679692,0.0,1.0
1988-11-23,19.75,19.88,19.62,19.88,449956,4.3685969264701,4.39735224801143,4.33984160492878,4.39735224801143,2034207.12635545,0.0,1.0
1988-11-25,19.5,19.62,19.25,19.5,286178,4.31329823119833,4.33984160492878,4.25799953592656,4.31329823119833,1293782.78544158,0.0,1.0
1988-11-28,19.62,19.62,19.25,19.25,750889,4.33984160492878,4.33984160492878,4.25799953592656,4.25799953592656,3394695.8255961,0.0,1.0
1988-11-29,20.0,20.0,19.5,19.62,939556,4.42389562174188,4.42389562174188,4.31329823119833,4.33984160492878,4247640.90446626,0.0,1.0
1988-11-30,20.0,20.37,20.0,20.12,359156,4.42389562174188,4.5057376907441,4.42389562174188,4.45043899547233,1623709.19528424,0.0,1.0
1988-12-01,20.12,20.37,19.88,20.0,305822,4.45043899547233,4.5057376907441,4.39735224801143,4.42389562174188,1382591.39070548,0.0,1.0
1988-12-02,20.25,20.37,19.88,20.12,298622,4.47919431701365,4.5057376907441,4.39735224801143,4.45043899547233,1350040.89396856,0.0,1.0
1988-12-05,20.5,20.75,20.37,20.5,518978,4.53449301228542,4.5897917075572,4.5057376907441,4.53449301228542,2346248.84660211,0.0,1.0
1988-12-06,20.87,20.87,20.37,20.5,687467,4.61633508128765,4.61633508128765,4.5057376907441,4.53449301228542,3107971.15836704,0.0,1.0
1988-12-07,21.25,21.25,20.75,20.87,1753911,4.70038909810074,4.70038909810074,4.5897917075572,4.61633508128765,7929260.3169937,0.0,1.0
1988-12-08,20.75,21.13,20.63,21.0,396489,4.5897917075572,4.67384572437029,4.56324833382675,4.64509040282897,1792488.04176752,0.0,1.0
1988-12-09,20.63,20.87,20.63,20.63,341867,4.56324833382675,4.61633508128765,4.56324833382675,4.56324833382675,1545547.31499471,0.0,1.0
1988-12-12,20.75,21.25,20.5,20.63,548222,4.5897917075572,4.70038909810074,4.53449301228542,4.56324833382675,2478458.11418191,0.0,1.0
1988-12-13,20.75,20.87,20.25,20.87,695378,4.5897917075572,4.61633508128765,4.47919431701365,4.61633508128765,3143736.01665674,0.0,1.0
1988-12-14,20.25,20.5,20.0,20.5,1107333,4.47919431701365,4.53449301228542,4.42389562174188,4.53449301228542,5006144.3337761,0.0,1.0
1988-12-15,20.12,20.25,20.0,20.12,534267,4.45043899547233,4.47919431701365,4.42389562174188,4.45043899547233,2415368.9222425,0.0,1.0
1988-12-16,20.12,20.25,20.0,20.12,1414400,4.45043899547233,4.47919431701365,4.42389562174188,4.45043899547233,6394364.24787568,0.0,1.0
1988-12-19,20.5,20.5,20.0,20.0,517689,4.53449301228542,4.53449301228542,4.42389562174188,4.42389562174188,2340421.40350574,0.0,1.0
1988-12-20,20.37,20.75,20.25,20.63,454089,4.5057376907441,4.5897917075572,4.47919431701365,4.56324833382675,2052892.01566291,0.0,1.0
1988-12-21,20.63,20.63,20.37,20.5,608800,4.56324833382675,4.56324833382675,4.5057376907441,4.53449301228542,2752325.33519988,0.0,1.0
1988-12-22,20.75,20.87,20.5,20.5,767244,4.5897917075572,4.61633508128765,4.53449301228542,4.53449301228542,3468635.18311448,0.0,1.0
1988-12-23,21.25,21.25,20.87,20.87,472044,4.70038909810074,4.70038909810074,4.61633508128765,4.61633508128765,2134064.81690061,0.0,1.0
1988-12-27,21.13,21.5,21.0,21.25,817156,4.67384572437029,4.75568779337252,4.64509040282897,4.70038909810074,3694282.45993856,0.0,1.0
1988-12-28,20.87,21.13,20.75,21.13,228800,4.61633508128765,4.67384572437029,4.5897917075572,4.67384572437029,1034382.45186224,0.0,1.0
1988-12-29,21.25,21.25,20.75,20.87,838311,4.70038909810074,4.70038909810074,4.5897917075572,4.61633508128765,3789922.1486149,0.0,1.0
1988-12-30,20.87,21.37,20.87,21.25,482756,4.61633508128765,4.7269324718312,4.61633508128765,4.70038909810074,2182492.72260144,0.0,1.0
1989-01-03,20.63,21.13,20.5,21.13,474444,4.56324833382675,4.67384572437029,4.53449301228542,4.67384572437029,2144914.98247959,0.0,1.0
1989-01-04,21.13,21.13,20.63,20.75,454533,4.67384572437029,4.67384572437029,4.56324833382675,4.5897917075572,2054899.29629502,0.0,1.0
1989-01-05,21.63,21.63,21.13,21.25,795867,4.78444311491384,4.78444311491384,4.67384572437029,4.70038909810074,3598036.97035073,0.0,1.0
1989-01-06,21.25,21.87,21.13,21.75,487289,4.70038909810074,4.83752986237474,4.67384572437029,4.81098648864429,2202985.97283873,0.0,1.0
1989-01-09,21.0,21.25,20.87,21.0,2279867,4.64509040282897,4.70038909810074,4.61633508128765,4.64509040282897,10307056.0200167,0.0,1.0
1989-01-10,20.87,21.0,20.75,21.0,759244,4.61633508128765,4.64509040282897,4.5897917075572,4.64509040282897,3432467.9645179,0.0,1.0
1989-01-11,21.0,21.0,20.75,20.75,364933,4.64509040282897,4.64509040282897,4.5897917075572,4.5897917075572,1649826.4480133,0.0,1.0
1989-01-12,21.0,21.13,20.75,21.0,729289,4.64509040282897,4.67384572437029,4.5897917075572,4.64509040282897,3297044.33538533,0.0,1.0
1989-01-13,21.0,21.25,20.87,21.13,862444,4.64509040282897,4.70038909810074,4.61633508128765,4.67384572437029,3899025.08441381,0.0,1.0
1989-01-16,20.87,21.0,20.63,21.0,390356,4.61633508128765,4.64509040282897,4.56324833382675,4.64509040282897,1764761.34781091,0.0,1.0
1989-01-17,21.75,21.87,20.75,20.87,2679733,4.81098648864429,4.83752986237474,4.5897917075572,4.61633508128765,12114811.1489343,0.0,1.0
1989-01-18,22.37,22.5,22.0,22.0,2476089,4.94812725291829,4.97688257445961,4.86628518391607,4.86628518391607,11194156.515949,0.0,1.0
1989-01-19,22.63,22.75,22.25,22.5,984400,5.00563789600093,5.03218126973139,4.92158387918784,4.97688257445961,4450376.2483094,0.0,1.0
1989-01-20,22.87,22.87,22.63,22.87,986489,5.05872464346184,5.05872464346184,5.00563789600093,5.05872464346184,4459820.41326543,0.0,1.0
1989-01-23,22.5,23.25,22.5,23.0,865600,4.97688257445961,5.14277866027493,4.97688257445961,5.08747996500316,3913293.05215016,0.0,1.0
1989-01-24,23.12,23.12,22.37,22.5,1255644,5.11402333873361,5.11402333873361,4.94812725291829,4.97688257445961,5676643.87843581,0.0,1.0
1989-01-25,23.0,23.0,22.75,23.0,1709911,5.08747996500316,5.08747996500316,5.03218126973139,5.08747996500316,7730340.61471249,0.0,1.0
1989-01-26,23.62,23.62,22.87,23.0,2272044,5.22462072927716,5.22462072927716,5.05872464346184,5.08747996500316,10271689.0011315,0.0,1.0
1989-01-27,23.5,24.0,23.37,23.88,1943733,5.19807735554671,5.30867474609025,5.16932203400538,5.2821313723598,8787427.03804873,0.0,1.0
1989-01-30,23.12,23.62,22.75,23.62,1240889,5.11712006566883,5.2277844269506,5.03522843832032,5.2277844269506,5606542.99915282,0.014,1.0
1989-01-31,23.5,23.5,23.0,23.25,637556,5.20122498024297,5.20122498024297,5.09056061896121,5.14589279960209,2880584.10411236,0.0,1.0
1989-02-01,24.0,24.0,23.5,23.75,1221822,5.31188934152474,5.31188934152474,5.20122498024297,5.25655716088385,5520395.12020083,0.0,1.0
1989-02-02,24.0,24.12,23.75,24.0,2194578,5.31188934152474,5.33844878823236,5.25655716088385,5.31188934152474,9915468.60516516,0.0,1.0
1989-02-03,23.62,24.25,23.62,24.0,1601867,5.2277844269506,5.36722152216562,5.2277844269506,5.31188934152474,7237501.67373869,0.0,1.0
1989-02-06,23.5,23.75,23.37,23.62,739733,5.20122498024297,5.25655716088385,5.17245224630971,5.2277844269506,3342236.79345398,0.0,1.0
1989-02-07,23.62,23.75,23.25,23.25,988222,5.2277844269506,5.25655716088385,5.14589279960209,5.14589279960209,4464951.44667153,0.0,1.0
1989-02-08,23.62,23.62,23.5,23.62,547022,5.2277844269506,5.2277844269506,5.20122498024297,5.2277844269506,2471536.42629,0.0,1.0
1989-02-09,23.25,23.5,23.12,23.5,648044,5.14589279960209,5.20122498024297,5.11712006566883,5.20122498024297,2927970.63342732,0.0,1.0
1989-02-10,22.87,23.0,22.5,23.0,754933,5.06178788502795,5.09056061896121,4.97989625767944,5.09056061896121,3410912.92289595,0.0,1.0
1989-02-13,22.87,22.87,22.5,22.63,713867,5.06178788502795,5.06178788502795,4.97989625767944,5.0086689916127,3225369.90107594,0.0,1.0
1989-02-14,22.75,22.87,22.5,22.87,550533,5.03522843832032,5.06178788502795,4.97989625767944,5.06178788502795,2487399.70855782,0.0,1.0
1989-02-15,22.75,22.87,22.63,22.75,754889,5.03522843832032,5.06178788502795,5.0086689916127,5.03522843832032,3410714.12357389,0.0,1.0
1989-02-16,23.12,23.25,22.75,22.87,570756,5.11712006566883,5.14589279960209,5.03522843832032,5.06178788502795,2578770.58788052,0.0,1.0
1989-02-17,23.37,23.62,23.12,23.25,1020044,5.17245224630971,5.2277844269506,5.11712006566883,5.14589279960209,4608728.53819144,0.0,1.0
1989-02-21,23.25,23.5,23.12,23.5,627511,5.14589279960209,5.20122498024297,5.11712006566883,5.20122498024297,2835199.12251731,0.0,1.0
1989-02-22,22.87,23.25,22.63,23.25,970178,5.06178788502795,5.14589279960209,5.0086689916127,5.14589279960209,4383425.65195765,0.0,1.0
1989-02-23,22.63,22.63,22.25,22.63,1290667,5.0086689916127,5.0086689916127,4.92456407703856,5.0086689916127,5831448.28674247,0.0,1.0
1989-02-24,22.37,22.5,22.13,22.37,763067,4.95112352374618,4.97989625767944,4.89800463033093,4.95112352374618,3447663.68848023,0.0,1.0
1989-02-27,22.37,22.37,22.13,22.13,395733,4.95112352374618,4.95112352374618,4.89800463033093,4.89800463033093,1787987.54818823,0.0,1.0
1989-02-28,22.75,22.87,22.37,22.37,549244,5.03522843832032,5.06178788502795,4.95112352374618,4.95112352374618,2481575.79205448,0.0,1.0
1989-03-01,22.75,23.0,22.75,22.87,540844,5.03522843832032,5.09056061896121,5.03522843832032,5.06178788502795,2443623.19420497,0.0,1.0
1989-03-02,22.5,22.87,22.5,22.75,572444,4.97989625767944,5.06178788502795,4.97989625767944,5.03522843832032,2586397.25278171,0.0,1.0
1989-03-03,22.63,22.63,22.25,22.63,404933,5.0086689916127,5.0086689916127,4.92456407703856,5.0086689916127,1829554.67916627,0.0,1.0
1989-03-06,22.87,22.87,22.37,22.37,445422,5.06178788502795,5.06178788502795,4.95112352374618,4.95112352374618,2012490.71896733,0.0,1.0
1989-03-07,23.25,23.5,22.75,22.75,826400,5.14589279960209,5.20122498024297,5.03522843832032,5.03522843832032,3733812.72176632,0.0,1.0
1989-03-08,23.5,23.62,23.25,23.25,531200,5.20122498024297,5.2277844269506,5.14589279960209,5.14589279960209,2400049.9973406,0.0,1.0
1989-03-09,23.5,23.62,23.25,23.25,359156,5.20122498024297,5.2277844269506,5.14589279960209,5.14589279960209,1622726.57538566,0.0,1.0
1989-03-10,23.62,23.62,23.37,23.5,642400,5.2277844269506,5.2277844269506,5.17245224630971,5.20122498024297,2902470.10220557,0.0,1.0
1989-03-13,23.5,23.88,23.5,23.5,500622,5.20122498024297,5.28532989481711,5.20122498024297,5.20122498024297,2261893.50483555,0.0,1.0
1989-03-14,23.37,23.62,23.25,23.62,620978,5.17245224630971,5.2277844269506,5.14589279960209,5.2277844269506,2805681.9413565,0.0,1.0
1989-03-15,23.25,23.37,23.12,23.37,639956,5.14589279960209,5.17245224630971,5.11712006566883,5.17245224630971,2891427.70349793,0.0,1.0
1989-03-16,23.5,23.62,23.25,23.5,776444,5.20122498024297,5.2277844269506,5.14589279960209,5.20122498024297,3508103.20055558,0.0,1.0
1989-03-17,22.87,23.37,22.75,23.37,1163644,5.06178788502795,5.17245224630971,5.03522843832032,5.17245224630971,5257537.23476168,0.0,1.0
1989-03-20,22.63,22.87,22.37,22.75,884000,5.0086689916127,5.06178788502795,4.95112352374618,5.03522843832032,3994059.10702012,0.0,1.0
1989-03-21,23.0,23.12,22.25,22.37,1088089,5.09056061896121,5.11712006566883,4.92456407703856,4.95112352374618,4916167.17160454,0.0,1.0
1989-03-22,23.12,23.12,22.75,23.0,379511,5.11712006566883,5.11712006566883,5.03522843832032,5.09056061896121,1714693.85267456,0.0,1.0
1989-03-23,23.5,23.5,22.87,23.25,680533,5.20122498024297,5.20122498024297,5.06178788502795,5.14589279960209,3074761.34194313,0.0,1.0
1989-03-27,23.5,23.5,23.25,23.37,466089,5.20122498024297,5.20122498024297,5.14589279960209,5.17245224630971,2105867.66417636,0.0,1.0
1989-03-28,23.37,23.88,23.37,23.62,926533,5.17245224630971,5.28532989481711,5.17245224630971,5.2277844269506,4186230.27896457,0.0,1.0
1989-03-29,23.62,23.62,23.37,23.62,727733,5.2277844269506,5.2277844269506,5.17245224630971,5.2277844269506,3288018.7965261,0.0,1.0
1989-03-30,23.5,23.75,23.37,23.75,714044,5.20122498024297,5.25655716088385,5.17245224630971,5.25655716088385,3226169.61653063,0.0,1.0
1989-03-31,23.75,23.75,23.62,23.75,734889,5.25655716088385,5.25655716088385,5.2277844269506,5.25655716088385,3320350.79536076,0.0,1.0
1989-04-03,23.88,24.12,23.62,23.88,737556,5.28532989481711,5.33844878823236,5.2277844269506,5.28532989481711,3332400.74517798,0.0,1.0
1989-04-04,24.62,24.62,23.37,23.88,1860622,5.44911314951413,5.44911314951413,5.17245224630971,5.28532989481711,8406599.82332804,0.0,1.0
1989-04-05,24.75,24.88,24.38,24.62,1139111,5.47788588344739,5.50665861738064,5.39599425609888,5.44911314951413,5146693.05820904,0.0,1.0
1989-04-06,24.38,24.75,24.38,24.75,1106978,5.39599425609888,5.47788588344739,5.39599425609888,5.47788588344739,5001510.81693543,0.0,1.0
1989-04-07,24.5,24.5,24.25,24.25,578089,5.4225537028065,5.4225537028065,5.36722152216562,5.36722152216562,2611902.30216986,0.0,1.0
1989-04-10,24.25,24.5,24.25,24.38,397956,5.36722152216562,5.4225537028065,5.36722152216562,5.39599425609888,1798031.43211912,0.0,1.0
1989-04-11,24.5,24.5,24.25,24.38,1347867,5.4225537028065,5.4225537028065,5.36722152216562,5.39599425609888,6089887.40543201,0.0,1.0
1989-04-12,24.62,24.88,24.5,24.62,1741200,5.44911314951413,5.50665861738064,5.4225537028065,5.44911314951413,7867031.35423465,0.0,1.0
1989-04-13,24.5,24.75,24.5,24.62,811689,5.4225537028065,5.47788588344739,5.4225537028065,5.44911314951413,3667345.97569916,0.0,1.0
1989-04-14,25.62,25.62,24.88,25.0,1916356,5.67044187207766,5.67044187207766,5.50665861738064,5.53321806408827,8658415.31005956,0.0,1.0
1989-04-17,25.75,26.25,25.38,25.5,1933733,5.69921460601092,5.80987896729268,5.61732297866241,5.64388242537003,8736927.48777753,0.0,1.0
1989-04-18,26.5,26.62,25.88,25.88,2109733,5.86521114793356,5.89177059464119,5.72798733994417,5.72798733994417,9532124.77605304,0.0,1.0
1989-04-19,26.62,26.75,26.25,26.37,1770089,5.89177059464119,5.92054332857445,5.80987896729268,5.83643841400031,7997556.6636721,0.0,1.0
1989-04-20,26.12,26.75,26.0,26.62,1727244,5.78110623335942,5.92054332857445,5.7545467866518,5.89177059464119,7803975.82380754,0.0,1.0
1989-04-21,26.5,26.5,26.12,26.25,711822,5.86521114793356,5.86521114793356,5.78110623335942,5.80987896729268,3216130.25076615,0.0,1.0
1989-04-24,26.62,26.75,26.37,26.5,717600,5.89177059464119,5.92054332857445,5.83643841400031,5.86521114793356,3242236.21628692,0.0,1.0
1989-04-25,26.75,27.0,26.5,26.5,1015778,5.92054332857445,5.97587550921533,5.86521114793356,5.86521114793356,4589454.04028358,0.0,1.0
1989-04-26,26.5,26.87,26.37,26.87,748844,5.86521114793356,5.94710277528207,5.83643841400031,5.94710277528207,3383401.80762147,0.0,1.0
1989-04-27,26.5,26.62,26.12,26.37,1288711,5.86521114793356,5.89177059464119,5.78110623335942,5.83643841400031,5822610.75324323,0.0,1.0
1989-04-28,26.75,26.87,26.62,26.75,547022,5.92054332857445,5.94710277528207,5.89177059464119,5.92054332857445,2471536.42629,0.0,1.0
1989-05-01,26.75,26.87,26.5,26.62,474933,5.92364193069034,5.95021527766913,5.86828079115117,5.89485413812997,2144703.86607575,0.014,1.0
1989-05-02,26.62,26.75,26.5,26.75,518222,5.89485413812997,5.92364193069034,5.86828079115117,5.92364193069034,2340188.46213152,0.0,1.0
1989-05-03,26.87,26.87,26.5,26.62,751022,5.95021527766913,5.95021527766913,5.86828079115117,5.89485413812997,3391467.40047111,0.0,1.0
1989-05-04,27.5,27.5,26.75,26.87,1262089,6.08972534930782,6.08972534930782,5.92364193069034,5.95021527766913,5699345.29213948,0.0,1.0
1989-05-05,27.5,28.0,27.13,27.5,955556,6.08972534930782,6.20044762838615,6.00779086278986,6.08972534930782,4315102.65122003,0.0,1.0
1989-05-08,27.25,27.5,27.0,27.37,717822,6.03436420976866,6.08972534930782,5.9790030702295,6.06093755674746,3241542.74087972,0.0,1.0
1989-05-09,27.37,27.75,27.25,27.25,865733,6.06093755674746,6.14508648884698,6.03436420976866,6.03436420976866,3909479.67837434,0.0,1.0
1989-05-10,26.87,27.5,26.75,27.37,898933,5.95021527766913,6.08972534930782,5.92364193069034,6.06093755674746,4059404.33796573,0.0,1.0
1989-05-11,27.13,27.25,26.87,27.0,359778,6.00779086278986,6.03436420976866,5.95021527766913,5.9790030702295,1624686.57164064,0.0,1.0
1989-05-12,27.37,27.75,27.25,27.5,982622,6.06093755674746,6.14508648884698,6.03436420976866,6.08972534930782,4437327.375211,0.0,1.0
1989-05-15,27.25,27.63,27.13,27.5,852711,6.03436420976866,6.11851314186819,6.00779086278986,6.08972534930782,3850674.89171172,0.0,1.0
1989-05-16,27.25,27.63,27.13,27.5,1000000,6.03436420976866,6.11851314186819,6.00779086278986,6.08972534930782,4515802.9997405,0.0,1.0
1989-05-17,27.63,27.63,27.25,27.5,774356,6.11851314186819,6.11851314186819,6.03436420976866,6.08972534930782,3496839.14766705,0.0,1.0
1989-05-18,27.87,28.0,27.5,27.63,490667,6.17165983582578,6.20044762838615,6.08972534930782,6.11851314186819,2215755.51047367,0.0,1.0
1989-05-19,28.5,28.63,27.87,28.0,1062489,6.31116990746447,6.33995770002483,6.17165983582578,6.20044762838615,4797991.01339128,0.0,1.0
1989-05-22,28.13,28.63,28.0,28.5,1072800,6.22923542094651,6.33995770002483,6.20044762838615,6.31116990746447,4844553.4581216,0.0,1.0
1989-05-23,27.5,28.13,27.37,28.13,1929022,6.08972534930782,6.22923542094651,6.06093755674746,6.22923542094651,8711083.33416541,0.0,1.0
1989-05-24,27.5,27.5,27.37,27.5,1222178,6.08972534930782,6.08972534930782,6.06093755674746,6.08972534930782,5519115.07861684,0.0,1.0
1989-05-25,27.5,27.63,27.25,27.37,915333,6.08972534930782,6.11851314186819,6.03436420976866,6.06093755674746,4133463.50716147,0.0,1.0
1989-05-26,27.75,28.0,27.63,27.63,541867,6.14508648884698,6.20044762838615,6.11851314186819,6.11851314186819,2446964.62406038,0.0,1.0
1989-05-30,27.63,28.0,27.63,28.0,471067,6.11851314186819,6.20044762838615,6.11851314186819,6.20044762838615,2127245.77167875,0.0,1.0
1989-05-31,28.5,28.63,27.75,27.87,1041111,6.31116990746447,6.33995770002483,6.14508648884698,6.17165983582578,4701452.17686283,0.0,1.0
1989-06-01,28.37,28.63,28.25,28.63,872267,6.28238211490411,6.33995770002483,6.25580876792531,6.33995770002483,3938985.93517464,0.0,1.0
1989-06-02,28.0,28.25,27.63,28.13,1160622,6.20044762838615,6.25580876792531,6.11851314186819,6.22923542094651,5241140.30916481,0.0,1.0
1989-06-05,27.75,28.0,27.75,28.0,635822,6.14508648884698,6.20044762838615,6.14508648884698,6.20044762838615,2871246.894901,0.0,1.0
1989-06-06,28.0,28.0,27.87,27.87,999689,6.20044762838615,6.20044762838615,6.17165983582578,6.17165983582578,4514398.58500757,0.0,1.0
1989-06-07,28.37,28.5,27.87,28.0,1236044,6.28238211490411,6.31116990746447,6.17165983582578,6.20044762838615,5581731.20301124,0.0,1.0
1989-06-08,29.0,29.13,28.37,28.5,1003556,6.42189218654279,6.45067997910316,6.28238211490411,6.31116990746447,4531861.19520758,0.0,1.0
1989-06-09,29.37,29.37,28.87,29.0,709111,6.50382667306075,6.50382667306075,6.39310439398243,6.42189218654279,3202205.58094898,0.0,1.0
1989-06-12,29.25,29.37,29.13,29.37,810311,6.47725332608196,6.50382667306075,6.45067997910316,6.50382667306075,3659204.84452272,0.0,1.0
1989-06-13,29.25,29.62,29.13,29.13,1000133,6.47725332608196,6.55918781259992,6.45067997910316,6.45067997910316,4516403.60153946,0.0,1.0
1989-06-14,29.75,29.75,29.25,29.5,751956,6.58797560516028,6.58797560516028,6.47725332608196,6.53261446562112,3395685.16047286,0.0,1.0
1989-06-15,29.62,30.0,29.5,29.62,1086756,6.55918781259992,6.64333674469944,6.53261446562112,6.55918781259992,4907576.00478598,0.0,1.0
1989-06-16,30.12,30.12,29.75,29.88,1766844,6.66991009167824,6.66991009167824,6.58797560516028,6.61676339772064,7978719.4352735,0.0,1.0
1989-06-19,29.37,30.5,29.25,30.25,1152133,6.50382667306075,6.75405902377777,6.47725332608196,6.6986978842386,5202805.65750002,0.0,1.0
1989-06-20,29.0,29.5,28.87,29.37,858978,6.42189218654279,6.53261446562112,6.39310439398243,6.50382667306075,3878975.42911109,0.0,1.0
1989-06-21,29.13,29.13,28.87,29.0,876533,6.45067997910316,6.45067997910316,6.39310439398243,6.42189218654279,3958250.35077153,0.0,1.0
1989-06-22,29.0,29.0,28.75,28.87,1075778,6.42189218654279,6.42189218654279,6.36653104700363,6.39310439398243,4858001.51945483,0.0,1.0
1989-06-23,29.75,30.0,29.13,29.25,1696089,6.58797560516028,6.64333674469944,6.45067997910316,6.47725332608196,7659203.79402686,0.0,1.0
1989-06-26,29.37,30.12,29.25,30.0,818044,6.50382667306075,6.66991009167824,6.47725332608196,6.64333674469944,3694125.54911972,0.0,1.0
1989-06-27,29.62,29.75,29.5,29.5,670178,6.55918781259992,6.58797560516028,6.53261446562112,6.53261446562112,3026391.82276008,0.0,1.0
1989-06-28,29.75,30.12,29.5,29.75,771067,6.58797560516028,6.66991009167824,6.53261446562112,6.58797560516028,3481986.6716009,0.0,1.0
1989-06-29,29.13,29.62,28.87,29.62,956933,6.45067997910316,6.55918781259992,6.39310439398243,6.55918781259992,4321320.91195067,0.0,1.0
1989-06-30,28.5,29.0,28.37,29.0,917289,6.31116990746447,6.42189218654279,6.28238211490411,6.42189218654279,4142296.41782896,0.0,1.0
1989-07-03,28.87,28.87,28.25,28.5,174489,6.39310439398243,6.39310439398243,6.25580876792531,6.31116990746447,787957.949621719,0.0,1.0
1989-07-05,29.5,29.5,28.87,29.13,609200,6.53261446562112,6.53261446562112,6.39310439398243,6.45067997910316,2751027.18744191,0.0,1.0
1989-07-06,29.75,29.88,29.5,29.5,813556,6.58797560516028,6.61676339772064,6.53261446562112,6.53261446562112,3673858.62525688,0.0,1.0
1989-07-07,29.62,29.75,29.37,29.75,839644,6.55918781259992,6.58797560516028,6.50382667306075,6.58797560516028,3791666.89391411,0.0,1.0
1989-07-10,29.62,29.62,29.37,29.62,317822,6.55918781259992,6.55918781259992,6.50382667306075,6.55918781259992,1435221.54098352,0.0,1.0
1989-07-11,30.5,30.75,29.88,29.88,1409378,6.75405902377777,6.80942016331693,6.61676339772064,6.61676339772064,6364473.40016826,0.0,1.0
1989-07-12,30.5,30.62,30.25,30.5,726800,6.75405902377777,6.78063237075656,6.6986978842386,6.75405902377777,3282085.62021139,0.0,1.0
1989-07-13,30.38,30.38,30.12,30.38,689111,6.72748567679897,6.72748567679897,6.66991009167824,6.72748567679897,3111889.52095417,0.0,1.0
1989-07-14,30.0,30.38,29.88,30.38,1166533,6.64333674469944,6.72748567679897,6.61676339772064,6.72748567679897,5267833.22069628,0.0,1.0
1989-07-17,30.0,30.12,29.88,30.0,551822,6.64333674469944,6.66991009167824,6.61676339772064,6.64333674469944,2491919.4429228,0.0,1.0
1989-07-18,30.62,30.62,29.88,30.0,1944489,6.78063237075656,6.78063237075656,6.61676339772064,6.64333674469944,8780929.2591624,0.0,1.0
1989-07-19,31.62,31.88,30.88,30.88,3807822,7.00207692891321,7.05965251403394,6.83820795587729,6.83820795587729,17195374.0100779,0.0,1.0
1989-07-20,31.62,32.25,31.62,31.88,2776089,7.00207692891321,7.1415870005519,7.00207692891321,7.05965251403394,12536271.0337466,0.0,1.0
1989-07-21,32.0,32.0,31.25,31.88,1166978,7.08622586101274,7.08622586101274,6.92014244239525,7.05965251403394,5269842.75303116,0.0,1.0
1989-07-24,32.0,32.12,31.75,31.88,1051022,7.08622586101274,7.11279920799154,7.03086472147358,7.05965251403394,4746208.30039325,0.0,1.0
1989-07-25,31.88,32.25,31.75,32.0,2267956,7.05965251403394,7.1415870005519,7.03086472147358,7.08622586101274,10241642.5080795,0.0,1.0
1989-07-26,33.0,33.25,31.88,32.0,1507511,7.30767041916939,7.36303155870855,7.05965251403394,7.08622586101274,6807622.69594179,0.0,1.0
1989-07-27,32.62,33.5,32.5,33.13,1940444,7.22352148706986,7.41839269824771,7.19694814009106,7.33645821172975,8762662.83602845,0.0,1.0
1989-07-28,32.75,33.0,32.62,32.75,749511,7.25230927963022,7.30767041916939,7.22352148706986,7.25230927963022,3384644.0221385,0.0,1.0
1989-07-31,32.87,33.0,32.37,32.5,841911,7.28198285042322,7.3107829042886,7.17121341247945,7.20001346634483,3800285.60056162,0.014,1.0
1989-08-01,32.5,32.87,32.5,32.87,1112711,7.20001346634483,7.28198285042322,7.20001346634483,7.28198285042322,5022644.42546364,0.0,1.0
1989-08-02,32.0,32.62,31.88,32.5,852978,7.08924402840106,7.22659813145133,7.06265936329456,7.20001346634483,3850240.71546262,0.0,1.0
1989-08-03,31.62,32.0,31.5,31.88,845200,7.0050592555638,7.08924402840106,6.9784745904573,7.06265936329456,3815131.75335003,0.0,1.0
1989-08-04,32.5,32.5,32.0,32.0,1346844,7.20001346634483,7.20001346634483,7.08924402840106,7.08924402840106,6079492.79603522,0.0,1.0
1989-08-07,32.5,32.75,32.12,32.5,802400,7.20001346634483,7.25539818531671,7.11582869350757,7.20001346634483,3621937.67024144,0.0,1.0
1989-08-08,32.25,32.75,31.88,32.62,1568978,7.14462874737295,7.25539818531671,7.06265936329456,7.22659813145133,7082179.1151297,0.0,1.0
1989-08-09,32.87,33.0,32.0,32.25,1408267,7.28198285042322,7.3107829042886,7.08924402840106,7.14462874737295,6356748.87469828,0.0,1.0
1989-08-10,32.5,32.75,32.25,32.75,975600,7.20001346634483,7.25539818531671,7.14462874737295,7.25539818531671,4403741.76356873,0.0,1.0
1989-08-11,32.0,32.62,31.88,32.62,676222,7.08924402840106,7.22659813145133,7.06265936329456,7.22659813145133,3052385.26326771,0.0,1.0
1989-08-14,31.12,31.88,31.0,31.88,1330044,6.89428981762003,7.06265936329456,6.86770515251353,7.06265936329456,6003659.60453466,0.0,1.0
1989-08-15,30.75,30.88,30.38,30.88,1161511,6.81232043354165,6.84112048740703,6.73035104946326,6.84112048740703,5242921.791251,0.0,1.0
1989-08-16,30.88,30.88,30.5,30.62,795733,6.84112048740703,6.84112048740703,6.75693571456976,6.78352037967627,3591843.62930487,0.0,1.0
1989-08-17,29.75,30.62,29.5,30.5,1979778,6.59078155765411,6.78352037967627,6.53539683868223,6.75693571456976,8936481.20253647,0.0,1.0
1989-08-18,30.12,30.12,29.5,29.5,2100533,6.6727509417325,6.6727509417325,6.53539683868223,6.53539683868223,9481554.83584904,0.0,1.0
1989-08-21,30.12,30.25,29.88,29.88,1212889,6.6727509417325,6.70155099559788,6.61958161151949,6.61958161151949,5474835.94082935,0.0,1.0
1989-08-22,29.5,29.5,28.5,28.63,1156844,6.53539683868223,6.53539683868223,6.3138579627947,6.34265801666008,5221855.51120737,0.0,1.0
1989-08-23,29.38,29.75,29.13,29.5,884933,6.50881217357573,6.59078155765411,6.45342745460384,6.53539683868223,3994481.76512932,0.0,1.0
1989-08-24,30.0,30.0,29.25,29.5,1136844,6.646166276626,6.646166276626,6.48001211971035,6.53539683868223,5131577.90227812,0.0,1.0
1989-08-25,31.13,31.13,30.38,30.88,1938756,6.89650520637891,6.89650520637891,6.73035104946326,6.84112048740703,8751312.79886168,0.0,1.0
1989-08-28,31.88,31.88,30.88,31.13,1251556,7.06265936329456,7.06265936329456,6.84112048740703,6.89650520637891,5649374.15605271,0.0,1.0
1989-08-29,31.13,31.5,30.88,31.5,1054089,6.89650520637891,6.9784745904573,6.84112048740703,6.9784745904573,4758031.72593112,0.0,1.0
1989-08-30,31.5,31.5,31.0,31.13,1042000,6.9784745904573,6.9784745904573,6.86770515251353,6.89650520637891,4703463.42521383,0.0,1.0
1989-08-31,30.88,31.38,30.75,31.25,882444,6.84112048740703,6.95188992535079,6.81232043354165,6.92308987148541,3983246.71669808,0.0,1.0
1989-09-01,31.25,31.25,30.63,30.88,819822,6.92308987148541,6.92308987148541,6.78573576843514,6.84112048740703,3700578.49537971,0.0,1.0
1989-09-05,32.25,32.5,31.13,31.25,1489378,7.14462874737295,7.20001346634483,6.89650520637891,6.92308987148541,6722874.23159129,0.0,1.0
1989-09-06,31.75,32.13,31.5,32.0,1194800,7.03385930942918,7.11804408226644,6.9784745904573,7.08924402840106,5393184.35743329,0.0,1.0
1989-09-07,32.0,32.0,31.5,31.75,894889,7.08924402840106,7.08924402840106,6.9784745904573,7.03385930942918,4039421.95885431,0.0,1.0
1989-09-08,31.38,32.0,31.13,32.0,618044,6.95188992535079,7.08924402840106,6.89650520637891,7.08924402840106,2789776.72665342,0.0,1.0
1989-09-11,30.88,31.38,30.63,31.25,408667,6.84112048740703,6.95188992535079,6.78573576843514,6.92308987148541,1844673.98041445,0.0,1.0
1989-09-12,30.75,31.0,30.5,30.75,513733,6.81232043354165,6.86770515251353,6.75693571456976,6.81232043354165,2318929.34340247,0.0,1.0
1989-09-13,30.5,30.88,30.38,30.63,560222,6.75693571456976,6.84112048740703,6.73035104946326,6.78573576843514,2528775.13147807,0.0,1.0
1989-09-14,30.25,30.63,30.25,30.63,531244,6.70155099559788,6.78573576843514,6.70155099559788,6.78573576843514,2397971.90390048,0.0,1.0
1989-09-15,29.88,30.13,29.38,30.0,1619733,6.61958161151949,6.67496633049138,6.50881217357573,6.646166276626,7311281.11718991,0.0,1.0
1989-09-18,30.13,30.13,29.5,29.63,661556,6.67496633049138,6.67496633049138,6.53539683868223,6.56419689254761,2986184.69263989,0.0,1.0
1989-09-19,30.13,30.63,29.75,30.0,1045467,6.67496633049138,6.78573576843514,6.59078155765411,6.646166276626,4719113.04872172,0.0,1.0
1989-09-20,30.63,30.63,30.0,30.13,529778,6.78573576843514,6.78573576843514,6.646166276626,6.67496633049138,2391354.55516597,0.0,1.0
1989-09-21,31.0,31.38,30.5,30.63,945156,6.86770515251353,6.95188992535079,6.75693571456976,6.78573576843514,4266321.18725663,0.0,1.0
1989-09-22,30.75,31.0,30.5,30.63,463778,6.81232043354165,6.86770515251353,6.75693571456976,6.78573576843514,2093438.44569944,0.0,1.0
1989-09-25,31.0,31.13,30.38,30.75,338889,6.86770515251353,6.89650520637891,6.73035104946326,6.81232043354165,1529704.4306212,0.0,1.0
1989-09-26,31.13,31.5,31.13,31.13,945156,6.89650520637891,6.9784745904573,6.89650520637891,6.89650520637891,4266321.18725663,0.0,1.0
1989-09-27,31.25,31.5,31.13,31.38,654444,6.92308987148541,6.9784745904573,6.89650520637891,6.95188992535079,2954081.97490465,0.0,1.0
1989-09-28,31.5,31.63,31.13,31.38,559911,6.9784745904573,7.00727464432268,6.89650520637891,6.95188992535079,2527371.31465922,0.0,1.0
1989-09-29,31.63,32.0,31.38,31.75,554267,7.00727464432268,7.08924402840106,6.95188992535079,7.03385930942918,2501894.97341938,0.0,1.0
1989-10-02,31.5,31.75,31.38,31.5,463600,6.9784745904573,7.03385930942918,6.95188992535079,6.9784745904573,2092634.97497997,0.0,1.0
1989-10-03,31.5,31.75,31.38,31.63,577511,6.9784745904573,7.03385930942918,6.95188992535079,7.00727464432268,2606815.61051695,0.0,1.0
1989-10-04,32.25,32.5,31.63,31.75,1232044,7.14462874737295,7.20001346634483,7.00727464432268,7.03385930942918,5561299.32078134,0.0,1.0
1989-10-05,32.75,32.88,32.0,32.13,708444,7.25539818531671,7.28419823918209,7.08924402840106,7.11804408226644,3197831.51901362,0.0,1.0
1989-10-06,32.88,33.0,32.63,32.88,606756,7.28419823918209,7.3107829042886,7.22881352021021,7.28419823918209,2738824.04417375,0.0,1.0
1989-10-09,32.5,32.88,31.75,31.75,348578,7.20001346634483,7.28419823918209,7.03385930942918,7.03385930942918,1573439.41826698,0.0,1.0
1989-10-10,31.88,32.38,31.75,32.38,583244,7.06265936329456,7.17342880123833,7.03385930942918,7.17342880123833,2632693.68711652,0.0,1.0
1989-10-11,32.0,32.0,31.75,32.0,332978,7.08924402840106,7.08924402840106,7.03385930942918,7.08924402840106,1503022.88330216,0.0,1.0
1989-10-12,31.75,31.88,31.5,31.88,346578,7.03385930942918,7.06265936329456,6.9784745904573,7.06265936329456,1564411.65737405,0.0,1.0
1989-10-13,28.38,31.75,28.38,31.75,1343689,6.28727329768819,7.03385930942918,6.28727329768819,7.03385930942918,6065251.50322664,0.0,1.0
1989-10-16,30.63,30.88,27.0,28.75,2238578,6.78573576843514,6.84112048740703,5.9815496489634,6.36924268176658,10104673.4620809,0.0,1.0
1989-10-17,30.0,30.63,29.25,30.5,1096844,6.646166276626,6.78573576843514,6.48001211971035,6.75693571456976,4951022.68441962,0.0,1.0
1989-10-18,30.25,30.5,29.88,29.88,659289,6.70155099559788,6.75693571456976,6.61958161151949,6.61958161151949,2975951.72566776,0.0,1.0
1989-10-19,31.0,31.13,30.38,30.5,642444,6.86770515251353,6.89650520637891,6.73035104946326,6.75693571456976,2899915.4095471,0.0,1.0
1989-10-20,30.88,31.25,30.63,31.0,615556,6.84112048740703,6.92308987148541,6.78573576843514,6.86770515251353,2778546.19210262,0.0,1.0
1989-10-23,30.25,30.88,30.13,30.88,931467,6.70155099559788,6.84112048740703,6.67496633049138,6.84112048740703,4204530.67782501,0.0,1.0
1989-10-24,31.13,31.38,29.5,30.13,2431289,6.89650520637891,6.95188992535079,6.53539683868223,6.67496633049138,10974547.8767992,0.0,1.0
1989-10-25,31.13,31.25,30.38,30.5,1232533,6.89650520637891,6.92308987148541,6.73035104946326,6.75693571456976,5563506.60831966,0.0,1.0
1989-10-26,30.5,31.25,30.38,31.25,747689,6.75693571456976,6.92308987148541,6.73035104946326,6.92308987148541,3374978.75713504,0.0,1.0
1989-10-27,29.88,30.38,29.38,30.25,741467,6.61958161151949,6.73035104946326,6.50881217357573,6.70155099559788,3346893.39299715,0.0,1.0
1989-10-30,29.88,30.25,29.75,29.88,411689,6.61958161151949,6.70155099559788,6.59078155765411,6.61958161151949,1858314.92712367,0.0,1.0
1989-10-31,30.0,30.13,29.75,30.0,600933,6.646166276626,6.67496633049138,6.59078155765411,6.646166276626,2712539.718334,0.0,1.0
1989-11-01,30.25,30.38,30.0,30.25,765644,6.70155099559788,6.73035104946326,6.646166276626,6.70155099559788,3456025.48055127,0.0,1.0
1989-11-02,29.75,30.38,29.38,30.13,599111,6.59078155765411,6.73035104946326,6.50881217357573,6.67496633049138,2704315.42816054,0.0,1.0
1989-11-03,29.88,30.0,29.25,29.88,770400,6.61958161151949,6.646166276626,6.48001211971035,6.61958161151949,3477493.49595465,0.0,1.0
1989-11-06,29.75,30.5,29.63,30.0,621333,6.59410464079243,6.76034257291324,6.5675065716531,6.6495172848327,2803209.49650242,0.015,1.0
1989-11-07,29.88,30.0,29.38,29.75,566667,6.62291921569337,6.6495172848327,6.51209392761282,6.59410464079243,2556578.06000089,0.0,1.0
1989-11-08,30.5,30.5,30.0,30.13,706844,6.76034257291324,6.76034257291324,6.6495172848327,6.67833185973364,3189001.41042848,0.0,1.0
1989-11-09,30.0,30.38,29.88,30.13,420844,6.6495172848327,6.73374450377391,6.62291921569337,6.67833185973364,1898682.18386286,0.0,1.0
1989-11-10,31.0,31.13,30.25,30.25,592933,6.87116786099379,6.89998243589473,6.70492992887297,6.70492992887297,2675079.89498332,0.0,1.0
1989-11-13,31.63,31.75,31.0,31.13,658311,7.01080772397528,7.03740579311461,6.87116786099379,6.89998243589473,2970039.65160711,0.0,1.0
1989-11-14,31.38,31.75,31.25,31.5,426267,6.955395079935,7.03740579311461,6.92658050503406,6.98199314907433,1923148.62150505,0.0,1.0
1989-11-15,31.5,31.63,31.13,31.5,1001956,6.98199314907433,7.01080772397528,6.89998243589473,6.98199314907433,4520430.3880167,0.0,1.0
1989-11-16,31.88,31.88,31.63,31.63,531200,7.06622036801555,7.06622036801555,7.01080772397528,7.01080772397528,2396564.9410897,0.0,1.0
1989-11-17,31.75,32.0,31.63,31.75,475778,7.03740579311461,7.09281843715488,7.01080772397528,7.03740579311461,2146522.73068858,0.0,1.0
1989-11-20,31.88,32.0,31.63,31.75,391600,7.06622036801555,7.09281843715488,7.01080772397528,7.03740579311461,1766744.78714368,0.0,1.0
1989-11-21,32.13,32.13,31.63,31.88,970533,7.12163301205582,7.12163301205582,7.01080772397528,7.06622036801555,4378662.20250491,0.0,1.0
1989-11-22,32.5,32.63,32.13,32.38,781067,7.20364372523542,7.23245830013637,7.12163301205582,7.17704565609609,3523866.31935638,0.0,1.0
1989-11-24,32.75,32.88,32.5,32.5,355067,7.2590563692757,7.28787094417664,7.20364372523542,7.20364372523542,1601922.29656983,0.0,1.0
1989-11-27,32.88,33.0,32.75,33.0,587289,7.28787094417664,7.31446901331597,7.2590563692757,7.31446901331597,2649616.39248424,0.0,1.0
1989-11-28,32.63,32.88,32.25,32.88,394711,7.23245830013637,7.28787094417664,7.14823108119515,7.28787094417664,1780780.39243685,0.0,1.0
1989-11-29,32.25,32.75,32.25,32.38,441067,7.14823108119515,7.2590563692757,7.14823108119515,7.17704565609609,1989920.38567698,0.0,1.0
1989-11-30,32.13,32.38,31.88,32.13,524400,7.12163301205582,7.17704565609609,7.06622036801555,7.12163301205582,2365886.02241611,0.0,1.0
1989-12-01,33.0,33.13,32.25,32.25,1024844,7.31446901331597,7.34328358821691,7.14823108119515,7.14823108119515,4623692.01898744,0.0,1.0
1989-12-04,33.75,33.88,33.0,33.0,830756,7.48070694543679,7.50952152033773,7.31446901331597,7.31446901331597,3748043.49435224,0.0,1.0
1989-12-05,23.12,23.5,22.75,22.75,966622,7.6868419812666,7.81318280967842,7.5638259114972,7.5638259114972,2907344.87510794,0.0,1.5
1989-12-06,22.87,23.37,22.62,23.12,894133,7.60372301520619,7.76996094732701,7.52060404914578,7.6868419812666,2689317.01866385,0.0,1.0
1989-12-07,22.75,23.0,22.75,23.0,755667,7.5638259114972,7.6469448775576,7.5638259114972,7.6469448775576,2272847.68993276,0.0,1.0
1989-12-08,23.0,23.5,22.87,23.25,679667,7.6469448775576,7.81318280967842,7.60372301520619,7.73006384361801,2044259.66844329,0.0,1.0
1989-12-11,22.75,23.12,22.62,23.0,978133,7.5638259114972,7.6868419812666,7.52060404914578,7.6469448775576,2941966.93715222,0.0,1.0
1989-12-12,21.87,22.75,21.37,22.75,1861933,7.27124715096456,7.5638259114972,7.10500921884374,7.5638259114972,5600205.00810487,0.0,1.0
1989-12-13,21.5,22.0,21.5,21.75,1050800,7.14823108119515,7.31446901331597,7.14823108119515,7.23135004725556,3160530.17080454,0.0,1.0
1989-12-14,21.62,21.87,21.37,21.62,708667,7.18812818490415,7.27124715096456,7.10500921884374,7.18812818490415,2131484.04506427,0.0,1.0
1989-12-15,21.75,21.87,21.12,21.75,1101467,7.23135004725556,7.27124715096456,7.02189025278333,7.23135004725556,3312923.1877099,0.0,1.0
1989-12-18,21.12,21.87,21.0,21.75,560533,7.02189025278333,7.27124715096456,6.98199314907433,7.23135004725556,1685935.91381003,0.0,1.0
1989-12-19,21.62,21.75,21.12,21.37,644000,7.18812818490415,7.23135004725556,7.02189025278333,7.10500921884374,1936982.70841085,0.0,1.0
1989-12-20,21.5,21.62,21.12,21.5,834467,7.14823108119515,7.18812818490415,7.02189025278333,7.14823108119515,2509857.37537186,0.0,1.0
1989-12-21,22.37,22.37,21.5,21.62,835400,7.43748508308537,7.43748508308537,7.14823108119515,7.18812818490415,2512663.59410936,0.0,1.0
1989-12-22,22.37,22.5,22.12,22.37,594333,7.43748508308537,7.48070694543679,7.35436611702497,7.43748508308537,1787597.42863035,0.0,1.0
1989-12-26,22.37,22.5,22.12,22.12,453333,7.43748508308537,7.48070694543679,7.35436611702497,7.35436611702497,1363506.49402487,0.0,1.0
1989-12-27,22.37,22.75,22.37,22.62,589733,7.43748508308537,7.5638259114972,7.43748508308537,7.52060404914578,1773761.83785599,0.0,1.0
1989-12-28,22.87,23.0,22.37,22.62,493933,7.60372301520619,7.6469448775576,7.43748508308537,7.52060404914578,1485620.62129425,0.0,1.0
1989-12-29,23.12,23.12,22.87,23.0,1012267,7.6868419812666,7.6868419812666,7.60372301520619,7.6469448775576,3044633.03617224,0.0,1.0
1990-01-02,23.0,23.12,22.62,23.0,1215267,7.6469448775576,7.6868419812666,7.52060404914578,7.6469448775576,3655203.67251914,0.0,1.0
1990-01-03,23.0,23.25,22.75,23.0,1348000,7.6469448775576,7.73006384361801,7.5638259114972,7.6469448775576,4054429.6443134,0.0,1.0
1990-01-04,22.87,23.0,22.5,23.0,939000,7.60372301520619,7.6469448775576,7.48070694543679,7.6469448775576,2824265.16024501,0.0,1.0
1990-01-05,21.87,22.87,21.75,22.87,1373200,7.27124715096456,7.60372301520619,7.23135004725556,7.60372301520619,4130224.6198599,0.0,1.0
1990-01-08,22.12,22.37,21.62,21.62,1089467,7.35436611702497,7.43748508308537,7.18812818490415,7.18812818490415,3276830.34221156,0.0,1.0
1990-01-09,22.12,22.62,22.0,22.25,1282667,7.35436611702497,7.52060404914578,7.31446901331597,7.39758797937638,3857925.15473481,0.0,1.0
1990-01-10,21.75,22.25,21.37,22.0,1215667,7.23135004725556,7.39758797937638,7.10500921884374,7.31446901331597,3656406.76736909,0.0,1.0
1990-01-11,22.0,22.25,21.5,21.75,962733,7.31446901331597,7.39758797937638,7.14823108119515,7.23135004725556,2895647.78542935,0.0,1.0
1990-01-12,21.5,22.0,21.25,21.5,1425400,7.14823108119515,7.31446901331597,7.06511211513474,7.14823108119515,4287228.49777768,0.0,1.0
1990-01-15,21.62,22.0,21.25,21.37,1096667,7.18812818490415,7.31446901331597,7.06511211513474,7.10500921884374,3298486.04951056,0.0,1.0
1990-01-16,22.12,22.25,20.87,21.0,1161467,7.35436611702497,7.39758797937638,6.93877128672292,6.98199314907433,3493387.41520159,0.0,1.0
1990-01-17,21.5,22.0,21.25,21.87,740933,7.14823108119515,7.31446901331597,7.06511211513474,7.27124715096456,2228531.69113506,0.0,1.0
1990-01-18,21.37,21.37,21.0,21.0,812267,7.10500921884374,7.10500921884374,6.98199314907433,6.98199314907433,2443085.61119993,0.0,1.0
1990-01-19,21.25,21.62,21.12,21.25,791533,7.06511211513474,7.18812818490415,7.02189025278333,7.06511211513474,2380723.18965305,0.0,1.0
1990-01-22,20.5,21.5,20.25,21.25,755000,6.81575521695352,7.14823108119515,6.73263625089311,7.06511211513474,2270841.52927048,0.0,1.0
1990-01-23,20.0,20.75,19.62,20.62,1982267,6.6495172848327,6.89887418301393,6.52317645642088,6.85565232066251,5962138.04728796,0.0,1.0
1990-01-24,19.37,19.5,18.25,18.37,2647600,6.44005749036047,6.48327935271188,6.06768452240984,6.10758162611883,7963284.81178349,0.0,1.0
1990-01-25,18.62,19.87,18.5,19.75,2066733,6.19070059217924,6.60629542248129,6.15080348847025,6.56639831877229,6216189.57127653,0.0,1.0
1990-01-26,18.62,18.87,18.37,18.62,1977600,6.19070059217924,6.27381955823965,6.10758162611883,6.19070059217924,5948100.93812624,0.0,1.0
1990-01-29,18.62,19.12,18.5,18.87,1215667,6.19568773014287,6.36205958111341,6.15575848590994,6.27887365562814,3653463.59047021,0.015,1.0
1990-01-30,19.0,19.12,18.5,18.87,1310067,6.32213033688048,6.36205958111341,6.15575848590994,6.27887365562814,3937165.42900032,0.0,1.0
1990-01-31,20.0,20.0,19.0,19.0,1345933,6.65487403882156,6.65487403882156,6.32213033688048,6.32213033688048,4044954.09574525,0.0,1.0
1990-02-01,19.75,19.87,19.5,19.75,1002267,6.57168811333629,6.61161735756922,6.48850218785102,6.57168811333629,3012129.13769133,0.0,1.0
1990-02-02,19.87,20.12,19.5,19.62,716933,6.61161735756922,6.69480328305449,6.48850218785102,6.52843143208395,2154610.2775732,0.0,1.0
1990-02-05,19.87,20.25,19.75,20.12,707400,6.61161735756922,6.73805996430683,6.57168811333629,6.69480328305449,2125960.59932418,0.0,1.0
1990-02-06,19.62,19.87,19.25,19.75,799933,6.52843143208395,6.61161735756922,6.40531626236575,6.57168811333629,2404051.5127215,0.0,1.0
1990-02-07,20.0,20.25,19.5,19.5,1190467,6.65487403882156,6.73805996430683,6.48850218785102,6.48850218785102,3577729.62509988,0.0,1.0
1990-02-08,20.37,20.75,20.0,20.0,1381600,6.77798920853976,6.90443181527736,6.65487403882156,6.65487403882156,4152144.70458904,0.0,1.0
1990-02-09,20.37,20.5,20.25,20.5,740667,6.77798920853976,6.82124588979209,6.73805996430683,6.82124588979209,2225938.44956127,0.0,1.0
1990-02-12,20.37,20.5,20.25,20.5,483467,6.77798920853976,6.82124588979209,6.73805996430683,6.82124588979209,1452971.15221015,0.0,1.0
1990-02-13,20.37,20.5,20.12,20.37,1537467,6.77798920853976,6.82124588979209,6.69480328305449,6.77798920853976,4620574.30698494,0.0,1.0
1990-02-14,20.25,20.5,20.25,20.37,738733,6.73805996430683,6.82124588979209,6.73805996430683,6.77798920853976,2220126.1682507,0.0,1.0
1990-02-15,20.0,20.5,20.0,20.37,512200,6.65487403882156,6.82124588979209,6.65487403882156,6.77798920853976,1539322.89931276,0.0,1.0
1990-02-16,19.75,20.37,19.75,20.37,899467,6.57168811333629,6.77798920853976,6.57168811333629,6.77798920853976,2703182.64403777,0.0,1.0
1990-02-20,19.5,19.75,19.25,19.5,848800,6.48850218785102,6.57168811333629,6.40531626236575,6.48850218785102,2550912.29390212,0.0,1.0
1990-02-21,19.25,19.5,19.0,19.12,851000,6.40531626236575,6.48850218785102,6.32213033688048,6.36205958111341,2557523.9892916,0.0,1.0
1990-02-22,19.37,19.87,19.25,19.5,881800,6.44524550659868,6.61161735756922,6.40531626236575,6.48850218785102,2650087.72474422,0.0,1.0
1990-02-23,19.87,20.12,18.75,18.87,1182800,6.61161735756922,6.69480328305449,6.23894441139521,6.27887365562814,3554687.86666757,0.0,1.0
1990-02-26,20.5,20.5,19.87,19.87,1341533,6.82124588979209,6.82124588979209,6.61161735756922,6.61161735756922,4031730.70496631,0.0,1.0
1990-02-27,20.5,20.87,20.37,20.5,1593000,6.82124588979209,6.94436105951029,6.77798920853976,6.82124588979209,4787468.52519568,0.0,1.0
1990-02-28,21.0,21.12,20.5,20.5,1454133,6.98761774076263,7.02754698499556,6.82124588979209,6.82124588979209,4370129.29626388,0.0,1.0
1990-03-01,21.12,21.37,20.87,21.0,1218600,7.02754698499556,7.11073291048083,6.94436105951029,6.98761774076263,3662278.18255082,0.0,1.0
1990-03-02,21.12,21.37,20.87,21.25,1437467,7.02754698499556,7.11073291048083,6.94436105951029,7.0708036662479,4320042.69837254,0.0,1.0
1990-03-05,20.75,21.12,20.75,21.0,494533,6.90443181527736,7.02754698499556,6.90443181527736,6.98761774076263,1486227.9800192,0.0,1.0
1990-03-06,20.87,21.0,20.62,20.87,593933,6.94436105951029,6.98761774076263,6.86117513402502,6.94436105951029,1784956.39897994,0.0,1.0
1990-03-07,20.62,20.87,20.62,20.87,930000,6.86117513402502,6.94436105951029,6.86117513402502,6.94436105951029,2794943.9600954,0.0,1.0
1990-03-08,20.75,20.87,20.62,20.75,1171933,6.90443181527736,6.94436105951029,6.86117513402502,6.90443181527736,3522029.09675966,0.0,1.0
1990-03-09,20.12,20.62,20.12,20.5,1639267,6.69480328305449,6.86117513402502,6.69480328305449,6.82124588979209,4926515.48455237,0.0,1.0
1990-03-12,20.25,20.37,20.0,20.0,1318333,6.73805996430683,6.77798920853976,6.65487403882156,6.65487403882156,3962007.37176822,0.0,1.0
1990-03-13,20.25,20.5,20.12,20.12,1487933,6.73805996430683,6.82124588979209,6.69480328305449,6.69480328305449,4471708.97997487,0.0,1.0
1990-03-14,20.5,20.62,20.25,20.37,1865667,6.82124588979209,6.86117513402502,6.73805996430683,6.77798920853976,5606919.04645087,0.0,1.0
1990-03-15,20.87,21.0,20.37,20.5,1230133,6.94436105951029,6.98761774076263,6.77798920853976,6.82124588979209,3696938.49297208,0.0,1.0
1990-03-16,21.12,21.25,20.87,21.12,1399067,7.02754698499556,7.0708036662479,6.94436105951029,7.02754698499556,4204638.56066537,0.0,1.0
1990-03-19,21.5,21.75,20.75,20.87,997200,7.15398959173317,7.23717551721844,6.90443181527736,6.94436105951029,2996901.20108294,0.0,1.0
1990-03-20,22.25,22.75,21.5,21.5,2176200,7.40354736818898,7.56991921915952,7.15398959173317,7.15398959173317,6540168.86662324,0.0,1.0
1990-03-21,22.0,22.37,22.0,22.25,1222600,7.32036144270371,7.44347661242191,7.32036144270371,7.40354736818898,3674299.44689531,0.0,1.0
1990-03-22,21.5,22.12,21.37,22.0,1520667,7.15398959173317,7.36029068693664,7.11073291048083,7.32036144270371,4570084.99673806,0.0,1.0
1990-03-23,21.75,21.87,21.5,21.62,962667,7.23717551721844,7.27710476145137,7.15398959173317,7.1939188359661,2893118.62068082,0.0,1.0
1990-03-26,21.75,22.75,21.75,22.12,1425200,7.23717551721844,7.56991921915952,7.23717551721844,7.36029068693664,4283176.48594405,0.0,1.0
1990-03-27,22.87,22.87,21.62,21.75,1547800,7.60984846339245,7.60984846339245,7.1939188359661,7.23717551721844,4651628.23810286,0.0,1.0
1990-03-28,22.5,22.75,22.25,22.62,1419400,7.48673329367425,7.56991921915952,7.40354736818898,7.52666253790718,4265745.65264453,0.0,1.0
1990-03-29,22.5,22.62,22.12,22.37,1211133,7.48673329367425,7.52666253790718,7.36029068693664,7.44347661242191,3639837.48733573,0.0,1.0
1990-03-30,22.75,23.12,22.37,22.37,2105067,7.56991921915952,7.69303438887772,7.44347661242191,7.44347661242191,6326391.71746897,0.0,1.0
1990-04-02,22.5,22.62,22.12,22.12,1250000,7.48673329367425,7.52666253790718,7.36029068693664,7.36029068693664,3756645.10765511,0.0,1.0
1990-04-03,23.5,23.5,22.5,22.5,2192800,7.81947699561533,7.81947699561533,7.48673329367425,7.48673329367425,6590057.1136529,0.0,1.0
1990-04-04,23.37,24.12,23.37,23.75,2795333,7.77622031436299,8.0257780908188,7.77622031436299,7.9026629211006,8400859.2309735,0.0,1.0
1990-04-05,24.0,24.25,23.37,23.37,1593733,7.98584884658587,8.06903477207114,7.77622031436299,7.77622031436299,4789671.4218868,0.0,1.0
1990-04-06,23.87,24.75,23.62,24.12,1529867,7.94259216533353,8.23540662304167,7.85940623984826,8.0257780908188,4597733.9047304,0.0,1.0
1990-04-09,24.12,24.62,24.0,24.0,1555467,8.0257780908188,8.19214994178934,7.98584884658587,7.98584884658587,4674669.99653517,0.0,1.0
1990-04-10,23.12,24.0,23.12,23.87,2540133,7.69303438887772,7.98584884658587,7.69303438887772,7.94259216533353,7633902.56579464,0.0,1.0
1990-04-11,23.37,23.5,22.87,22.87,1171067,7.77622031436299,7.81947699561533,7.60984846339245,7.60984846339245,3519426.49302908,0.0,1.0
1990-04-12,23.5,23.75,23.25,23.25,837933,7.81947699561533,7.9026629211006,7.73629107013006,7.73629107013006,2518253.52399421,0.0,1.0
1990-04-16,23.37,23.87,23.25,23.75,1070533,7.77622031436299,7.94259216533353,7.73629107013006,7.9026629211006,3217290.04562668,0.0,1.0
1990-04-17,23.12,23.25,22.87,23.12,1400467,7.69303438887772,7.73629107013006,7.60984846339245,7.69303438887772,4208846.00318594,0.0,1.0
1990-04-18,22.75,23.25,22.5,23.12,1595800,7.56991921915952,7.73629107013006,7.48673329367425,7.69303438887772,4795883.41023682,0.0,1.0
1990-04-19,22.62,22.87,22.37,22.62,1354267,7.52666253790718,7.60984846339245,7.44347661242191,7.52666253790718,4070000.40000701,0.0,1.0
1990-04-20,21.87,22.62,21.87,22.37,1108533,7.27710476145137,7.52666253790718,7.27710476145137,7.44347661242191,3331492.05689939,0.0,1.0
1990-04-23,21.75,22.0,21.5,21.75,841600,7.23717551721844,7.32036144270371,7.15398959173317,7.23717551721844,2529274.01808203,0.0,1.0
1990-04-24,22.25,22.25,21.62,21.75,1700533,7.40354736818898,7.40354736818898,7.1939188359661,7.23717551721844,5110639.17988485,0.0,1.0
1990-04-25,23.12,23.25,22.37,22.5,2627933,7.69303438887772,7.73629107013006,7.44347661242191,7.48673329367425,7897769.31815633,0.0,1.0
1990-04-26,23.37,23.5,22.75,23.12,1738600,7.77622031436299,7.81947699561533,7.56991921915952,7.69303438887772,5225042.54733534,0.0,1.0
1990-04-27,23.25,23.75,23.25,23.37,1052667,7.73629107013006,7.9026629211006,7.73629107013006,7.77622031436299,3163597.06843198,0.0,1.0
1990-04-30,23.5,23.62,22.87,23.0,1347600,7.82446815114444,7.86442288212901,7.61470581347547,7.65799010537541,4047380.52328426,0.015,1.0
1990-05-01,23.75,24.0,23.5,23.75,1895400,7.90770717402896,7.99094619691347,7.82446815114444,7.90770717402896,5692642.50803872,0.0,1.0
1990-05-02,24.37,24.37,23.62,23.62,1640733,8.11413995078256,8.11413995078256,7.86442288212901,7.86442288212901,4927775.88906927,0.0,1.0
1990-05-03,24.0,24.62,24.0,24.5,1380400,7.99094619691347,8.19737897366707,7.99094619691347,8.15742424268251,4145892.01123597,0.0,1.0
1990-05-04,24.0,24.37,24.0,24.25,856133,7.99094619691347,8.11413995078256,7.99094619691347,8.07418521979799,2571309.01568783,0.0,1.0
1990-05-07,23.87,24.12,23.75,24.0,1190200,7.94766190501353,8.03090092789804,7.90770717402896,7.99094619691347,3574645.51707697,0.0,1.0
1990-05-08,24.62,24.75,23.62,23.62,1872000,8.19737897366707,8.24066326556702,7.86442288212901,7.86442288212901,5622362.97090244,0.0,1.0
1990-05-09,24.37,24.75,24.12,24.37,1225200,8.11413995078256,8.24066326556702,8.03090092789804,8.11413995078256,3679764.4828791,0.0,1.0
1990-05-10,23.87,24.5,23.75,24.25,1533533,7.94766190501353,8.15742424268251,7.90770717402896,8.07418521979799,4605811.51381246,0.0,1.0
1990-05-11,24.5,24.62,23.75,24.0,1866667,8.15742424268251,8.19737897366707,7.90770717402896,7.99094619691347,5606345.84391322,0.0,1.0
1990-05-14,24.0,24.5,23.87,24.25,2230000,7.99094619691347,8.15742424268251,7.94766190501353,8.07418521979799,6697579.82110708,0.0,1.0
1990-05-15,23.62,23.87,23.5,23.75,1420133,7.86442288212901,7.94766190501353,7.82446815114444,7.90770717402896,4265226.06461357,0.0,1.0
1990-05-16,23.87,24.12,23.75,23.75,1288200,7.94766190501353,8.03090092789804,7.90770717402896,7.90770717402896,3868978.62132293,0.0,1.0
1990-05-17,24.0,24.25,23.87,24.0,1289800,7.99094619691347,8.07418521979799,7.94766190501353,7.99094619691347,3873784.0597596,0.0,1.0
1990-05-18,24.62,24.75,24.12,24.12,1470533,8.19737897366707,8.24066326556702,8.03090092789804,8.03090092789804,4416597.37536863,0.0,1.0
1990-05-21,24.87,25.12,24.5,24.62,1398733,8.28061799655159,8.3638570194361,8.15742424268251,8.19737897366707,4200953.32552312,0.0,1.0
1990-05-22,25.25,25.87,25.12,25.37,2190600,8.40714131133605,8.61357408808965,8.3638570194361,8.44709604232062,6579245.89960411,0.0,1.0
1990-05-23,25.62,25.75,25.37,25.75,1610333,8.53033506520513,8.57361935710508,8.44709604232062,8.57361935710508,4836472.55877257,0.0,1.0
1990-05-24,25.5,25.75,25.37,25.62,855467,8.49038033422057,8.57361935710508,8.44709604232062,8.53033506520513,2569308.75193857,0.0,1.0
1990-05-25,25.12,25.37,25.12,25.25,592400,8.3638570194361,8.44709604232062,8.3638570194361,8.40714131133605,1779213.58117661,0.0,1.0
1990-05-29,25.5,25.62,25.12,25.12,1070733,8.49038033422057,8.53033506520513,8.3638570194361,8.3638570194361,3215838.44600603,0.0,1.0
1990-05-30,25.62,26.0,25.5,25.62,1744600,8.53033506520513,8.6568583799896,8.49038033422057,8.53033506520513,5239729.93538269,0.0,1.0
1990-05-31,26.5,26.5,25.62,25.75,1545067,8.82333642575863,8.82333642575863,8.53033506520513,8.57361935710508,4640452.7181428,0.0,1.0
1990-06-01,27.12,27.12,26.5,26.75,1940933,9.02976920251223,9.02976920251223,8.82333642575863,8.90657544864314,5829396.27574924,0.0,1.0
1990-06-04,26.62,27.12,25.75,27.0,1794733,8.8632911567432,9.02976920251223,8.57361935710508,8.98981447152766,5390299.33859864,0.0,1.0
1990-06-05,25.87,27.0,25.62,26.87,1880933,8.61357408808965,8.98981447152766,8.53033506520513,8.94653017962771,5649192.33437417,0.0,1.0
1990-06-06,25.62,26.25,25.37,25.5,1660800,8.53033506520513,8.74009740287411,8.44709604232062,8.49038033422057,4988045.09726217,0.0,1.0
1990-06-07,25.62,25.75,25.12,25.62,1120733,8.53033506520513,8.57361935710508,8.3638570194361,8.53033506520513,3366008.39715193,0.0,1.0
1990-06-08,25.62,26.0,25.25,25.87,906467,8.53033506520513,8.6568583799896,8.40714131133605,8.61357408808965,2722482.10210739,0.0,1.0
1990-06-11,25.62,25.62,25.37,25.37,500600,8.53033506520513,8.53033506520513,8.44709604232062,8.44709604232062,1503501.55087274,0.0,1.0
1990-06-12,26.25,26.37,25.75,25.87,956800,8.74009740287411,8.78005213385868,8.57361935710508,8.61357408808965,2873652.18512791,0.0,1.0
1990-06-13,26.0,26.5,26.0,26.25,794667,8.6568583799896,8.82333642575863,8.6568583799896,8.74009740287411,2386702.09134515,0.0,1.0
1990-06-14,25.87,25.87,25.62,25.62,616133,8.61357408808965,8.61357408808965,8.53033506520513,8.53033506520513,1850493.25018752,0.0,1.0
1990-06-15,25.75,25.87,25.62,25.62,1071667,8.57361935710508,8.61357408808965,8.53033506520513,8.53033506520513,3218643.62069343,0.0,1.0
1990-06-18,25.12,25.75,24.87,25.62,707400,8.3638570194361,8.57361935710508,8.28061799655159,8.53033506520513,2124604.46881217,0.0,1.0
1990-06-19,25.25,25.37,25.0,25.0,959467,8.40714131133605,8.44709604232062,8.32390228845154,8.32390228845154,2881662.25032204,0.0,1.0
1990-06-20,25.12,25.5,25.12,25.25,903333,8.3638570194361,8.49038033422057,8.3638570194361,8.40714131133605,2713069.44956956,0.0,1.0
1990-06-21,25.12,25.5,24.87,25.37,1203133,8.3638570194361,8.49038033422057,8.28061799655159,8.44709604232062,3613488.47664037,0.0,1.0
1990-06-22,24.87,25.25,24.75,25.25,1388867,8.28061799655159,8.40714131133605,8.24066326556702,8.40714131133605,4171321.79076301,0.0,1.0
1990-06-25,24.62,25.12,24.5,25.0,1390400,8.19737897366707,8.3638570194361,8.15742424268251,8.32390228845154,4175926.00146515,0.0,1.0
1990-06-26,25.25,25.25,24.62,24.62,1119267,8.40714131133605,8.40714131133605,8.19737897366707,8.19737897366707,3361605.41418433,0.0,1.0
1990-06-27,25.75,25.87,25.0,25.25,886667,8.57361935710508,8.61357408808965,8.32390228845154,8.40714131133605,2663014.80145361,0.0,1.0
1990-06-28,25.75,26.0,25.5,25.75,989000,8.57361935710508,8.6568583799896,8.49038033422057,8.57361935710508,2970361.63366587,0.0,1.0
1990-06-29,25.62,25.75,25.5,25.75,1401133,8.53033506520513,8.57361935710508,8.49038033422057,8.57361935710508,4208161.48317813,0.0,1.0
1990-07-02,26.0,26.12,25.37,25.5,1404333,8.6568583799896,8.69681311097417,8.44709604232062,8.49038033422057,4217772.36005146,0.0,1.0
1990-07-03,26.12,26.37,25.87,26.0,958000,8.69681311097417,8.78005213385868,8.61357408808965,8.6568583799896,2877256.26395541,0.0,1.0
1990-07-05,25.87,26.12,25.87,26.12,749867,8.61357408808965,8.69681311097417,8.61357408808965,8.69681311097417,2252149.81511843,0.0,1.0
1990-07-06,26.0,26.25,25.62,25.75,426467,8.6568583799896,8.74009740287411,8.53033506520513,8.57361935710508,1280850.57110676,0.0,1.0
1990-07-09,25.87,26.25,25.75,26.0,658067,8.61357408808965,8.74009740287411,8.57361935710508,8.6568583799896,1976437.78481456,0.0,1.0
1990-07-10,25.62,26.0,25.62,25.87,578000,8.53033506520513,8.6568583799896,8.53033506520513,8.61357408808965,1735964.63524659,0.0,1.0
1990-07-11,25.75,25.87,25.62,25.87,555933,8.57361935710508,8.61357408808965,8.53033506520513,8.61357408808965,1669688.62900786,0.0,1.0
1990-07-12,26.37,26.37,26.0,26.25,1428333,8.78005213385868,8.78005213385868,8.6568583799896,8.74009740287411,4289853.93660149,0.0,1.0
1990-07-13,25.87,26.5,25.87,26.37,779933,8.61357408808965,8.82333642575863,8.61357408808965,8.78005213385868,2342450.01014148,0.0,1.0
1990-07-16,25.25,26.12,24.87,26.0,1594667,8.40714131133605,8.69681311097417,8.28061799655159,8.6568583799896,4789421.30967953,0.0,1.0
1990-07-17,25.37,25.62,25.25,25.25,1289267,8.44709604232062,8.53033506520513,8.40714131133605,8.40714131133605,3872183.24808038,0.0,1.0
1990-07-18,25.12,25.37,25.12,25.37,1481267,8.3638570194361,8.44709604232062,8.3638570194361,8.44709604232062,4448835.86048063,0.0,1.0
1990-07-19,25.37,25.37,25.0,25.25,616133,8.44709604232062,8.44709604232062,8.32390228845154,8.40714131133605,1850493.25018752,0.0,1.0
1990-07-20,25.5,25.75,25.37,25.5,656000,8.49038033422057,8.57361935710508,8.44709604232062,8.49038033422057,1970229.75903419,0.0,1.0
1990-07-23,24.75,25.37,24.37,25.37,1026133,8.24066326556702,8.44709604232062,8.11413995078256,8.44709604232062,3081886.84958389,0.0,1.0
1990-07-24,25.75,25.87,24.62,24.87,1399867,8.57361935710508,8.61357408808965,8.19737897366707,8.28061799655159,4204359.18001511,0.0,1.0
1990-07-25,25.25,26.0,25.25,25.87,1340667,8.40714131133605,8.6568583799896,8.40714131133605,8.61357408808965,4026557.95785837,0.0,1.0
1990-07-26,25.12,25.12,24.87,25.12,1016800,8.3638570194361,8.3638570194361,8.28061799655159,8.3638570194361,3053856.12650299,0.0,1.0
1990-07-27,25.25,25.37,24.87,25.0,782333,8.40714131133605,8.44709604232062,8.28061799655159,8.32390228845154,2349658.16779649,0.0,1.0
1990-07-30,25.37,25.37,24.87,25.0,560533,8.45209038369369,8.45209038369369,8.28551390786212,8.32882379157833,1682509.48161126,0.015,1.0
1990-07-31,25.12,25.37,25.0,25.25,553533,8.36880214577791,8.45209038369369,8.32882379157833,8.41211202949411,1661498.11141311,0.0,1.0
1990-08-01,25.12,25.25,25.0,25.12,503733,8.36880214577791,8.41211202949411,8.32882379157833,8.36880214577791,1512017.22057486,0.0,1.0
1990-08-02,25.0,25.37,25.0,25.25,896867,8.32882379157833,8.45209038369369,8.32882379157833,8.41211202949411,2692057.79364328,0.0,1.0
1990-08-03,25.25,25.37,24.25,24.75,2110400,8.41211202949411,8.45209038369369,8.07895907783098,8.24553555366255,6334627.9523104,0.0,1.0
1990-08-06,23.87,24.87,23.5,24.75,1988067,7.95236095619899,8.28551390786212,7.82909436408363,8.24553555366255,5967430.24510324,0.0,1.0
1990-08-07,24.12,24.37,23.87,24.0,1106533,8.03564919411477,8.11893743203056,7.95236095619899,7.9956708399152,3321396.35706685,0.0,1.0
1990-08-08,24.62,25.0,24.25,24.37,1468933,8.20222566994634,8.32882379157833,8.07895907783098,8.11893743203056,4409185.00846815,0.0,1.0
1990-08-09,24.5,24.87,24.37,24.62,713733,8.16224731574676,8.28551390786212,8.11893743203056,8.20222566994634,2142358.32651932,0.0,1.0
1990-08-10,23.87,24.75,23.75,24.62,1273733,7.95236095619899,8.24553555366255,7.91238260199941,8.20222566994634,3823267.9423712,0.0,1.0
1990-08-13,24.25,24.25,23.5,23.62,811267,8.07895907783098,8.07895907783098,7.82909436408363,7.86907271828321,2435118.75236306,0.0,1.0
1990-08-14,23.13,23.25,22.88,23.13,1346267,7.70582777196827,7.74580612616785,7.62253953405249,7.70582777196827,4040987.76036442,0.0,1.0
1990-08-15,23.38,23.38,23.13,23.13,1756067,7.78911600988405,7.78911600988405,7.70582777196827,7.70582777196827,5271053.40425032,0.0,1.0
1990-08-16,22.75,23.25,22.75,23.25,802133,7.57922965033628,7.74580612616785,7.57922965033628,7.74580612616785,2407701.91587879,0.0,1.0
1990-08-17,22.0,22.38,21.5,22.25,2110533,7.32936493658893,7.45596305822092,7.16278846075736,7.41265317450471,6335027.16834417,0.0,1.0
1990-08-20,22.0,22.5,21.75,22.0,1179467,7.32936493658893,7.4959414124205,7.24607669867315,7.32936493658893,3540316.82478568,0.0,1.0
1990-08-21,21.63,21.88,21.12,21.75,1437467,7.20609834447357,7.28938658238935,7.03619033912537,7.24607669867315,4314735.89780316,0.0,1.0
1990-08-22,21.25,21.88,21.25,21.63,1013733,7.07950022284158,7.28938658238935,7.07950022284158,7.20609834447357,3042845.62072568,0.0,1.0
1990-08-23,21.12,21.63,20.5,20.75,1544733,7.03619033912537,7.20609834447357,6.82963550909423,6.91292374701001,4636708.13147096,0.0,1.0
1990-08-24,22.0,22.13,21.38,21.38,2050200,7.32936493658893,7.37267482030514,7.12281010655779,7.12281010655779,6153930.16860633,0.0,1.0
1990-08-27,23.13,23.25,22.75,23.0,1831667,7.70582777196827,7.74580612616785,7.57922965033628,7.66251788825206,5497976.20239032,0.0,1.0
1990-08-28,23.13,23.13,22.5,22.88,691133,7.70582777196827,7.70582777196827,7.4959414124205,7.62253953405249,2074521.61702243,0.0,1.0
1990-08-29,23.63,24.0,23.13,23.25,1451267,7.87240424779984,7.9956708399152,7.70582777196827,7.74580612616785,4356158.31333665,0.0,1.0
1990-08-30,23.13,23.88,23.13,23.88,590600,7.70582777196827,7.95569248571562,7.70582777196827,7.95569248571562,1772759.31986094,0.0,1.0
1990-08-31,23.0,23.25,22.63,23.13,457667,7.66251788825206,7.74580612616785,7.5392512961367,7.70582777196827,1373744.39492515,0.0,1.0
1990-09-04,23.88,23.88,22.88,23.13,982267,7.95569248571562,7.95569248571562,7.62253953405249,7.70582777196827,2948396.51006069,0.0,1.0
1990-09-05,24.38,24.38,23.88,24.0,894667,8.12226896154719,8.12226896154719,7.95569248571562,7.9956708399152,2685454.22015243,0.0,1.0
1990-09-06,24.0,24.38,23.88,24.38,542933,7.9956708399152,8.12226896154719,7.95569248571562,8.12226896154719,1629680.89368449,0.0,1.0
1990-09-07,24.62,24.88,24.13,24.25,893933,8.20222566994634,8.28884543737875,8.0389807236314,8.07895907783098,2683251.02790594,0.0,1.0
1990-09-10,24.5,25.0,24.38,24.88,701000,8.16224731574676,8.32882379157833,8.12226896154719,8.28884543737875,2104138.64412888,0.0,1.0
1990-09-11,23.88,24.62,23.75,24.62,765200,7.95569248571562,8.20222566994634,7.91238260199941,8.20222566994634,2296842.92508904,0.0,1.0
1990-09-12,24.13,24.25,23.75,24.25,780400,8.0389807236314,8.07895907783098,7.91238260199941,8.07895907783098,2342467.61466217,0.0,1.0
1990-09-13,24.0,24.38,23.88,24.38,887667,7.9956708399152,8.12226896154719,7.95569248571562,8.12226896154719,2664442.84995428,0.0,1.0
1990-09-14,24.13,24.13,23.63,24.0,831667,8.0389807236314,8.0389807236314,7.87240424779984,7.9956708399152,2496351.88836909,0.0,1.0
1990-09-17,24.0,24.13,23.88,24.13,553333,7.9956708399152,8.0389807236314,7.95569248571562,8.0389807236314,1660897.78655031,0.0,1.0
1990-09-18,23.88,24.13,23.75,23.88,768133,7.95569248571562,8.0389807236314,7.91238260199941,7.95569248571562,2305646.68920207,0.0,1.0
1990-09-19,24.0,24.25,23.75,24.0,687800,7.9956708399152,8.07895907783098,7.91238260199941,7.9956708399152,2064517.2031838,0.0,1.0
1990-09-20,24.0,24.0,23.75,23.88,958067,7.9956708399152,7.9956708399152,7.91238260199941,7.95569248571562,2875757.20166138,0.0,1.0
1990-09-21,23.88,24.0,23.75,24.0,1120267,7.95569248571562,7.9956708399152,7.91238260199941,7.9956708399152,3362620.66539562,0.0,1.0
1990-09-24,23.0,23.88,22.88,23.75,946800,7.66251788825206,7.95569248571562,7.62253953405249,7.91238260199941,2841937.9005153,0.0,1.0
1990-09-25,23.75,23.75,23.0,23.0,741133,7.91238260199941,7.91238260199941,7.66251788825206,7.66251788825206,2224602.8327235,0.0,1.0
1990-09-26,23.63,24.0,23.38,23.88,991533,7.87240424779984,7.9956708399152,7.78911600988405,7.95569248571562,2976209.56095441,0.0,1.0
1990-09-27,23.38,23.88,23.25,23.63,984467,7.78911600988405,7.95569248571562,7.74580612616785,7.87240424779984,2955000.08355154,0.0,1.0
1990-09-28,23.5,23.5,22.88,23.13,839867,7.82909436408363,7.82909436408363,7.62253953405249,7.70582777196827,2520965.20774407,0.0,1.0
1990-10-01,24.88,25.0,23.5,23.5,1898200,8.28884543737875,8.32882379157833,7.82909436408363,7.82909436408363,5697683.2728751,0.0,1.0
1990-10-02,25.63,25.88,25.37,25.75,1912133,8.53871015112611,8.62199838904189,8.45209038369369,8.57868850532568,5739504.90444235,0.0,1.0
1990-10-03,24.75,25.63,24.38,25.5,1576800,8.24553555366255,8.53871015112611,8.12226896154719,8.4954002674099,4732961.21834867,0.0,1.0
1990-10-04,25.25,25.37,24.13,24.5,1086733,8.41211202949411,8.45209038369369,8.0389807236314,8.16224731574676,3261964.19564923,0.0,1.0
1990-10-05,24.62,25.25,24.0,24.5,1034933,8.20222566994634,8.41211202949411,7.9956708399152,8.16224731574676,3106480.05618293,0.0,1.0
1990-10-08,24.88,25.25,24.62,24.75,1005867,8.28884543737875,8.41211202949411,8.20222566994634,8.24553555366255,3019234.84387159,0.0,1.0
1990-10-09,24.0,25.0,24.0,24.75,953067,7.9956708399152,8.32882379157833,7.9956708399152,8.24553555366255,2860749.08009127,0.0,1.0
1990-10-10,23.25,24.62,23.25,23.75,1794933,7.74580612616785,8.20222566994634,7.74580612616785,7.91238260199941,5387714.53483906,0.0,1.0
1990-10-11,23.38,23.75,23.0,23.25,970067,7.78911600988405,7.91238260199941,7.66251788825206,7.74580612616785,2911776.69342963,0.0,1.0
1990-10-12,23.63,23.75,23.25,23.5,670067,7.87240424779984,7.91238260199941,7.74580612616785,7.82909436408363,2011289.39922326,0.0,1.0
1990-10-15,21.5,24.13,20.75,23.75,4511333,7.16278846075736,8.0389807236314,6.91292374701001,7.91238260199941,13541326.8214463,0.0,1.0
1990-10-16,22.5,22.75,21.63,21.75,2600933,7.4959414124205,7.57922965033628,7.20609834447357,7.24607669867315,7807023.73194018,0.0,1.0
1990-10-17,22.5,22.5,22.0,22.5,811133,7.4959414124205,7.4959414124205,7.32936493658893,7.4959414124205,2434716.53470498,0.0,1.0
1990-10-18,23.0,23.13,22.38,22.5,954333,7.66251788825206,7.70582777196827,7.45596305822092,7.4959414124205,2864549.13647282,0.0,1.0
1990-10-19,23.25,23.38,22.88,23.13,1065800,7.74580612616785,7.78911600988405,7.62253953405249,7.70582777196827,3199131.19388383,0.0,1.0
1990-10-22,23.38,23.5,22.88,23.0,733467,7.78911600988405,7.82909436408363,7.62253953405249,7.66251788825206,2201592.38073221,0.0,1.0
1990-10-23,23.38,23.5,23.13,23.5,889400,7.78911600988405,7.82909436408363,7.70582777196827,7.82909436408363,2669644.66489048,0.0,1.0
1990-10-24,23.5,23.63,23.13,23.38,814733,7.82909436408363,7.87240424779984,7.70582777196827,7.78911600988405,2445522.38223546,0.0,1.0
1990-10-25,23.25,23.63,23.13,23.5,526533,7.74580612616785,7.87240424779984,7.70582777196827,7.82909436408363,1580454.25493454,0.0,1.0
1990-10-26,22.38,23.25,22.38,23.0,734267,7.45596305822092,7.74580612616785,7.45596305822092,7.66251788825206,2203993.68018343,0.0,1.0
1990-10-29,22.25,23.0,22.0,22.5,1272867,7.41265317450471,7.66251788825206,7.32936493658893,7.4959414124205,3820668.53571526,0.0,1.0
1990-10-30,22.63,22.63,22.13,22.25,648733,7.5392512961367,7.5392512961367,7.37267482030514,7.41265317450471,1947252.74610794,0.0,1.0
1990-10-31,22.25,22.88,22.25,22.88,564667,7.41265317450471,7.62253953405249,7.41265317450471,7.62253953405249,1694918.19652543,0.0,1.0
1990-11-01,22.63,22.63,22.13,22.25,766133,7.5392512961367,7.5392512961367,7.37267482030514,7.41265317450471,2299643.44057403,0.0,1.0
1990-11-02,23.25,23.5,22.38,22.63,737733,7.74580612616785,7.82909436408363,7.45596305822092,7.5392512961367,2214397.31005582,0.0,1.0
1990-11-05,23.63,23.75,23.25,23.25,646933,7.87740154207479,7.91740527398545,7.75072305769102,7.75072305769102,1940617.94467997,0.015,1.0
1990-11-06,23.0,23.5,23.0,23.38,591867,7.6673819495438,7.83406416583823,7.6673819495438,7.79406043392757,1775435.35584659,0.0,1.0
1990-11-07,22.25,22.88,22.0,22.63,1113600,7.41735862510216,7.62737821763314,7.33401751695494,7.54403710948592,3340488.33989859,0.0,1.0
1990-11-08,22.25,22.25,22.0,22.13,859467,7.41735862510216,7.41735862510216,7.33401751695494,7.37735489319149,2578160.46338687,0.0,1.0
1990-11-09,23.0,23.38,22.25,22.5,698600,7.6673819495438,7.79406043392757,7.41735862510216,7.50069973324937,2095604.48478193,0.0,1.0
1990-11-12,23.5,23.63,23.0,23.0,573533,7.83406416583823,7.87740154207479,7.6673819495438,7.6673819495438,1720438.48693163,0.0,1.0
1990-11-13,22.63,23.63,22.5,23.38,1138867,7.54403710948592,7.87740154207479,7.50069973324937,7.79406043392757,3416282.26849433,0.0,1.0
1990-11-14,22.88,22.88,22.0,22.63,1004600,7.62737821763314,7.62737821763314,7.33401751695494,7.54403710948592,3013518.84542217,0.0,1.0
1990-11-15,23.38,23.38,22.5,22.5,775533,7.79406043392757,7.79406043392757,7.50069973324937,7.50069973324937,2326381.9537595,0.0,1.0
1990-11-16,23.5,23.75,23.25,23.38,650400,7.83406416583823,7.91740527398545,7.75072305769102,7.79406043392757,1951017.97438043,0.0,1.0
1990-11-19,23.5,23.63,23.38,23.38,512533,7.83406416583823,7.87740154207479,7.79406043392757,7.79406043392757,1537455.55883014,0.0,1.0
1990-11-20,23.25,23.63,23.25,23.5,608533,7.75072305769102,7.87740154207479,7.75072305769102,7.83406416583823,1825428.69158002,0.0,1.0
1990-11-21,23.13,23.25,22.88,23.13,549333,7.71071932578036,7.75072305769102,7.62737821763314,7.71071932578036,1647845.25971759,0.0,1.0
1990-11-23,23.13,23.25,23.0,23.13,273933,7.71071932578036,7.75072305769102,7.6673819495438,7.71071932578036,821722.335141379,0.0,1.0
1990-11-26,23.0,23.0,22.63,22.88,441067,7.6673819495438,7.6673819495438,7.54403710948592,7.62737821763314,1323077.55981865,0.0,1.0
1990-11-27,22.88,23.13,22.75,23.0,796400,7.62737821763314,7.71071932578036,7.58404084139659,7.6673819495438,2388977.11377087,0.0,1.0
1990-11-28,23.25,23.25,22.75,22.88,633400,7.75072305769102,7.75072305769102,7.58404084139659,7.62737821763314,1900022.73212264,0.0,1.0
1990-11-29,23.13,23.38,22.88,23.25,590400,7.71071932578036,7.79406043392757,7.62737821763314,7.75072305769102,1771034.76641175,0.0,1.0
1990-11-30,23.13,23.25,22.75,23.0,1179467,7.71071932578036,7.75072305769102,7.58404084139659,7.6673819495438,3538070.90588647,0.0,1.0
1990-12-03,24.0,24.0,23.13,23.13,1733000,8.00074638213266,8.00074638213266,7.71071932578036,7.71071932578036,5198514.99016187,0.0,1.0
1990-12-04,24.5,24.5,24.0,24.13,1019667,8.1674285984271,8.1674285984271,8.00074638213266,8.04408375836922,3058715.62866323,0.0,1.0
1990-12-05,24.62,24.75,24.0,24.25,1445533,8.20743233033776,8.25076970657431,8.00074638213266,8.08408749027988,4336194.44274302,0.0,1.0
1990-12-06,23.75,24.38,23.75,24.13,2154333,7.91740527398545,8.12742486651643,7.91740527398545,8.04408375836922,6462396.07287963,0.0,1.0
1990-12-07,23.75,24.0,23.38,23.75,691733,7.91740527398545,8.00074638213266,7.79406043392757,7.91740527398545,2075005.40662991,0.0,1.0
1990-12-10,23.5,23.63,23.25,23.63,848267,7.83406416583823,7.87740154207479,7.75072305769102,7.87740154207479,2544563.59789939,0.0,1.0
1990-12-11,23.38,23.38,23.13,23.25,338333,7.79406043392757,7.79406043392757,7.71071932578036,7.75072305769102,1014904.31169442,0.0,1.0
1990-12-12,23.25,23.38,23.0,23.38,1469533,7.75072305769102,7.79406043392757,7.6673819495438,7.79406043392757,4408187.72593049,0.0,1.0
1990-12-13,23.0,23.38,22.88,23.25,1402333,7.6673819495438,7.79406043392757,7.62737821763314,7.75072305769102,4206606.53300558,0.0,1.0
1990-12-14,22.5,23.0,22.13,23.0,1180267,7.50069973324937,7.6673819495438,7.37735489319149,7.6673819495438,3540470.68199272,0.0,1.0
1990-12-17,22.25,22.25,21.75,22.0,1389200,7.41735862510216,7.41735862510216,7.25067640880773,7.33401751695494,4167211.20850137,0.0,1.0
1990-12-18,22.25,22.5,21.88,21.88,1911200,7.41735862510216,7.50069973324937,7.29401378504428,7.29401378504428,5733065.11782883,0.0,1.0
1990-12-19,22.75,22.88,22.13,22.25,1365800,7.58404084139659,7.62737821763314,7.37735489319149,7.41735862510216,4097017.75739358,0.0,1.0
1990-12-20,22.88,23.0,22.75,22.75,1193667,7.62737821763314,7.6673819495438,7.58404084139659,7.58404084139659,3580666.93177239,0.0,1.0
1990-12-21,22.5,22.88,22.5,22.88,1661333,7.50069973324937,7.62737821763314,7.50069973324937,7.62737821763314,4983534.04740369,0.0,1.0
1990-12-24,22.63,22.75,22.25,22.5,697333,7.54403710948592,7.58404084139659,7.41735862510216,7.50069973324937,2091803.83937366,0.0,1.0
1990-12-26,22.63,22.75,22.5,22.63,533133,7.54403710948592,7.58404084139659,7.50069973324937,7.54403710948592,1599249.79356605,0.0,1.0
1990-12-27,22.5,22.63,22.38,22.63,675267,7.50069973324937,7.54403710948592,7.46069600133871,7.54403710948592,2025612.01492304,0.0,1.0
1990-12-28,22.5,22.63,22.38,22.5,524867,7.50069973324937,7.54403710948592,7.46069600133871,7.50069973324937,1574454.10694823,0.0,1.0
1990-12-31,22.75,22.75,22.38,22.63,414133,7.58404084139659,7.58404084139659,7.46069600133871,7.54403710948592,1242283.09776151,0.0,1.0
1991-01-02,22.38,22.5,22.25,22.5,876467,7.46069600133871,7.50069973324937,7.41735862510216,7.50069973324937,2629155.70564466,0.0,1.0
1991-01-03,21.38,22.38,21.38,22.25,1434733,7.12733156874985,7.46069600133871,7.12733156874985,7.41735862510216,4303797.46530866,0.0,1.0
1991-01-04,21.38,21.75,21.25,21.63,1988067,7.12733156874985,7.25067640880773,7.0839941925133,7.21067267689706,5963644.60527763,0.0,1.0
1991-01-07,20.75,21.25,20.75,21.12,2193667,6.91731197621887,7.0839941925133,6.91731197621887,7.04065681627675,6580387.06458362,0.0,1.0
1991-01-08,20.75,21.38,20.75,20.75,1619600,6.91731197621887,7.12733156874985,6.91731197621887,6.91731197621887,4858346.72710107,0.0,1.0
1991-01-09,20.63,21.38,20.63,21.0,2312867,6.8773082443082,7.12733156874985,6.8773082443082,7.00065308436608,6937953.70441472,0.0,1.0
1991-01-10,20.75,20.88,20.63,20.75,979267,6.91731197621887,6.96064935245542,6.8773082443082,6.91731197621887,2937526.93529766,0.0,1.0
1991-01-11,21.12,21.12,20.63,20.88,1017133,7.04065681627675,7.04065681627675,6.8773082443082,6.96064935245542,3051114.33784669,0.0,1.0
1991-01-14,20.63,21.0,20.5,20.63,852200,6.8773082443082,7.00065308436608,6.83397086807165,6.8773082443082,2556361.49718174,0.0,1.0
1991-01-15,21.0,21.12,20.5,20.5,1083133,7.00065308436608,7.04065681627675,6.83397086807165,6.83397086807165,3249095.86661223,0.0,1.0
1991-01-16,19.62,21.5,19.38,20.88,4992733,6.54061016739345,7.16733530066051,6.46060270357213,6.96064935245542,14976801.697851,0.0,1.0
1991-01-17,20.0,20.63,19.62,20.37,9990467,6.66728865177722,6.8773082443082,6.54061016739345,6.7906334918351,29968604.9960863,0.0,1.0
1991-01-18,19.88,20.0,19.38,19.75,3969733,6.62728491986656,6.66728865177722,6.46060270357213,6.58394754363001,11908088.0019851,0.0,1.0
1991-01-21,19.88,20.0,19.5,19.62,2061933,6.62728491986656,6.66728865177722,6.50060643548279,6.54061016739345,6185221.93260786,0.0,1.0
1991-01-22,19.88,20.13,19.62,19.75,2357200,6.62728491986656,6.71062602801377,6.54061016739345,6.58394754363001,7070940.29706264,0.0,1.0
1991-01-23,19.62,19.88,19.38,19.88,3825667,6.54061016739345,6.62728491986656,6.46060270357213,6.62728491986656,11475930.3213316,0.0,1.0
1991-01-24,20.5,20.5,19.75,19.75,1609467,6.83397086807165,6.83397086807165,6.58394754363001,6.58394754363001,4827950.5629953,0.0,1.0
1991-01-25,20.5,20.75,20.37,20.5,1362667,6.83397086807165,6.91731197621887,6.7906334918351,6.83397086807165,4087619.63421749,0.0,1.0
1991-01-28,20.37,20.75,20.37,20.37,662533,6.79563395832393,6.92240572583317,6.79563395832393,6.79563395832393,1985951.16993744,0.015,1.0
1991-01-29,20.5,20.5,20.25,20.5,807733,6.83900324720867,6.83900324720867,6.75560076858417,6.83900324720867,2421190.03332223,0.0,1.0
1991-01-30,20.0,20.75,20.0,20.37,1314333,6.67219828995968,6.92240572583317,6.67219828995968,6.79563395832393,3939730.03463583,0.0,1.0
1991-01-31,20.37,20.37,20.0,20.0,1053600,6.79563395832393,6.79563395832393,6.67219828995968,6.67219828995968,3158179.52108965,0.0,1.0
1991-02-01,20.25,20.63,20.13,20.63,1460400,6.75560076858417,6.88237253609341,6.71556757884442,6.88237253609341,4377567.74164704,0.0,1.0
1991-02-04,21.12,21.12,20.13,20.13,1805867,7.04584139419742,7.04584139419742,6.71556757884442,6.71556757884442,5413109.50760402,0.0,1.0
1991-02-05,21.63,21.63,21.0,21.12,1490533,7.21598245059139,7.21598245059139,7.00580820445766,7.04584139419742,4467891.79585071,0.0,1.0
1991-02-06,22.5,23.25,21.25,21.38,3206600,7.50622307620464,7.75643051207813,7.08921068308216,7.1325799719669,9611824.6510308,0.0,1.0
1991-02-07,22.63,23.25,22.5,22.75,2601200,7.54959236508938,7.75643051207813,7.50622307620464,7.58962555482913,7797130.38179421,0.0,1.0
1991-02-08,22.25,22.75,22.0,22.75,2002600,7.42282059758014,7.58962555482913,7.33941811895565,7.58962555482913,6002819.19982358,0.0,1.0
1991-02-11,22.88,22.88,21.75,22.25,1972533,7.63299484371387,7.63299484371387,7.25601564033115,7.42282059758014,5912692.98146689,0.0,1.0
1991-02-12,22.25,22.75,22.25,22.63,1601200,7.42282059758014,7.58962555482913,7.42282059758014,7.54959236508938,4799617.54856562,0.0,1.0
1991-02-13,22.25,22.25,21.75,22.0,1442400,7.42282059758014,7.42282059758014,7.25601564033115,7.33941811895565,4323612.51064892,0.0,1.0
1991-02-14,22.38,22.75,21.88,22.0,1566933,7.46618988646488,7.58962555482913,7.29938492921589,7.33941811895565,4696901.77630938,0.0,1.0
1991-02-15,22.25,22.38,22.0,22.13,1521333,7.42282059758014,7.46618988646488,7.33941811895565,7.38278740784038,4560215.19111415,0.0,1.0
1991-02-19,21.75,22.25,21.75,22.13,1683333,7.25601564033115,7.42282059758014,7.25601564033115,7.38278740784038,5045812.27009718,0.0,1.0
1991-02-20,21.88,22.0,21.63,21.75,1126867,7.29938492921589,7.33941811895565,7.21598245059139,7.25601564033115,3377798.2938418,0.0,1.0
1991-02-21,21.75,22.13,21.63,22.0,1191400,7.25601564033115,7.38278740784038,7.21598245059139,7.33941811895565,3571236.78950854,0.0,1.0
1991-02-22,21.5,22.13,21.5,21.75,2256467,7.17261316170665,7.38278740784038,7.17261316170665,7.25601564033115,6763788.79025683,0.0,1.0
1991-02-25,21.75,22.13,21.63,22.0,1026133,7.25601564033115,7.38278740784038,7.21598245059139,7.33941811895565,3075846.83609935,0.0,1.0
1991-02-26,21.0,21.88,20.63,21.75,1782333,7.00580820445766,7.29938492921589,6.88237253609341,7.25601564033115,5342566.04058682,0.0,1.0
1991-02-27,21.0,21.25,20.63,21.0,1702667,7.00580820445766,7.08921068308216,6.88237253609341,7.00580820445766,5103766.18321483,0.0,1.0
1991-02-28,22.25,22.25,21.12,21.25,1814800,7.42282059758014,7.42282059758014,7.04584139419742,7.08921068308216,5439886.28974325,0.0,1.0
1991-03-01,22.5,22.63,21.88,22.0,1274267,7.50622307620464,7.54959236508938,7.29938492921589,7.33941811895565,3819631.6854597,0.0,1.0
1991-03-04,22.5,22.75,22.25,22.63,838800,7.50622307620464,7.58962555482913,7.42282059758014,7.54959236508938,2514313.76451214,0.0,1.0
1991-03-05,22.5,22.88,22.5,22.5,901667,7.50622307620464,7.63299484371387,7.50622307620464,7.50622307620464,2702758.40379872,0.0,1.0
1991-03-06,22.88,23.0,22.63,22.88,1305467,7.63299484371387,7.67302803345363,7.54959236508938,7.63299484371387,3913154.08585643,0.0,1.0
1991-03-07,22.63,23.0,22.63,22.75,690067,7.54959236508938,7.67302803345363,7.54959236508938,7.58962555482913,2068484.68828755,0.0,1.0
1991-03-08,22.75,22.88,22.25,22.75,1440333,7.58962555482913,7.63299484371387,7.42282059758014,7.58962555482913,4317416.65162264,0.0,1.0
1991-03-11,22.25,22.75,22.25,22.63,621400,7.42282059758014,7.58962555482913,7.42282059758014,7.54959236508938,1862654.47456825,0.0,1.0
1991-03-12,22.0,22.5,21.88,22.5,836333,7.33941811895565,7.50622307620464,7.29938492921589,7.50622307620464,2506918.90035257,0.0,1.0
1991-03-13,22.25,22.25,21.88,22.13,704267,7.42282059758014,7.42282059758014,7.29938492921589,7.38278740784038,2111049.3705194,0.0,1.0
1991-03-14,22.0,22.75,22.0,22.25,1003000,7.33941811895565,7.58962555482913,7.33941811895565,7.42282059758014,3006505.37172828,0.0,1.0
1991-03-15,22.0,22.25,22.0,22.25,1380400,7.33941811895565,7.42282059758014,7.33941811895565,7.42282059758014,4137766.71498875,0.0,1.0
1991-03-18,21.88,22.13,21.88,22.0,742800,7.29938492921589,7.38278740784038,7.29938492921589,7.33941811895565,2226552.5325222,0.0,1.0
1991-03-19,21.75,22.0,21.5,21.63,744933,7.25601564033115,7.33941811895565,7.17261316170665,7.21598245059139,2232946.22739547,0.0,1.0
1991-03-20,21.63,21.88,21.5,21.5,889067,7.21598245059139,7.29938492921589,7.17261316170665,7.17261316170665,2664989.74210005,0.0,1.0
1991-03-21,21.5,22.0,21.25,21.75,1002800,7.17261316170665,7.33941811895565,7.08921068308216,7.25601564033115,3005905.86916163,0.0,1.0
1991-03-22,21.25,21.5,21.12,21.25,762600,7.08921068308216,7.17261316170665,7.04584139419742,7.08921068308216,2285903.28662012,0.0,1.0
1991-03-25,21.38,21.5,21.12,21.38,1149267,7.1325799719669,7.17261316170665,7.04584139419742,7.1325799719669,3444942.58130612,0.0,1.0
1991-03-26,21.5,21.63,21.12,21.12,997267,7.17261316170665,7.21598245059139,7.04584139419742,7.04584139419742,2989320.63065538,0.0,1.0
1991-03-27,21.63,21.88,21.38,21.38,593267,7.21598245059139,7.29938492921589,7.1325799719669,7.1325799719669,1778325.44603103,0.0,1.0
1991-03-28,22.0,22.0,21.5,21.63,1645800,7.33941811895565,7.33941811895565,7.17261316170665,7.21598245059139,4933306.62092761,0.0,1.0
1991-04-01,22.5,22.63,22.0,22.13,934467,7.50622307620464,7.54959236508938,7.33941811895565,7.38278740784038,2801076.82472862,0.0,1.0
1991-04-02,23.38,23.5,22.5,22.5,2203800,7.79979980096286,7.83983299070262,7.50622307620464,7.50622307620464,6605918.78186917,0.0,1.0
1991-04-03,23.5,23.88,23.25,23.38,1642533,7.83983299070262,7.96660475821186,7.75643051207813,7.79979980096286,4923513.74650146,0.0,1.0
1991-04-04,23.88,24.0,23.5,23.63,1157267,7.96660475821186,8.00663794795161,7.83983299070262,7.88320227958736,3468922.68397195,0.0,1.0
1991-04-05,23.88,24.13,23.63,23.88,1012267,7.96660475821186,8.05000723683635,7.88320227958736,7.96660475821186,3034283.3231538,0.0,1.0
1991-04-08,23.75,23.75,23.38,23.63,633800,7.92323546932712,7.92323546932712,7.79979980096286,7.88320227958736,1899823.63370028,0.0,1.0
1991-04-09,23.38,23.63,23.25,23.5,1078600,7.79979980096286,7.88320227958736,7.75643051207813,7.83983299070262,3233117.34192036,0.0,1.0
1991-04-10,22.63,23.38,22.5,23.13,863933,7.54959236508938,7.79979980096286,7.50622307620464,7.71639732233837,2589650.25454968,0.0,1.0
1991-04-11,22.25,22.75,22.0,22.63,1991200,7.42282059758014,7.58962555482913,7.33941811895565,7.54959236508938,5968647.55352477,0.0,1.0
1991-04-12,22.75,23.0,22.38,22.38,1264533,7.58962555482913,7.67302803345363,7.46618988646488,7.46618988646488,3790453.89554105,0.0,1.0
1991-04-15,23.0,23.0,22.63,22.63,940067,7.67302803345363,7.67302803345363,7.54959236508938,7.54959236508938,2817862.8965947,0.0,1.0
1991-04-16,23.5,23.5,22.75,22.88,1125733,7.83983299070262,7.83983299070262,7.58962555482913,7.63299484371387,3374399.11428892,0.0,1.0
1991-04-17,23.75,23.75,23.38,23.5,1547600,7.92323546932712,7.92323546932712,7.79979980096286,7.83983299070262,4638950.86070457,0.0,1.0
1991-04-18,23.63,24.25,23.25,23.38,1655667,7.88320227958736,8.09004042657611,7.75643051207813,7.79979980096286,4962883.08005308,0.0,1.0
1991-04-19,23.25,23.63,23.13,23.5,661333,7.75643051207813,7.88320227958736,7.71639732233837,7.83983299070262,1982354.15453756,0.0,1.0
1991-04-22,22.75,23.38,22.75,23.25,711867,7.58962555482913,7.79979980096286,7.58962555482913,7.75643051207813,2133830.46805194,0.0,1.0
1991-04-23,23.13,23.25,22.75,22.88,745867,7.71639732233837,7.75643051207813,7.58962555482913,7.63299484371387,2235745.90438171,0.0,1.0
1991-04-24,23.25,23.25,23.0,23.13,851600,7.75643051207813,7.75643051207813,7.67302803345363,7.71639732233837,2552681.92877747,0.0,1.0
1991-04-25,23.0,23.38,23.0,23.25,614933,7.67302803345363,7.79979980096286,7.67302803345363,7.75643051207813,1843269.55907576,0.0,1.0
1991-04-26,23.25,23.25,22.88,23.0,996267,7.75643051207813,7.75643051207813,7.63299484371387,7.67302803345363,2986323.11782215,0.0,1.0
1991-04-29,22.88,23.38,22.88,23.25,649867,7.63299484371387,7.79979980096286,7.63299484371387,7.75643051207813,1947984.67239177,0.0,1.0
1991-04-30,22.88,23.13,22.5,22.88,876133,7.63299484371387,7.71639732233837,7.50622307620464,7.63299484371387,2626219.91111507,0.0,1.0
1991-05-01,23.0,23.13,22.75,22.75,531400,7.67302803345363,7.71639732233837,7.58962555482913,7.58962555482913,1592878.31957767,0.0,1.0
1991-05-02,22.88,23.25,22.88,23.0,667867,7.63299484371387,7.75643051207813,7.63299484371387,7.67302803345363,2001939.90338988,0.0,1.0
1991-05-03,23.38,23.38,22.88,22.88,790000,7.79979980096286,7.79979980096286,7.63299484371387,7.63299484371387,2368035.13825059,0.0,1.0
1991-05-06,23.0,23.25,22.88,23.13,455067,7.6780321821711,7.76148905371644,7.63797288382934,7.72142975537467,1363180.14195148,0.015,1.0
1991-05-07,22.75,23.13,22.75,23.0,895400,7.59457531062576,7.72142975537467,7.59457531062576,7.6780321821711,2682223.71453731,0.0,1.0
1991-05-08,22.88,23.0,22.63,22.88,1037867,7.63797288382934,7.6780321821711,7.554516012284,7.63797288382934,3108992.04817478,0.0,1.0
1991-05-09,23.13,23.13,22.63,22.88,884467,7.72142975537467,7.72142975537467,7.554516012284,7.63797288382934,2649473.26571999,0.0,1.0
1991-05-10,22.88,23.13,22.88,23.13,1216467,7.63797288382934,7.72142975537467,7.63797288382934,7.72142975537467,3643998.92266257,0.0,1.0
1991-05-13,22.63,23.13,22.63,23.13,711333,7.554516012284,7.72142975537467,7.554516012284,7.72142975537467,2130840.11786126,0.0,1.0
1991-05-14,22.38,22.75,22.38,22.63,637200,7.47105914073866,7.59457531062576,7.47105914073866,7.554516012284,1908770.32711992,0.0,1.0
1991-05-15,22.25,22.63,22.13,22.5,875600,7.42766156753509,7.554516012284,7.38760226919332,7.51111843908042,2622911.64222568,0.0,1.0
1991-05-16,22.75,22.75,22.25,22.25,638933,7.59457531062576,7.59457531062576,7.42766156753509,7.42766156753509,1913961.63122679,0.0,1.0
1991-05-17,22.63,22.63,22.38,22.5,988133,7.554516012284,7.554516012284,7.47105914073866,7.51111843908042,2960010.9065411,0.0,1.0
1991-05-20,22.38,22.63,22.25,22.63,466933,7.47105914073866,7.554516012284,7.42766156753509,7.554516012284,1398725.44750955,0.0,1.0
1991-05-21,22.38,22.75,22.13,22.38,1295200,7.47105914073866,7.59457531062576,7.38760226919332,7.47105914073866,3879848.28575913,0.0,1.0
1991-05-22,22.38,22.63,22.25,22.5,1181400,7.47105914073866,7.554516012284,7.42766156753509,7.51111843908042,3538953.64792761,0.0,1.0
1991-05-23,22.25,22.5,22.13,22.5,760133,7.42766156753509,7.51111843908042,7.38760226919332,7.51111843908042,2277023.40719499,0.0,1.0
1991-05-24,22.13,22.25,22.0,22.25,693800,7.38760226919332,7.42766156753509,7.34420469598975,7.42766156753509,2078318.97827338,0.0,1.0
1991-05-28,22.25,22.38,22.0,22.13,893933,7.42766156753509,7.47105914073866,7.34420469598975,7.38760226919332,2677829.22917968,0.0,1.0
1991-05-29,22.13,22.38,22.13,22.25,1221067,7.38760226919332,7.47105914073866,7.38760226919332,7.42766156753509,3657778.4950178,0.0,1.0
1991-05-30,22.25,22.25,22.0,22.13,1137800,7.42766156753509,7.42766156753509,7.34420469598975,7.38760226919332,3408347.2664737,0.0,1.0
1991-05-31,22.5,22.5,22.0,22.25,882733,7.51111843908042,7.51111843908042,7.34420469598975,7.42766156753509,2644278.96605391,0.0,1.0
1991-06-03,22.63,22.63,22.25,22.25,1089133,7.554516012284,7.554516012284,7.42766156753509,7.42766156753509,3262562.38651459,0.0,1.0
1991-06-04,22.63,22.63,22.38,22.63,786333,7.554516012284,7.554516012284,7.47105914073866,7.554516012284,2355507.05843564,0.0,1.0
1991-06-05,22.75,23.25,22.63,22.63,1474533,7.59457531062576,7.76148905371644,7.554516012284,7.554516012284,4417050.90514614,0.0,1.0
1991-06-06,23.0,23.13,22.75,22.75,901200,7.6780321821711,7.72142975537467,7.59457531062576,7.59457531062576,2699597.95794173,0.0,1.0
1991-06-07,22.75,23.0,22.63,22.88,659200,7.59457531062576,7.6780321821711,7.554516012284,7.63797288382934,1974672.6296884,0.0,1.0
1991-06-10,22.5,22.88,22.5,22.75,730067,7.51111843908042,7.63797288382934,7.51111843908042,7.59457531062576,2186958.92405753,0.0,1.0
1991-06-11,22.75,22.75,22.5,22.5,772000,7.59457531062576,7.59457531062576,7.51111843908042,7.51111843908042,2312571.70831227,0.0,1.0
1991-06-12,23.0,23.25,22.75,23.13,1519133,7.6780321821711,7.76148905371644,7.59457531062576,7.72142975537467,4550652.8458077,0.0,1.0
1991-06-13,23.38,23.38,22.88,23.0,1244067,7.80488662692001,7.80488662692001,7.63797288382934,7.6780321821711,3726676.35679394,0.0,1.0
1991-06-14,24.0,24.0,23.5,23.5,1953133,8.01185966835245,8.01185966835245,7.84494592526178,7.84494592526178,5850725.54193144,0.0,1.0
1991-06-17,24.13,24.5,23.88,23.88,1798933,8.05525724155603,8.17877341144313,7.97180037001069,7.97180037001069,5388810.31211051,0.0,1.0
1991-06-18,23.88,24.5,23.75,24.25,1389600,7.97180037001069,8.17877341144313,7.92840279680711,8.09531653989779,4162629.07496208,0.0,1.0
1991-06-19,23.75,23.75,23.5,23.75,1202133,7.92840279680711,7.92840279680711,7.84494592526178,7.92840279680711,3601060.57697999,0.0,1.0
1991-06-20,23.88,24.0,23.63,23.75,1241400,7.97180037001069,8.01185966835245,7.88834349846535,7.92840279680711,3718687.20038711,0.0,1.0
1991-06-21,24.13,24.25,23.75,23.75,1062200,8.05525724155603,8.09531653989779,7.92840279680711,7.92840279680711,3181882.99037473,0.0,1.0
1991-06-24,24.13,24.25,23.88,24.0,779667,8.05525724155603,8.09531653989779,7.97180037001069,8.01185966835245,2335538.66075739,0.0,1.0
1991-06-25,23.63,24.13,23.5,24.0,583533,7.88834349846535,8.05525724155603,7.84494592526178,8.01185966835245,1748007.65112252,0.0,1.0
1991-06-26,23.25,23.75,23.25,23.5,796467,7.76148905371644,7.92840279680711,7.76148905371644,7.84494592526178,2385864.05544605,0.0,1.0
1991-06-27,23.88,23.88,23.25,23.38,908000,7.97180037001069,7.97180037001069,7.76148905371644,7.80488662692001,2719967.76055381,0.0,1.0
1991-06-28,23.63,23.88,23.38,23.75,827733,7.88834349846535,7.97180037001069,7.80488662692001,7.92840279680711,2479523.20963269,0.0,1.0
1991-07-01,24.38,24.38,23.75,23.75,655400,8.13871411310136,8.13871411310136,7.92840279680711,7.92840279680711,1963289.5046993,0.0,1.0
1991-07-02,24.25,24.5,24.13,24.25,1035667,8.09531653989779,8.17877341144313,8.05525724155603,8.09531653989779,3102401.81791793,0.0,1.0
1991-07-03,23.75,24.13,23.63,24.0,1052333,7.92840279680711,8.05525724155603,7.88834349846535,8.01185966835245,3152325.80767277,0.0,1.0
1991-07-05,24.0,24.13,23.75,23.88,525333,8.01185966835245,8.05525724155603,7.92840279680711,7.97180037001069,1573666.1052368,0.0,1.0
1991-07-08,24.25,24.5,23.75,24.0,1144600,8.09531653989779,8.17877341144313,7.92840279680711,8.01185966835245,3428717.06908578,0.0,1.0
1991-07-09,24.62,24.88,24.13,24.25,1295667,8.21883270978489,8.30562785619204,8.05525724155603,8.09531653989779,3881247.21190911,0.0,1.0
1991-07-10,25.0,25.37,25.0,25.25,2180267,8.3456871545338,8.4692033244209,8.3456871545338,8.42914402607914,6531118.88700372,0.0,1.0
1991-07-11,24.88,25.37,24.13,25.37,1040067,8.30562785619204,8.4692033244209,8.05525724155603,8.4692033244209,3115582.27843163,0.0,1.0
1991-07-12,25.0,25.25,24.88,25.0,1032667,8.3456871545338,8.42914402607914,8.30562785619204,8.3456871545338,3093415.14029496,0.0,1.0
1991-07-15,25.0,25.25,24.88,25.25,900467,8.3456871545338,8.42914402607914,8.30562785619204,8.42914402607914,2697402.21304252,0.0,1.0
1991-07-16,25.0,25.37,25.0,25.25,1226600,8.3456871545338,8.4692033244209,8.3456871545338,8.42914402607914,3674352.92411377,0.0,1.0
1991-07-17,25.0,25.25,24.88,25.0,964200,8.3456871545338,8.42914402607914,8.30562785619204,8.3456871545338,2888318.18802421,0.0,1.0
1991-07-18,25.63,25.63,25.13,25.25,1105467,8.55599847082805,8.55599847082805,8.38908472773738,8.42914402607914,3311491.85061249,0.0,1.0
1991-07-19,25.75,25.88,25.5,25.75,979600,8.59605776916982,8.63945534237339,8.51260089762448,8.59605776916982,2934449.79982215,0.0,1.0
1991-07-22,25.88,26.12,25.63,25.75,813733,8.63945534237339,8.71957393905692,8.55599847082805,8.59605776916982,2437585.38072548,0.0,1.0
1991-07-23,25.5,26.0,25.5,26.0,999333,8.51260089762448,8.67951464071516,8.51260089762448,8.67951464071516,2993561.16966687,0.0,1.0
1991-07-24,26.0,26.0,25.63,25.75,836933,8.67951464071516,8.67951464071516,8.55599847082805,8.59605776916982,2507082.35434315,0.0,1.0
1991-07-25,25.75,26.0,25.63,26.0,927067,8.59605776916982,8.67951464071516,8.55599847082805,8.67951464071516,2777084.08796623,0.0,1.0
1991-07-26,25.63,25.75,25.5,25.75,499667,8.55599847082805,8.59605776916982,8.51260089762448,8.59605776916982,1496782.08261304,0.0,1.0
1991-07-29,25.88,26.0,25.5,25.5,465267,8.63945534237339,8.67951464071516,8.51260089762448,8.51260089762448,1393734.84586959,0.0,1.0
1991-07-30,25.37,25.37,24.88,25.13,1971133,8.4692033244209,8.4692033244209,8.30562785619204,8.38908472773738,5904645.60766929,0.0,1.0
1991-07-31,25.0,25.5,24.88,25.37,1619600,8.3456871545338,8.51260089762448,8.30562785619204,8.4692033244209,4851607.69272351,0.0,1.0
1991-08-01,24.62,24.88,24.5,24.75,1002267,8.21883270978489,8.30562785619204,8.17877341144313,8.26223028298847,3002350.14038214,0.0,1.0
1991-08-02,24.25,25.75,24.13,24.75,987133,8.09531653989779,8.59605776916982,8.05525724155603,8.26223028298847,2957015.34733344,0.0,1.0
1991-08-05,24.38,24.5,24.13,24.38,414600,8.14372152539409,8.18380547055599,8.06021330630678,8.14372152539409,1241195.19171683,0.015,1.0
1991-08-06,24.75,24.88,24.5,24.5,1069200,8.2673136896433,8.3107379635687,8.18380547055599,8.18380547055599,3200882.534934,0.0,1.0
1991-08-07,25.0,25.13,24.75,24.88,955000,8.35082190873061,8.394246182656,8.2673136896433,8.3107379635687,2859000.01951175,0.0,1.0
1991-08-08,24.88,25.25,24.75,25.0,824467,8.3107379635687,8.43433012781791,8.2673136896433,8.35082190873061,2468221.11946262,0.0,1.0
1991-08-09,24.75,25.0,24.62,25.0,870333,8.2673136896433,8.35082190873061,8.2238894157179,8.35082190873061,2605530.95704893,0.0,1.0
1991-08-12,24.38,24.88,24.25,24.88,785000,8.14372152539409,8.3107379635687,8.10029725146869,8.3107379635687,2350068.07886568,0.0,1.0
1991-08-13,23.5,23.62,23.0,23.62,1280333,7.84977259420677,7.88985653936868,7.68275615603216,7.88985653936868,3832955.04919533,0.0,1.0
1991-08-14,23.25,23.62,23.12,23.62,898200,7.76626437511946,7.88985653936868,7.72284010119406,7.88985653936868,2688956.87699001,0.0,1.0
1991-08-15,23.5,23.75,23.37,23.37,670733,7.84977259420677,7.93328081329408,7.80634832028137,7.80634832028137,2007984.98438448,0.0,1.0
1991-08-16,23.37,24.87,23.37,23.75,603467,7.80634832028137,8.30739763480521,7.80634832028137,7.93328081329408,1806609.59662272,0.0,1.0
1991-08-19,22.87,23.12,21.87,22.0,1458333,7.63933188210676,7.72284010119406,7.30529900575753,7.34872327968293,4365836.72822475,0.0,1.0
1991-08-20,22.62,23.25,22.37,23.25,1823133,7.55582366301945,7.76626437511946,7.47231544393215,7.76626437511946,5457944.79850526,0.0,1.0
1991-08-21,24.12,24.37,23.25,23.37,2415800,8.05687297754329,8.14038119663059,7.76626437511946,7.80634832028137,7232222.24831047,0.0,1.0
1991-08-22,25.37,25.5,24.5,24.5,3035067,8.47441407297982,8.51783834690522,8.18380547055599,8.18380547055599,9086132.5782403,0.0,1.0
1991-08-23,25.0,25.62,24.75,25.37,2300933,8.35082190873061,8.55792229206713,8.2673136896433,8.47441407297982,6888342.92345051,0.0,1.0
1991-08-26,24.75,25.0,24.5,25.0,880533,8.2673136896433,8.35082190873061,8.18380547055599,8.35082190873061,2636066.87348769,0.0,1.0
1991-08-27,24.62,24.87,24.37,24.87,922267,8.2238894157179,8.30739763480521,8.14038119663059,8.30739763480521,2761006.671199,0.0,1.0
1991-08-28,24.37,24.75,24.12,24.62,1245333,8.14038119663059,8.2673136896433,8.05687297754329,8.2238894157179,3728174.9437682,0.0,1.0
1991-08-29,25.25,25.25,24.5,24.62,1216333,8.43433012781791,8.43433012781791,8.18380547055599,8.2238894157179,3641357.14212858,0.0,1.0
1991-08-30,25.75,25.87,25.37,25.5,927933,8.60134656599252,8.64143051115443,8.47441407297982,8.51783834690522,2777969.07340901,0.0,1.0
1991-09-03,25.37,26.0,25.37,25.87,1098733,8.47441407297982,8.68485478507983,8.47441407297982,8.64143051115443,3289295.98789341,0.0,1.0
1991-09-04,25.25,25.5,25.0,25.5,816800,8.43433012781791,8.51783834690522,8.35082190873061,8.51783834690522,2445268.28893948,0.0,1.0
1991-09-05,25.87,25.87,25.5,25.5,1126067,8.64143051115443,8.64143051115443,8.51783834690522,8.51783834690522,3371126.25651471,0.0,1.0
1991-09-06,25.87,26.12,25.75,26.0,1340000,8.64143051115443,8.72493873024174,8.60134656599252,8.68485478507983,4011581.17921021,0.0,1.0
1991-09-09,25.62,26.12,25.5,26.0,754267,8.55792229206713,8.72493873024174,8.51783834690522,8.68485478507983,2258062.16514877,0.0,1.0
1991-09-10,25.37,25.62,25.25,25.5,936533,8.47441407297982,8.55792229206713,8.43433012781791,8.51783834690522,2803715.0421711,0.0,1.0
1991-09-11,25.12,25.5,25.12,25.25,771067,8.39090585389251,8.51783834690522,8.39090585389251,8.43433012781791,2308356.61575379,0.0,1.0
1991-09-12,25.25,25.5,25.25,25.25,843667,8.43433012781791,8.51783834690522,8.43433012781791,8.43433012781791,2525700.49158264,0.0,1.0
1991-09-13,25.0,25.5,25.0,25.37,1021467,8.35082190873061,8.51783834690522,8.35082190873061,8.47441407297982,3057983.42715247,0.0,1.0
1991-09-16,25.37,25.37,24.87,25.12,932533,8.47441407297982,8.47441407297982,8.30739763480521,8.39090585389251,2791740.17297943,0.0,1.0
1991-09-17,25.12,25.5,25.0,25.37,567200,8.39090585389251,8.51783834690522,8.35082190873061,8.47441407297982,1698036.45137913,0.0,1.0
1991-09-18,25.25,25.25,24.87,25.0,736800,8.43433012781791,8.43433012781791,8.30739763480521,8.35082190873061,2205770.90510603,0.0,1.0
1991-09-19,24.75,25.37,24.75,25.25,1027200,8.2673136896433,8.47441407297982,8.2673136896433,8.43433012781791,3075146.40842144,0.0,1.0
1991-09-20,25.0,25.0,24.62,24.87,1454133,8.35082190873061,8.35082190873061,8.2238894157179,8.30739763480521,4353263.11557349,0.0,1.0
1991-09-23,24.87,25.25,24.87,25.0,620200,8.30739763480521,8.43433012781791,8.30739763480521,8.35082190873061,1856703.46816879,0.0,1.0
1991-09-24,25.25,25.37,24.75,25.12,1702267,8.43433012781791,8.47441407297982,8.2673136896433,8.39090585389251,5096106.1635751,0.0,1.0
1991-09-25,25.37,25.5,25.12,25.25,1483067,8.47441407297982,8.51783834690522,8.39090585389251,8.43433012781791,4439883.33187146,0.0,1.0
1991-09-26,25.25,25.5,25.12,25.37,916800,8.43433012781791,8.51783834690522,8.39090585389251,8.47441407297982,2744640.01873129,0.0,1.0
1991-09-27,25.25,25.37,25.12,25.25,417133,8.43433012781791,8.47441407297982,8.39090585389251,8.43433012781791,1248778.27763246,0.0,1.0
1991-09-30,25.62,25.75,25.12,25.25,938467,8.55792229206713,8.60134656599252,8.39090585389251,8.43433012781791,2809504.89142528,0.0,1.0
1991-10-01,25.62,25.87,25.62,25.87,518400,8.55792229206713,8.64143051115443,8.55792229206713,8.64143051115443,1551943.04724073,0.0,1.0
1991-10-02,25.5,25.62,25.37,25.5,718867,8.51783834690522,8.55792229206713,8.47441407297982,8.51783834690522,2152084.57280247,0.0,1.0
1991-10-03,25.0,25.5,25.0,25.37,417933,8.35082190873061,8.51783834690522,8.35082190873061,8.47441407297982,1251173.25147079,0.0,1.0
1991-10-04,25.0,25.25,24.75,25.0,647200,8.35082190873061,8.43433012781791,8.2673136896433,8.35082190873061,1937533.83521257,0.0,1.0
1991-10-07,24.62,25.12,24.62,25.0,1030533,8.2238894157179,8.39090585389251,8.2238894157179,8.35082190873061,3085124.4681754,0.0,1.0
1991-10-08,24.75,25.0,24.37,24.75,953733,8.2673136896433,8.35082190873061,8.14038119663059,8.2673136896433,2855206.97969529,0.0,1.0
1991-10-09,24.75,25.0,24.75,24.75,1130000,8.2673136896433,8.35082190873061,8.2673136896433,8.2673136896433,3382900.54664742,0.0,1.0
1991-10-10,24.75,24.75,24.5,24.62,666800,8.2673136896433,8.2673136896433,8.18380547055599,8.2238894157179,1996210.69425177,0.0,1.0
1991-10-11,24.75,25.0,24.62,24.87,580733,8.2673136896433,8.35082190873061,8.2238894157179,8.30739763480521,1738550.42757185,0.0,1.0
1991-10-14,25.75,25.87,24.5,24.5,1088533,8.60134656599252,8.64143051115443,8.18380547055599,8.18380547055599,3258760.07145465,0.0,1.0
1991-10-15,27.37,27.62,26.0,26.0,3160200,9.14247982567827,9.22598804476557,8.68485478507983,8.68485478507983,9460745.40488068,0.0,1.0
1991-10-16,27.37,27.62,27.12,27.5,1634000,9.14247982567827,9.22598804476557,9.05897160659096,9.18590409960367,4891734.06479812,0.0,1.0
1991-10-17,27.5,27.87,27.25,27.62,1682400,9.18590409960367,9.30949626385288,9.10239588051636,9.22598804476557,5036629.98201736,0.0,1.0
1991-10-18,26.62,27.5,26.62,27.37,916067,8.89195516841635,9.18590409960367,8.89195516841635,9.14247982567827,2742445.62395191,0.0,1.0
1991-10-21,27.37,27.37,26.5,26.62,1283333,9.14247982567827,9.14247982567827,8.85187122325444,8.89195516841635,3841936.20108909,0.0,1.0
1991-10-22,27.62,27.87,27.25,27.25,1079000,9.22598804476557,9.30949626385288,9.10239588051636,9.10239588051636,3230220.9644536,0.0,1.0
1991-10-23,27.62,27.87,27.5,27.87,759000,9.22598804476557,9.30949626385288,9.18590409960367,9.30949626385288,2272231.42911982,0.0,1.0
1991-10-24,27.0,27.75,26.87,27.62,1219533,9.01888766142905,9.26941231869097,8.97546338750366,9.22598804476557,3650937.03748192,0.0,1.0
1991-10-25,27.0,27.25,26.75,27.25,718267,9.01888766142905,9.10239588051636,8.93537944234175,9.10239588051636,2150288.34242372,0.0,1.0
1991-10-28,27.12,27.12,26.87,26.87,615400,9.05897160659096,9.05897160659096,8.97546338750366,8.97546338750366,1842333.62513878,0.0,1.0
1991-10-29,27.25,27.62,27.0,27.12,1164667,9.10239588051636,9.22598804476557,9.01888766142905,9.05897160659096,3486683.74421434,0.0,1.0
1991-10-30,27.37,27.5,27.25,27.37,1085933,9.14247982567827,9.18590409960367,9.10239588051636,9.14247982567827,3250976.40648006,0.0,1.0
1991-10-31,27.37,27.5,27.12,27.37,501000,9.14247982567827,9.18590409960367,9.05897160659096,9.14247982567827,1499852.36625695,0.0,1.0
1991-11-01,27.75,27.87,27.5,27.5,707867,9.26941231869097,9.30949626385288,9.18590409960367,9.18590409960367,2119153.68252537,0.0,1.0
1991-11-04,27.25,27.62,27.12,27.5,510733,9.1074063736616,9.2310665702948,9.06395819646615,9.19096056057593,1528149.03376322,0.015,1.0
1991-11-05,27.5,28.0,27.37,27.5,1043867,9.19096056057593,9.35806893440458,9.14751238338048,9.19096056057593,3123323.43401996,0.0,1.0
1991-11-06,28.25,28.37,27.37,27.62,820267,9.44162312131891,9.48172913103778,9.14751238338048,9.2310665702948,2454296.51790242,0.0,1.0
1991-11-07,28.0,28.25,27.75,28.25,949267,9.35806893440458,9.44162312131891,9.27451474749025,9.44162312131891,2840273.58489331,0.0,1.0
1991-11-08,28.37,28.5,27.87,28.0,885400,9.48172913103778,9.52517730823323,9.31462075720913,9.35806893440458,2649179.03188938,0.0,1.0
1991-11-11,28.5,28.5,28.25,28.37,566667,9.52517730823323,9.52517730823323,9.44162312131891,9.48172913103778,1695507.49318236,0.0,1.0
1991-11-12,28.62,28.75,28.25,28.5,727600,9.56528331795211,9.60873149514756,9.44162312131891,9.52517730823323,2177030.34064006,0.0,1.0
1991-11-13,29.37,29.62,28.37,28.5,1095600,9.81594587869509,9.89950006560942,9.48172913103778,9.52517730823323,3278112.20616445,0.0,1.0
1991-11-14,28.87,29.5,28.62,29.37,1059267,9.64883750486644,9.85939405589054,9.56528331795211,9.81594587869509,3169401.31643592,0.0,1.0
1991-11-15,27.37,28.75,27.25,28.75,869267,9.14751238338048,9.60873149514756,9.1074063736616,9.60873149514756,2600907.96195322,0.0,1.0
1991-11-18,27.62,27.75,26.62,27.25,1097733,9.2310665702948,9.27451474749025,8.8968498226375,9.1074063736616,3284494.29208609,0.0,1.0
1991-11-19,27.25,27.37,26.5,27.25,1488533,9.1074063736616,9.14751238338048,8.85674381291862,9.1074063736616,4453795.3601484,0.0,1.0
1991-11-20,27.0,27.62,27.0,27.5,915067,9.02385218674727,9.2310665702948,9.02385218674727,9.19096056057593,2737944.78108642,0.0,1.0
1991-11-21,26.87,27.25,26.87,27.12,746400,8.98040400955182,9.1074063736616,8.98040400955182,9.06395819646615,2233281.26203098,0.0,1.0
1991-11-22,26.5,27.12,26.25,26.75,1109267,8.85674381291862,9.06395819646615,8.77318962600429,8.94029799983295,3319004.83077348,0.0,1.0
1991-11-25,27.0,27.12,26.37,26.37,1021267,9.02385218674727,9.06395819646615,8.81329563572317,8.81329563572317,3055702.64553939,0.0,1.0
1991-11-26,28.37,28.5,27.37,27.5,1425333,9.48172913103778,9.52517730823323,9.14751238338048,9.19096056057593,4264696.51802574,0.0,1.0
1991-11-27,28.0,28.62,27.87,28.37,870067,9.35806893440458,9.56528331795211,9.31462075720913,9.48172913103778,2603301.61818263,0.0,1.0
1991-11-29,27.37,27.87,27.25,27.75,446333,9.14751238338048,9.31462075720913,9.1074063736616,9.27451474749025,1335459.70729646,0.0,1.0
1991-12-02,27.87,28.0,26.75,26.87,1105733,9.31462075720913,9.35806893440458,8.94029799983295,8.98040400955182,3308430.8543801,0.0,1.0
1991-12-03,28.25,28.25,27.75,27.75,719067,9.44162312131891,9.44162312131891,9.27451474749025,9.27451474749025,2151499.00488322,0.0,1.0
1991-12-04,28.25,28.37,27.62,28.0,846067,9.44162312131891,9.48172913103778,9.2310665702948,9.35806893440458,2531491.9313006,0.0,1.0
1991-12-05,28.87,28.87,28.0,28.12,917600,9.64883750486644,9.64883750486644,9.35806893440458,9.39817494412346,2745523.69512276,0.0,1.0
1991-12-06,29.0,29.5,28.62,28.62,1005533,9.69228568206189,9.85939405589054,9.56528331795211,9.56528331795211,3008625.41164764,0.0,1.0
1991-12-09,29.87,30.25,28.87,28.87,1918200,9.98305425252374,10.1100566166335,9.64883750486644,9.64883750486644,5739389.22404587,0.0,1.0
1991-12-10,30.37,30.62,29.62,29.75,1294533,10.1501626263524,10.2337168132667,9.89950006560942,9.94294824280487,3873333.7245187,0.0,1.0
1991-12-11,29.25,30.25,29.25,30.12,1593933,9.77583986897621,10.1100566166335,9.77583986897621,10.0666084394381,4769159.56837196,0.0,1.0
1991-12-12,30.0,30.37,29.62,29.75,1040467,10.0265024297192,10.1501626263524,9.89950006560942,9.94294824280487,3113150.395045,0.0,1.0
1991-12-13,30.0,30.5,29.87,30.25,1116400,10.0265024297192,10.1936108035478,9.98305425252374,10.1100566166335,3340347.26812887,0.0,1.0
1991-12-16,30.12,30.12,29.62,29.87,686667,10.0666084394381,10.0666084394381,9.89950006560942,9.98305425252374,2054555.92759248,0.0,1.0
1991-12-17,30.37,30.62,29.87,30.12,873000,10.1501626263524,10.2337168132667,9.98305425252374,10.0666084394381,2612077.36033367,0.0,1.0
1991-12-18,30.25,30.37,30.0,30.37,1669667,10.1100566166335,10.1501626263524,10.0265024297192,10.1501626263524,4995761.01946877,0.0,1.0
1991-12-19,30.87,30.87,30.0,30.12,838667,10.317271000181,10.317271000181,10.0265024297192,10.0666084394381,2509350.61117865,0.0,1.0
1991-12-20,31.37,32.37,30.62,32.25,2427200,10.4843793740097,10.818596121667,10.2337168132667,10.7784901119481,7262353.00000215,0.0,1.0
1991-12-23,31.87,32.0,31.37,31.5,849333,10.6514877478384,10.6949359250338,10.4843793740097,10.5278275512052,2541264.03285712,0.0,1.0
1991-12-24,31.87,32.37,31.75,32.0,784200,10.6514877478384,10.818596121667,10.6113817381195,10.6949359250338,2346381.51887016,0.0,1.0
1991-12-26,31.62,32.0,31.12,32.0,477867,10.567933560924,10.6949359250338,10.4008251870954,10.6949359250338,1429811.65171887,0.0,1.0
1991-12-27,31.87,31.87,31.5,31.5,346667,10.6514877478384,10.6514877478384,10.5278275512052,10.5278275512052,1037252.03009712,0.0,1.0
1991-12-30,32.5,32.75,31.37,31.75,1268733,10.8620442988625,10.9455984857768,10.4843793740097,10.6113817381195,3796138.3111205,0.0,1.0
1991-12-31,33.12,33.25,32.5,32.75,979667,11.06925868241,11.1127068596054,10.8620442988625,10.9455984857768,2931232.52161054,0.0,1.0
1992-01-02,31.87,32.25,31.25,32.0,1368600,10.6514877478384,10.7784901119481,10.4442733642908,10.6949359250338,4094947.39444747,0.0,1.0
1992-01-03,31.75,32.0,30.87,31.87,975600,10.6113817381195,10.6949359250338,10.317271000181,10.6514877478384,2919063.77175432,0.0,1.0
1992-01-06,31.37,31.5,31.0,31.25,1567200,10.4843793740097,10.5278275512052,10.3607191773765,10.4442733642908,4689172.55339625,0.0,1.0
1992-01-07,30.62,31.0,30.5,30.87,1133067,10.2337168132667,10.3607191773765,10.1936108035478,10.317271000181,3390216.10359816,0.0,1.0
1992-01-08,30.25,30.75,30.12,30.25,1661733,10.1100566166335,10.2771649904622,10.0666084394381,10.1100566166335,4972021.93381369,0.0,1.0
1992-01-09,31.25,31.5,30.37,30.5,1458333,10.4442733642908,10.5278275512052,10.1501626263524,10.1936108035478,4363434.83748853,0.0,1.0
1992-01-10,31.5,31.87,31.25,31.62,904667,10.5278275512052,10.6514877478384,10.4442733642908,10.567933560924,2706827.2501042,0.0,1.0
1992-01-13,31.87,31.87,31.25,31.37,823600,10.6514877478384,10.6514877478384,10.4442733642908,10.4843793740097,2464269.08816815,0.0,1.0
1992-01-14,31.75,32.0,31.5,31.75,995200,10.6113817381195,10.6949359250338,10.5278275512052,10.6113817381195,2977708.34937464,0.0,1.0
1992-01-15,32.75,32.75,31.62,31.87,1447200,10.9455984857768,10.9455984857768,10.567933560924,10.6514877478384,4330124.11898611,0.0,1.0
1992-01-16,30.75,32.5,30.5,32.25,1471200,10.2771649904622,10.8620442988625,10.1936108035478,10.7784901119481,4401933.80586813,0.0,1.0
1992-01-17,30.87,31.0,30.12,30.62,1518267,10.317271000181,10.3607191773765,10.0666084394381,10.2337168132667,4542761.57805468,0.0,1.0
1992-01-20,31.0,31.25,30.75,30.87,715133,10.3607191773765,10.4442733642908,10.2771649904622,10.317271000181,2139728.20037514,0.0,1.0
1992-01-21,30.12,31.12,30.0,31.12,947267,10.0666084394381,10.4008251870954,10.0265024297192,10.4008251870954,2834289.4443198,0.0,1.0
1992-01-22,30.62,30.75,29.75,30.0,1078133,10.2337168132667,10.2771649904622,9.94294824280487,10.0265024297192,3225849.71446578,0.0,1.0
1992-01-23,30.25,31.0,30.0,30.87,882067,10.1100566166335,10.3607191773765,10.0265024297192,10.317271000181,2639206.46162364,0.0,1.0
1992-01-24,30.87,31.0,30.0,30.12,700467,10.317271000181,10.3607191773765,10.0265024297192,10.0666084394381,2095846.49754966,0.0,1.0
1992-01-27,30.5,31.0,30.37,30.87,561867,10.1936108035478,10.3607191773765,10.1501626263524,10.317271000181,1681145.55580596,0.0,1.0
1992-01-28,30.5,31.0,30.37,30.62,757800,10.1936108035478,10.3607191773765,10.1501626263524,10.2337168132667,2267390.86329996,0.0,1.0
1992-01-29,29.75,30.62,29.62,30.5,746600,9.94294824280487,10.2337168132667,9.89950006560942,10.1936108035478,2233879.67608833,0.0,1.0
1992-01-30,29.75,30.25,29.37,29.87,958600,9.94294824280487,10.1100566166335,9.81594587869509,9.98305425252374,2868198.57687955,0.0,1.0
1992-01-31,29.75,30.0,29.5,29.75,1115067,9.94294824280487,10.0265024297192,9.85939405589054,9.94294824280487,3336358.83843663,0.0,1.0
1992-02-03,30.87,30.87,29.75,29.87,599267,10.3222842513959,10.3222842513959,9.94777960735433,9.98790510493022,1792178.14966666,0.015,1.0
1992-02-04,31.12,31.25,30.62,30.75,656267,10.4058790380123,10.4493483270529,10.2386894647795,10.28215875382,1962643.32550815,0.0,1.0
1992-02-05,31.25,31.5,31.0,31.25,968733,10.4493483270529,10.5329431136693,10.3657535404364,10.4493483270529,2897109.4945342,0.0,1.0
1992-02-06,31.75,31.87,31.12,31.37,627333,10.6165379002857,10.6566633978616,10.4058790380123,10.4894738246288,1876112.80975731,0.0,1.0
1992-02-07,31.25,31.75,31.12,31.75,658800,10.4493483270529,10.6165379002857,10.4058790380123,10.6165379002857,1970218.55867316,0.0,1.0
1992-02-10,31.62,31.75,31.5,31.5,426933,10.5730686112452,10.6165379002857,10.5329431136693,10.5329431136693,1276793.13890408,0.0,1.0
1992-02-11,32.0,32.37,31.62,31.75,1059267,10.7001326869021,10.8238529710944,10.5730686112452,10.6165379002857,3167862.02487866,0.0,1.0
1992-02-12,32.0,32.12,31.75,32.12,857600,10.7001326869021,10.740258184478,10.6165379002857,10.740258184478,2564753.24213436,0.0,1.0
1992-02-13,31.25,32.0,31.12,32.0,957200,10.4493483270529,10.7001326869021,10.4058790380123,10.7001326869021,2862618.70728894,0.0,1.0
1992-02-14,30.37,31.25,30.37,31.0,687400,10.1550946781631,10.4493483270529,10.1550946781631,10.3657535404364,2055750.20830591,0.0,1.0
1992-02-18,29.62,30.62,29.37,30.12,1223733,9.9043103183138,10.2386894647795,9.82071553169737,10.0714998915466,3659716.86014085,0.0,1.0
1992-02-19,28.5,29.25,28.5,29.0,1879333,9.52980567427222,9.78059003412149,9.52980567427222,9.69699524750507,5620365.44402994,0.0,1.0
1992-02-20,29.62,29.75,28.0,28.62,1968200,9.9043103183138,9.94777960735433,9.36261610103937,9.5699311718481,5886132.61563529,0.0,1.0
1992-02-21,28.75,30.0,28.62,29.87,1308667,9.61340046088864,10.0313743939708,9.5699311718481,9.98790510493022,3913721.93461315,0.0,1.0
1992-02-24,29.75,29.87,28.62,28.75,634467,9.94777960735433,9.98790510493022,9.5699311718481,9.61340046088864,1897447.87229158,0.0,1.0
1992-02-25,29.62,29.75,29.0,29.75,723067,9.9043103183138,9.94777960735433,9.69699524750507,9.94777960735433,2162416.54912588,0.0,1.0
1992-02-26,29.62,29.87,29.37,29.5,711867,9.9043103183138,9.98790510493022,9.82071553169737,9.86418482073791,2128921.63738159,0.0,1.0
1992-02-27,29.0,29.75,28.75,29.75,622000,9.69699524750507,9.94777960735433,9.61340046088864,9.94777960735433,1860163.84865621,0.0,1.0
1992-02-28,29.37,29.62,29.12,29.12,799867,9.82071553169737,9.9043103183138,9.73712074508095,9.73712074508095,2392095.94394389,0.0,1.0
1992-03-02,29.12,29.62,29.12,29.37,674867,9.73712074508095,9.9043103183138,9.73712074508095,9.82071553169737,2018268.80394063,0.0,1.0
1992-03-03,28.5,29.12,28.37,29.12,1193133,9.52980567427222,9.73712074508095,9.48633638523168,9.73712074508095,3568203.97626805,0.0,1.0
1992-03-04,28.0,28.5,28.0,28.37,1360667,9.36261610103937,9.52980567427222,9.36261610103937,9.48633638523168,4069234.0248545,0.0,1.0
1992-03-05,28.0,28.25,27.75,27.87,831533,9.36261610103937,9.4462108876558,9.27902131442295,9.31914681199883,2486796.82566663,0.0,1.0
1992-03-06,28.25,28.37,27.87,27.87,1421800,9.4462108876558,9.48633638523168,9.31914681199883,9.31914681199883,4252059.42125305,0.0,1.0
1992-03-09,28.0,28.25,27.75,28.12,665067,9.36261610103937,9.4462108876558,9.27902131442295,9.40274159861526,1988960.75616437,0.0,1.0
1992-03-10,27.87,28.37,27.87,28.12,1124267,9.31914681199883,9.48633638523168,9.31914681199883,9.40274159861526,3362252.13768034,0.0,1.0
1992-03-11,27.87,27.87,27.62,27.75,543733,9.31914681199883,9.31914681199883,9.23555202538241,9.27902131442295,1626097.21852313,0.0,1.0
1992-03-12,28.0,28.0,27.62,27.87,549067,9.36261610103937,9.36261610103937,9.23555202538241,9.31914681199883,1642049.17024135,0.0,1.0
1992-03-13,27.0,28.0,27.0,28.0,1644800,9.02823695457368,9.36261610103937,9.02823695457368,9.36261610103937,4918967.03901887,0.0,1.0
1992-03-16,27.0,27.0,26.37,27.0,1392800,9.02823695457368,9.02823695457368,8.8175780923003,9.02823695457368,4165331.5247723,0.0,1.0
1992-03-17,27.0,27.25,26.37,27.12,1578800,9.02823695457368,9.11183174119011,8.8175780923003,9.06836245214956,4721586.30909715,0.0,1.0
1992-03-18,27.62,27.62,26.62,27.0,1750533,9.23555202538241,9.23555202538241,8.90117287891672,9.02823695457368,5235173.95897058,0.0,1.0
1992-03-19,27.87,28.12,27.62,27.87,1728000,9.31914681199883,9.40274159861526,9.23555202538241,9.31914681199883,5167786.38340504,0.0,1.0
1992-03-20,27.75,27.87,27.5,27.87,1411867,9.27902131442295,9.31914681199883,9.19542652780653,9.31914681199883,4222353.62139984,0.0,1.0
1992-03-23,27.75,28.0,27.62,27.75,900467,9.27902131442295,9.36261610103937,9.23555202538241,9.27902131442295,2692952.02621851,0.0,1.0
1992-03-24,27.87,28.12,27.75,28.0,937133,9.31914681199883,9.40274159861526,9.27902131442295,9.36261610103937,2802605.99354138,0.0,1.0
1992-03-25,27.25,27.87,27.25,27.75,1121133,9.11183174119011,9.31914681199883,9.11183174119011,9.27902131442295,3352879.54362618,0.0,1.0
1992-03-26,26.12,27.25,25.75,27.25,3286267,8.73398330568387,9.11183174119011,8.61026302149157,9.11183174119011,9827966.35117669,0.0,1.0
1992-03-27,26.5,26.62,25.87,26.25,1275467,8.86104738134084,8.90117287891672,8.65038851906745,8.77745259472441,3814433.44622828,0.0,1.0
1992-03-30,27.0,27.0,26.25,26.37,863267,9.02823695457368,9.02823695457368,8.77745259472441,8.8175780923003,2581701.06935354,0.0,1.0
1992-03-31,26.37,26.87,26.12,26.75,908000,8.8175780923003,8.98476766553314,8.73398330568387,8.94464216795726,2715480.34498366,0.0,1.0
1992-04-01,25.87,26.37,25.62,26.37,1411533,8.65038851906745,8.8175780923003,8.56679373245103,8.8175780923003,4221354.75528175,0.0,1.0
1992-04-02,25.75,26.12,25.62,25.62,1191400,8.61026302149157,8.73398330568387,8.56679373245103,8.56679373245103,3563021.23679905,0.0,1.0
1992-04-03,25.75,25.87,25.5,25.75,1085933,8.61026302149157,8.65038851906745,8.52666823487514,8.61026302149157,3247609.82100126,0.0,1.0
1992-04-06,25.5,26.0,25.25,26.0,1793867,8.52666823487514,8.69385780810799,8.44307344825872,8.69385780810799,5364769.36124979,0.0,1.0
1992-04-07,24.87,25.37,24.87,25.37,2701800,8.31600937260176,8.48319894583461,8.31600937260176,8.48319894583461,8080049.33488641,0.0,1.0
1992-04-08,24.75,24.87,24.0,24.62,2896933,8.27588387502587,8.31600937260176,8.02509951517661,8.23241458598534,8663617.42536846,0.0,1.0
1992-04-09,24.5,24.75,24.37,24.75,1501200,8.19228908840945,8.27588387502587,8.14881979936891,8.27588387502587,4489514.42058312,0.0,1.0
1992-04-10,25.0,25.12,24.5,24.5,2963133,8.3594786616423,8.39960415921818,8.19228908840945,8.19228908840945,8861596.27871418,0.0,1.0
1992-04-13,25.37,25.5,24.87,25.0,1053133,8.48319894583461,8.52666823487514,8.31600937260176,8.3594786616423,3149517.5794644,0.0,1.0
1992-04-14,25.5,26.0,25.5,25.75,1107467,8.52666823487514,8.69385780810799,8.52666823487514,8.61026302149157,3312009.7700639,0.0,1.0
1992-04-15,24.37,25.87,24.0,25.5,4840800,8.14881979936891,8.65038851906745,8.02509951517661,8.52666823487514,14476979.3546222,0.0,1.0
1992-04-16,23.87,24.5,23.62,24.37,5051600,7.98163022613607,8.19228908840945,7.89803543951964,8.14881979936891,15107401.4435236,0.0,1.0
1992-04-20,23.37,24.12,23.25,23.87,2539667,7.81444065290322,8.06522501275249,7.77431515532734,7.98163022613607,7595171.60936523,0.0,1.0
1992-04-21,23.37,23.5,22.37,23.37,2434800,7.81444065290322,7.85790994194376,7.48006150643753,7.81444065290322,7281554.56383945,0.0,1.0
1992-04-22,24.12,24.37,23.37,23.62,1844000,8.06522501275249,8.14881979936891,7.81444065290322,7.89803543951964,5514697.96932806,0.0,1.0
1992-04-23,23.87,24.25,23.75,24.12,1989867,7.98163022613607,8.10869430179303,7.94150472856018,8.06522501275249,5950930.3167749,0.0,1.0
1992-04-24,23.87,24.37,23.75,24.0,1559400,7.98163022613607,8.14881979936891,7.94150472856018,8.02509951517661,4663568.33696864,0.0,1.0
1992-04-27,24.0,24.62,24.0,24.5,838800,8.02509951517661,8.23241458598534,8.02509951517661,8.19228908840945,2508529.64027786,0.0,1.0
1992-04-28,24.5,24.5,24.12,24.25,852200,8.19228908840945,8.19228908840945,8.06522501275249,8.10869430179303,2548603.90968621,0.0,1.0
1992-04-29,24.0,24.5,23.87,24.25,1376267,8.02509951517661,8.19228908840945,7.98163022613607,8.10869430179303,4115887.6519269,0.0,1.0
1992-04-30,24.25,24.25,23.87,24.0,822333,8.10869430179303,8.10869430179303,7.98163022613607,8.02509951517661,2459283.14816239,0.0,1.0
1992-05-01,23.87,24.75,23.75,24.5,903400,7.98163022613607,8.27588387502587,7.94150472856018,8.19228908840945,2701723.50623154,0.0,1.0
1992-05-04,24.5,24.5,23.87,23.87,938800,8.19730477560644,8.19730477560644,7.98651693851942,7.98651693851942,2805873.47056379,0.015,1.0
1992-05-05,24.25,24.62,24.0,24.5,884867,8.11365880850841,8.23745483981349,8.03001284141039,8.19730477560644,2644679.20779439,0.0,1.0
1992-05-06,24.75,25.0,24.12,24.37,953267,8.28095074270446,8.36459670980249,8.07016290561744,8.15380887271547,2849112.25571361,0.0,1.0
1992-05-07,24.62,25.0,24.5,25.0,753333,8.23745483981349,8.36459670980249,8.19730477560644,8.36459670980249,2251552.06561593,0.0,1.0
1992-05-08,25.12,25.62,24.37,24.62,1120067,8.40474677400954,8.57203870820559,8.15380887271547,8.23745483981349,3347641.96906048,0.0,1.0
1992-05-11,25.12,25.25,25.0,25.12,616600,8.40474677400954,8.44824267690051,8.36459670980249,8.40474677400954,1842886.21852326,0.0,1.0
1992-05-12,25.0,25.25,25.0,25.25,1281400,8.36459670980249,8.44824267690051,8.36459670980249,8.44824267690051,3829831.98251006,0.0,1.0
1992-05-13,24.75,25.0,24.75,25.0,824000,8.28095074270446,8.36459670980249,8.28095074270446,8.36459670980249,2462760.69423154,0.0,1.0
1992-05-14,24.0,24.75,23.75,24.75,2085933,8.03001284141039,8.28095074270446,7.94636687431236,8.28095074270446,6234409.95534038,0.0,1.0
1992-05-15,23.75,24.25,23.75,24.0,1193267,7.94636687431236,8.11365880850841,7.94636687431236,8.03001284141039,3566421.19578105,0.0,1.0
1992-05-18,23.87,24.12,23.87,24.0,539667,7.98651693851942,8.07016290561744,7.98651693851942,8.03001284141039,1612949.84899739,0.0,1.0
1992-05-19,24.5,24.62,23.75,24.12,1230067,8.19730477560644,8.23745483981349,7.94636687431236,8.07016290561744,3676408.56659139,0.0,1.0
1992-05-20,25.75,25.75,24.62,24.87,1857667,8.61553461109656,8.61553461109656,8.23745483981349,8.32110080691152,5552171.44486774,0.0,1.0
1992-05-21,25.37,25.5,25.25,25.5,768867,8.48839274110757,8.53188864399854,8.44824267690051,8.53188864399854,2297979.88676179,0.0,1.0
1992-05-22,25.62,25.75,25.37,25.5,873267,8.57203870820559,8.61553461109656,8.48839274110757,8.53188864399854,2610009.27569113,0.0,1.0
1992-05-26,26.0,26.0,25.25,25.37,949533,8.69918057819459,8.69918057819459,8.44824267690051,8.48839274110757,2837952.12412106,0.0,1.0
1992-05-27,26.0,26.12,25.62,26.0,848533,8.69918057819459,8.73933064240164,8.57203870820559,8.69918057819459,2536084.61184268,0.0,1.0
1992-05-28,26.62,26.62,25.75,26.0,969733,8.90662257659769,8.90662257659769,8.61553461109656,8.69918057819459,2898325.62657674,0.0,1.0
1992-05-29,25.75,26.62,25.75,26.5,971800,8.61553461109656,8.90662257659769,8.61553461109656,8.86647251239064,2904503.44982307,0.0,1.0
1992-06-01,25.62,25.75,25.37,25.62,1223733,8.57203870820559,8.61553461109656,8.48839274110757,8.57203870820559,3657477.58814811,0.0,1.0
1992-06-02,26.12,26.25,26.0,26.25,927867,8.73933064240164,8.78282654529261,8.69918057819459,8.78282654529261,2773197.05955647,0.0,1.0
1992-06-03,26.0,26.37,25.87,26.37,552000,8.69918057819459,8.82297660949967,8.65568467530361,8.82297660949967,1649810.56215511,0.0,1.0
1992-06-04,25.62,26.12,25.62,25.87,698800,8.57203870820559,8.73933064240164,8.57203870820559,8.65568467530361,2088564.53049636,0.0,1.0
1992-06-05,25.75,25.87,25.37,25.5,605133,8.61553461109656,8.65568467530361,8.48839274110757,8.53188864399854,1808613.79512429,0.0,1.0
1992-06-08,26.0,26.25,26.0,26.0,731800,8.69918057819459,8.78282654529261,8.69918057819459,8.69918057819459,2187194.50975563,0.0,1.0
1992-06-09,24.5,25.25,24.25,25.25,2479600,8.19730477560644,8.44824267690051,8.11365880850841,8.44824267690051,7410996.86579674,0.0,1.0
1992-06-10,24.0,24.5,24.0,24.37,1191400,8.03001284141039,8.19730477560644,8.03001284141039,8.15380887271547,3560841.12998477,0.0,1.0
1992-06-11,24.0,24.12,23.5,24.0,1068733,8.03001284141039,8.07016290561744,7.86272090721434,8.03001284141039,3194215.56435455,0.0,1.0
1992-06-12,23.87,24.5,23.87,24.12,1118400,7.98651693851942,8.19730477560644,7.98651693851942,8.07016290561744,3342659.66071426,0.0,1.0
1992-06-15,24.0,24.25,23.87,24.0,861600,8.03001284141039,8.11365880850841,7.98651693851942,8.03001284141039,2575139.0948421,0.0,1.0
1992-06-16,24.0,24.37,24.0,24.25,983267,8.03001284141039,8.15380887271547,8.03001284141039,8.11365880850841,2938775.87322204,0.0,1.0
1992-06-17,23.75,24.12,23.62,24.12,761933,7.94636687431236,8.07016290561744,7.90287097142139,8.07016290561744,2277255.63596835,0.0,1.0
1992-06-18,24.0,24.0,23.75,24.0,949533,8.03001284141039,8.03001284141039,7.94636687431236,8.03001284141039,2837952.12412106,0.0,1.0
1992-06-19,23.87,24.0,23.87,24.0,881400,7.98651693851942,8.03001284141039,7.98651693851942,8.03001284141039,2634317.08239766,0.0,1.0
1992-06-22,23.87,23.87,23.62,23.75,720133,7.98651693851942,7.98651693851942,7.90287097142139,7.94636687431236,2152324.3289066,0.0,1.0
1992-06-23,23.87,24.0,23.62,23.87,959400,7.98651693851942,8.03001284141039,7.90287097142139,7.98651693851942,2867442.48791958,0.0,1.0
1992-06-24,24.0,24.25,23.87,23.87,607933,8.03001284141039,8.11365880850841,7.98651693851942,7.98651693851942,1816982.39942507,0.0,1.0
1992-06-25,24.0,24.25,23.87,23.87,520200,8.03001284141039,8.11365880850841,7.98651693851942,7.98651693851942,1554767.12759617,0.0,1.0
1992-06-26,24.0,24.12,23.75,24.0,430600,8.03001284141039,8.07016290561744,7.94636687431236,8.03001284141039,1286971.78997099,0.0,1.0
1992-06-29,23.5,24.0,23.37,23.87,3030933,7.86272090721434,8.03001284141039,7.81922500432337,7.98651693851942,9058813.90685591,0.0,1.0
1992-06-30,23.62,23.87,23.5,23.75,1481267,7.90287097142139,7.98651693851942,7.86272090721434,7.94636687431236,4427191.92386197,0.0,1.0
1992-07-01,23.62,23.62,23.37,23.62,1581733,7.90287097142139,7.90287097142139,7.81922500432337,7.90287097142139,4727463.4237487,0.0,1.0
1992-07-02,23.62,23.75,23.5,23.62,1640867,7.90287097142139,7.94636687431236,7.86272090721434,7.90287097142139,4904202.36900682,0.0,1.0
1992-07-06,24.12,24.12,23.62,23.75,946733,8.07016290561744,8.07016290561744,7.90287097142139,7.94636687431236,2829583.51982027,0.0,1.0
1992-07-07,24.12,24.62,24.12,24.37,1281600,8.07016290561744,8.23745483981349,8.07016290561744,8.15380887271547,3830429.73996012,0.0,1.0
1992-07-08,25.12,25.12,24.12,24.12,1804133,8.40474677400954,8.40474677400954,8.07016290561744,8.07016290561744,5392169.70821119,0.0,1.0
1992-07-09,26.0,26.12,25.12,25.25,2559667,8.69918057819459,8.73933064240164,8.40474677400954,8.44824267690051,7650300.09456499,0.0,1.0
1992-07-10,25.75,26.5,25.5,26.12,1232600,8.61553461109656,8.86647251239064,8.53188864399854,8.73933064240164,3683979.16469635,0.0,1.0
1992-07-13,26.12,26.25,25.62,25.75,752600,8.73933064240164,8.78282654529261,8.57203870820559,8.61553461109656,2249361.28456147,0.0,1.0
1992-07-14,26.0,26.12,25.75,26.12,434533,8.69918057819459,8.73933064240164,8.61553461109656,8.73933064240164,1298726.69022635,0.0,1.0
1992-07-15,25.62,25.87,25.37,25.62,760400,8.57203870820559,8.65568467530361,8.48839274110757,8.57203870820559,2272673.82511367,0.0,1.0
1992-07-16,26.0,26.12,25.5,25.62,860533,8.69918057819459,8.73933064240164,8.53188864399854,8.57203870820559,2571950.05884605,0.0,1.0
1992-07-17,26.87,27.0,26.37,26.5,1992133,8.99026854369571,9.03376444658669,8.82297660949967,8.86647251239064,5954061.71126402,0.0,1.0
1992-07-20,26.87,27.0,26.25,26.62,1397600,8.99026854369571,9.03376444658669,8.78282654529261,8.90662257659769,4177129.06099271,0.0,1.0
1992-07-21,26.62,26.87,26.62,26.87,667933,8.90662257659769,8.99026854369571,8.90662257659769,8.99026854369571,1996309.63444193,0.0,1.0
1992-07-22,26.37,26.62,26.0,26.5,767533,8.82297660949967,8.90662257659769,8.69918057819459,8.86647251239064,2293992.84456992,0.0,1.0
1992-07-23,26.25,26.37,26.0,26.12,422067,8.78282654529261,8.82297660949967,8.69918057819459,8.73933064240164,1261468.46836435,0.0,1.0
1992-07-24,26.12,26.25,26.0,26.0,576067,8.73933064240164,8.78282654529261,8.69918057819459,8.69918057819459,1721741.70490762,0.0,1.0
1992-07-27,25.75,26.12,25.75,26.0,649267,8.61553461109656,8.73933064240164,8.61553461109656,8.69918057819459,1940520.93162819,0.0,1.0
1992-07-28,26.25,26.25,25.75,25.87,832733,8.78282654529261,8.78282654529261,8.61553461109656,8.65568467530361,2488861.77328824,0.0,1.0
1992-07-29,26.87,27.0,26.25,26.37,2075467,8.99026854369571,9.03376444658669,8.78282654529261,8.82297660949967,6203129.30797894,0.0,1.0
1992-07-30,27.62,27.75,26.87,27.0,1885533,9.24120644498979,9.28470234788076,8.99026854369571,9.03376444658669,5635456.99038407,0.0,1.0
1992-07-31,27.25,27.62,27.12,27.62,936933,9.11741041368471,9.24120644498979,9.07391451079374,9.24120644498979,2800293.40476752,0.0,1.0
1992-08-03,27.0,27.25,26.87,27.25,743067,9.03878320461257,9.12247564169231,8.9952631373311,9.12247564169231,2219636.04456867,0.015,1.0
1992-08-04,27.0,27.12,26.62,27.0,598333,9.03878320461257,9.07895557441085,8.91157070025136,9.03878320461257,1787297.0989896,0.0,1.0
1992-08-05,27.0,27.12,26.75,27.0,347467,9.03878320461257,9.07895557441085,8.95509076753282,9.03878320461257,1037928.31265302,0.0,1.0
1992-08-06,27.0,27.12,26.87,26.87,566600,9.03878320461257,9.07895557441085,8.9952631373311,8.9952631373311,1692506.57457889,0.0,1.0
1992-08-07,26.87,27.5,26.87,26.87,733933,8.9952631373311,9.20616807877206,8.9952631373311,8.9952631373311,2192351.61983835,0.0,1.0
1992-08-10,27.12,27.12,26.75,26.87,606067,9.07895557441085,9.07895557441085,8.95509076753282,8.9952631373311,1810399.54489111,0.0,1.0
1992-08-11,25.87,26.0,25.62,25.62,488333,8.66049338901212,8.70401345629359,8.57680095193237,8.57680095193237,1458713.0481536,0.0,1.0
1992-08-12,25.75,26.0,25.62,25.87,305267,8.62032101921384,8.70401345629359,8.57680095193237,8.66049338901212,911871.522241393,0.0,1.0
1992-08-13,25.75,25.87,25.62,25.87,346733,8.62032101921384,8.66049338901212,8.57680095193237,8.66049338901212,1035735.76089563,0.0,1.0
1992-08-14,25.37,25.75,25.37,25.75,851867,8.49310851485263,8.62032101921384,8.49310851485263,8.62032101921384,2544635.54212282,0.0,1.0
1992-08-17,25.37,25.5,25.25,25.5,510733,8.49310851485263,8.53662858213409,8.45293614505435,8.53662858213409,1525624.70941475,0.0,1.0
1992-08-18,25.25,25.5,25.12,25.37,1110000,8.45293614505435,8.53662858213409,8.40941607777288,8.49310851485263,3315711.78570873,0.0,1.0
1992-08-19,25.25,25.75,25.25,25.37,694667,8.45293614505435,8.62032101921384,8.45293614505435,8.49310851485263,2075059.06220083,0.0,1.0
1992-08-20,25.0,25.37,24.87,25.37,920333,8.3692437079746,8.49310851485263,8.32572364069313,8.49310851485263,2749152.22961862,0.0,1.0
1992-08-21,24.87,25.25,24.62,25.12,2408933,8.32572364069313,8.45293614505435,8.24203120361339,8.40941607777288,7195790.57575017,0.0,1.0
1992-08-24,24.75,24.75,24.37,24.62,485867,8.28555127089485,8.28555127089485,8.15833876653364,8.24203120361339,1451346.79115941,0.0,1.0
1992-08-25,24.62,24.75,24.37,24.75,704467,8.24203120361339,8.28555127089485,8.15833876653364,8.28555127089485,2104332.91400259,0.0,1.0
1992-08-26,24.75,24.75,24.37,24.62,983000,8.28555127089485,8.28555127089485,8.15833876653364,8.24203120361339,2936346.56337989,0.0,1.0
1992-08-27,24.5,25.0,24.5,24.87,538400,8.20185883381511,8.3692437079746,8.20185883381511,8.32572364069313,1608269.57245548,0.0,1.0
1992-08-28,24.87,25.0,24.62,24.62,476733,8.32572364069313,8.3692437079746,8.24203120361339,8.24203120361339,1424062.36642908,0.0,1.0
1992-08-31,24.5,25.0,24.37,25.0,471067,8.20185883381511,8.3692437079746,8.15833876653364,8.3692437079746,1407137.30068329,0.0,1.0
1992-09-01,24.5,24.5,24.0,24.25,773067,8.20185883381511,8.20185883381511,8.03447395965562,8.11816639673536,2309249.87661485,0.0,1.0
1992-09-02,25.0,25.0,24.62,24.62,821400,8.3692437079746,8.3692437079746,8.24203120361339,8.24203120361339,2453626.72142446,0.0,1.0
1992-09-03,25.12,25.25,24.75,24.87,1881133,8.40941607777288,8.45293614505435,8.28555127089485,8.32572364069313,5619184.55728434,0.0,1.0
1992-09-04,25.0,25.37,25.0,25.12,332467,8.3692437079746,8.49310851485263,8.3692437079746,8.40941607777288,993121.396629931,0.0,1.0
1992-09-08,24.75,25.25,24.75,25.12,821400,8.28555127089485,8.45293614505435,8.28555127089485,8.40941607777288,2453626.72142446,0.0,1.0
1992-09-09,25.0,25.12,24.62,24.75,567867,8.3692437079746,8.40941607777288,8.24203120361339,8.28555127089485,1696291.26541897,0.0,1.0
1992-09-10,25.62,25.75,24.75,25.0,884467,8.57680095193237,8.62032101921384,8.28555127089485,8.3692437079746,2642015.90627968,0.0,1.0
1992-09-11,25.5,25.75,25.37,25.62,645733,8.53662858213409,8.62032101921384,8.49310851485263,8.57680095193237,1928886.95362257,0.0,1.0
1992-09-14,25.75,25.87,25.5,25.75,628400,8.62032101921384,8.66049338901212,8.53662858213409,8.62032101921384,1877111.06859402,0.0,1.0
1992-09-15,25.12,25.87,25.0,25.62,674533,8.40941607777288,8.66049338901212,8.3692437079746,8.57680095193237,2014916.23238691,0.0,1.0
1992-09-16,25.0,25.25,24.75,24.87,642067,8.3692437079746,8.45293614505435,8.28555127089485,8.32572364069313,1917936.14334653,0.0,1.0
1992-09-17,25.12,25.37,25.0,25.0,1050800,8.40941607777288,8.49310851485263,8.3692437079746,8.3692437079746,3138873.82380426,0.0,1.0
1992-09-18,24.62,25.25,24.5,25.25,797133,8.24203120361339,8.45293614505435,8.20185883381511,8.45293614505435,2381138.0926823,0.0,1.0
1992-09-21,24.37,24.5,24.12,24.5,840867,8.15833876653364,8.20185883381511,8.0746463294539,8.20185883381511,2511777.13703923,0.0,1.0
1992-09-22,24.5,24.62,24.25,24.25,715933,8.20185883381511,8.24203120361339,8.11816639673536,8.11816639673536,2138583.32061064,0.0,1.0
1992-09-23,24.5,24.87,24.25,24.62,893933,8.20185883381511,8.32572364069313,8.11816639673536,8.24203120361339,2670292.05741798,0.0,1.0
1992-09-24,24.75,25.0,24.5,24.5,552733,8.28555127089485,8.3692437079746,8.20185883381511,8.20185883381511,1651084.07427941,0.0,1.0
1992-09-25,24.87,25.0,24.75,24.87,449667,8.32572364069313,8.3692437079746,8.28555127089485,8.32572364069313,1343212.76715702,0.0,1.0
1992-09-28,24.87,25.0,24.75,24.75,470533,8.32572364069313,8.3692437079746,8.28555127089485,8.28555127089485,1405542.17447287,0.0,1.0
1992-09-29,24.75,25.0,24.75,24.75,307333,8.28555127089485,8.3692437079746,8.28555127089485,8.28555127089485,918042.928141641,0.0,1.0
1992-09-30,24.87,25.0,24.75,24.87,537000,8.32572364069313,8.3692437079746,8.28555127089485,8.32572364069313,1604087.59362666,0.0,1.0
1992-10-01,26.12,26.25,25.37,25.37,2110733,8.74418582609187,8.78770589337333,8.49310851485263,8.49310851485263,6305029.08521111,0.0,1.0
1992-10-02,25.62,26.62,25.25,26.5,1903000,8.57680095193237,8.91157070025136,8.45293614505435,8.87139833045308,5684504.0794628,0.0,1.0
1992-10-05,25.75,25.87,24.87,25.5,1485067,8.62032101921384,8.66049338901212,8.32572364069313,8.53662858213409,4436084.82384424,0.0,1.0
1992-10-06,25.75,26.0,25.62,25.75,812267,8.62032101921384,8.70401345629359,8.57680095193237,8.62032101921384,2426345.28382187,0.0,1.0
1992-10-07,25.5,26.0,25.5,25.87,1138467,8.53662858213409,8.70401345629359,8.53662858213409,8.66049338901212,3400746.35093735,0.0,1.0
1992-10-08,25.12,25.62,25.0,25.5,824000,8.40941607777288,8.57680095193237,8.3692437079746,8.53662858213409,2461393.25353513,0.0,1.0
1992-10-09,25.0,25.25,25.0,25.0,777533,8.3692437079746,8.45293614505435,8.3692437079746,8.3692437079746,2322590.3890788,0.0,1.0
1992-10-12,25.62,25.75,25.0,25.0,458000,8.57680095193237,8.62032101921384,8.3692437079746,8.3692437079746,1368104.50257171,0.0,1.0
1992-10-13,26.0,26.37,25.5,25.62,1058733,8.70401345629359,8.82787826317161,8.53662858213409,8.57680095193237,3162570.70812501,0.0,1.0
1992-10-14,25.0,26.12,25.0,26.0,653667,8.3692437079746,8.74418582609187,8.3692437079746,8.70401345629359,1952586.82507105,0.0,1.0
1992-10-15,25.87,26.0,25.0,25.0,1330867,8.66049338901212,8.70401345629359,8.3692437079746,8.3692437079746,3975469.72712686,0.0,1.0
1992-10-16,25.87,26.12,25.62,26.0,703533,8.66049338901212,8.74418582609187,8.57680095193237,8.70401345629359,2101542.93669821,0.0,1.0
1992-10-19,26.75,26.75,25.87,25.87,1047333,8.95509076753282,8.95509076753282,8.66049338901212,8.66049338901212,3128517.45194746,0.0,1.0
1992-10-20,26.5,27.0,26.37,26.5,1043933,8.87139833045308,9.03878320461257,8.82787826317161,8.87139833045308,3118361.21764889,0.0,1.0
1992-10-21,26.62,26.87,26.37,26.75,522867,8.91157070025136,8.9952631373311,8.82787826317161,8.95509076753282,1561870.5173497,0.0,1.0
1992-10-22,26.62,26.62,26.37,26.62,828667,8.91157070025136,8.91157070025136,8.82787826317161,8.91157070025136,2475334.17867378,0.0,1.0
1992-10-23,27.25,27.25,26.62,26.62,760133,9.12247564169231,9.12247564169231,8.91157070025136,8.91157070025136,2270614.36649201,0.0,1.0
1992-10-26,27.25,27.37,26.62,27.12,713133,9.12247564169231,9.16264801149059,8.91157070025136,9.07895557441085,2130219.36295299,0.0,1.0
1992-10-27,27.25,27.37,27.12,27.25,991400,9.12247564169231,9.16264801149059,9.07895557441085,9.12247564169231,2961438.43635282,0.0,1.0
1992-10-28,27.0,27.37,26.75,27.25,811333,9.03878320461257,9.16264801149059,8.95509076753282,9.12247564169231,2423555.3065175,0.0,1.0
1992-10-29,26.5,27.0,26.37,27.0,530000,8.87139833045308,9.03878320461257,8.82787826317161,9.03878320461257,1583177.69948255,0.0,1.0
1992-10-30,26.37,26.62,26.37,26.62,511800,8.82787826317161,8.91157070025136,8.82787826317161,8.91157070025136,1528811.97470786,0.0,1.0
1992-11-02,27.0,27.0,26.25,26.37,481533,9.04413952058567,9.04413952058567,8.79291342279163,8.83310959843867,1437548.69884604,0.016,1.0
1992-11-03,26.5,27.0,26.25,26.75,649867,8.87665545538964,9.04413952058567,8.79291342279163,8.96039748798766,1940086.05905095,0.0,1.0
1992-11-04,25.0,26.12,25.0,26.0,2078867,8.37420325980155,8.74936756584066,8.37420325980155,8.70917139019361,6206163.54626573,0.0,1.0
1992-11-05,25.87,26.0,25.37,25.37,704933,8.66562553324264,8.70917139019361,8.49814146804661,8.49814146804661,2104477.81756108,0.0,1.0
1992-11-06,25.87,26.0,25.5,25.87,863600,8.66562553324264,8.70917139019361,8.54168732499758,8.66562553324264,2578155.71585632,0.0,1.0
1992-11-09,25.75,26.25,25.62,26.0,981333,8.62542935759559,8.79291342279163,8.58188350064463,8.70917139019361,2929630.94384951,0.0,1.0
1992-11-10,25.75,26.12,25.62,26.12,1415933,8.62542935759559,8.74936756584066,8.58188350064463,8.74936756584066,4227067.80595136,0.0,1.0
1992-11-11,26.62,26.75,25.62,25.62,856667,8.91685163103669,8.96039748798766,8.58188350064463,8.58188350064463,2557458.22445054,0.0,1.0
1992-11-12,26.12,26.5,25.87,26.25,790333,8.74936756584066,8.87665545538964,8.66562553324264,8.79291342279163,2359427.44485858,0.0,1.0
1992-11-13,26.5,26.62,26.12,26.37,362000,8.87665545538964,8.91685163103669,8.74936756584066,8.83310959843867,1080699.82531263,0.0,1.0
1992-11-16,25.75,26.37,25.62,26.25,448667,8.62542935759559,8.83310959843867,8.58188350064463,8.79291342279163,1339431.90199874,0.0,1.0
1992-11-17,25.75,25.75,25.37,25.62,611933,8.62542935759559,8.62542935759559,8.49814146804661,8.58188350064463,1826839.46464927,0.0,1.0
1992-11-18,26.0,26.62,25.75,25.87,656867,8.70917139019361,8.91685163103669,8.62542935759559,8.66562553324264,1960983.56948517,0.0,1.0
1992-11-19,25.87,26.37,25.87,26.0,432933,8.66562553324264,8.83310959843867,8.66562553324264,8.70917139019361,1292460.26925987,0.0,1.0
1992-11-20,26.87,26.87,25.87,26.25,1113800,9.0005936636347,9.0005936636347,8.66562553324264,8.79291342279163,3325092.44594809,0.0,1.0
1992-11-23,26.62,26.75,26.37,26.75,763933,8.91685163103669,8.96039748798766,8.83310959843867,8.96039748798766,2280613.97693523,0.0,1.0
1992-11-24,27.0,27.12,26.37,26.5,864000,9.04413952058567,9.08433569623272,8.83310959843867,8.87665545538964,2579349.85930971,0.0,1.0
1992-11-25,26.75,26.87,26.25,26.87,588800,8.96039748798766,9.0005936636347,8.79291342279163,9.0005936636347,1757779.16338143,0.0,1.0
1992-11-27,27.12,27.12,26.62,26.87,343333,9.08433569623272,9.08433569623272,8.91685163103669,9.0005936636347,1024972.13570183,0.0,1.0
1992-11-30,27.25,27.37,26.75,27.12,1104667,9.12788155318369,9.16807772883074,8.96039748798766,9.08433569623272,3297827.1655487,0.0,1.0
1992-12-01,27.0,27.37,26.75,27.25,832200,9.04413952058567,9.16807772883074,8.96039748798766,9.12788155318369,2484415.45476567,0.0,1.0
1992-12-02,26.87,27.12,26.5,26.75,816067,9.0005936636347,9.08433569623272,8.87665545538964,8.96039748798766,2436252.66393205,0.0,1.0
1992-12-03,26.87,27.12,26.87,27.0,680667,9.0005936636347,9.08433569623272,9.0005936636347,9.04413952058567,2032035.10496153,0.0,1.0
1992-12-04,27.37,27.37,27.0,27.0,544200,9.16807772883074,9.16807772883074,9.04413952058567,9.04413952058567,1624632.1683291,0.0,1.0
1992-12-07,27.12,27.37,26.87,27.37,533333,9.08433569623272,9.16807772883074,9.0005936636347,9.16807772883074,1592190.27605929,0.0,1.0
1992-12-08,27.0,27.12,26.87,27.12,732667,9.04413952058567,9.08433569623272,9.0005936636347,9.08433569623272,2187273.75390146,0.0,1.0
1992-12-09,27.25,27.25,27.0,27.0,724800,9.12788155318369,9.12788155318369,9.04413952058567,9.04413952058567,2163787.93753203,0.0,1.0
1992-12-10,27.37,27.62,27.0,27.12,908467,9.16807772883074,9.25181976142875,9.04413952058567,9.08433569623272,2712099.80166378,0.0,1.0
1992-12-11,27.12,27.5,27.0,27.25,499867,9.08433569623272,9.2116235857817,9.04413952058567,9.12788155318369,1492282.2640319,0.0,1.0
1992-12-14,27.0,27.25,26.75,27.25,432533,9.04413952058567,9.12788155318369,8.96039748798766,9.12788155318369,1291266.12580649,0.0,1.0
1992-12-15,26.62,26.87,26.37,26.75,680067,8.91685163103669,9.0005936636347,8.83310959843867,8.96039748798766,2030243.88978145,0.0,1.0
1992-12-16,26.12,26.75,26.12,26.75,766067,8.74936756584066,8.96039748798766,8.74936756584066,8.96039748798766,2286984.73225904,0.0,1.0
1992-12-17,26.0,26.25,25.87,26.25,1002267,8.70917139019361,8.79291342279163,8.66562553324264,8.79291342279163,2992126.44148236,0.0,1.0
1992-12-18,26.5,26.75,25.87,26.0,1644800,8.87665545538964,8.96039748798766,8.66562553324264,8.70917139019361,4910317.88031551,0.0,1.0
1992-12-21,26.12,26.37,26.0,26.25,816067,8.74936756584066,8.83310959843867,8.70917139019361,8.79291342279163,2436252.66393205,0.0,1.0
1992-12-22,26.37,26.5,26.12,26.12,1244267,8.83310959843867,8.87665545538964,8.74936756584066,8.74936756584066,3714583.23077976,0.0,1.0
1992-12-23,27.25,27.37,26.37,26.37,1444867,9.12788155318369,9.16807772883074,8.83310959843867,8.83310959843867,4313446.17265189,0.0,1.0
1992-12-24,27.25,27.5,27.25,27.25,538133,9.12788155318369,9.2116235857817,9.12788155318369,9.12788155318369,1606519.9974999,0.0,1.0
1992-12-28,26.75,27.37,26.75,27.37,289867,8.96039748798766,9.16807772883074,8.96039748798766,9.16807772883074,865356.951005239,0.0,1.0
1992-12-29,27.37,27.62,26.75,26.75,1207800,9.16807772883074,9.25181976142875,8.96039748798766,8.96039748798766,3605716.15749336,0.0,1.0
1992-12-30,26.75,27.5,26.75,27.37,414600,8.96039748798766,9.2116235857817,8.96039748798766,9.16807772883074,1237729.68943264,0.0,1.0
1992-12-31,26.5,27.12,26.5,26.75,473000,8.87665545538964,9.08433569623272,8.87665545538964,8.96039748798766,1412074.63362673,0.0,1.0
1993-01-04,26.87,26.87,26.5,26.62,671533,9.0005936636347,9.0005936636347,8.87665545538964,8.91685163103669,2004766.8392035,0.0,1.0
1993-01-05,26.87,27.0,26.5,26.75,654667,9.0005936636347,9.04413952058567,8.87665545538964,8.96039748798766,1954415.78049156,0.0,1.0
1993-01-06,27.37,27.37,26.75,26.75,935267,9.16807772883074,9.16807772883074,8.96039748798766,8.96039748798766,2792107.41304052,0.0,1.0
1993-01-07,27.0,27.75,27.0,27.5,902667,9.04413952058567,9.29536561837972,9.04413952058567,9.2116235857817,2694784.72158972,0.0,1.0
1993-01-08,27.0,27.12,26.87,27.0,957667,9.04413952058567,9.08433569623272,9.0005936636347,9.04413952058567,2858979.44643003,0.0,1.0
1993-01-11,27.12,27.37,26.75,26.87,663667,9.08433569623272,9.16807772883074,8.96039748798766,9.0005936636347,1981284.0081927,0.0,1.0
1993-01-12,27.62,27.62,27.12,27.37,1410800,9.25181976142875,9.25181976142875,9.08433569623272,9.16807772883074,4211743.9600858,0.0,1.0
1993-01-13,28.37,28.37,27.5,27.62,1322733,9.5030458592228,9.5030458592228,9.2116235857817,9.25181976142875,3948832.38131285,0.0,1.0
1993-01-14,28.62,29.0,28.37,28.37,1387400,9.58678789182081,9.7140757813698,9.5030458592228,9.5030458592228,4141886.56806283,0.0,1.0
1993-01-15,28.25,28.62,28.12,28.62,881733,9.46284968357575,9.58678789182081,9.41930382662478,9.58678789182081,2632289.22395686,0.0,1.0
1993-01-18,28.25,28.75,28.0,28.0,1306600,9.46284968357575,9.63033374877178,9.37910765097774,9.37910765097774,3900669.59047924,0.0,1.0
1993-01-19,27.5,28.25,26.87,28.12,835533,9.2116235857817,9.46284968357575,9.0005936636347,9.41930382662478,2494365.65509099,0.0,1.0
1993-01-20,27.37,27.62,27.0,27.62,694800,9.16807772883074,9.25181976142875,9.04413952058567,9.25181976142875,2074227.17852822,0.0,1.0
1993-01-21,27.87,28.37,27.37,27.37,865933,9.33556179402677,9.5030458592228,9.16807772883074,9.16807772883074,2585120.55754818,0.0,1.0
1993-01-22,27.87,28.25,27.75,27.87,529067,9.33556179402677,9.46284968357575,9.29536561837972,9.33556179402677,1579454.73612894,0.0,1.0
1993-01-25,26.62,27.12,26.12,27.0,1989067,8.91685163103669,9.08433569623272,8.74936756584066,9.04413952058567,5938078.34098099,0.0,1.0
1993-01-26,26.5,26.87,26.37,26.87,647533,8.87665545538964,9.0005936636347,8.83310959843867,9.0005936636347,1933118.23200045,0.0,1.0
1993-01-27,26.0,26.5,26.0,26.5,778467,8.70917139019361,8.87665545538964,8.70917139019361,8.87665545538964,2324003.17931394,0.0,1.0
1993-01-28,26.12,26.5,26.0,26.0,590800,8.74936756584066,8.87665545538964,8.70917139019361,8.70917139019361,1763749.88064835,0.0,1.0
1993-01-29,26.25,26.37,26.12,26.12,483267,8.79291342279163,8.83310959843867,8.74936756584066,8.74936756584066,1442725.31071646,0.0,1.0
1993-02-01,25.75,26.37,25.5,26.12,1351533,8.63078884768187,8.83859813255809,8.54699478119952,8.75480406607574,4032305.19992937,0.016,1.0
1993-02-02,26.5,26.5,25.62,25.75,837800,8.88217104712891,8.88217104712891,8.58721593311105,8.63078884768187,2499580.32582321,0.0,1.0
1993-02-03,26.25,26.5,25.87,26.5,1217800,8.79837698064656,8.88217104712891,8.67100999959339,8.88217104712891,3633312.1518113,0.0,1.0
1993-02-04,26.25,26.5,26.0,26.5,1002733,8.79837698064656,8.88217104712891,8.71458291416422,8.88217104712891,2991658.72386451,0.0,1.0
1993-02-05,26.25,26.5,26.12,26.5,804600,8.79837698064656,8.88217104712891,8.75480406607574,8.88217104712891,2400527.96628952,0.0,1.0
1993-02-08,25.87,26.37,25.62,26.37,1156667,8.67100999959339,8.83859813255809,8.58721593311105,8.83859813255809,3450921.55255307,0.0,1.0
1993-02-09,25.75,26.0,25.5,25.87,775867,8.63078884768187,8.71458291416422,8.54699478119952,8.67100999959339,2314802.92272079,0.0,1.0
1993-02-10,25.0,25.75,25.0,25.62,1527000,8.37940664823482,8.63078884768187,8.37940664823482,8.58721593311105,4555811.83758898,0.0,1.0
1993-02-11,25.5,25.5,25.12,25.25,1162067,8.54699478119952,8.54699478119952,8.41962780014635,8.46320071471717,3467032.47850132,0.0,1.0
1993-02-12,26.0,26.75,25.87,26.75,910933,8.71458291416422,8.96596511361126,8.67100999959339,8.96596511361126,2717772.98274423,0.0,1.0
1993-02-16,25.12,26.25,25.12,26.25,888467,8.41962780014635,8.79837698064656,8.41962780014635,8.79837698064656,2650745.56378989,0.0,1.0
1993-02-17,24.5,25.5,24.5,25.12,2263867,8.21181851527013,8.54699478119952,8.21181851527013,8.41962780014635,6754258.07290573,0.0,1.0
1993-02-18,24.62,25.37,24.62,24.75,1753067,8.25203966718165,8.5034218666287,8.25203966718165,8.29561258175248,5230283.81839332,0.0,1.0
1993-02-19,25.0,25.12,24.75,24.87,635667,8.37940664823482,8.41962780014635,8.29561258175248,8.335833733664,1896515.54902729,0.0,1.0
1993-02-22,24.75,25.37,24.62,25.0,1014333,8.29561258175248,8.5034218666287,8.25203966718165,8.37940664823482,3026267.3796052,0.0,1.0
1993-02-23,25.0,25.12,24.62,24.62,882267,8.37940664823482,8.41962780014635,8.25203966718165,8.25203966718165,2632247.83399746,0.0,1.0
1993-02-24,25.5,25.62,25.0,25.12,1210267,8.54699478119952,8.58721593311105,8.37940664823482,8.41962780014635,3610837.41011349,0.0,1.0
1993-02-25,26.5,26.5,25.62,25.62,1116400,8.88217104712891,8.88217104712891,8.58721593311105,8.58721593311105,3330784.7645608,0.0,1.0
1993-02-26,26.5,26.62,26.12,26.5,787333,8.88217104712891,8.92239219904044,8.75480406607574,8.88217104712891,2349011.78881758,0.0,1.0
1993-03-01,26.25,26.37,26.0,26.25,787200,8.79837698064656,8.83859813255809,8.71458291416422,8.79837698064656,2348614.98267848,0.0,1.0
1993-03-02,26.87,26.87,26.12,26.12,1213933,9.00618626552279,9.00618626552279,8.75480406607574,8.75480406607574,3621774.93872947,0.0,1.0
1993-03-03,26.87,26.87,26.62,26.87,500933,9.00618626552279,9.00618626552279,8.92239219904044,9.00618626552279,1494536.01259919,0.0,1.0
1993-03-04,26.75,26.87,26.5,26.87,456267,8.96596511361126,9.00618626552279,8.88217104712891,9.00618626552279,1361274.7869687,0.0,1.0
1993-03-05,26.12,27.0,26.12,26.75,831667,8.75480406607574,9.04975918009361,8.75480406607574,8.96596511361126,2481282.49085273,0.0,1.0
1993-03-08,27.0,27.0,26.12,26.12,925667,9.04975918009361,9.04975918009361,8.75480406607574,8.75480406607574,2761731.94254452,0.0,1.0
1993-03-09,26.25,27.0,26.25,27.0,508267,8.79837698064656,9.04975918009361,8.79837698064656,9.04975918009361,1516417.03684076,0.0,1.0
1993-03-10,26.12,26.37,26.12,26.25,797733,8.75480406607574,8.83859813255809,8.75480406607574,8.79837698064656,2380040.23879199,0.0,1.0
1993-03-11,26.25,26.62,26.12,26.25,1029200,8.79837698064656,8.92239219904044,8.75480406607574,8.79837698064656,3070623.14554458,0.0,1.0
1993-03-12,25.75,26.0,25.37,25.5,936133,8.63078884768187,8.71458291416422,8.5034218666287,8.54699478119952,2792957.30383607,0.0,1.0
1993-03-15,26.0,26.37,25.5,25.5,291200,8.71458291416422,8.83859813255809,8.54699478119952,8.54699478119952,868796.599283504,0.0,1.0
1993-03-16,26.0,26.12,25.75,25.87,540600,8.71458291416422,8.75480406607574,8.63078884768187,8.67100999959339,1612882.69770832,0.0,1.0
1993-03-17,25.87,26.12,25.62,26.0,661867,8.67100999959339,8.75480406607574,8.58721593311105,8.71458291416422,1974683.37492437,0.0,1.0
1993-03-18,26.37,26.62,25.87,26.0,689867,8.83859813255809,8.92239219904044,8.67100999959339,8.71458291416422,2058221.50947086,0.0,1.0
1993-03-19,26.12,26.5,26.12,26.5,801600,8.75480406607574,8.88217104712891,8.75480406607574,8.88217104712891,2391577.45187382,0.0,1.0
1993-03-22,25.87,26.0,25.62,25.87,411000,8.67100999959339,8.71458291416422,8.58721593311105,8.67100999959339,1226220.47495028,0.0,1.0
1993-03-23,26.62,26.87,25.62,25.75,1075600,8.92239219904044,9.00618626552279,8.58721593311105,8.63078884768187,3209057.76850734,0.0,1.0
1993-03-24,26.25,26.62,26.0,26.5,808600,8.79837698064656,8.92239219904044,8.71458291416422,8.88217104712891,2412461.98551045,0.0,1.0
1993-03-25,26.12,26.25,25.87,26.25,603467,8.75480406607574,8.79837698064656,8.67100999959339,8.79837698064656,1800446.69429883,0.0,1.0
1993-03-26,25.87,26.25,25.75,26.0,812067,8.67100999959339,8.79837698064656,8.63078884768187,8.71458291416422,2422805.79667018,0.0,1.0
1993-03-29,26.0,26.25,25.75,25.87,756267,8.71458291416422,8.79837698064656,8.63078884768187,8.67100999959339,2256326.22853825,0.0,1.0
1993-03-30,25.75,26.37,25.62,26.37,794067,8.63078884768187,8.83859813255809,8.58721593311105,8.83859813255809,2369102.71017601,0.0,1.0
1993-03-31,25.75,26.0,25.62,25.75,981867,8.63078884768187,8.71458291416422,8.58721593311105,8.63078884768187,2929404.91259854,0.0,1.0
1993-04-01,25.5,25.62,25.25,25.5,979267,8.54699478119952,8.58721593311105,8.46320071471717,8.54699478119952,2921647.80010494,0.0,1.0
1993-04-02,25.12,25.37,24.87,25.25,1437067,8.41962780014635,8.5034218666287,8.335833733664,8.46320071471717,4287496.29994007,0.0,1.0
1993-04-05,24.75,25.75,24.75,25.37,930867,8.29561258175248,8.63078884768187,8.29561258175248,8.5034218666287,2777246.16753172,0.0,1.0
1993-04-06,25.0,25.25,24.75,24.75,938467,8.37940664823482,8.46320071471717,8.29561258175248,8.29561258175248,2799920.80405149,0.0,1.0
1993-04-07,24.12,25.12,24.0,25.12,1296733,8.08445153421696,8.41962780014635,8.04423038230543,8.41962780014635,3868809.13660266,0.0,1.0
1993-04-08,24.75,24.75,24.25,24.37,1230733,8.29561258175248,8.29561258175248,8.12802444878778,8.16824560069931,3671897.81945736,0.0,1.0
1993-04-12,24.62,25.12,24.37,24.75,919200,8.25203966718165,8.41962780014635,8.16824560069931,8.29561258175248,2742437.61696908,0.0,1.0
1993-04-13,24.5,24.75,24.25,24.62,1526733,8.21181851527013,8.29561258175248,8.12802444878778,8.25203966718165,4555015.24180598,0.0,1.0
1993-04-14,23.75,24.5,23.62,24.37,2336333,7.96043631582308,8.21181851527013,7.91686340125226,8.16824560069931,6970460.73212166,0.0,1.0
1993-04-15,24.0,24.12,23.37,23.75,1683000,8.04423038230543,8.08445153421696,7.83306933476991,7.96043631582308,5021238.58720514,0.0,1.0
1993-04-16,24.5,24.62,24.12,24.5,759000,8.21181851527013,8.25203966718165,8.08445153421696,8.21181851527013,2264480.14717095,0.0,1.0
1993-04-19,24.25,25.0,24.0,24.75,629533,8.12802444878778,8.37940664823482,8.04423038230543,8.29561258175248,1878214.730552,0.0,1.0
1993-04-20,24.25,24.37,23.87,24.37,687067,8.12802444878778,8.16824560069931,8.00065746773461,8.16824560069931,2049867.69601621,0.0,1.0
1993-04-21,24.12,24.5,24.0,24.5,665067,8.08445153421696,8.21181851527013,8.04423038230543,8.21181851527013,1984230.59030111,0.0,1.0
1993-04-22,24.12,24.5,23.87,24.37,1060933,8.08445153421696,8.21181851527013,8.00065746773461,8.16824560069931,3165298.703529,0.0,1.0
1993-04-23,24.0,24.25,23.75,24.0,920067,8.04423038230543,8.12802444878778,7.96043631582308,8.04423038230543,2745024.31563522,0.0,1.0
1993-04-26,23.75,23.87,23.5,23.62,754467,7.96043631582308,8.00065746773461,7.87664224934073,7.91686340125226,2250955.91988883,0.0,1.0
1993-04-27,24.37,24.62,23.75,23.75,1173600,8.16824560069931,8.25203966718165,7.96043631582308,7.96043631582308,3501441.23942005,0.0,1.0
1993-04-28,24.62,24.75,24.37,24.75,676533,8.25203966718165,8.29561258175248,8.16824560069931,8.29561258175248,2018439.4563979,0.0,1.0
1993-04-29,25.0,25.0,24.75,24.87,552000,8.37940664823482,8.37940664823482,8.29561258175248,8.335833733664,1646894.65248796,0.0,1.0
1993-04-30,25.0,25.25,24.87,25.12,383533,8.37940664823482,8.46320071471717,8.335833733664,8.41962780014635,1144272.54846497,0.0,1.0
1993-05-03,24.5,24.87,24.5,24.75,539667,8.217181335525,8.34127754344925,8.217181335525,8.30103012466301,1609048.28068459,0.016,1.0
1993-05-04,24.37,24.75,24.25,24.37,856200,8.17357996517323,8.30103012466301,8.13333254638699,8.17357996517323,2552809.67322839,0.0,1.0
1993-05-05,24.37,24.62,24.25,24.5,820733,8.17357996517323,8.25742875431124,8.13333254638699,8.217181335525,2447062.76750497,0.0,1.0
1993-05-06,23.87,24.25,23.75,24.25,1105667,8.00588238689721,8.13333254638699,7.96563496811097,8.13333254638699,3296609.91937563,0.0,1.0
1993-05-07,23.87,24.12,23.75,23.75,906333,8.00588238689721,8.08973117603522,7.96563496811097,7.96563496811097,2702284.1036745,0.0,1.0
1993-05-10,24.0,24.5,23.75,23.87,760533,8.04948375724898,8.217181335525,7.96563496811097,8.00588238689721,2267572.99603995,0.0,1.0
1993-05-11,24.0,24.25,23.75,24.25,950533,8.04948375724898,8.13333254638699,7.96563496811097,8.13333254638699,2834068.95249101,0.0,1.0
1993-05-12,24.0,24.12,23.75,23.87,436267,8.04948375724898,8.08973117603522,7.96563496811097,8.00588238689721,1300755.21806859,0.0,1.0
1993-05-13,23.5,23.87,23.37,23.87,908000,7.88178617897296,8.00588238689721,7.83818480862119,8.00588238689721,2707254.36030294,0.0,1.0
1993-05-14,23.75,23.75,23.37,23.5,1126600,7.96563496811097,7.96563496811097,7.83818480862119,7.88178617897296,3359022.86598821,0.0,1.0
1993-05-17,23.62,23.75,23.5,23.75,423933,7.9220335977592,7.96563496811097,7.88178617897296,7.96563496811097,1263980.68582192,0.0,1.0
1993-05-18,23.62,23.87,23.5,23.87,1044333,7.9220335977592,8.00588238689721,7.88178617897296,8.00588238689721,3113739.0615179,0.0,1.0
1993-05-19,23.87,23.87,23.37,23.37,1404400,8.00588238689721,8.00588238689721,7.83818480862119,7.83818480862119,4187299.58547296,0.0,1.0
1993-05-20,24.12,24.37,24.0,24.12,981267,8.08973117603522,8.17357996517323,8.04948375724898,8.08973117603522,2925704.14578347,0.0,1.0
1993-05-21,24.12,24.5,23.75,24.25,723067,8.08973117603522,8.217181335525,7.96563496811097,8.13333254638699,2155865.95654314,0.0,1.0
1993-05-24,23.75,24.0,23.62,24.0,651600,7.96563496811097,8.04948375724898,7.9220335977592,8.04948375724898,1942782.97486057,0.0,1.0
1993-05-25,23.62,23.75,23.37,23.62,968733,7.9220335977592,7.96563496811097,7.83818480862119,7.9220335977592,2888333.30200369,0.0,1.0
1993-05-26,23.75,23.75,23.37,23.5,1465667,7.96563496811097,7.96563496811097,7.83818480862119,7.88178617897296,4369970.6789671,0.0,1.0
1993-05-27,23.75,23.87,23.5,23.62,905000,7.96563496811097,8.00588238689721,7.88178617897296,7.9220335977592,2698309.68730635,0.0,1.0
1993-05-28,23.87,24.12,23.62,24.0,902800,8.00588238689721,8.08973117603522,7.9220335977592,8.04948375724898,2691750.26044218,0.0,1.0
1993-06-01,24.0,24.37,23.75,23.87,512600,8.04948375724898,8.17357996517323,7.96563496811097,8.00588238689721,1528346.45935164,0.0,1.0
1993-06-02,24.37,24.5,24.0,24.0,712000,8.17357996517323,8.217181335525,8.04948375724898,8.04948375724898,2122869.05785869,0.0,1.0
1993-06-03,24.12,24.37,24.0,24.25,705733,8.08973117603522,8.17357996517323,8.04948375724898,8.13333254638699,2104183.63596881,0.0,1.0
1993-06-04,23.75,24.0,23.62,23.87,661933,7.96563496811097,8.04948375724898,7.9220335977592,8.00588238689721,1973591.41021851,0.0,1.0
1993-06-07,23.62,23.75,23.5,23.75,738467,7.9220335977592,7.96563496811097,7.88178617897296,7.96563496811097,2201781.94459233,0.0,1.0
1993-06-08,23.87,23.87,23.5,23.5,606733,8.00588238689721,8.00588238689721,7.88178617897296,7.88178617897296,1809009.42708115,0.0,1.0
1993-06-09,24.37,24.37,23.87,24.0,534133,8.17357996517323,8.17357996517323,8.00588238689721,8.04948375724898,1592548.34056354,0.0,1.0
1993-06-10,24.25,24.37,24.12,24.12,514933,8.13333254638699,8.17357996517323,8.08973117603522,8.08973117603522,1535302.43338532,0.0,1.0
1993-06-11,24.12,24.37,24.12,24.25,525533,8.08973117603522,8.17357996517323,8.08973117603522,8.13333254638699,1566906.94463996,0.0,1.0
1993-06-14,24.12,24.37,24.12,24.37,304533,8.08973117603522,8.17357996517323,8.08973117603522,8.17357996517323,907982.700557419,0.0,1.0
1993-06-15,23.87,24.12,23.75,24.0,500600,8.00588238689721,8.08973117603522,7.96563496811097,8.04948375724898,1492567.76736526,0.0,1.0
1993-06-16,24.37,24.37,23.75,24.0,543133,8.17357996517323,8.17357996517323,7.96563496811097,8.04948375724898,1619382.35955332,0.0,1.0
1993-06-17,24.0,24.25,23.62,24.12,538733,8.04948375724898,8.13333254638699,7.9220335977592,8.08973117603522,1606263.50582498,0.0,1.0
1993-06-18,23.75,24.12,23.62,24.0,889267,7.96563496811097,8.08973117603522,7.9220335977592,8.04948375724898,2651400.84055453,0.0,1.0
1993-06-21,24.25,24.25,23.75,23.87,622000,8.13333254638699,8.13333254638699,7.96563496811097,8.00588238689721,1854528.86796083,0.0,1.0
1993-06-22,24.12,24.37,24.0,24.25,547067,8.08973117603522,8.17357996517323,8.04948375724898,8.13333254638699,1631111.80740953,0.0,1.0
1993-06-23,23.87,24.25,23.75,24.25,729533,8.00588238689721,8.13333254638699,7.96563496811097,8.13333254638699,2175144.70840847,0.0,1.0
1993-06-24,23.75,23.87,23.62,23.75,517533,7.96563496811097,8.00588238689721,7.9220335977592,7.96563496811097,1543054.48331571,0.0,1.0
1993-06-25,23.75,24.0,23.75,23.87,473733,7.96563496811097,8.04948375724898,7.96563496811097,8.00588238689721,1412462.25756541,0.0,1.0
1993-06-28,23.5,23.87,23.5,23.87,2151000,7.88178617897296,8.00588238689721,7.88178617897296,8.00588238689721,6413330.53855906,0.0,1.0
1993-06-29,23.25,23.62,23.25,23.5,1775467,7.79793738983495,7.9220335977592,7.79793738983495,7.88178617897296,5293657.24374888,0.0,1.0
1993-06-30,23.62,23.87,23.37,23.37,1698867,7.9220335977592,8.00588238689721,7.83818480862119,7.83818480862119,5065269.92656914,0.0,1.0
1993-07-01,23.12,23.5,23.12,23.5,1268133,7.75433601948318,7.88178617897296,7.75433601948318,7.88178617897296,3781011.66706393,0.0,1.0
1993-07-02,23.0,23.25,23.0,23.0,2518133,7.71408860069694,7.79793738983495,7.71408860069694,7.71408860069694,7507958.74897877,0.0,1.0
1993-07-06,22.75,23.5,22.75,23.25,2331067,7.63023981155893,7.88178617897296,7.63023981155893,7.79793738983495,6950210.68271839,0.0,1.0
1993-07-07,22.87,23.25,22.0,22.0,1798933,7.67048723034517,7.79793738983495,7.3786934441449,7.3786934441449,5363622.47592825,0.0,1.0
1993-07-08,23.75,23.75,23.5,23.5,1585533,7.96563496811097,7.96563496811097,7.88178617897296,7.88178617897296,4727358.07010375,0.0,1.0
1993-07-09,23.5,23.87,23.37,23.75,1145800,7.88178617897296,8.00588238689721,7.83818480862119,7.96563496811097,3416268.77316642,0.0,1.0
1993-07-12,24.0,24.12,23.37,23.5,728933,8.04948375724898,8.08973117603522,7.83818480862119,7.88178617897296,2173355.77380914,0.0,1.0
1993-07-13,23.5,23.87,23.37,23.87,919467,7.88178617897296,8.00588238689721,7.83818480862119,8.00588238689721,2741443.8820536,0.0,1.0
1993-07-14,23.37,23.62,23.25,23.5,994067,7.83818480862119,7.9220335977592,7.79793738983495,7.88178617897296,2963868.08390227,0.0,1.0
1993-07-15,23.62,23.62,23.12,23.37,1041867,7.9220335977592,7.9220335977592,7.75433601948318,7.83818480862119,3106386.5403147,0.0,1.0
1993-07-16,22.87,23.37,22.87,23.37,2812333,7.67048723034517,7.83818480862119,7.67048723034517,7.83818480862119,8385133.01417825,0.0,1.0
1993-07-19,22.87,23.12,22.87,23.0,1320533,7.67048723034517,7.75433601948318,7.67048723034517,7.71408860069694,3937245.2887378,0.0,1.0
1993-07-20,22.75,23.12,22.62,22.87,2250800,7.63023981155893,7.75433601948318,7.58663844120716,7.67048723034517,6710889.99357914,0.0,1.0
1993-07-21,23.25,23.5,22.75,22.75,1293400,7.79793738983495,7.88178617897296,7.63023981155893,7.63023981155893,3856346.68459892,0.0,1.0
1993-07-22,23.12,23.37,23.12,23.25,1475467,7.75433601948318,7.83818480862119,7.75433601948318,7.79793738983495,4399189.94408932,0.0,1.0
1993-07-23,23.87,24.12,23.12,23.12,1110600,8.00588238689721,8.08973117603522,7.75433601948318,7.75433601948318,3311317.9433397,0.0,1.0
1993-07-26,23.62,24.12,23.37,23.75,1021067,7.9220335977592,8.08973117603522,7.83818480862119,7.96563496811097,3044370.14087164,0.0,1.0
1993-07-27,23.5,23.75,23.25,23.62,827733,7.88178617897296,7.96563496811097,7.79793738983495,7.9220335977592,2467933.67116369,0.0,1.0
1993-07-28,23.5,23.62,23.37,23.5,761000,7.88178617897296,7.9220335977592,7.83818480862119,7.88178617897296,2268965.38346976,0.0,1.0
1993-07-29,23.5,23.62,23.5,23.62,720133,7.88178617897296,7.9220335977592,7.88178617897296,7.9220335977592,2147118.06635246,0.0,1.0
1993-07-30,23.5,23.62,23.25,23.5,510267,7.88178617897296,7.9220335977592,7.79793738983495,7.88178617897296,1521390.48531795,0.0,1.0
1993-08-02,23.25,23.5,23.12,23.37,731133,7.80330371233978,7.88721020387031,7.7596723367439,7.84357882827444,2178416.07563202,0.016,1.0
1993-08-03,23.12,23.37,23.0,23.12,960533,7.7596723367439,7.84357882827444,7.71939722080924,7.7596723367439,2861915.03922686,0.0,1.0
1993-08-04,23.25,23.37,23.12,23.25,579000,7.80330371233978,7.84357882827444,7.7596723367439,7.80330371233978,1725134.69887276,0.0,1.0
1993-08-05,23.37,23.37,23.12,23.25,466000,7.84357882827444,7.84357882827444,7.7596723367439,7.80330371233978,1388450.37940364,0.0,1.0
1993-08-06,23.37,23.5,23.25,23.37,845667,7.84357882827444,7.88721020387031,7.80330371233978,7.84357882827444,2519670.95922562,0.0,1.0
1993-08-09,23.25,23.62,23.12,23.5,703067,7.80330371233978,7.92748531980497,7.7596723367439,7.88721020387031,2094793.2250991,0.0,1.0
1993-08-10,23.37,23.5,23.12,23.12,658067,7.84357882827444,7.88721020387031,7.7596723367439,7.7596723367439,1960715.39876183,0.0,1.0
1993-08-11,23.25,23.37,23.12,23.37,917333,7.80330371233978,7.84357882827444,7.7596723367439,7.84357882827444,2733200.32594309,0.0,1.0
1993-08-12,23.25,23.37,23.0,23.0,1635000,7.80330371233978,7.84357882827444,7.71939722080924,7.71939722080924,4871494.3569205,0.0,1.0
1993-08-13,23.25,23.25,23.12,23.25,1127933,7.80330371233978,7.80330371233978,7.7596723367439,7.80330371233978,3360684.55320147,0.0,1.0
1993-08-16,23.25,23.37,23.12,23.25,622467,7.80330371233978,7.84357882827444,7.7596723367439,7.80330371233978,1854644.9405928,0.0,1.0
1993-08-17,22.5,22.87,22.0,22.0,1085400,7.55158423774817,7.67576584521337,7.3837712546871,7.3837712546871,3233957.17125475,0.0,1.0
1993-08-18,23.0,23.0,22.62,22.75,1042267,7.71939722080924,7.71939722080924,7.59185935368283,7.63549072927871,3105442.08495686,0.0,1.0
1993-08-19,23.0,23.25,22.87,23.0,978133,7.71939722080924,7.80330371233978,7.67576584521337,7.71939722080924,2914354.36686099,0.0,1.0
1993-08-20,22.75,23.12,22.5,23.12,1371667,7.63549072927871,7.7596723367439,7.55158423774817,7.7596723367439,4086891.77374561,0.0,1.0
1993-08-23,22.0,22.62,22.0,22.62,798667,7.3837712546871,7.59185935368283,7.3837712546871,7.59185935368283,2379634.11838448,0.0,1.0
1993-08-24,22.12,22.25,22.0,22.0,931467,7.42404637062176,7.46767774621764,7.3837712546871,7.3837712546871,2775312.681442,0.0,1.0
1993-08-25,22.25,22.5,22.12,22.25,1073133,7.46767774621764,7.55158423774817,7.42404637062176,7.46767774621764,3197407.55579521,0.0,1.0
1993-08-26,22.62,22.62,22.12,22.25,1289800,7.59185935368283,7.59185935368283,7.42404637062176,7.46767774621764,3842968.45355111,0.0,1.0
1993-08-27,22.37,22.75,22.25,22.37,1208600,7.50795286215229,7.63549072927871,7.46767774621764,7.50795286215229,3601032.46469365,0.0,1.0
1993-08-30,22.25,22.5,22.25,22.25,574867,7.46767774621764,7.55158423774817,7.46767774621764,7.46767774621764,1712820.3954005,0.0,1.0
1993-08-31,23.0,23.0,22.25,22.25,1476600,7.71939722080924,7.71939722080924,7.46767774621764,7.46767774621764,4399540.40821334,0.0,1.0
1993-09-01,22.87,22.87,22.62,22.87,786467,7.67576584521337,7.67576584521337,7.59185935368283,7.67576584521337,2343284.12991082,0.0,1.0
1993-09-02,23.37,23.5,22.87,22.87,1188467,7.84357882827444,7.88721020387031,7.67576584521337,7.67576584521337,3541046.04519035,0.0,1.0
1993-09-03,23.62,24.0,23.37,23.37,1076800,7.92748531980497,8.05502318693138,7.84357882827444,7.84357882827444,3208333.40888807,0.0,1.0
1993-09-07,23.62,23.87,23.5,23.62,648600,7.92748531980497,8.01139181133551,7.88721020387031,7.92748531980497,1932508.40360773,0.0,1.0
1993-09-08,23.5,23.62,23.25,23.5,447600,7.88721020387031,7.92748531980497,7.80330371233978,7.88721020387031,1333627.44596796,0.0,1.0
1993-09-09,23.37,23.5,23.25,23.25,398000,7.84357882827444,7.88721020387031,7.80330371233978,7.80330371233978,1185843.88627178,0.0,1.0
1993-09-10,23.5,23.62,23.12,23.12,577800,7.88721020387031,7.92748531980497,7.7596723367439,7.7596723367439,1721559.29017044,0.0,1.0
1993-09-13,23.62,23.75,23.5,23.5,1235467,7.92748531980497,7.97111669540085,7.88721020387031,7.88721020387031,3681082.8860315,0.0,1.0
1993-09-14,23.75,23.87,23.62,23.62,587333,7.97111669540085,8.01139181133551,7.92748531980497,7.92748531980497,1749962.93280317,0.0,1.0
1993-09-15,23.87,24.0,23.62,23.75,715933,8.01139181133551,8.05502318693138,7.92748531980497,7.97111669540085,2133127.56540254,0.0,1.0
1993-09-16,24.0,24.12,23.87,23.87,611133,8.05502318693138,8.09529830286604,8.01139181133551,8.01139181133551,1820875.20539932,0.0,1.0
1993-09-17,24.0,24.0,23.62,23.62,1475000,8.05502318693138,8.05502318693138,7.92748531980497,7.92748531980497,4394773.19661024,0.0,1.0
1993-09-20,23.87,24.12,23.75,23.87,900000,8.01139181133551,8.09529830286604,7.97111669540085,8.01139181133551,2681556.52674523,0.0,1.0
1993-09-21,23.37,24.0,23.37,23.87,915467,7.84357882827444,8.05502318693138,7.84357882827444,8.01139181133551,2727640.56541097,0.0,1.0
1993-09-22,23.12,23.62,23.12,23.5,558667,7.7596723367439,7.92748531980497,7.7596723367439,7.88721020387031,1664552.37791908,0.0,1.0
1993-09-23,23.12,23.12,23.0,23.12,657133,7.7596723367439,7.7596723367439,7.71939722080924,7.7596723367439,1957932.53898852,0.0,1.0
1993-09-24,23.0,23.12,22.75,23.12,479800,7.71939722080924,7.7596723367439,7.63549072927871,7.7596723367439,1429567.5794804,0.0,1.0
1993-09-27,23.25,23.25,22.87,23.0,802667,7.80330371233978,7.80330371233978,7.67576584521337,7.71939722080924,2391552.14739224,0.0,1.0
1993-09-28,22.75,23.12,22.5,23.12,1119200,7.63549072927871,7.7596723367439,7.55158423774817,7.7596723367439,3334664.51637029,0.0,1.0
1993-09-29,22.37,22.62,22.25,22.5,849067,7.50795286215229,7.59185935368283,7.46767774621764,7.55158423774817,2529801.28388221,0.0,1.0
1993-09-30,22.37,22.5,22.25,22.37,747333,7.50795286215229,7.55158423774817,7.46767774621764,7.50795286215229,2226684.09311344,0.0,1.0
1993-10-01,22.37,22.5,22.25,22.25,482400,7.50795286215229,7.55158423774817,7.46767774621764,7.46767774621764,1437314.29833544,0.0,1.0
1993-10-04,22.12,22.37,22.0,22.25,661600,7.42404637062176,7.50795286215229,7.3837712546871,7.46767774621764,1971241.99788294,0.0,1.0
1993-10-05,22.25,22.37,22.12,22.12,1084933,7.46767774621764,7.50795286215229,7.42404637062176,7.42404637062176,3232565.74136809,0.0,1.0
1993-10-06,22.12,22.37,22.12,22.25,614400,7.42404637062176,7.50795286215229,7.42404637062176,7.46767774621764,1830609.25559141,0.0,1.0
1993-10-07,22.0,22.25,22.0,22.25,1245733,7.3837712546871,7.46767774621764,7.3837712546871,7.46767774621764,3711670.5074799,0.0,1.0
1993-10-08,22.25,22.37,22.12,22.25,538133,7.46767774621764,7.50795286215229,7.42404637062176,7.46767774621764,1603371.17600777,0.0,1.0
1993-10-11,22.62,22.75,22.37,22.37,316533,7.59185935368283,7.63549072927871,7.50795286215229,7.50795286215229,943112.368978053,0.0,1.0
1993-10-12,22.5,23.0,22.5,22.87,608067,7.55158423774817,7.71939722080924,7.55158423774817,7.67576584521337,1811740.03616488,0.0,1.0
1993-10-13,22.5,22.87,22.5,22.87,529467,7.55158423774817,7.67576584521337,7.55158423774817,7.67576584521337,1577550.76616246,0.0,1.0
1993-10-14,22.5,23.0,22.12,22.25,1373733,7.55158423774817,7.71939722080924,7.42404637062176,7.46767774621764,4093047.43572812,0.0,1.0
1993-10-15,22.5,23.0,21.87,22.75,1459733,7.55158423774817,7.71939722080924,7.34013987909122,7.63549072927871,4349285.05939488,0.0,1.0
1993-10-18,22.12,22.37,21.87,22.37,1490333,7.42404637062176,7.50795286215229,7.34013987909122,7.50795286215229,4440457.98130422,0.0,1.0
1993-10-19,22.12,22.25,22.0,22.12,824867,7.42404637062176,7.46767774621764,7.3837712546871,7.42404637062176,2457697.20838528,0.0,1.0
1993-10-20,22.12,22.25,21.75,22.25,781600,7.42404637062176,7.46767774621764,7.29986476315657,7.46767774621764,2328782.86811563,0.0,1.0
1993-10-21,21.87,22.37,21.87,22.0,543667,7.34013987909122,7.50795286215229,7.34013987909122,7.3837712546871,1619859.76914,0.0,1.0
1993-10-22,22.12,22.37,21.62,22.12,695467,7.42404637062176,7.50795286215229,7.25623338756069,7.42404637062176,2072148.96998436,0.0,1.0
1993-10-25,22.12,22.5,21.87,22.25,905667,7.42404637062176,7.55158423774817,7.34013987909122,7.46767774621764,2698441.39434197,0.0,1.0
1993-10-26,22.62,22.62,22.12,22.12,708133,7.59185935368283,7.59185935368283,7.42404637062176,7.42404637062176,2109887.40883742,0.0,1.0
1993-10-27,22.75,22.75,22.5,22.62,649933,7.63549072927871,7.63549072927871,7.55158423774817,7.59185935368283,1936480.08677456,0.0,1.0
1993-10-28,22.87,23.0,22.5,22.75,769733,7.67576584521337,7.71939722080924,7.55158423774817,7.63549072927871,2293425.05555687,0.0,1.0
1993-10-29,23.0,23.12,22.75,22.75,926667,7.71939722080924,7.7596723367439,7.63549072927871,7.63549072927871,2761011.04663269,0.0,1.0
1993-11-01,22.5,23.0,22.5,22.87,624867,7.55728987917225,7.72522965426497,7.55728987917225,7.68156531274086,1860390.12989931,0.017,1.0
1993-11-02,22.25,23.37,22.25,22.5,1072733,7.47331999162589,7.84950508783358,7.47331999162589,7.55728987917225,3193802.65755317,0.0,1.0
1993-11-03,22.12,22.37,22.0,22.25,602933,7.42965565010179,7.51362553764814,7.38935010407953,7.47331999162589,1795086.95800959,0.0,1.0
1993-11-04,21.75,22.0,21.75,22.0,899933,7.30538021653317,7.38935010407953,7.30538021653317,7.38935010407953,2679332.51519232,0.0,1.0
1993-11-05,22.0,22.25,21.75,21.75,2410067,7.38935010407953,7.47331999162589,7.30538021653317,7.30538021653317,7175390.69785417,0.0,1.0
1993-11-08,22.0,22.25,22.0,22.0,955933,7.38935010407953,7.47331999162589,7.38935010407953,7.38935010407953,2846058.95021667,0.0,1.0
1993-11-09,21.87,22.25,21.87,22.25,867333,7.34568576255543,7.47331999162589,7.34568576255543,7.47331999162589,2582273.91194599,0.0,1.0
1993-11-10,22.5,22.62,22.0,22.0,1816533,7.55728987917225,7.5975954251945,7.38935010407953,7.38935010407953,5408286.98560875,0.0,1.0
1993-11-11,22.5,22.75,22.37,22.5,1159200,7.55728987917225,7.64125976671861,7.51362553764814,7.55728987917225,3451237.20500407,0.0,1.0
1993-11-12,22.5,22.87,22.5,22.62,638067,7.55728987917225,7.68156531274086,7.55728987917225,7.5975954251945,1899689.93244076,0.0,1.0
1993-11-15,22.37,22.62,22.25,22.62,743067,7.51362553764814,7.5975954251945,7.47331999162589,7.5975954251945,2212301.99811142,0.0,1.0
1993-11-16,22.62,22.75,22.37,22.37,1130533,7.5975954251945,7.64125976671861,7.51362553764814,7.51362553764814,3365888.15656045,0.0,1.0
1993-11-17,22.37,22.62,22.37,22.62,642067,7.51362553764814,7.5975954251945,7.51362553764814,7.5975954251945,1911598.96351393,0.0,1.0
1993-11-18,22.5,22.75,22.37,22.5,636467,7.55728987917225,7.64125976671861,7.51362553764814,7.55728987917225,1894926.3200115,0.0,1.0
1993-11-19,22.62,22.62,22.37,22.5,645467,7.5975954251945,7.5975954251945,7.51362553764814,7.55728987917225,1921721.63992613,0.0,1.0
1993-11-22,22.5,22.75,22.37,22.75,785333,7.55728987917225,7.64125976671861,7.51362553764814,7.64125976671861,2338138.77494605,0.0,1.0
1993-11-23,22.37,22.5,22.25,22.37,562667,7.51362553764814,7.55728987917225,7.47331999162589,7.51362553764814,1675204.69671155,0.0,1.0
1993-11-24,22.25,22.5,22.25,22.37,353267,7.47331999162589,7.55728987917225,7.47331999162589,7.51362553764814,1051766.92003121,0.0,1.0
1993-11-26,22.37,22.5,22.25,22.25,232133,7.51362553764814,7.55728987917225,7.47331999162589,7.47331999162589,691119.777526925,0.0,1.0
1993-11-29,22.37,22.75,22.25,22.5,618267,7.51362553764814,7.64125976671861,7.47331999162589,7.55728987917225,1840740.22862858,0.0,1.0
1993-11-30,22.25,22.5,22.12,22.25,1088200,7.47331999162589,7.55728987917225,7.42965565010179,7.47331999162589,3239851.90345534,0.0,1.0
1993-12-01,22.37,22.5,22.25,22.25,765933,7.51362553764814,7.55728987917225,7.47331999162589,7.47331999162589,2280379.97424119,0.0,1.0
1993-12-02,22.12,22.5,22.12,22.25,994800,7.42965565010179,7.55728987917225,7.42965565010179,7.47331999162589,2961776.02789687,0.0,1.0
1993-12-03,22.25,22.37,22.12,22.37,819200,7.47331999162589,7.51362553764814,7.42965565010179,7.51362553764814,2438969.5637848,0.0,1.0
1993-12-06,22.12,22.37,22.12,22.25,1553200,7.42965565010179,7.51362553764814,7.42965565010179,7.47331999162589,4624276.76571111,0.0,1.0
1993-12-07,22.37,22.37,22.0,22.12,1021333,7.51362553764814,7.51362553764814,7.38935010407953,7.42965565010179,3040771.60826296,0.0,1.0
1993-12-08,22.5,22.5,22.12,22.25,963667,7.55728987917225,7.55728987917225,7.42965565010179,7.47331999162589,2869085.06179664,0.0,1.0
1993-12-09,22.5,22.75,22.37,22.62,948200,7.55728987917225,7.64125976671861,7.51362553764814,7.5975954251945,2823035.81589446,0.0,1.0
1993-12-10,22.37,22.62,22.37,22.62,659733,7.51362553764814,7.5975954251945,7.51362553764814,7.5975954251945,1964195.19924858,0.0,1.0
1993-12-13,22.5,22.75,22.25,22.25,674067,7.55728987917225,7.64125976671861,7.47331999162589,7.47331999162589,2006871.21209928,0.0,1.0
1993-12-14,22.37,22.62,21.87,22.62,2630600,7.51362553764814,7.5975954251945,7.34568576255543,7.5975954251945,7831974.28526891,0.0,1.0
1993-12-15,23.62,24.0,23.0,23.12,3951400,7.93347497537994,8.0611092044504,7.72522965426497,7.76553520028722,11764336.345629,0.0,1.0
1993-12-16,23.5,23.87,23.37,23.75,1629933,7.89316942935768,8.01744486292629,7.84950508783358,7.97713931690404,4852730.68604547,0.0,1.0
1993-12-17,23.75,23.87,23.37,23.37,1170800,7.97713931690404,8.01744486292629,7.84950508783358,7.84950508783358,3485773.39511626,0.0,1.0
1993-12-20,23.37,24.0,23.37,23.75,989867,7.84950508783358,8.0611092044504,7.84950508783358,7.97713931690404,2947089.21532588,0.0,1.0
1993-12-21,23.5,23.75,23.25,23.5,1158933,7.89316942935768,7.97713931690404,7.80919954181132,7.89316942935768,3450442.27717994,0.0,1.0
1993-12-22,23.5,23.75,23.37,23.5,754867,7.89316942935768,7.97713931690404,7.84950508783358,7.89316942935768,2247433.63977727,0.0,1.0
1993-12-23,23.25,23.75,23.25,23.62,755733,7.80919954181132,7.97713931690404,7.80919954181132,7.93347497537994,2250011.94500461,0.0,1.0
1993-12-27,23.37,23.37,22.87,23.25,805467,7.84950508783358,7.84950508783358,7.68156531274086,7.80919954181132,2398082.88285284,0.0,1.0
1993-12-28,23.0,23.5,23.0,23.25,766800,7.72522965426497,7.89316942935768,7.72522965426497,7.80919954181132,2282961.2567263,0.0,1.0
1993-12-29,23.12,23.25,23.0,23.25,574600,7.76553520028722,7.80919954181132,7.72522965426497,7.80919954181132,1710732.31366058,0.0,1.0
1993-12-30,23.12,23.37,23.0,23.0,656600,7.76553520028722,7.84950508783358,7.72522965426497,7.72522965426497,1954867.45066052,0.0,1.0
1993-12-31,22.75,23.25,22.75,23.25,718267,7.64125976671861,7.80919954181132,7.64125976671861,7.80919954181132,2138466.00545778,0.0,1.0
1994-01-03,23.0,23.0,22.62,22.87,708400,7.72522965426497,7.72522965426497,7.5975954251945,7.68156531274086,2109089.40305804,0.0,1.0
1994-01-04,23.37,23.5,22.87,22.87,749467,7.84950508783358,7.89316942935768,7.68156531274086,7.68156531274086,2231356.44782849,0.0,1.0
1994-01-05,23.25,23.5,23.25,23.37,697667,7.80919954181132,7.89316942935768,7.80919954181132,7.84950508783358,2077134.49543097,0.0,1.0
1994-01-06,24.0,24.12,23.5,23.5,1414733,8.0611092044504,8.10141475047265,7.89316942935768,7.89316942935768,4212024.81430903,0.0,1.0
1994-01-07,24.0,24.25,24.0,24.12,652133,8.0611092044504,8.14507909199676,8.0611092044504,8.10141475047265,1941568.04020956,0.0,1.0
1994-01-10,24.75,24.87,24.12,24.12,1806533,8.31301886708948,8.35332441311173,8.10141475047265,8.10141475047265,5378514.40792583,0.0,1.0
1994-01-11,24.62,24.75,24.37,24.75,1250667,8.26935452556537,8.31301886708948,8.18538463801901,8.31301886708948,3723558.04129643,0.0,1.0
1994-01-12,24.12,24.62,24.12,24.62,932333,8.10141475047265,8.26935452556537,8.10141475047265,8.26935452556537,2775795.66688498,0.0,1.0
1994-01-13,24.62,24.62,24.0,24.12,1156667,8.26935452556537,8.26935452556537,8.0611092044504,8.10141475047265,3443695.81107699,0.0,1.0
1994-01-14,24.5,24.87,24.5,24.62,1139133,8.22904897954312,8.35332441311173,8.22904897954312,8.26935452556537,3391492.57336776,0.0,1.0
1994-01-17,25.87,26.12,24.37,24.5,3203533,8.68920396329716,8.77317385084352,8.18538463801901,8.22904897954312,9537743.51022974,0.0,1.0
1994-01-18,26.0,26.25,25.62,25.62,2365000,8.73286830482127,8.81683819236762,8.6052340757508,8.6052340757508,7041214.62201055,0.0,1.0
1994-01-19,25.62,26.25,25.62,26.0,1569200,8.6052340757508,8.81683819236762,8.6052340757508,8.73286830482127,4671912.89000379,0.0,1.0
1994-01-20,25.62,25.87,25.37,25.62,784867,8.6052340757508,8.68920396329716,8.52126418820444,8.6052340757508,2336751.37282603,0.0,1.0
1994-01-21,26.25,26.37,25.75,25.75,1179467,8.81683819236762,8.85714373838988,8.64889841727491,8.64889841727491,3511577.28819405,0.0,1.0
1994-01-24,26.37,26.5,25.87,26.0,1652933,8.85714373838988,8.90080807991398,8.68920396329716,8.73286830482127,4921207.61471618,0.0,1.0
1994-01-25,26.5,26.62,26.12,26.5,1706000,8.90080807991398,8.94111362593624,8.77317385084352,8.90080807991398,5079201.75270613,0.0,1.0
1994-01-26,26.75,26.87,26.5,26.5,1184867,8.98477796746034,9.02508351348259,8.90080807991398,8.90080807991398,3527654.48014282,0.0,1.0
1994-01-27,26.87,27.5,26.75,26.87,3570800,9.02508351348259,9.23668763009942,8.98477796746034,9.02508351348259,10631192.039017,0.0,1.0
1994-01-28,26.62,27.0,26.37,26.75,1331200,8.94111362593624,9.0687478550067,8.85714373838988,8.98477796746034,3963325.54115029,0.0,1.0
1994-01-31,26.5,26.62,26.25,26.5,718267,8.90651803226713,8.9468494346774,8.82249427724575,8.90651803226713,2137095.0388291,0.017,1.0
1994-02-01,26.5,26.75,26.0,26.12,1286400,8.90651803226713,8.99054178728852,8.73847052222436,8.77880192463463,3827489.02281429,0.0,1.0
1994-02-02,26.5,26.75,26.37,26.5,418533,8.90651803226713,8.99054178728852,8.86282567965601,8.90651803226713,1245281.76553602,0.0,1.0
1994-02-03,26.37,26.62,26.0,26.37,1139133,8.86282567965601,8.9468494346774,8.73847052222436,8.86282567965601,3389318.29370764,0.0,1.0
1994-02-04,26.0,26.62,26.0,26.37,927000,8.73847052222436,8.9468494346774,8.73847052222436,8.86282567965601,2758148.5728769,0.0,1.0
1994-02-07,26.0,26.12,25.75,25.87,1098333,8.73847052222436,8.77880192463463,8.65444676720297,8.69477816961324,3267924.05231241,0.0,1.0
1994-02-08,26.12,26.25,25.87,26.0,612267,8.77880192463463,8.82249427724575,8.69477816961324,8.73847052222436,1821708.03912581,0.0,1.0
1994-02-09,26.62,26.75,26.25,26.25,1170467,8.9468494346774,8.99054178728852,8.82249427724575,8.82249427724575,3482547.88095956,0.0,1.0
1994-02-10,26.62,26.87,26.5,26.75,797733,8.9468494346774,9.03087318969879,8.90651803226713,8.99054178728852,2373534.12673874,0.0,1.0
1994-02-11,26.37,26.5,26.25,26.37,667933,8.86282567965601,8.90651803226713,8.82249427724575,8.86282567965601,1987333.8195549,0.0,1.0
1994-02-14,26.5,26.62,26.37,26.37,888533,8.90651803226713,8.9468494346774,8.86282567965601,8.86282567965601,2643695.8208242,0.0,1.0
1994-02-15,26.75,26.87,26.37,26.5,800067,8.99054178728852,9.03087318969879,8.86282567965601,8.90651803226713,2380478.59143032,0.0,1.0
1994-02-16,26.75,26.87,26.62,26.87,710533,8.99054178728852,9.03087318969879,8.9468494346774,9.03087318969879,2114083.68924697,0.0,1.0
1994-02-17,26.37,26.87,26.12,26.87,887000,8.86282567965601,9.03087318969879,8.77880192463463,9.03087318969879,2639134.61072472,0.0,1.0
1994-02-18,26.37,26.37,26.12,26.37,528067,8.86282567965601,8.86282567965601,8.77880192463463,8.86282567965601,1571183.64879546,0.0,1.0
1994-02-22,26.5,26.5,26.25,26.25,469800,8.90651803226713,8.90651803226713,8.82249427724575,8.82249427724575,1397818.98547742,0.0,1.0
1994-02-23,26.87,26.87,26.37,26.5,793600,9.03087318969879,9.03087318969879,8.86282567965601,8.90651803226713,2361237.00909936,0.0,1.0
1994-02-24,26.62,26.87,26.12,26.75,949533,8.9468494346774,9.03087318969879,8.77880192463463,8.99054178728852,2825192.11310628,0.0,1.0
1994-02-25,26.0,26.5,25.87,26.5,914933,8.73847052222436,8.90651803226713,8.69477816961324,8.90651803226713,2722245.03584464,0.0,1.0
1994-02-28,25.62,26.0,25.62,25.87,809067,8.61075441459185,8.73847052222436,8.61075441459185,8.69477816961324,2407256.73291456,0.0,1.0
1994-03-01,25.62,25.87,25.5,25.62,979800,8.61075441459185,8.69477816961324,8.57042301218158,8.61075441459185,2915247.00291779,0.0,1.0
1994-03-02,25.25,25.37,24.75,25.0,1723133,8.4863992571602,8.52673065957046,8.31835174711742,8.40237550213881,5126922.14112955,0.0,1.0
1994-03-03,25.12,25.37,25.12,25.25,739000,8.44270690454907,8.52673065957046,8.44270690454907,8.4863992571602,2198782.95076163,0.0,1.0
1994-03-04,25.5,25.62,24.87,25.12,601667,8.57042301218158,8.61075441459185,8.35868314952769,8.44270690454907,1790169.33915548,0.0,1.0
1994-03-07,25.0,25.25,24.87,25.12,1051933,8.40237550213881,8.4863992571602,8.35868314952769,8.44270690454907,3129867.85621588,0.0,1.0
1994-03-08,25.12,25.37,25.0,25.12,606933,8.44270690454907,8.52673065957046,8.40237550213881,8.44270690454907,1805837.52727281,0.0,1.0
1994-03-09,25.0,25.12,24.75,25.12,679867,8.40237550213881,8.44270690454907,8.31835174711742,8.44270690454907,2022841.635163,0.0,1.0
1994-03-10,24.87,25.25,24.87,25.12,685267,8.35868314952769,8.4863992571602,8.35868314952769,8.44270690454907,2038908.52005354,0.0,1.0
1994-03-11,25.12,25.25,24.87,24.87,901400,8.44270690454907,8.4863992571602,8.35868314952769,8.35868314952769,2681979.63709951,0.0,1.0
1994-03-14,25.75,25.75,25.25,25.37,704933,8.65444676720297,8.65444676720297,8.4863992571602,8.52673065957046,2097421.73454567,0.0,1.0
1994-03-15,25.37,26.12,25.25,25.87,840667,8.52673065957046,8.77880192463463,8.4863992571602,8.69477816961324,2501277.76301479,0.0,1.0
1994-03-16,25.37,25.37,25.0,25.25,621800,8.52673065957046,8.52673065957046,8.40237550213881,8.4863992571602,1850072.04165573,0.0,1.0
1994-03-17,25.25,25.37,25.12,25.25,507267,8.4863992571602,8.52673065957046,8.44270690454907,8.4863992571602,1509296.38847632,0.0,1.0
1994-03-18,25.0,25.12,24.75,24.87,1561600,8.40237550213881,8.44270690454907,8.31835174711742,8.35868314952769,4646305.08242133,0.0,1.0
1994-03-21,24.62,25.0,24.5,25.0,730333,8.2746593945063,8.40237550213881,8.23432799209603,8.40237550213881,2172995.6005123,0.0,1.0
1994-03-22,25.37,25.62,25.12,25.12,1182067,8.52673065957046,8.61075441459185,8.44270690454907,8.44270690454907,3517061.92998369,0.0,1.0
1994-03-23,25.5,25.75,25.12,25.5,711667,8.57042301218158,8.65444676720297,8.44270690454907,8.57042301218158,2117457.73507399,0.0,1.0
1994-03-24,25.25,25.62,25.12,25.5,504733,8.4863992571602,8.61075441459185,8.44270690454907,8.57042301218158,1501756.85397398,0.0,1.0
1994-03-25,25.12,25.37,25.12,25.12,345467,8.44270690454907,8.52673065957046,8.44270690454907,8.44270690454907,1027884.91157073,0.0,1.0
1994-03-28,25.25,25.37,25.0,25.25,877400,8.4863992571602,8.52673065957046,8.40237550213881,8.4863992571602,2610571.25980819,0.0,1.0
1994-03-29,24.62,25.25,24.5,25.0,2015867,8.2746593945063,8.4863992571602,8.23432799209603,8.40237550213881,5997907.971046,0.0,1.0
1994-03-30,23.87,24.62,23.5,24.62,1446133,8.02258812944213,8.2746593945063,7.89823297201048,8.2746593945063,4302750.45322567,0.0,1.0
1994-03-31,24.0,24.12,23.62,23.87,749667,8.06628048205325,8.10661188446352,7.93856437442075,8.02258812944213,2230520.99911857,0.0,1.0
1994-04-04,23.5,23.87,23.0,23.12,965067,7.89823297201048,8.02258812944213,7.7301854619677,7.77051686437797,2871411.18530808,0.0,1.0
1994-04-05,23.87,24.12,23.62,23.87,691800,8.02258812944213,8.10661188446352,7.93856437442075,8.02258812944213,2058346.47542205,0.0,1.0
1994-04-06,24.12,24.25,23.75,24.0,608400,8.10661188446352,8.15030423707464,7.98225672703187,8.06628048205325,1810202.36433474,0.0,1.0
1994-04-07,23.87,24.12,23.87,24.0,2155533,8.02258812944213,8.10661188446352,8.02258812944213,8.06628048205325,6413463.07199468,0.0,1.0
1994-04-08,23.62,24.0,23.62,23.87,551733,7.93856437442075,8.06628048205325,7.93856437442075,8.02258812944213,1641598.2595028,0.0,1.0
1994-04-11,24.0,24.25,23.62,23.87,797400,8.06628048205325,8.15030423707464,7.93856437442075,8.02258812944213,2372543.33550382,0.0,1.0
1994-04-12,23.75,24.25,23.75,24.0,1007467,7.98225672703187,8.15030423707464,7.98225672703187,8.06628048205325,2997565.9851894,0.0,1.0
1994-04-13,24.0,24.25,23.75,23.75,1464200,8.06628048205325,8.15030423707464,7.98225672703187,7.98225672703187,4356506.08458076,0.0,1.0
1994-04-14,24.0,24.12,23.75,23.87,1132133,8.06628048205325,8.10661188446352,7.98225672703187,8.02258812944213,3368490.85033101,0.0,1.0
1994-04-15,24.0,24.12,23.87,24.0,1458667,8.06628048205325,8.10661188446352,8.02258812944213,8.06628048205325,4340043.47826606,0.0,1.0
1994-04-18,22.5,23.87,22.37,23.5,2219133,7.56213795192493,8.02258812944213,7.5184455993138,7.89823297201048,6602695.27181665,0.0,1.0
1994-04-19,23.0,23.12,22.62,22.62,1814667,7.7301854619677,7.77051686437797,7.60246935433519,7.60246935433519,5399267.74142051,0.0,1.0
1994-04-20,22.87,23.37,22.75,23.12,914667,7.68649310935658,7.85454061939936,7.64616170694631,7.77051686437797,2721453.59299633,0.0,1.0
1994-04-21,23.25,23.25,22.87,23.0,676000,7.81420921698909,7.81420921698909,7.68649310935658,7.7301854619677,2011335.96037194,0.0,1.0
1994-04-22,23.0,23.25,22.75,23.25,492467,7.7301854619677,7.81420921698909,7.64616170694631,7.81420921698909,1465261.22248001,0.0,1.0
1994-04-25,23.12,23.25,22.87,22.87,472800,7.77051686437797,7.81420921698909,7.68649310935658,7.68649310935658,1406745.03263883,0.0,1.0
1994-04-26,23.0,23.12,22.87,23.12,703267,7.7301854619677,7.77051686437797,7.68649310935658,7.77051686437797,2092464.80302203,0.0,1.0
1994-04-28,22.87,23.0,22.87,23.0,876800,7.68649310935658,7.7301854619677,7.68649310935658,7.7301854619677,2608786.05037591,0.0,1.0
1994-04-29,23.0,23.37,23.0,23.0,732667,7.7301854619677,7.85454061939936,7.7301854619677,7.7301854619677,2179940.06520389,0.0,1.0
1994-05-02,22.87,23.25,22.87,22.87,852800,7.69220672469804,7.8200177677844,7.69220672469804,7.69220672469804,2535492.96034625,0.017,1.0
1994-05-03,22.62,23.0,22.5,22.87,610000,7.60812051214121,7.73593155522758,7.56775913011394,7.69220672469804,1813614.80512572,0.0,1.0
1994-05-04,23.25,23.25,22.5,22.62,909667,7.8200177677844,7.8200177677844,7.56775913011394,7.60812051214121,2704566.45726935,0.0,1.0
1994-05-05,23.12,23.25,23.0,23.12,906533,7.77629293725486,7.8200177677844,7.73593155522758,7.77629293725486,2695248.63956563,0.0,1.0
1994-05-06,22.87,23.0,22.75,23.0,393200,7.69220672469804,7.73593155522758,7.65184534267076,7.73593155522758,1169038.26454989,0.0,1.0
1994-05-09,22.62,22.87,22.62,22.75,494133,7.60812051214121,7.69220672469804,7.60812051214121,7.65184534267076,1469126.10573965,0.0,1.0
1994-05-10,22.75,23.0,22.75,22.75,636867,7.65184534267076,7.73593155522758,7.65184534267076,7.65184534267076,1893494.13130492,0.0,1.0
1994-05-11,22.62,22.87,22.62,22.75,546933,7.60812051214121,7.69220672469804,7.60812051214121,7.65184534267076,1626107.8462489,0.0,1.0
1994-05-12,23.25,23.25,22.62,22.62,817467,7.8200177677844,7.8200177677844,7.60812051214121,7.60812051214121,2430443.03918313,0.0,1.0
1994-05-13,23.25,23.5,23.12,23.12,603067,7.8200177677844,7.90410398034123,7.77629293725486,7.77629293725486,1793002.03226681,0.0,1.0
1994-05-16,23.75,23.75,23.25,23.37,560000,7.98819019289805,7.98819019289805,7.8200177677844,7.86037914981168,1664957.85388591,0.0,1.0
1994-05-17,23.75,23.87,23.5,23.75,428733,7.98819019289805,8.02855157492532,7.90410398034123,7.98819019289805,1274682.81351798,0.0,1.0
1994-05-18,23.5,23.87,23.5,23.75,355800,7.90410398034123,8.02855157492532,7.90410398034123,7.98819019289805,1057842.86502251,0.0,1.0
1994-05-19,23.75,23.75,23.37,23.62,598467,7.98819019289805,7.98819019289805,7.86037914981168,7.9444653623685,1779325.59275275,0.0,1.0
1994-05-20,23.25,23.62,23.25,23.62,618133,7.8200177677844,7.9444653623685,7.8200177677844,7.9444653623685,1837795.34481439,0.0,1.0
1994-05-23,23.5,23.5,23.25,23.25,549067,7.90410398034123,7.90410398034123,7.8200177677844,7.8200177677844,1632452.52492781,0.0,1.0
1994-05-24,23.5,23.87,23.37,23.5,635267,7.90410398034123,8.02855157492532,7.86037914981168,7.90410398034123,1888737.10886525,0.0,1.0
1994-05-25,23.75,23.75,23.5,23.5,465733,7.98819019289805,7.98819019289805,7.90410398034123,7.90410398034123,1384688.95743544,0.0,1.0
1994-05-26,23.62,23.75,23.5,23.75,320867,7.9444653623685,7.98819019289805,7.90410398034123,7.98819019289805,953982.199469304,0.0,1.0
1994-05-27,24.12,24.12,23.62,23.62,674933,8.11263778748214,8.11263778748214,7.9444653623685,7.9444653623685,2006669.64142282,0.0,1.0
1994-05-31,24.12,24.25,23.87,23.87,388600,8.11263778748214,8.15636261801169,8.02855157492532,8.02855157492532,1155361.82503583,0.0,1.0
1994-06-01,24.0,24.12,23.87,24.0,450267,8.07227640545487,8.11263778748214,8.02855157492532,8.07227640545487,1338706.38927794,0.0,1.0
1994-06-02,24.25,24.37,24.0,24.12,411867,8.15636261801169,8.19672400003896,8.07227640545487,8.11263778748214,1224537.85072576,0.0,1.0
1994-06-03,24.87,24.87,24.12,24.25,644467,8.36489642515261,8.36489642515261,8.11263778748214,8.15636261801169,1916089.98789337,0.0,1.0
1994-06-06,24.5,25.0,24.5,24.87,600000,8.24044883056851,8.40862125568215,8.24044883056851,8.36489642515261,1783883.41487776,0.0,1.0
1994-06-07,24.75,24.75,24.5,24.5,458400,8.32453504312533,8.32453504312533,8.24044883056851,8.24044883056851,1362886.92896661,0.0,1.0
1994-06-08,24.87,25.12,24.75,24.75,1110333,8.36489642515261,8.44898263770943,8.32453504312533,8.32453504312533,3301174.37281911,0.0,1.0
1994-06-09,25.0,25.0,24.75,24.87,365067,8.40862125568215,8.40862125568215,8.32453504312533,8.36489642515261,1085394.9443653,0.0,1.0
1994-06-10,24.87,25.0,24.75,25.0,441333,8.36489642515261,8.40862125568215,8.32453504312533,8.40862125568215,1312144.36523041,0.0,1.0
1994-06-13,24.87,25.0,24.75,24.75,441800,8.36489642515261,8.40862125568215,8.32453504312533,8.32453504312533,1313532.82115499,0.0,1.0
1994-06-14,24.87,25.0,24.87,25.0,343067,8.36489642515261,8.40862125568215,8.36489642515261,8.40862125568215,1019985.88581978,0.0,1.0
1994-06-15,24.5,24.87,24.5,24.75,417667,8.24044883056851,8.36489642515261,8.24044883056851,8.32453504312533,1241782.05706958,0.0,1.0
1994-06-16,24.5,24.87,24.37,24.5,344200,8.24044883056851,8.36489642515261,8.19672400003896,8.24044883056851,1023354.45233488,0.0,1.0
1994-06-17,24.5,24.87,24.5,24.75,973200,8.24044883056851,8.36489642515261,8.24044883056851,8.32453504312533,2893458.89893173,0.0,1.0
1994-06-20,24.25,24.5,24.12,24.37,304067,8.15636261801169,8.24044883056851,8.11263778748214,8.19672400003896,904033.463852726,0.0,1.0
1994-06-21,24.12,24.25,23.75,24.25,497600,8.11263778748214,8.15636261801169,7.98819019289805,8.15636261801169,1479433.97873862,0.0,1.0
1994-06-22,23.75,24.25,23.75,24.0,385467,7.98819019289805,8.15636261801169,7.98819019289805,8.07227640545487,1146046.98047114,0.0,1.0
1994-06-23,23.5,23.87,23.5,23.87,300133,7.90410398034123,8.02855157492532,7.90410398034123,8.02855157492532,892337.134929177,0.0,1.0
1994-06-24,23.37,23.62,23.25,23.62,374600,7.86037914981168,7.9444653623685,7.8200177677844,7.9444653623685,1113737.87868868,0.0,1.0
1994-06-27,23.5,23.62,23.25,23.37,359200,7.90410398034123,7.9444653623685,7.8200177677844,7.86037914981168,1067951.53770682,0.0,1.0
1994-06-28,23.25,23.62,23.12,23.5,342733,7.8200177677844,7.9444653623685,7.77629293725486,7.90410398034123,1018992.8573855,0.0,1.0
1994-06-29,23.37,23.62,23.12,23.37,442733,7.86037914981168,7.9444653623685,7.77629293725486,7.86037914981168,1316306.75986513,0.0,1.0
1994-06-30,23.37,24.12,23.25,23.75,784533,7.86037914981168,8.11263778748214,7.8200177677844,7.98819019289805,2332525.67854049,0.0,1.0
1994-07-01,24.12,24.37,23.5,23.62,713333,8.11263778748214,8.19672400003896,7.90410398034123,7.9444653623685,2120838.179975,0.0,1.0
1994-07-05,24.12,24.25,23.87,23.87,369867,8.11263778748214,8.15636261801169,8.02855157492532,8.02855157492532,1099666.01168432,0.0,1.0
1994-07-06,24.0,24.12,23.87,24.12,351267,8.07227640545487,8.11263778748214,8.02855157492532,8.11263778748214,1044365.62582311,0.0,1.0
1994-07-07,23.62,24.05,23.62,24.0,411333,7.9444653623685,8.08909364796623,7.9444653623685,8.07227640545487,1222950.19448652,0.0,1.0
1994-07-08,23.75,23.75,23.5,23.5,270667,7.98819019289805,7.98819019289805,7.90410398034123,7.90410398034123,804730.620424531,0.0,1.0
1994-07-11,23.62,23.87,23.5,23.75,333533,7.9444653623685,8.02855157492532,7.90410398034123,7.98819019289805,991639.978357373,0.0,1.0
1994-07-12,23.62,23.75,23.5,23.75,418867,7.9444653623685,7.98819019289805,7.90410398034123,7.98819019289805,1245349.82389934,0.0,1.0
1994-07-13,23.62,23.87,23.62,23.75,484933,7.9444653623685,8.02855157492532,7.9444653623685,7.98819019289805,1441773.22671153,0.0,1.0
1994-07-14,24.0,24.12,23.75,23.87,794200,8.07227640545487,8.11263778748214,7.98819019289805,8.02855157492532,2361267.01349319,0.0,1.0
1994-07-15,24.25,24.25,24.0,24.0,505867,8.15636261801169,8.15636261801169,8.07227640545487,8.07227640545487,1504012.91905661,0.0,1.0
1994-07-18,24.75,24.87,24.37,24.37,552000,8.32453504312533,8.36489642515261,8.19672400003896,8.19672400003896,1641172.74168754,0.0,1.0
1994-07-19,24.62,25.12,24.62,24.75,696133,8.28081021259579,8.44898263770943,8.28081021259579,8.32453504312533,2069700.1887485,0.0,1.0
1994-07-20,24.5,24.75,24.37,24.75,302867,8.24044883056851,8.32453504312533,8.19672400003896,8.32453504312533,900465.697022971,0.0,1.0
1994-07-21,24.25,24.5,24.25,24.5,349133,8.15636261801169,8.24044883056851,8.15636261801169,8.24044883056851,1038020.94714419,0.0,1.0
1994-07-22,24.37,24.62,24.25,24.5,361133,8.19672400003896,8.28081021259579,8.15636261801169,8.24044883056851,1073698.61544175,0.0,1.0
1994-07-25,25.0,25.0,24.5,24.5,449267,8.40862125568215,8.40862125568215,8.24044883056851,8.24044883056851,1335733.25025315,0.0,1.0
1994-07-26,24.75,25.0,24.62,24.87,337000,8.32453504312533,8.40862125568215,8.28081021259579,8.36489642515261,1001947.85135634,0.0,1.0
1994-07-27,24.75,24.75,24.37,24.75,663733,8.32453504312533,8.32453504312533,8.19672400003896,8.32453504312533,1973370.4843451,0.0,1.0
1994-07-28,24.5,24.75,24.37,24.62,302267,8.24044883056851,8.32453504312533,8.19672400003896,8.28081021259579,898681.813608093,0.0,1.0
1994-07-29,24.62,24.87,24.62,24.62,365267,8.28081021259579,8.36489642515261,8.28081021259579,8.28081021259579,1085989.57217026,0.0,1.0
1994-08-01,24.0,24.87,24.0,24.75,347400,8.07799426790873,8.37082156012042,8.07799426790873,8.33043158878088,1032137.3998893,0.017,1.0
1994-08-02,24.62,25.0,24.62,24.87,437333,8.28667578649637,8.41457736240493,8.28667578649637,8.37082156012042,1299331.4493546,0.0,1.0
1994-08-03,24.62,24.75,24.5,24.62,504133,8.28667578649637,8.33043158878088,8.24628581515683,8.28667578649637,1497796.55675991,0.0,1.0
1994-08-04,24.87,25.12,24.75,24.87,812800,8.37082156012042,8.45496733374447,8.33043158878088,8.37082156012042,2414856.87573409,0.0,1.0
1994-08-05,24.62,24.75,24.5,24.62,323067,8.28667578649637,8.33043158878088,8.24628581515683,8.28667578649637,959843.216378921,0.0,1.0
1994-08-08,24.5,24.75,24.37,24.62,443133,8.24628581515683,8.33043158878088,8.20253001287232,8.28667578649637,1316563.44969817,0.0,1.0
1994-08-09,25.0,25.0,24.5,24.62,1388867,8.41457736240493,8.41457736240493,8.24628581515683,8.28667578649637,4126371.83123792,0.0,1.0
1994-08-10,25.12,25.37,24.87,25.0,1060467,8.45496733374447,8.53911310736852,8.37082156012042,8.41457736240493,3150684.08764654,0.0,1.0
1994-08-11,24.87,25.0,24.75,25.0,818667,8.37082156012042,8.41457736240493,8.33043158878088,8.41457736240493,2432287.93539198,0.0,1.0
1994-08-12,24.87,25.0,24.75,24.87,1019000,8.37082156012042,8.41457736240493,8.33043158878088,8.37082156012042,3027484.19829361,0.0,1.0
1994-08-15,25.62,25.75,24.87,25.0,1241133,8.62325888099257,8.66701468327708,8.37082156012042,8.41457736240493,3687449.01421073,0.0,1.0
1994-08-16,25.0,25.0,24.62,24.62,1220333,8.41457736240493,8.41457736240493,8.28667578649637,8.28667578649637,3625651.49573722,0.0,1.0
1994-08-17,24.88,25.12,24.75,24.88,654133,8.37418739106539,8.45496733374447,8.33043158878088,8.37418739106539,1943451.73805926,0.0,1.0
1994-08-18,24.75,24.88,24.62,24.88,616867,8.33043158878088,8.37418739106539,8.28667578649637,8.37418739106539,1832733.16481725,0.0,1.0
1994-08-19,24.88,25.0,24.75,24.88,576400,8.37418739106539,8.41457736240493,8.33043158878088,8.37418739106539,1712504.31000631,0.0,1.0
1994-08-22,24.62,24.88,24.62,24.75,274200,8.28667578649637,8.37418739106539,8.28667578649637,8.33043158878088,814657.671415218,0.0,1.0
1994-08-23,24.75,24.88,24.62,24.75,473533,8.33043158878088,8.37418739106539,8.28667578649637,8.33043158878088,1406882.89977484,0.0,1.0
1994-08-24,24.75,24.75,24.5,24.5,352933,8.33043158878088,8.33043158878088,8.24628581515683,8.24628581515683,1048576.13401016,0.0,1.0
1994-08-25,24.75,25.0,24.75,24.75,398000,8.33043158878088,8.41457736240493,8.33043158878088,8.33043158878088,1182471.74771428,0.0,1.0
1994-08-26,24.88,25.0,24.75,24.88,759667,8.37418739106539,8.41457736240493,8.33043158878088,8.37418739106539,2256996.89741424,0.0,1.0
1994-08-29,25.37,25.37,24.88,24.88,917933,8.53911310736852,8.53911310736852,8.37418739106539,8.37418739106539,2727210.65023773,0.0,1.0
1994-08-30,25.5,25.63,25.25,25.25,823867,8.58286890965303,8.62662471193753,8.49872313602898,8.49872313602898,2447737.31501036,0.0,1.0
1994-08-31,25.75,25.87,25.5,25.5,532800,8.66701468327708,8.70740465461662,8.58286890965303,8.58286890965303,1582967.2039753,0.0,1.0
1994-09-01,25.63,25.75,25.37,25.63,370867,8.62662471193753,8.66701468327708,8.53911310736852,8.62662471193753,1101858.66748631,0.0,1.0
1994-09-02,25.37,25.63,25.37,25.5,320867,8.53911310736852,8.62662471193753,8.53911310736852,8.58286890965303,953306.94038653,0.0,1.0
1994-09-06,25.75,25.75,25.25,25.37,473133,8.66701468327708,8.66701468327708,8.49872313602898,8.53911310736852,1405694.48595804,0.0,1.0
1994-09-07,25.5,25.75,25.5,25.63,428933,8.58286890965303,8.66701468327708,8.58286890965303,8.62662471193753,1274374.75920184,0.0,1.0
1994-09-08,25.75,26.0,25.63,25.63,461867,8.66701468327708,8.75116045690113,8.62662471193753,8.62662471193753,1372222.81080792,0.0,1.0
1994-09-09,25.5,25.75,25.37,25.63,584667,8.58286890965303,8.66701468327708,8.53911310736852,8.62662471193753,1737065.85256499,0.0,1.0
1994-09-12,25.5,25.75,25.5,25.5,464733,8.58286890965303,8.66701468327708,8.58286890965303,8.58286890965303,1380737.79580528,0.0,1.0
1994-09-13,23.75,25.75,23.75,25.5,1588867,7.99384849428468,8.66701468327708,7.99384849428468,8.58286890965303,4720578.73963706,0.0,1.0
1994-09-14,24.88,25.0,24.25,24.25,1229800,8.37418739106539,8.41457736240493,8.16214004153278,8.16214004153278,3653778.27974629,0.0,1.0
1994-09-15,24.88,24.88,24.75,24.88,749667,8.37418739106539,8.37418739106539,8.33043158878088,8.37418739106539,2227286.55199428,0.0,1.0
1994-09-16,24.62,24.75,24.5,24.75,1394200,8.28667578649637,8.33043158878088,8.24628581515683,8.33043158878088,4142216.35845039,0.0,1.0
1994-09-19,24.5,24.88,24.5,24.75,728867,8.24628581515683,8.37418739106539,8.24628581515683,8.33043158878088,2165489.03352077,0.0,1.0
1994-09-20,24.62,25.0,24.37,24.37,1139733,8.28667578649637,8.41457736240493,8.20253001287232,8.20253001287232,3386186.11165237,0.0,1.0
1994-09-21,24.75,24.88,24.62,24.62,773267,8.33043158878088,8.37418739106539,8.28667578649637,8.28667578649637,2297402.96718538,0.0,1.0
1994-09-22,25.12,25.63,24.88,24.88,1630667,8.45496733374447,8.62662471193753,8.37418739106539,8.37418739106539,4844767.98349248,0.0,1.0
1994-09-23,25.37,25.5,25.0,25.12,1127933,8.53911310736852,8.58286890965303,8.41457736240493,8.45496733374447,3351127.90405682,0.0,1.0
1994-09-26,26.0,26.12,25.5,25.63,1188000,8.75116045690113,8.79155042824067,8.58286890965303,8.62662471193753,3529589.03589087,0.0,1.0
1994-09-27,25.75,26.12,25.25,26.0,1089467,8.66701468327708,8.79155042824067,8.49872313602898,8.75116045690113,3236844.08936441,0.0,1.0
1994-09-28,25.75,26.12,25.63,25.75,781067,8.66701468327708,8.79155042824067,8.62662471193753,8.66701468327708,2320577.03661294,0.0,1.0
1994-09-29,25.63,25.87,25.63,25.75,1354000,8.62662471193753,8.70740465461662,8.62662471193753,8.66701468327708,4022780.76986216,0.0,1.0
1994-09-30,26.0,26.25,25.75,25.87,1005133,8.75116045690113,8.83530623052518,8.66701468327708,8.70740465461662,2986284.86229975,0.0,1.0
1994-10-03,26.0,26.12,25.75,25.75,799867,8.75116045690113,8.79155042824067,8.66701468327708,8.66701468327708,2376432.48600246,0.0,1.0
1994-10-04,25.12,26.0,25.12,25.87,1096733,8.45496733374447,8.75116045690113,8.45496733374447,8.70740465461662,3258431.62634656,0.0,1.0
1994-10-05,25.63,25.63,24.88,25.37,746067,8.62662471193753,8.62662471193753,8.37418739106539,8.53911310736852,2216590.8276431,0.0,1.0
1994-10-06,25.75,26.12,25.75,25.75,814733,8.66701468327708,8.79155042824067,8.66701468327708,8.66701468327708,2420599.88550377,0.0,1.0
1994-10-07,25.37,25.87,25.25,25.75,710000,8.53911310736852,8.70740465461662,8.49872313602898,8.66701468327708,2109434.52481694,0.0,1.0
1994-10-10,26.0,26.0,25.25,25.5,431867,8.75116045690113,8.75116045690113,8.49872313602898,8.58286890965303,1283091.77454805,0.0,1.0
1994-10-11,26.62,27.0,26.0,26.12,1414733,8.95984197548877,9.08774355139732,8.75116045690113,8.79155042824067,4203220.61070118,0.0,1.0
1994-10-12,26.62,26.75,26.25,26.37,844600,8.95984197548877,9.00359777777327,8.83530623052518,8.87569620186472,2509335.77416956,0.0,1.0
1994-10-13,26.87,27.12,26.62,27.0,1230133,9.04398774911282,9.12813352273687,8.95984197548877,9.08774355139732,3654767.63424878,0.0,1.0
1994-10-14,27.75,28.0,26.75,26.87,1860867,9.34018087226947,9.42432664589352,9.00359777777327,9.04398774911282,5528700.13505989,0.0,1.0
1994-10-17,27.62,28.25,27.37,27.5,1685800,9.29642506998497,9.50847241951757,9.21227929636092,9.25603509864542,5008570.03089633,0.0,1.0
1994-10-18,27.62,27.87,27.37,27.87,1588133,9.29642506998497,9.38057084360902,9.21227929636092,9.38057084360902,4718398.00028323,0.0,1.0
1994-10-19,27.5,27.62,27.37,27.5,875533,9.25603509864542,9.29642506998497,9.21227929636092,9.25603509864542,2601238.78565711,0.0,1.0
1994-10-20,27.5,27.5,27.12,27.37,985800,9.25603509864542,9.25603509864542,9.12813352273687,9.21227929636092,2928845.85149935,0.0,1.0
1994-10-21,27.25,27.62,27.12,27.5,772733,9.17188932502137,9.29642506998497,9.12813352273687,9.25603509864542,2295816.43473995,0.0,1.0
1994-10-24,27.12,27.37,27.12,27.25,534867,9.12813352273687,9.21227929636092,9.12813352273687,9.17188932502137,1589108.33237361,0.0,1.0
1994-10-25,27.37,27.37,27.0,27.0,1300267,9.21227929636092,9.21227929636092,9.08774355139732,9.08774355139732,3863138.1708171,0.0,1.0
1994-10-26,27.87,28.12,27.37,27.5,1338733,9.38057084360902,9.46471661723306,9.21227929636092,9.25603509864542,3977421.98550951,0.0,1.0
1994-10-27,28.37,28.62,28.0,28.12,1543400,9.54886239085711,9.63300816448116,9.42432664589352,9.46471661723306,4585494.71211614,0.0,1.0
1994-10-28,29.0,29.12,28.25,28.37,2621733,9.76090974038972,9.80129971172926,9.50847241951757,9.54886239085711,7789259.30288998,0.0,1.0
1994-10-31,28.62,29.12,28.5,28.62,1907867,9.6390666601821,9.8074640511706,9.59865128634485,9.6390666601821,5664776.00632844,0.018,1.0
1994-11-01,28.0,28.62,28.0,28.5,1369800,9.43025389535635,9.6390666601821,9.43025389535635,9.59865128634485,4067165.15012247,0.0,1.0
1994-11-02,28.12,28.62,27.87,28.12,1405600,9.47066926919359,9.6390666601821,9.38647057369934,9.47066926919359,4173461.33378022,0.0,1.0
1994-11-03,28.0,28.25,27.87,28.12,852200,9.43025389535635,9.5144525908506,9.38647057369934,9.47066926919359,2530324.23779703,0.0,1.0
1994-11-04,27.37,28.12,27.37,28.12,964867,9.21807318271083,9.47066926919359,9.21807318271083,9.47066926919359,2864851.39210339,0.0,1.0
1994-11-07,27.75,27.87,27.25,27.37,1000600,9.34605519986209,9.38647057369934,9.17765780887359,9.21807318271083,2970948.64156267,0.0,1.0
1994-11-08,27.75,28.0,27.75,27.87,535000,9.34605519986209,9.43025389535635,9.34605519986209,9.38647057369934,1588504.42058368,0.0,1.0
1994-11-09,27.62,28.0,27.5,28.0,1267533,9.30227187820508,9.43025389535635,9.26185650436784,9.43025389535635,3763517.3340854,0.0,1.0
1994-11-10,27.62,27.87,27.62,27.87,841933,9.30227187820508,9.38647057369934,9.30227187820508,9.38647057369934,2499839.79875753,0.0,1.0
1994-11-11,28.0,28.12,27.62,27.75,647067,9.43025389535635,9.47066926919359,9.30227187820508,9.34605519986209,1921250.07460527,0.0,1.0
1994-11-14,28.0,28.25,27.62,27.87,969733,9.43025389535635,9.5144525908506,9.30227187820508,9.38647057369934,2879299.35941284,0.0,1.0
1994-11-15,27.75,28.12,27.75,28.0,851867,9.34605519986209,9.47066926919359,9.34605519986209,9.43025389535635,2529335.50513898,0.0,1.0
1994-11-16,28.25,28.37,27.87,28.0,1518867,9.5144525908506,9.55486796468784,9.38647057369934,9.43025389535635,4509769.98837134,0.0,1.0
1994-11-17,29.0,29.0,28.5,28.62,1358533,9.76704867733336,9.76704867733336,9.59865128634485,9.6390666601821,4033711.54394169,0.0,1.0
1994-11-18,28.75,29.25,28.75,29.0,1505133,9.68284998183911,9.85124737282761,9.68284998183911,9.76704867733336,4468991.44685303,0.0,1.0
1994-11-21,28.25,28.75,27.87,28.62,951933,9.5144525908506,9.68284998183911,9.38647057369934,9.6390666601821,2826448.1842981,0.0,1.0
1994-11-22,27.87,28.62,27.87,28.37,785333,9.38647057369934,9.6390666601821,9.38647057369934,9.55486796468784,2331784.9385612,0.0,1.0
1994-11-23,28.62,28.62,27.37,27.37,1615800,9.6390666601821,9.6390666601821,9.21807318271083,9.21807318271083,4797580.26687683,0.0,1.0
1994-11-25,28.5,28.62,28.37,28.37,179067,9.59865128634485,9.6390666601821,9.55486796468784,9.55486796468784,531679.85248721,0.0,1.0
1994-11-28,28.0,28.5,27.87,28.37,767800,9.43025389535635,9.59865128634485,9.38647057369934,9.55486796468784,2279726.53107317,0.0,1.0
1994-11-29,27.62,28.0,27.62,28.0,470533,9.30227187820508,9.43025389535635,9.30227187820508,9.43025389535635,1397091.12248692,0.0,1.0
1994-11-30,27.62,28.0,27.62,27.62,1074267,9.30227187820508,9.43025389535635,9.30227187820508,9.30227187820508,3189678.27735919,0.0,1.0
1994-12-01,27.87,27.87,27.5,27.62,780733,9.38647057369934,9.38647057369934,9.26185650436784,9.30227187820508,2318126.76971132,0.0,1.0
1994-12-02,28.0,28.0,27.75,27.75,500800,9.43025389535635,9.43025389535635,9.34605519986209,9.34605519986209,1486958.90435197,0.0,1.0
1994-12-05,28.75,28.75,27.87,28.0,1097733,9.68284998183911,9.68284998183911,9.38647057369934,9.43025389535635,3259352.75349641,0.0,1.0
1994-12-06,19.5,19.62,19.12,19.12,997867,9.85124737282761,9.91187043358348,9.65927434710072,9.65927434710072,1975222.60517704,0.0,1.5
1994-12-07,19.25,19.62,19.12,19.37,1335500,9.72494932958623,9.91187043358348,9.65927434710072,9.7855723903421,2643548.47811776,0.0,1.0
1994-12-08,19.12,19.37,19.0,19.25,1497000,9.65927434710072,9.7855723903421,9.59865128634485,9.72494932958623,2963228.80699534,0.0,1.0
1994-12-09,19.5,19.5,19.0,19.12,1124800,9.85124737282761,9.85124737282761,9.59865128634485,9.65927434710072,2226479.46700626,0.0,1.0
1994-12-12,19.62,19.75,19.37,19.5,871300,9.91187043358348,9.97754541606899,9.7855723903421,9.85124737282761,1724690.22013029,0.0,1.0
1994-12-13,19.37,19.62,19.12,19.5,1348700,9.7855723903421,9.91187043358348,9.65927434710072,9.85124737282761,2669677.148961,0.0,1.0
1994-12-14,19.62,19.75,19.25,19.37,2326700,9.91187043358348,9.97754541606899,9.72494932958623,9.7855723903421,4605574.12507419,0.0,1.0
1994-12-15,19.75,19.87,19.5,19.62,2018300,9.97754541606899,10.0381684768249,9.85124737282761,9.91187043358348,3995113.36082746,0.0,1.0
1994-12-16,20.12,20.25,19.75,19.87,3106300,10.1644665200662,10.2301415025518,9.97754541606899,10.0381684768249,6148749.26063438,0.0,1.0
1994-12-19,20.25,20.25,19.81,19.87,1665800,10.2301415025518,10.2301415025518,10.0078569464469,10.0381684768249,3297359.08262714,0.0,1.0
1994-12-20,20.12,20.37,20.0,20.12,1014300,10.1644665200662,10.2907645633076,10.1038434593104,10.1644665200662,2007750.82093212,0.0,1.0
1994-12-21,20.37,20.5,20.0,20.25,2344800,10.2907645633076,10.3564395457931,10.1038434593104,10.2301415025518,4641402.07524562,0.0,1.0
1994-12-22,20.5,20.87,20.25,20.37,1698600,10.3564395457931,10.5433606497904,10.2301415025518,10.2907645633076,3362284.87078311,0.0,1.0
1994-12-23,20.75,20.87,20.37,20.5,367600,10.4827375890345,10.5433606497904,10.2907645633076,10.3564395457931,727643.894089172,0.0,1.0
1994-12-27,20.87,21.12,20.75,20.87,960900,10.5433606497904,10.6696586930318,10.4827375890345,10.5433606497904,1902048.47070262,0.0,1.0
1994-12-28,20.87,20.87,20.62,20.87,647000,10.5433606497904,10.5433606497904,10.417062606549,10.5433606497904,1280700.7602712,0.0,1.0
1994-12-29,20.5,21.0,20.5,21.0,445900,10.3564395457931,10.6090356322759,10.3564395457931,10.6090356322759,882634.41886388,0.0,1.0
1994-12-30,20.62,20.75,20.5,20.5,691300,10.417062606549,10.4827375890345,10.3564395457931,10.3564395457931,1368390.16317694,0.0,1.0
1995-01-03,20.25,20.5,20.12,20.37,1587900,10.2301415025518,10.3564395457931,10.1644665200662,10.2907645633076,3143160.33575677,0.0,1.0
1995-01-04,20.37,20.62,20.12,20.12,1535900,10.2907645633076,10.417062606549,10.1644665200662,10.1644665200662,3040229.20819249,0.0,1.0
1995-01-05,20.12,20.37,20.0,20.37,2530000,10.1644665200662,10.2907645633076,10.1038434593104,10.2907645633076,5007995.24495541,0.0,1.0
1995-01-06,19.87,20.12,19.5,20.0,2760000,10.0381684768249,10.1644665200662,9.85124737282761,10.1038434593104,5463267.53995131,0.0,1.0
1995-01-09,19.87,20.0,19.75,19.87,1841400,10.0381684768249,10.1038434593104,9.97754541606899,10.0381684768249,3644949.58263274,0.0,1.0
1995-01-10,20.0,20.12,19.87,20.0,2493600,10.1038434593104,10.1644665200662,10.0381684768249,10.1038434593104,4935943.45566037,0.0,1.0
1995-01-11,20.12,20.25,19.87,20.12,1678800,10.1644665200662,10.2301415025518,10.0381684768249,10.1644665200662,3323091.86451824,0.0,1.0
1995-01-12,20.0,20.25,19.87,20.0,1596300,10.1038434593104,10.2301415025518,10.0381684768249,10.1038434593104,3159787.67174793,0.0,1.0
1995-01-13,20.5,20.62,20.0,20.12,1423100,10.3564395457931,10.417062606549,10.1038434593104,10.1644665200662,2816947.8391684,0.0,1.0
1995-01-16,20.5,21.0,20.12,20.62,2050900,10.3564395457931,10.6090356322759,10.1644665200662,10.417062606549,4059643.26003124,0.0,1.0
1995-01-17,19.62,20.25,19.37,20.0,3395300,9.91187043358348,10.2301415025518,9.7855723903421,10.1038434593104,6720808.79652057,0.0,1.0
1995-01-18,19.75,20.0,19.5,19.5,2007000,9.97754541606899,10.1038434593104,9.85124737282761,9.85124737282761,3972745.63502983,0.0,1.0
1995-01-19,19.62,19.87,19.5,19.75,1642500,9.91187043358348,10.0381684768249,9.85124737282761,9.97754541606899,3251238.0196993,0.0,1.0
1995-01-20,19.37,19.75,19.25,19.75,1321600,9.7855723903421,9.97754541606899,9.72494932958623,9.97754541606899,2616034.19594192,0.0,1.0
1995-01-23,19.75,19.75,19.37,19.5,1259500,9.97754541606899,9.97754541606899,9.7855723903421,9.85124737282761,2493110.67629301,0.0,1.0
1995-01-24,19.62,19.87,19.5,19.62,1044700,9.91187043358348,10.0381684768249,9.85124737282761,9.91187043358348,2067925.94166201,0.0,1.0
1995-01-25,19.37,19.75,19.25,19.62,1313800,9.7855723903421,9.97754541606899,9.72494932958623,9.91187043358348,2600594.52680727,0.0,1.0
1995-01-26,19.87,19.87,19.37,19.37,1130100,10.0381684768249,10.0381684768249,9.7855723903421,9.7855723903421,2236970.52423876,0.0,1.0
1995-01-27,19.87,20.12,19.75,19.75,1414400,10.0381684768249,10.1644665200662,9.97754541606899,9.97754541606899,2799726.66974896,0.0,1.0
1995-01-30,20.12,20.25,19.75,19.75,1046400,10.1734422694033,10.2391752462931,9.98635610440932,9.98635610440932,2069463.55446659,0.017767,1.0
1995-01-31,20.12,20.25,20.0,20.12,1044600,10.1734422694033,10.2391752462931,10.1127656753512,10.1734422694033,2065903.69743482,0.0,1.0
1995-02-01,19.75,20.25,19.75,20.12,2106000,9.98635610440932,10.2391752462931,9.98635610440932,10.1734422694033,4165032.72716612,0.0,1.0
1995-02-02,20.25,20.25,19.75,19.87,1453400,10.2391752462931,10.2391752462931,9.98635610440932,10.0470326984614,2874386.78331588,0.0,1.0
1995-02-03,20.25,20.5,20.12,20.25,1430800,10.2391752462931,10.365584817235,10.1734422694033,10.2391752462931,2829690.80058371,0.0,1.0
1995-02-06,19.87,20.25,19.75,20.25,1260100,10.0470326984614,10.2391752462931,9.98635610440932,10.2391752462931,2492097.69207125,0.0,1.0
1995-02-07,19.75,20.12,19.75,20.0,2384100,9.98635610440932,10.1734422694033,9.98635610440932,10.1127656753512,4715030.63857396,0.0,1.0
1995-02-08,20.37,20.37,20.0,20.0,1081900,10.2998518403452,10.2998518403452,10.1127656753512,10.1127656753512,2139671.84592642,0.0,1.0
1995-02-09,20.25,20.37,20.12,20.37,854500,10.2391752462931,10.2998518403452,10.1734422694033,10.2998518403452,1689943.24091332,0.0,1.0
1995-02-10,19.87,20.37,19.87,20.25,851300,10.0470326984614,10.2998518403452,10.0470326984614,10.2391752462931,1683614.60619018,0.0,1.0
1995-02-13,19.87,20.12,19.87,19.87,1146200,10.0470326984614,10.1734422694033,10.0470326984614,10.0470326984614,2266837.8498945,0.0,1.0
1995-02-14,19.87,20.12,19.75,20.0,1100600,10.0470326984614,10.1734422694033,9.98635610440932,10.1127656753512,2176654.80508977,0.0,1.0
1995-02-15,19.62,20.12,19.5,20.0,1680500,9.92062312751953,10.1734422694033,9.85994653346743,10.1127656753512,3323522.07882368,0.0,1.0
1995-02-16,19.75,19.75,19.5,19.62,1334100,9.98635610440932,9.98635610440932,9.85994653346743,9.92062312751953,2638447.37004384,0.0,1.0
1995-02-17,19.62,19.87,19.62,19.75,1141300,9.92062312751953,10.0470326984614,9.92062312751953,9.98635610440932,2257147.12797469,0.0,1.0
1995-02-21,19.25,19.75,18.87,19.75,1904500,9.73353696252554,9.98635610440932,9.54139441469386,9.98635610440932,3766526.50944344,0.0,1.0
1995-02-22,19.37,19.37,19.0,19.25,867000,9.79421355657764,9.79421355657764,9.60712739158365,9.73353696252554,1714664.47030058,0.0,1.0
1995-02-23,18.75,19.62,18.25,19.62,4226100,9.48071782064176,9.92062312751953,9.22789867875798,9.92062312751953,8357951.00108108,0.0,1.0
1995-02-24,18.87,19.0,18.5,18.5,4033300,9.54139441469386,9.60712739158365,9.35430824969987,9.35430824969987,7976650.75901193,0.0,1.0
1995-02-27,19.0,19.5,18.75,18.75,1882700,9.60712739158365,9.85994653346743,9.48071782064176,9.48071782064176,3723412.68539205,0.0,1.0
1995-02-28,18.87,19.25,18.87,19.12,1711600,9.54139441469386,9.73353696252554,9.54139441469386,9.66780398563575,3385028.49753919,0.0,1.0
1995-03-01,19.12,19.12,18.87,19.0,1392400,9.66780398563575,9.66780398563575,9.54139441469386,9.60712739158365,2753747.18390604,0.0,1.0
1995-03-02,19.0,19.12,18.87,19.0,1894300,9.60712739158365,9.66780398563575,9.54139441469386,9.60712739158365,3746353.98626343,0.0,1.0
1995-03-03,19.12,19.37,18.87,19.0,1319700,9.66780398563575,9.79421355657764,9.54139441469386,9.60712739158365,2609968.51378971,0.0,1.0
1995-03-06,19.12,19.25,18.87,19.0,873400,9.66780398563575,9.73353696252554,9.54139441469386,9.60712739158365,1727321.73974686,0.0,1.0
1995-03-07,19.0,19.25,18.87,19.12,1407500,9.60712739158365,9.73353696252554,9.54139441469386,9.66780398563575,2783610.42900585,0.0,1.0
1995-03-08,19.0,19.25,19.0,19.12,1419700,9.60712739158365,9.73353696252554,9.60712739158365,9.66780398563575,2807738.34888782,0.0,1.0
1995-03-09,18.87,19.12,18.87,19.12,1234000,9.54139441469386,9.66780398563575,9.54139441469386,9.66780398563575,2440479.76511064,0.0,1.0
1995-03-10,19.5,19.62,19.0,19.0,1277500,9.85994653346743,9.92062312751953,9.60712739158365,9.60712739158365,2526509.64337831,0.0,1.0
1995-03-13,19.87,20.12,19.62,19.62,1997400,10.0470326984614,10.1734422694033,9.92062312751953,9.92062312751953,3950254.68624959,0.0,1.0
1995-03-14,19.62,19.87,19.5,19.75,2134700,9.92062312751953,10.0470326984614,9.85994653346743,9.98635610440932,4221792.66983928,0.0,1.0
1995-03-15,19.37,19.75,19.37,19.62,1633700,9.79421355657764,9.98635610440932,9.79421355657764,9.92062312751953,3230965.79599777,0.0,1.0
1995-03-16,19.5,19.62,19.37,19.37,1899400,9.85994653346743,9.92062312751953,9.79421355657764,9.79421355657764,3756440.24785343,0.0,1.0
1995-03-17,19.5,19.62,19.37,19.62,1959000,9.85994653346743,9.92062312751953,9.79421355657764,9.92062312751953,3874311.06957191,0.0,1.0
1995-03-20,19.62,19.75,19.37,19.62,1857600,9.92062312751953,9.98635610440932,9.79421355657764,9.92062312751953,3673772.45678243,0.0,1.0
1995-03-21,18.87,19.5,18.75,19.5,2609300,9.54139441469386,9.85994653346743,9.48071782064176,9.85994653346743,5160408.3072149,0.0,1.0
1995-03-22,19.0,19.0,18.62,19.0,1476200,9.60712739158365,9.60712739158365,9.41498484375197,9.60712739158365,2919478.30571825,0.0,1.0
1995-03-23,19.0,19.0,18.75,18.75,2068700,9.60712739158365,9.60712739158365,9.48071782064176,9.48071782064176,4091264.57867453,0.0,1.0
1995-03-24,19.25,19.37,18.87,19.0,1369400,9.73353696252554,9.79421355657764,9.54139441469386,9.60712739158365,2708260.12183347,0.0,1.0
1995-03-27,19.37,19.5,19.25,19.5,926300,9.79421355657764,9.85994653346743,9.73353696252554,9.85994653346743,1831941.98251376,0.0,1.0
1995-03-28,19.12,19.37,19.0,19.37,777500,9.66780398563575,9.79421355657764,9.60712739158365,9.79421355657764,1537660.46788778,0.0,1.0
1995-03-29,19.0,19.37,18.87,19.25,1355500,9.60712739158365,9.79421355657764,9.54139441469386,9.73353696252554,2680770.11475483,0.0,1.0
1995-03-30,18.5,19.0,18.37,19.0,3385200,9.35430824969987,9.60712739158365,9.28857527281008,9.60712739158365,6694904.4577411,0.0,1.0
1995-03-31,18.62,18.75,18.37,18.37,1742700,9.41498484375197,9.48071782064176,9.28857527281008,9.28857527281008,3446534.9162547,0.0,1.0
1995-04-03,18.37,18.62,18.37,18.62,1445200,9.28857527281008,9.41498484375197,9.28857527281008,9.41498484375197,2858169.65683784,0.0,1.0
1995-04-04,18.62,18.62,18.37,18.5,1101900,9.41498484375197,9.41498484375197,9.28857527281008,9.35430824969987,2179225.81294604,0.0,1.0
1995-04-05,18.75,18.87,18.62,18.75,1191400,9.48071782064176,9.54139441469386,9.41498484375197,9.48071782064176,2356229.81535884,0.0,1.0
1995-04-06,18.87,19.0,18.62,19.0,1166800,9.54139441469386,9.60712739158365,9.41498484375197,9.60712739158365,2307578.43592471,0.0,1.0
1995-04-07,18.75,18.87,18.5,18.87,872900,9.48071782064176,9.54139441469386,9.35430824969987,9.54139441469386,1726332.89057137,0.0,1.0
1995-04-10,18.87,18.87,18.37,18.75,1124600,9.54139441469386,9.54139441469386,9.28857527281008,9.48071782064176,2224119.56551331,0.0,1.0
1995-04-11,19.0,19.12,18.87,19.0,704900,9.60712739158365,9.66780398563575,9.54139441469386,9.60712739158365,1394079.56760655,0.0,1.0
1995-04-12,19.37,19.87,19.0,19.12,1418800,9.79421355657764,10.0470326984614,9.60712739158365,9.66780398563575,2805958.42037194,0.0,1.0
1995-04-13,19.0,19.37,19.0,19.25,605600,9.60712739158365,9.79421355657764,9.60712739158365,9.73353696252554,1197694.12135413,0.0,1.0
1995-04-17,18.62,19.5,18.37,19.37,2047800,9.41498484375197,9.85994653346743,9.28857527281008,9.79421355657764,4049930.68313903,0.0,1.0
1995-04-18,18.5,18.75,18.37,18.62,1872600,9.35430824969987,9.48071782064176,9.28857527281008,9.41498484375197,3703437.93204714,0.0,1.0
1995-04-19,18.75,18.87,18.5,18.62,1627300,9.48071782064176,9.54139441469386,9.35430824969987,9.41498484375197,3218308.52655149,0.0,1.0
1995-04-20,18.0,18.87,18.0,18.87,3218200,9.10148910781608,9.54139441469386,9.10148910781608,9.54139441469386,6364628.83312727,0.0,1.0
1995-04-21,18.5,18.5,18.12,18.25,3375100,9.35430824969987,9.35430824969987,9.16216570186819,9.22789867875798,6674929.70439619,0.0,1.0
1995-04-24,18.5,18.5,18.25,18.5,3070900,9.35430824969987,9.35430824969987,9.22789867875798,9.35430824969987,6073313.86602775,0.0,1.0
1995-04-25,18.37,18.62,18.12,18.5,3648300,9.28857527281008,9.41498484375197,9.16216570186819,9.35430824969987,7215236.89388422,0.0,1.0
1995-04-26,18.87,19.0,18.5,18.5,1636200,9.54139441469386,9.60712739158365,9.35430824969987,9.35430824969987,3235910.04187522,0.0,1.0
1995-04-27,18.37,19.0,18.37,18.87,1980100,9.28857527281008,9.60712739158365,9.28857527281008,9.54139441469386,3916040.50477761,0.0,1.0
1995-04-28,18.25,18.75,18.25,18.37,2053500,9.22789867875798,9.48071782064176,9.22789867875798,9.28857527281008,4061203.56373962,0.0,1.0
1995-05-01,18.37,18.37,18.0,18.25,5713500,9.29755894819778,9.29755894819778,9.11029183819053,9.23682366927651,11288661.4201402,0.017767,1.0
1995-05-02,18.25,18.5,18.12,18.37,1427600,9.23682366927651,9.36335550036249,9.1710271171118,9.29755894819778,2820634.11978511,0.0,1.0
1995-05-03,18.25,18.37,18.12,18.37,1695200,9.23682366927651,9.29755894819778,9.1710271171118,9.29755894819778,3349354.83318837,0.0,1.0
1995-05-04,18.87,18.87,18.25,18.37,4017100,9.55062261036974,9.55062261036974,9.23682366927651,9.29755894819778,7936935.64204872,0.0,1.0
1995-05-05,19.0,19.12,18.75,18.87,1523000,9.61641916253445,9.67715444145572,9.48988733144847,9.55062261036974,3009124.23958582,0.0,1.0
1995-05-08,19.12,19.12,18.75,18.75,658100,9.67715444145572,9.67715444145572,9.48988733144847,9.48988733144847,1300265.70063784,0.0,1.0
1995-05-09,18.87,19.25,18.62,19.12,1870100,9.55062261036974,9.74295099362043,9.42409077928376,9.67715444145572,3694920.05282301,0.0,1.0
1995-05-10,18.5,18.75,18.25,18.75,3396100,9.36335550036249,9.48988733144847,9.23682366927651,9.48988733144847,6709971.65466672,0.0,1.0
1995-05-11,18.25,18.62,18.25,18.5,1820900,9.23682366927651,9.42409077928376,9.23682366927651,9.36335550036249,3597711.31179371,0.0,1.0
1995-05-12,18.62,18.62,18.25,18.37,1596600,9.42409077928376,9.42409077928376,9.23682366927651,9.29755894819778,3154542.19364591,0.0,1.0
1995-05-15,18.37,18.62,18.37,18.62,1034800,9.29755894819778,9.42409077928376,9.29755894819778,9.42409077928376,2044544.82148615,0.0,1.0
1995-05-16,18.62,18.75,18.25,18.5,1574900,9.42409077928376,9.48988733144847,9.23682366927651,9.36335550036249,3111667.60664722,0.0,1.0
1995-05-17,18.87,19.0,18.5,18.62,1428300,9.55062261036974,9.61641916253445,9.36335550036249,9.42409077928376,2822017.17097861,0.0,1.0
1995-05-18,18.87,19.25,18.75,18.87,1994300,9.55062261036974,9.74295099362043,9.48988733144847,9.55062261036974,3940312.85029941,0.0,1.0
1995-05-19,18.75,18.87,18.62,18.87,1464700,9.48988733144847,9.55062261036974,9.42409077928376,9.55062261036974,2893935.83304094,0.0,1.0
1995-05-22,18.87,19.0,18.75,18.87,1109800,9.55062261036974,9.61641916253445,9.48988733144847,9.55062261036974,2192728.87793325,0.0,1.0
1995-05-23,18.62,19.0,18.5,18.87,1463500,9.42409077928376,9.61641916253445,9.36335550036249,9.55062261036974,2891564.88813779,0.0,1.0
1995-05-24,18.5,18.75,18.37,18.5,2874400,9.36335550036249,9.48988733144847,9.29755894819778,9.36335550036249,5679203.35802067,0.0,1.0
1995-05-25,18.5,18.5,18.25,18.5,2508700,9.36335550036249,9.36335550036249,9.23682366927651,9.36335550036249,4956657.8987846,0.0,1.0
1995-05-26,18.5,18.62,18.25,18.62,1089300,9.36335550036249,9.42409077928376,9.23682366927651,9.42409077928376,2152225.23583771,0.0,1.0
1995-05-30,18.5,18.5,18.25,18.5,846300,9.36335550036249,9.36335550036249,9.23682366927651,9.36335550036249,1672108.8929491,0.0,1.0
1995-05-31,18.5,18.62,18.25,18.5,2009300,9.36335550036249,9.42409077928376,9.23682366927651,9.36335550036249,3969949.66158883,0.0,1.0
1995-06-01,18.5,18.62,18.37,18.37,3467700,9.36335550036249,9.42409077928376,9.29755894819778,9.29755894819778,6851438.03388822,0.0,1.0
1995-06-02,18.62,18.62,18.25,18.37,2777100,9.42409077928376,9.42409077928376,9.23682366927651,9.29755894819778,5486959.2421233,0.0,1.0
1995-06-05,18.62,18.75,18.5,18.75,977900,9.42409077928376,9.48988733144847,9.36335550036249,9.48988733144847,1932122.51732828,0.0,1.0
1995-06-06,18.75,18.75,18.5,18.62,617200,9.48988733144847,9.48988733144847,9.36335550036249,9.42409077928376,1219455.99518869,0.0,1.0
1995-06-07,18.62,18.87,18.5,18.62,840300,9.42409077928376,9.55062261036974,9.36335550036249,9.42409077928376,1660254.16843333,0.0,1.0
1995-06-08,18.62,18.62,18.37,18.62,1213900,9.42409077928376,9.42409077928376,9.29755894819778,9.42409077928376,2398408.34828183,0.0,1.0
1995-06-09,18.75,18.75,18.37,18.5,2027000,9.48988733144847,9.48988733144847,9.29755894819778,9.36335550036249,4004921.09891035,0.0,1.0
1995-06-12,19.12,19.12,18.62,18.75,810700,9.67715444145572,9.67715444145572,9.42409077928376,9.48988733144847,1601770.86082221,0.0,1.0
1995-06-13,19.12,19.25,19.0,19.25,997300,9.67715444145572,9.74295099362043,9.61641916253445,9.74295099362043,1970452.7932626,0.0,1.0
1995-06-14,19.12,19.12,19.0,19.12,602000,9.67715444145572,9.67715444145572,9.61641916253445,9.67715444145572,1189424.02641541,0.0,1.0
1995-06-15,19.25,19.25,19.0,19.12,609100,9.74295099362043,9.74295099362043,9.61641916253445,9.67715444145572,1203452.1170924,0.0,1.0
1995-06-16,19.5,19.5,19.0,19.25,2020800,9.86948282470641,9.86948282470641,9.61641916253445,9.74295099362043,3992671.21691072,0.0,1.0
1995-06-19,19.0,19.5,18.87,19.37,1033400,9.61641916253445,9.86948282470641,9.55062261036974,9.8036862725417,2041778.71909914,0.0,1.0
1995-06-20,19.12,19.12,18.62,18.87,746500,9.67715444145572,9.67715444145572,9.42409077928376,9.55062261036974,1474925.30850349,0.0,1.0
1995-06-21,19.0,19.25,19.0,19.25,602200,9.61641916253445,9.74295099362043,9.61641916253445,9.74295099362043,1189819.18389927,0.0,1.0
1995-06-22,19.25,19.25,19.0,19.0,987200,9.74295099362043,9.74295099362043,9.61641916253445,9.61641916253445,1950497.34032772,0.0,1.0
1995-06-23,19.0,19.25,19.0,19.12,858400,9.61641916253445,9.74295099362043,9.61641916253445,9.67715444145572,1696015.92072257,0.0,1.0
1995-06-26,18.62,19.12,18.62,19.0,1430200,9.42409077928376,9.67715444145572,9.42409077928376,9.61641916253445,2825771.16707527,0.0,1.0
1995-06-27,18.75,19.0,18.62,18.62,1406900,9.48988733144847,9.61641916253445,9.42409077928376,9.42409077928376,2779735.32020571,0.0,1.0
1995-06-28,18.12,19.12,18.0,18.75,3217900,9.1710271171118,9.67715444145572,9.11029183819053,9.48988733144847,6357886.3365484,0.0,1.0
1995-06-29,18.25,18.37,18.0,18.0,2488700,9.23682366927651,9.29755894819778,9.11029183819053,9.11029183819053,4917142.15039871,0.0,1.0
1995-06-30,18.62,18.87,18.37,18.37,2186800,9.42409077928376,9.55062261036974,9.29755894819778,9.29755894819778,4320651.92851364,0.0,1.0
1995-07-03,18.87,19.0,18.75,18.75,687100,9.55062261036974,9.61641916253445,9.48988733144847,9.48988733144847,1357563.53579739,0.0,1.0
1995-07-05,18.5,18.87,18.5,18.87,1286400,9.36335550036249,9.55062261036974,9.36335550036249,9.55062261036974,2541652.9361807,0.0,1.0
1995-07-06,18.87,18.87,18.37,18.62,2288500,9.55062261036974,9.55062261036974,9.29755894819778,9.42409077928376,4521589.50905591,0.0,1.0
1995-07-07,17.75,18.75,17.5,17.5,8730000,8.98376000710455,9.48988733144847,8.85722817601857,8.85722817601857,17248624.1704427,0.0,1.0
1995-07-10,15.88,16.0,15.0,15.5,32231400,8.03730191058142,8.09803718950269,7.59190986515878,7.84497352733073,63682394.6262551,0.0,1.0
1995-07-11,15.75,16.0,15.5,15.88,11856400,7.97150535841671,8.09803718950269,7.84497352733073,8.03730191058142,23425725.9581256,0.0,1.0
1995-07-12,16.0,16.25,15.63,15.75,7444600,8.09803718950269,8.22456902058867,7.91077007949544,7.97150535841671,14708947.0216813,0.0,1.0
1995-07-13,16.5,16.62,16.0,16.12,8189300,8.35110085167465,8.41183613059592,8.09803718950269,8.15877246842396,16180315.9128301,0.0,1.0
1995-07-14,16.5,17.0,16.37,16.5,6287800,8.35110085167465,8.60416451384661,8.28530429950994,8.35110085167465,12423356.1350412,0.0,1.0
1995-07-17,16.75,17.0,16.37,16.62,4299900,8.47763268276063,8.60416451384661,8.28530429950994,8.41183613059592,8495688.32422527,0.0,1.0
1995-07-18,16.87,17.0,16.62,16.87,5155100,8.5383679616819,8.60416451384661,8.41183613059592,8.5383679616819,10185381.7252061,0.0,1.0
1995-07-19,16.75,16.87,16.5,16.87,3896900,8.47763268276063,8.5383679616819,8.35110085167465,8.5383679616819,7699445.9942495,0.0,1.0
1995-07-20,16.87,17.0,16.5,16.75,4498800,8.5383679616819,8.60416451384661,8.35110085167465,8.47763268276063,8888672.44192298,0.0,1.0
1995-07-21,17.25,17.25,16.87,16.87,2663000,8.73069634493259,8.73069634493259,8.5383679616819,8.5383679616819,5261521.89758178,0.0,1.0
1995-07-24,16.75,17.37,16.62,17.25,3890600,8.47763268276063,8.79143162385386,8.41183613059592,8.73069634493259,7686998.53350795,0.0,1.0
1995-07-25,17.12,17.25,16.75,16.87,2586100,8.66489979276788,8.73069634493259,8.47763268276063,8.5383679616819,5109583.84503802,0.0,1.0
1995-07-26,16.87,17.0,16.75,17.0,2537200,8.5383679616819,8.60416451384661,8.47763268276063,8.60416451384661,5012967.84023451,0.0,1.0
1995-07-27,16.25,17.25,16.0,16.87,8482700,8.22456902058867,8.73069634493259,8.09803718950269,8.5383679616819,16760011.9416511,0.0,1.0
1995-07-28,16.37,16.5,16.0,16.12,7240900,8.28530429950994,8.35110085167465,8.09803718950269,8.15877246842396,14306479.124371,0.0,1.0
1995-07-31,16.5,16.75,16.0,16.25,2632500,8.35110085167465,8.47763268276063,8.09803718950269,8.22456902058867,5201260.38129329,0.0,1.0
1995-08-01,16.5,16.75,16.37,16.5,1689500,8.35110085167465,8.47763268276063,8.28530429950994,8.35110085167465,3338092.84489839,0.0,1.0
1995-08-02,16.37,16.62,16.25,16.5,1933300,8.29429666368156,8.42096582470297,8.23349546639129,8.36016462741269,3815648.54541295,0.017767,1.0
1995-08-03,16.12,16.5,16.0,16.37,2117500,8.16762750266016,8.36016462741269,8.10682630536988,8.29429666368156,4179194.01795475,0.0,1.0
1995-08-04,16.12,16.25,15.88,16.12,5565500,8.16762750266016,8.23349546639129,8.04602510807961,8.16762750266016,10984323.16738,0.0,1.0
1995-08-07,16.12,16.37,16.0,16.25,4247800,8.16762750266016,8.29429666368156,8.10682630536988,8.23349546639129,8383650.69632499,0.0,1.0
1995-08-08,16.87,16.87,16.25,16.37,5459100,8.54763498572437,8.54763498572437,8.23349546639129,8.29429666368156,10774327.3026762,0.0,1.0
1995-08-09,16.5,16.87,16.5,16.87,3059100,8.36016462741269,8.54763498572437,8.36016462741269,8.54763498572437,6037578.47476995,0.0,1.0
1995-08-10,16.5,16.62,16.37,16.62,2626600,8.36016462741269,8.42096582470297,8.29429666368156,8.42096582470297,5183976.86307435,0.0,1.0
1995-08-11,16.62,16.75,16.5,16.62,2479100,8.42096582470297,8.4868337884341,8.36016462741269,8.42096582470297,4892864.17469261,0.0,1.0
1995-08-14,17.12,17.37,16.75,17.12,7411100,8.67430414674577,8.80097330776718,8.4868337884341,8.67430414674577,14626883.0160399,0.0,1.0
1995-08-15,17.25,17.25,16.87,17.0,2540400,8.74017211047691,8.74017211047691,8.54763498572437,8.6135029494555,5013848.63433872,0.0,1.0
1995-08-16,17.37,17.37,17.0,17.25,2258800,8.80097330776718,8.80097330776718,8.6135029494555,8.74017211047691,4458070.10519773,0.0,1.0
1995-08-17,16.75,17.13,16.63,16.88,3804200,8.4868337884341,8.67937091318663,8.42603259114382,8.55270175216523,7508141.62130033,0.0,1.0
1995-08-18,16.75,17.0,16.63,16.75,1839100,8.4868337884341,8.6135029494555,8.42603259114382,8.4868337884341,3629731.15391763,0.0,1.0
1995-08-21,16.63,16.88,16.63,16.63,1390100,8.42603259114382,8.55270175216523,8.42603259114382,8.42603259114382,2743564.39403018,0.0,1.0
1995-08-22,16.63,16.88,16.5,16.63,1433100,8.42603259114382,8.55270175216523,8.36016462741269,8.42603259114382,2828431.14386349,0.0,1.0
1995-08-23,16.63,16.75,16.5,16.63,1887500,8.42603259114382,8.4868337884341,8.36016462741269,8.42603259114382,3725255.58861374,0.0,1.0
1995-08-24,16.5,16.75,16.38,16.63,1434600,8.36016462741269,8.4868337884341,8.29936343012242,8.42603259114382,2831391.61188094,0.0,1.0
1995-08-25,16.13,16.5,16.0,16.5,2429200,8.17269426910101,8.36016462741269,8.10682630536988,8.36016462741269,4794379.27197907,0.0,1.0
1995-08-28,16.63,16.63,16.13,16.25,1940800,8.42603259114382,8.42603259114382,8.17269426910101,8.23349546639129,3830450.88550015,0.0,1.0
1995-08-29,16.25,16.63,16.25,16.63,835300,8.23349546639129,8.42603259114382,8.23349546639129,8.42603259114382,1648585.95664586,0.0,1.0
1995-08-30,16.63,16.75,16.25,16.25,3588600,8.42603259114382,8.4868337884341,8.23349546639129,8.23349546639129,7082623.68492676,0.0,1.0
1995-08-31,16.63,16.75,16.38,16.5,2040400,8.42603259114382,8.4868337884341,8.29936343012242,8.36016462741269,4027025.96185826,0.0,1.0
1995-09-01,16.63,16.75,16.5,16.63,1817000,8.42603259114382,8.4868337884341,8.36016462741269,8.42603259114382,3586113.59179399,0.0,1.0
1995-09-05,16.5,16.63,16.25,16.63,1559000,8.36016462741269,8.42603259114382,8.23349546639129,8.42603259114382,3076913.09279407,0.0,1.0
1995-09-06,16.5,16.63,16.5,16.5,1550500,8.36016462741269,8.42603259114382,8.36016462741269,8.36016462741269,3060137.10736191,0.0,1.0
1995-09-07,16.38,16.63,16.25,16.5,1870200,8.29936343012242,8.42603259114382,8.23349546639129,8.36016462741269,3691111.52414591,0.0,1.0
1995-09-08,16.63,16.63,16.38,16.5,1323800,8.42603259114382,8.42603259114382,8.29936343012242,8.36016462741269,2612711.70765927,0.0,1.0
1995-09-11,16.25,16.63,16.25,16.63,1380500,8.23349546639129,8.42603259114382,8.23349546639129,8.42603259114382,2724617.39871855,0.0,1.0
1995-09-12,16.5,16.5,16.25,16.38,992600,8.36016462741269,8.36016462741269,8.23349546639129,8.29936343012242,1959040.36940821,0.0,1.0
1995-09-13,16.5,16.63,16.25,16.38,2181600,8.36016462741269,8.42603259114382,8.23349546639129,8.29936343012242,4305704.68456674,0.0,1.0
1995-09-14,16.5,16.63,16.38,16.5,2714700,8.36016462741269,8.42603259114382,8.29936343012242,8.36016462741269,5357855.01796541,0.0,1.0
1995-09-15,16.5,16.63,16.38,16.63,2378200,8.36016462741269,8.42603259114382,8.29936343012242,8.42603259114382,4693723.35938606,0.0,1.0
1995-09-18,16.5,16.5,16.38,16.38,2517600,8.36016462741269,8.36016462741269,8.29936343012242,8.29936343012242,4968849.52047361,0.0,1.0
1995-09-19,16.38,16.5,16.38,16.38,1087400,8.29936343012242,8.36016462741269,8.29936343012242,8.29936343012242,2146141.9481105,0.0,1.0
1995-09-20,16.38,16.5,16.13,16.38,2455000,8.29936343012242,8.36016462741269,8.17269426910101,8.29936343012242,4845299.32187906,0.0,1.0
1995-09-21,16.38,16.5,16.25,16.38,1532900,8.29936343012242,8.36016462741269,8.23349546639129,8.29936343012242,3025400.94929059,0.0,1.0
1995-09-22,16.25,16.38,16.13,16.25,2014500,8.23349546639129,8.29936343012242,8.17269426910101,8.23349546639129,3975908.54742377,0.0,1.0
1995-09-25,16.38,16.38,16.13,16.13,1369500,8.29936343012242,8.29936343012242,8.17269426910101,8.17269426910101,2702907.29992398,0.0,1.0
1995-09-26,15.88,16.25,15.88,16.25,3613100,8.04602510807961,8.23349546639129,8.04602510807961,8.23349546639129,7130977.9958783,0.0,1.0
1995-09-27,15.63,15.88,15.5,15.75,4388100,7.9193559470582,8.04602510807961,7.85348798332707,7.98015714434848,8660553.13822302,0.0,1.0
1995-09-28,15.75,15.75,15.38,15.5,3670400,7.98015714434848,7.98015714434848,7.7926867860368,7.85348798332707,7244067.87414456,0.0,1.0
1995-09-29,15.38,16.0,15.38,15.75,2492900,7.7926867860368,8.10682630536988,7.7926867860368,7.98015714434848,4920100.48045308,0.0,1.0
1995-10-02,15.5,15.63,15.25,15.5,2565700,7.85348798332707,7.9193559470582,7.72681882230567,7.85348798332707,5063781.86156623,0.0,1.0
1995-10-03,15.31,15.94,15.25,15.38,2320300,7.75721942095081,8.07642570672474,7.72681882230567,7.7926867860368,4579449.29391282,0.0,1.0
1995-10-04,15.25,15.38,15.0,15.25,2384300,7.72681882230567,7.7926867860368,7.60014966128426,7.72681882230567,4705762.59599032,0.0,1.0
1995-10-05,15.38,15.5,15.13,15.13,2282800,7.7926867860368,7.85348798332707,7.6660176250154,7.6660176250154,4505437.59347679,0.0,1.0
1995-10-06,15.13,15.5,15.13,15.25,2381500,7.6660176250154,7.85348798332707,7.6660176250154,7.72681882230567,4700236.38902443,0.0,1.0
1995-10-09,15.13,15.25,15.0,15.25,1869800,7.6660176250154,7.72681882230567,7.60014966128426,7.72681882230567,3690322.06600793,0.0,1.0
1995-10-10,15.13,15.25,15.0,15.0,2265800,7.6660176250154,7.72681882230567,7.60014966128426,7.60014966128426,4471885.62261245,0.0,1.0
1995-10-11,15.13,15.63,15.0,15.13,1874800,7.6660176250154,7.9193559470582,7.60014966128426,7.6660176250154,3700190.29273273,0.0,1.0
1995-10-12,15.0,15.25,14.88,15.25,4289700,7.60014966128426,7.72681882230567,7.53934846399399,7.72681882230567,8466346.43627886,0.0,1.0
1995-10-13,15.75,15.75,15.0,15.0,4042000,7.98015714434848,7.98015714434848,7.60014966128426,7.60014966128426,7977474.48433204,0.0,1.0
1995-10-16,15.63,15.88,15.5,15.63,2565300,7.9193559470582,8.04602510807961,7.85348798332707,7.9193559470582,5062992.40342825,0.0,1.0
1995-10-17,15.75,15.88,15.63,15.63,3645800,7.98015714434848,8.04602510807961,7.9193559470582,7.9193559470582,7195516.19865852,0.0,1.0
1995-10-18,16.13,16.25,15.75,15.88,5004100,8.17269426910101,8.23349546639129,7.98015714434848,8.04602510807961,9876318.67071894,0.0,1.0
1995-10-19,16.63,16.63,16.0,16.0,4827000,8.42603259114382,8.42603259114382,8.10682630536988,8.10682630536988,9526786.08012636,0.0,1.0
1995-10-20,16.25,16.5,16.13,16.5,2643200,8.23349546639129,8.36016462741269,8.17269426910101,8.36016462741269,5216739.3758007,0.0,1.0
1995-10-23,16.25,16.38,16.13,16.25,1328100,8.23349546639129,8.29936343012242,8.17269426910101,8.23349546639129,2621198.3826426,0.0,1.0
1995-10-24,16.38,16.5,16.25,16.25,1150600,8.29936343012242,8.36016462741269,8.23349546639129,8.23349546639129,2270876.33391203,0.0,1.0
1995-10-25,16.5,16.63,16.25,16.38,1629000,8.36016462741269,8.42603259114382,8.23349546639129,8.29936343012242,3215068.26694134,0.0,1.0
1995-10-26,16.38,16.5,16.25,16.38,1665500,8.29936343012242,8.36016462741269,8.23349546639129,8.29936343012242,3287106.32203241,0.0,1.0
1995-10-27,16.25,16.38,15.88,16.25,2847300,8.23349546639129,8.29936343012242,8.04602510807961,8.23349546639129,5619560.39070722,0.0,1.0
1995-10-30,16.25,16.25,16.13,16.13,835900,8.23349546639129,8.23349546639129,8.17269426910101,8.17269426910101,1649770.14385283,0.0,1.0
1995-10-31,16.0,16.38,16.0,16.25,1280300,8.10682630536988,8.29936343012242,8.10682630536988,8.23349546639129,2526858.13515347,0.0,1.0
1995-11-01,16.0,16.38,16.0,16.13,2117900,8.12573091763736,8.31871702693125,8.12573091763736,8.19175248134316,4170258.69346075,0.037311,1.0
1995-11-02,16.25,16.38,16.0,16.13,1622200,8.25269546322544,8.31871702693125,8.12573091763736,8.19175248134316,3194198.806616,0.0,1.0
1995-11-03,16.25,16.38,16.13,16.13,2070800,8.25269546322544,8.31871702693125,8.19175248134316,8.19175248134316,4077516.2672546,0.0,1.0
1995-11-06,16.19,16.25,16.0,16.13,1287200,8.2222239722843,8.25269546322544,8.12573091763736,8.19175248134316,2534565.83890773,0.0,1.0
1995-11-07,16.38,16.38,16.13,16.25,1127600,8.31871702693125,8.31871702693125,8.19175248134316,8.25269546322544,2220304.8787697,0.0,1.0
1995-11-08,16.25,16.38,16.25,16.25,1107900,8.25269546322544,8.31871702693125,8.25269546322544,8.25269546322544,2181514.52216118,0.0,1.0
1995-11-09,16.25,16.5,16.13,16.25,2214500,8.25269546322544,8.37966000881353,8.19175248134316,8.25269546322544,4360469.27459693,0.0,1.0
1995-11-10,16.13,16.38,16.13,16.25,1216300,8.19175248134316,8.31871702693125,8.19175248134316,8.25269546322544,2394959.93618977,0.0,1.0
1995-11-13,16.38,16.38,16.25,16.25,1396800,8.31871702693125,8.31871702693125,8.25269546322544,8.25269546322544,2750374.11729826,0.0,1.0
1995-11-14,16.5,16.63,16.25,16.38,1777400,8.37966000881353,8.44568157251933,8.25269546322544,8.31871702693125,3499795.93076025,0.0,1.0
1995-11-15,17.0,17.13,16.5,16.63,3160800,8.6335890999897,8.6996106636955,8.37966000881353,8.44568157251933,6223784.72935017,0.0,1.0
1995-11-16,17.0,17.13,16.88,17.0,2431300,8.6335890999897,8.6996106636955,8.57264611810741,8.6335890999897,4787360.1026541,0.0,1.0
1995-11-17,17.0,17.13,16.75,17.13,1065800,8.6335890999897,8.6996106636955,8.50662455440161,8.6996106636955,2098617.36412978,0.0,1.0
1995-11-20,16.88,17.0,16.63,17.0,1254900,8.57264611810741,8.6335890999897,8.44568157251933,8.6335890999897,2470965.40649884,0.0,1.0
1995-11-21,17.13,17.13,16.88,16.88,1825200,8.6996106636955,8.6996106636955,8.57264611810741,8.57264611810741,3593916.69451086,0.0,1.0
1995-11-22,17.25,17.5,17.0,17.25,3022000,8.76055364557778,8.88751819116586,8.6335890999897,8.76055364557778,5950480.08481911,0.0,1.0
1995-11-24,17.25,17.5,17.25,17.38,531700,8.76055364557778,8.88751819116586,8.76055364557778,8.82657520928358,1046945.81770295,0.0,1.0
1995-11-27,17.0,17.5,17.0,17.38,2373300,8.6335890999897,8.88751819116586,8.6335890999897,8.82657520928358,4673154.991827,0.0,1.0
1995-11-28,17.25,17.25,17.0,17.13,792600,8.76055364557778,8.76055364557778,8.6335890999897,8.6996106636955,1560671.91106142,0.0,1.0
1995-11-29,17.5,17.75,17.13,17.13,1776000,8.88751819116586,9.01448273675395,8.6996106636955,8.6996106636955,3497039.25567132,0.0,1.0
1995-11-30,17.25,17.75,17.13,17.63,1625500,8.76055364557778,9.01448273675395,8.6996106636955,8.95353975487167,3200696.68361134,0.0,1.0
1995-12-01,17.5,17.5,17.25,17.38,1299100,8.88751819116586,8.88751819116586,8.76055364557778,8.82657520928358,2557997.57716363,0.0,1.0
1995-12-04,17.5,17.63,17.25,17.25,1118800,8.88751819116586,8.95353975487167,8.76055364557778,8.76055364557778,2202977.20678214,0.0,1.0
1995-12-05,17.38,17.63,17.13,17.5,2230400,8.82657520928358,8.95353975487167,8.6996106636955,8.88751819116586,4391777.22739263,0.0,1.0
1995-12-06,17.5,17.5,17.38,17.38,803000,8.88751819116586,8.88751819116586,8.82657520928358,8.82657520928358,1581150.06886491,0.0,1.0
1995-12-07,17.25,17.5,17.25,17.5,742000,8.76055364557778,8.88751819116586,8.76055364557778,8.88751819116586,1461037.79713295,0.0,1.0
1995-12-08,17.25,17.38,17.13,17.25,894700,8.76055364557778,8.82657520928358,8.6996106636955,8.76055364557778,1761712.28718983,0.0,1.0
1995-12-11,17.38,17.38,17.13,17.25,693700,8.82657520928358,8.82657520928358,8.6996106636955,8.76055364557778,1365932.50656486,0.0,1.0
1995-12-12,17.38,17.5,17.13,17.25,1036800,8.82657520928358,8.88751819116586,8.6996106636955,8.76055364557778,2041514.80871623,0.0,1.0
1995-12-13,17.5,17.5,17.25,17.38,868500,8.88751819116586,8.88751819116586,8.76055364557778,8.82657520928358,1710123.08195414,0.0,1.0
1995-12-14,17.38,17.5,17.25,17.5,1500500,8.82657520928358,8.88751819116586,8.76055364557778,8.88751819116586,2954564.97924258,0.0,1.0
1995-12-15,17.25,17.5,17.25,17.38,2688900,8.76055364557778,8.88751819116586,8.76055364557778,8.82657520928358,5294588.31901724,0.0,1.0
1995-12-18,17.13,17.38,17.13,17.25,894600,8.6996106636955,8.82657520928358,8.6996106636955,8.76055364557778,1761515.38182633,0.0,1.0
1995-12-19,17.38,17.5,17.13,17.13,1506200,8.82657520928358,8.88751819116586,8.6996106636955,8.6996106636955,2965788.58496179,0.0,1.0
1995-12-20,17.13,17.38,17.13,17.38,934700,8.6996106636955,8.82657520928358,8.6996106636955,8.82657520928358,1840474.43258783,0.0,1.0
1995-12-21,17.5,17.5,17.13,17.13,1778100,8.88751819116586,8.88751819116586,8.6996106636955,8.6996106636955,3501174.26830472,0.0,1.0
1995-12-22,17.75,17.75,17.5,17.5,1410100,9.01448273675395,9.01448273675395,8.88751819116586,8.88751819116586,2776562.53064309,0.0,1.0
1995-12-26,17.75,17.88,17.63,17.75,864500,9.01448273675395,9.08050430045975,8.95353975487167,9.01448273675395,1702246.86741433,0.0,1.0
1995-12-27,18.0,18.0,17.75,17.75,977400,9.14144728234203,9.14144728234203,9.01448273675395,9.01448273675395,1924553.0228002,0.0,1.0
1995-12-28,18.0,18.38,17.88,18.0,1287900,9.14144728234203,9.33443339163592,9.08050430045975,9.14144728234203,2535944.17645219,0.0,1.0
1995-12-29,18.0,18.13,17.88,18.0,743500,9.14144728234203,9.20746884604783,9.08050430045975,9.14144728234203,1463991.37758538,0.0,1.0
1996-01-02,18.25,18.38,17.88,18.0,2621900,9.26841182793011,9.33443339163592,9.08050430045975,9.14144728234203,5162661.72547559,0.0,1.0
1996-01-03,18.38,18.75,18.25,18.25,1725200,9.33443339163592,9.52234091910628,9.26841182793011,9.26841182793011,3397011.33101586,0.0,1.0
1996-01-04,18.63,18.88,18.38,18.5,2187300,9.461397937224,9.58836248281209,9.33443339163592,9.3953763735182,4306911.01572629,0.0,1.0
1996-01-05,18.63,18.75,18.38,18.5,2994100,9.461397937224,9.52234091910628,9.33443339163592,9.3953763735182,5895543.488404,0.0,1.0
1996-01-08,18.38,18.63,18.38,18.63,275000,9.33443339163592,9.461397937224,9.33443339163592,9.461397937224,541489.749611269,0.0,1.0
1996-01-09,18.13,18.63,18.0,18.5,2367000,9.20746884604783,9.461397937224,9.14144728234203,9.3953763735182,4660749.95392681,0.0,1.0
1996-01-10,17.75,18.13,17.75,18.0,2370200,9.01448273675395,9.20746884604783,9.01448273675395,9.14144728234203,4667050.92555865,0.0,1.0
1996-01-11,17.25,17.88,17.13,17.75,4971100,8.76055364557778,9.08050430045975,8.6996106636955,9.01448273675395,9788362.52470029,0.0,1.0
1996-01-12,17.25,17.38,17.13,17.25,2681500,8.76055364557778,8.82657520928358,8.6996106636955,8.76055364557778,5280017.32211861,0.0,1.0
1996-01-15,17.0,17.25,16.75,17.13,3294700,8.6335890999897,8.76055364557778,8.50662455440161,8.6996106636955,6487441.01106999,0.0,1.0
1996-01-16,18.0,18.0,17.0,17.25,4552900,9.14144728234203,9.14144728234203,8.6335890999897,8.76055364557778,8964904.29456417,0.0,1.0
1996-01-17,17.88,18.25,17.75,18.0,1624200,9.08050430045975,9.26841182793011,9.01448273675395,9.14144728234203,3198136.9138859,0.0,1.0
1996-01-18,18.13,18.13,17.75,17.75,2655000,9.20746884604783,9.20746884604783,9.01448273675395,9.01448273675395,5227837.40079243,0.0,1.0
1996-01-19,18.38,18.5,18.0,18.13,1341800,9.33443339163592,9.3953763735182,9.14144728234203,9.20746884604783,2642076.167376,0.0,1.0
1996-01-22,18.63,18.63,18.25,18.38,1389600,9.461397937224,9.461397937224,9.26841182793011,9.33443339163592,2736196.93112662,0.0,1.0
1996-01-23,18.63,18.63,18.25,18.5,1154800,9.461397937224,9.461397937224,9.26841182793011,9.3953763735182,2273863.13764034,0.0,1.0
1996-01-24,18.63,18.75,18.38,18.5,1286900,9.461397937224,9.52234091910628,9.33443339163592,9.3953763735182,2533975.12281724,0.0,1.0
1996-01-25,18.38,18.63,18.38,18.63,1515200,9.33443339163592,9.461397937224,9.33443339163592,9.461397937224,2983510.06767634,0.0,1.0
1996-01-26,18.63,18.75,18.38,18.38,915200,9.461397937224,9.52234091910628,9.33443339163592,9.33443339163592,1802077.8867063,0.0,1.0
1996-01-29,18.75,18.75,18.5,18.63,472800,9.52234091910628,9.52234091910628,9.3953763735182,9.461397937224,930968.558604392,0.0,1.0
1996-01-30,19.0,19.25,18.63,18.75,2866200,9.64930546469436,9.77627001028245,9.461397937224,9.52234091910628,5643701.52849389,0.0,1.0
1996-01-31,19.0,19.13,18.88,18.88,2330800,9.66825416133611,9.73440537401894,9.60719150347504,9.60719150347504,4580475.36411475,0.037311,1.0
1996-02-01,19.0,19.13,18.88,19.0,1758300,9.66825416133611,9.73440537401894,9.60719150347504,9.66825416133611,3455401.50708897,0.0,1.0
1996-02-02,19.0,19.13,19.0,19.13,637600,9.66825416133611,9.73440537401894,9.66825416133611,9.73440537401894,1253008.01963256,0.0,1.0
1996-02-05,19.0,19.0,18.63,19.0,1034500,9.66825416133611,9.66825416133611,9.47997763293115,9.66825416133611,2032993.72068677,0.0,1.0
1996-02-06,19.13,19.25,18.88,19.0,1393600,9.73440537401894,9.79546803188001,9.60719150347504,9.66825416133611,2738695.06925962,0.0,1.0
1996-02-07,19.13,19.13,19.0,19.13,921700,9.73440537401894,9.73440537401894,9.66825416133611,9.73440537401894,1811319.77994876,0.0,1.0
1996-02-08,19.5,19.5,18.88,19.0,1287600,9.92268190242391,9.92268190242391,9.60719150347504,9.66825416133611,2530384.45119021,0.0,1.0
1996-02-09,19.38,19.63,19.25,19.5,1550300,9.86161924456284,9.98883311510673,9.79546803188001,9.92268190242391,3046641.04899052,0.0,1.0
1996-02-12,19.13,19.63,19.0,19.38,1657700,9.73440537401894,9.98883311510673,9.66825416133611,9.86161924456284,3257702.93937405,0.0,1.0
1996-02-13,19.13,19.25,18.88,19.13,1676700,9.73440537401894,9.79546803188001,9.60719150347504,9.73440537401894,3295041.63506573,0.0,1.0
1996-02-14,19.13,19.25,19.0,19.13,1056600,9.73440537401894,9.79546803188001,9.66825416133611,9.73440537401894,2076424.51935972,0.0,1.0
1996-02-15,19.25,19.38,19.0,19.13,1388300,9.79546803188001,9.86161924456284,9.66825416133611,9.73440537401894,2728279.53835615,0.0,1.0
1996-02-16,19.38,19.38,19.0,19.25,2103900,9.86161924456284,9.86161924456284,9.66825416133611,9.79546803188001,4134572.72977562,0.0,1.0
1996-02-20,19.0,19.13,18.75,19.13,1300500,9.66825416133611,9.73440537401894,9.54104029079222,9.73440537401894,2555735.46037036,0.0,1.0
1996-02-21,19.0,19.0,18.75,18.88,1215800,9.66825416133611,9.66825416133611,9.54104029079222,9.60719150347504,2389283.48536585,0.0,1.0
1996-02-22,19.13,19.25,18.88,19.0,1567100,9.73440537401894,9.79546803188001,9.60719150347504,9.66825416133611,3079656.31676001,0.0,1.0
1996-02-23,19.25,19.38,19.13,19.25,1073800,9.79546803188001,9.86161924456284,9.73440537401894,9.79546803188001,2110225.86493325,0.0,1.0
1996-02-26,19.38,19.5,19.25,19.25,1627000,9.86161924456284,9.92268190242391,9.79546803188001,9.79546803188001,3197371.46791432,0.0,1.0
1996-02-27,19.13,19.5,19.13,19.38,1139100,9.73440537401894,9.92268190242391,9.73440537401894,9.86161924456284,2238553.06644204,0.0,1.0
1996-02-28,19.63,19.63,19.13,19.25,1864300,9.98883311510673,9.98883311510673,9.73440537401894,9.79546803188001,3663712.12515837,0.0,1.0
1996-02-29,19.25,19.5,19.25,19.38,1330900,9.79546803188001,9.92268190242391,9.79546803188001,9.86161924456284,2615477.37347706,0.0,1.0
1996-03-01,19.38,19.5,19.25,19.38,927200,9.86161924456284,9.92268190242391,9.79546803188001,9.86161924456284,1822128.34975425,0.0,1.0
1996-03-04,19.38,19.5,19.25,19.38,1371200,9.86161924456284,9.92268190242391,9.79546803188001,9.86161924456284,2694674.71223363,0.0,1.0
1996-03-05,19.13,19.38,19.13,19.38,1384500,9.73440537401894,9.86161924456284,9.73440537401894,9.86161924456284,2720811.79921781,0.0,1.0
1996-03-06,19.25,19.38,19.13,19.13,789700,9.79546803188001,9.86161924456284,9.73440537401894,9.73440537401894,1551914.10461705,0.0,1.0
1996-03-07,19.13,19.38,19.13,19.13,650000,9.73440537401894,9.86161924456284,9.73440537401894,9.73440537401894,1277376.43155766,0.0,1.0
1996-03-08,18.38,19.0,18.38,19.0,1461000,9.35276376238725,9.66825416133611,9.35276376238725,9.66825416133611,2871149.1792396,0.0,1.0
1996-03-11,18.38,18.75,18.0,18.38,1457100,9.35276376238725,9.54104029079222,9.15939867916053,9.35276376238725,2863484.92065025,0.0,1.0
1996-03-12,18.75,18.75,18.25,18.25,1163100,9.54104029079222,9.54104029079222,9.28661254970442,9.28661254970442,2285717.73468417,0.0,1.0
1996-03-13,18.75,18.88,18.38,18.75,1015900,9.54104029079222,9.60719150347504,9.35276376238725,9.54104029079222,1996441.10279911,0.0,1.0
1996-03-14,18.75,19.0,18.63,18.63,749000,9.54104029079222,9.66825416133611,9.47997763293115,9.47997763293115,1471930.68805644,0.0,1.0
1996-03-15,18.63,18.63,18.5,18.5,1251500,9.47997763293115,9.47997763293115,9.41382642024832,9.41382642024832,2459440.92937601,0.0,1.0
1996-03-18,18.38,18.63,18.25,18.63,1096600,9.35276376238725,9.47997763293115,9.28661254970442,9.47997763293115,2155032.29976327,0.0,1.0
1996-03-19,18.0,18.63,18.0,18.38,1306400,9.15939867916053,9.47997763293115,9.15939867916053,9.35276376238725,2567330.10797988,0.0,1.0
1996-03-20,18.63,18.63,18.13,18.13,1256700,9.47997763293115,9.47997763293115,9.22554989184335,9.22554989184335,2469659.94082847,0.0,1.0
1996-03-21,18.63,18.63,18.38,18.63,785600,9.47997763293115,9.47997763293115,9.35276376238725,9.47997763293115,1543856.80712569,0.0,1.0
1996-03-22,18.63,18.75,18.38,18.75,868300,9.47997763293115,9.54104029079222,9.35276376238725,9.54104029079222,1706378.39311002,0.0,1.0
1996-03-25,18.88,19.13,18.63,18.88,1292200,9.60719150347504,9.73440537401894,9.47997763293115,9.60719150347504,2539424.34593662,0.0,1.0
1996-03-26,18.5,18.88,18.31,18.75,1386100,9.41382642024832,9.60719150347504,9.31714387863496,9.54104029079222,2723956.11043395,0.0,1.0
1996-03-27,18.63,18.75,18.38,18.5,776800,9.47997763293115,9.54104029079222,9.35276376238725,9.41382642024832,1526563.09543691,0.0,1.0
1996-03-28,18.5,18.63,18.5,18.5,463700,9.41382642024832,9.47997763293115,9.41382642024832,9.41382642024832,911260.694328132,0.0,1.0
1996-03-29,18.38,18.75,18.38,18.63,1375400,9.35276376238725,9.54104029079222,9.35276376238725,9.47997763293115,2702928.529176,0.0,1.0
1996-04-01,18.13,18.63,18.0,18.5,2067400,9.22554989184335,9.47997763293115,9.15939867916053,9.41382642024832,4062843.13015739,0.0,1.0
1996-04-02,18.63,18.63,18.0,18.25,1182400,9.47997763293115,9.47997763293115,9.15939867916053,9.28661254970442,2323645.98872888,0.0,1.0
1996-04-03,18.88,19.0,18.38,18.38,1294000,9.60719150347504,9.66825416133611,9.35276376238725,9.35276376238725,2542961.69605478,0.0,1.0
1996-04-04,19.13,19.25,18.88,19.0,1402700,9.73440537401894,9.79546803188001,9.60719150347504,9.66825416133611,2756578.33930143,0.0,1.0
1996-04-08,18.5,18.88,18.5,18.88,794900,9.41382642024832,9.60719150347504,9.41382642024832,9.60719150347504,1562133.11606951,0.0,1.0
1996-04-09,18.25,18.63,18.13,18.5,1327600,9.28661254970442,9.47997763293115,9.22554989184335,9.41382642024832,2608992.23159376,0.0,1.0
1996-04-10,18.0,18.38,18.0,18.25,948300,9.15939867916053,9.35276376238725,9.15939867916053,9.28661254970442,1863593.95391712,0.0,1.0
1996-04-11,18.13,18.25,17.88,18.13,1476600,9.22554989184335,9.28661254970442,9.09833602129946,9.22554989184335,2901806.21359698,0.0,1.0
1996-04-12,19.0,19.0,18.5,18.5,1861500,9.66825416133611,9.66825416133611,9.41382642024832,9.41382642024832,3658209.58053012,0.0,1.0
1996-04-15,18.75,18.88,18.38,18.5,1331500,9.54104029079222,9.60719150347504,9.35276376238725,9.41382642024832,2616656.49018311,0.0,1.0
1996-04-16,18.63,18.75,18.38,18.63,1351700,9.47997763293115,9.54104029079222,9.35276376238725,9.47997763293115,2656353.4192869,0.0,1.0
1996-04-17,18.88,18.88,18.5,18.63,1342500,9.60719150347504,9.60719150347504,9.41382642024832,9.47997763293115,2638273.62979409,0.0,1.0
1996-04-18,19.0,19.25,18.75,18.88,1111400,9.66825416133611,9.79546803188001,9.54104029079222,9.60719150347504,2184117.17851259,0.0,1.0
1996-04-19,19.38,19.5,19.0,19.25,1315300,9.86161924456284,9.92268190242391,9.66825416133611,9.79546803188001,2584820.33911967,0.0,1.0
1996-04-22,19.0,19.38,19.0,19.25,685900,9.66825416133611,9.86161924456284,9.66825416133611,9.79546803188001,1347926.91446984,0.0,1.0
1996-04-23,19.13,19.13,18.88,18.88,928700,9.73440537401894,9.73440537401894,9.60719150347504,9.60719150347504,1825076.14151938,0.0,1.0
1996-04-24,19.0,19.13,18.88,19.0,544900,9.66825416133611,9.73440537401894,9.60719150347504,9.66825416133611,1070834.48854734,0.0,1.0
1996-04-25,19.13,19.13,18.88,19.0,779900,9.73440537401894,9.73440537401894,9.60719150347504,9.66825416133611,1532655.19841818,0.0,1.0
1996-04-26,19.0,19.13,18.88,19.0,1059900,9.66825416133611,9.73440537401894,9.60719150347504,9.66825416133611,2082909.66124302,0.0,1.0
1996-04-29,19.13,19.13,18.88,18.88,883800,9.73440537401894,9.73440537401894,9.60719150347504,9.60719150347504,1736838.9080164,0.0,1.0
1996-04-30,18.88,19.13,18.88,19.0,693500,9.60719150347504,9.73440537401894,9.60719150347504,9.66825416133611,1362862.39274652,0.0,1.0
1996-05-01,19.13,19.13,18.88,18.88,980300,9.75339128091439,9.75339128091439,9.62592929344818,9.62592929344818,1922730.10072881,0.037311,1.0
1996-05-02,18.88,19.0,18.75,18.88,982400,9.62592929344818,9.68711104743196,9.55964905996575,9.62592929344818,1926848.97577882,0.0,1.0
1996-05-03,18.75,18.88,18.75,18.88,891400,9.55964905996575,9.62592929344818,9.55964905996575,9.62592929344818,1748364.39027814,0.0,1.0
1996-05-06,19.0,19.0,18.63,18.75,1269400,9.68711104743196,9.68711104743196,9.49846730598197,9.55964905996575,2489761.89928098,0.0,1.0
1996-05-07,18.5,19.0,18.5,19.0,1077800,9.43218707249954,9.68711104743196,9.43218707249954,9.68711104743196,2113963.58519383,0.0,1.0
1996-05-08,18.38,18.63,18.38,18.5,2079400,9.37100531851576,9.49846730598197,9.37100531851576,9.43218707249954,4078470.84714422,0.0,1.0
1996-05-09,18.75,18.75,18.38,18.38,1311800,9.55964905996575,9.55964905996575,9.37100531851576,9.37100531851576,2572923.94790987,0.0,1.0
1996-05-10,18.88,19.0,18.63,18.88,525200,9.62592929344818,9.68711104743196,9.49846730598197,9.62592929344818,1030111.03631824,0.0,1.0
1996-05-13,18.88,19.0,18.63,18.88,1008900,9.62592929344818,9.68711104743196,9.49846730598197,9.62592929344818,1978825.25617188,0.0,1.0
1996-05-14,18.75,18.88,18.63,18.88,864800,9.55964905996575,9.62592929344818,9.49846730598197,9.62592929344818,1696191.97297794,0.0,1.0
1996-05-15,19.13,19.13,18.75,18.88,1767800,9.75339128091439,9.75339128091439,9.55964905996575,9.62592929344818,3467308.24448474,0.0,1.0
1996-05-16,19.13,19.25,18.88,18.88,1030300,9.75339128091439,9.81457303489817,9.62592929344818,9.62592929344818,2020798.55430061,0.0,1.0
1996-05-17,19.38,19.5,19.25,19.38,969300,9.8808532683806,9.94203502236438,9.81457303489817,9.8808532683806,1901155.04094301,0.0,1.0
1996-05-20,19.25,19.38,19.13,19.38,556800,9.81457303489817,9.8808532683806,9.75339128091439,9.8808532683806,1092090.29897562,0.0,1.0
1996-05-21,19.5,19.5,19.13,19.13,1005500,9.94203502236438,9.94203502236438,9.75339128091439,9.75339128091439,1972156.601329,0.0,1.0
1996-05-22,19.5,19.5,19.25,19.25,1051000,9.94203502236438,9.94203502236438,9.81457303489817,9.81457303489817,2061398.89407934,0.0,1.0
1996-05-23,19.5,19.5,19.25,19.38,1797100,9.94203502236438,9.94203502236438,9.81457303489817,9.8808532683806,3524776.35827781,0.0,1.0
1996-05-24,20.25,20.25,19.5,19.63,1950500,10.324420984763,10.324420984763,9.94203502236438,10.0083152558468,3825650.37383612,0.0,1.0
1996-05-28,19.75,20.13,19.63,20.0,1978800,10.0694970098306,10.2632392307792,10.0083152558468,10.1969589972968,3881157.11855775,0.0,1.0
1996-05-29,19.63,19.75,19.5,19.75,1170600,10.0083152558468,10.0694970098306,9.94203502236438,10.0694970098306,2295978.6350231,0.0,1.0
1996-05-30,19.63,19.88,19.25,19.5,958400,10.0083152558468,10.135777243313,9.81457303489817,9.94203502236438,1879776.11806436,0.0,1.0
1996-05-31,19.5,19.88,19.25,19.63,1189800,9.94203502236438,10.135777243313,9.81457303489817,10.0083152558468,2333636.92119467,0.0,1.0
1996-06-03,19.38,19.38,19.13,19.38,584400,9.8808532683806,9.8808532683806,9.75339128091439,9.8808532683806,1146224.08534726,0.0,1.0
1996-06-04,19.38,19.5,19.25,19.5,684200,9.8808532683806,9.94203502236438,9.81457303489817,9.94203502236438,1341968.71867658,0.0,1.0
1996-06-05,19.63,19.63,19.25,19.38,593600,10.0083152558468,10.0083152558468,9.81457303489817,9.8808532683806,1164268.68080447,0.0,1.0
1996-06-06,19.25,19.75,19.25,19.63,667400,9.81457303489817,10.0694970098306,9.81457303489817,10.0083152558468,1309017.71827645,0.0,1.0
1996-06-07,19.63,19.75,18.63,18.88,980300,10.0083152558468,10.0694970098306,9.49846730598197,9.62592929344818,1922730.10072881,0.0,1.0
1996-06-10,19.75,19.88,19.5,19.75,704200,10.0694970098306,10.135777243313,9.94203502236438,10.0694970098306,1381196.1001053,0.0,1.0
1996-06-11,19.75,19.88,19.63,19.75,902500,10.0694970098306,10.135777243313,10.0083152558468,10.0694970098306,1770135.58697108,0.0,1.0
1996-06-12,19.5,19.88,19.5,19.75,638100,9.94203502236438,10.135777243313,9.94203502236438,10.0694970098306,1251549.60448337,0.0,1.0
1996-06-13,19.25,19.63,19.13,19.63,902200,9.81457303489817,10.0083152558468,9.75339128091439,10.0083152558468,1769547.17624965,0.0,1.0
1996-06-14,19.38,19.5,19.13,19.38,561700,9.8808532683806,9.94203502236438,9.75339128091439,9.8808532683806,1101701.00742566,0.0,1.0
1996-06-17,19.13,19.25,19.0,19.25,739300,9.75339128091439,9.81457303489817,9.68711104743196,9.81457303489817,1450040.15451271,0.0,1.0
1996-06-18,19.38,19.38,19.0,19.13,934700,9.8808532683806,9.8808532683806,9.68711104743196,9.75339128091439,1833291.67107132,0.0,1.0
1996-06-19,19.13,19.25,18.88,19.13,891200,9.75339128091439,9.81457303489817,9.62592929344818,9.75339128091439,1747972.11646385,0.0,1.0
1996-06-20,19.5,19.63,19.0,19.0,3021400,9.94203502236438,10.0083152558468,9.68711104743196,9.68711104743196,5926080.51243703,0.0,1.0
1996-06-21,19.63,19.75,19.38,19.5,1748700,10.0083152558468,10.0694970098306,9.8808532683806,9.94203502236438,3429846.09522031,0.0,1.0
1996-06-24,19.75,19.88,19.5,19.75,1267400,10.0694970098306,10.135777243313,9.94203502236438,10.0694970098306,2485839.16113811,0.0,1.0
1996-06-25,19.63,19.88,19.5,19.75,1186600,10.0083152558468,10.135777243313,9.94203502236438,10.0694970098306,2327360.54016608,0.0,1.0
1996-06-26,19.25,19.63,19.25,19.5,1733500,9.81457303489817,10.0083152558468,9.81457303489817,9.94203502236438,3400033.28533448,0.0,1.0
1996-06-27,19.13,19.25,19.0,19.25,961600,9.75339128091439,9.81457303489817,9.68711104743196,9.81457303489817,1886052.49909295,0.0,1.0
1996-06-28,19.13,19.38,19.13,19.13,867000,9.75339128091439,9.8808532683806,9.75339128091439,9.75339128091439,1700506.9849351,0.0,1.0
1996-07-01,19.13,19.38,19.0,19.13,1154900,9.75339128091439,9.8808532683806,9.68711104743196,9.75339128091439,2265185.14060155,0.0,1.0
1996-07-02,19.0,19.13,18.75,19.13,888100,9.68711104743196,9.75339128091439,9.55964905996575,9.75339128091439,1741891.8723424,0.0,1.0
1996-07-03,18.88,19.0,18.75,18.88,927300,9.62592929344818,9.68711104743196,9.55964905996575,9.62592929344818,1818777.53994269,0.0,1.0
1996-07-05,18.5,18.75,18.5,18.63,361300,9.43218707249954,9.55964905996575,9.43218707249954,9.49846730598197,708642.645509863,0.0,1.0
1996-07-08,18.38,18.63,18.13,18.5,1177100,9.37100531851576,9.49846730598197,9.24354333104955,9.43218707249954,2308727.53398743,0.0,1.0
1996-07-09,18.5,18.5,18.25,18.5,923000,9.43218707249954,9.43218707249954,9.30472508503333,9.43218707249954,1810343.65293552,0.0,1.0
1996-07-10,18.75,19.0,18.38,18.38,1018700,9.55964905996575,9.68711104743196,9.37100531851576,9.37100531851576,1998046.67307195,0.0,1.0
1996-07-11,18.63,18.75,18.25,18.75,719800,9.49846730598197,9.55964905996575,9.30472508503333,9.55964905996575,1411793.4576197,0.0,1.0
1996-07-12,17.75,18.5,17.75,18.38,1265800,9.04980111010091,9.43218707249954,9.04980111010091,9.37100531851576,2482700.97062381,0.0,1.0
1996-07-15,17.38,18.13,17.38,17.75,930000,8.86115736865092,9.24354333104955,8.86115736865092,9.04980111010091,1824073.23643557,0.0,1.0
1996-07-16,17.25,17.5,16.38,17.25,2353300,8.79487713516849,8.9223391226347,8.35130941878608,8.79487713516849,4615689.83581057,0.0,1.0
1996-07-17,16.63,17.5,16.63,17.25,1355800,8.47877140625229,8.9223391226347,8.47877140625229,8.79487713516849,2659224.18705306,0.0,1.0
1996-07-18,17.13,17.25,16.88,17.0,1072000,8.73369538118471,8.79487713516849,8.6062333937185,8.66741514770228,2102587.6445795,0.0,1.0
1996-07-19,16.88,17.13,16.75,17.13,842900,8.6062333937185,8.73369538118471,8.53995316023607,8.73369538118471,1653237.99031349,0.0,1.0
1996-07-22,16.75,17.0,16.75,16.88,1002000,8.53995316023607,8.66741514770228,8.53995316023607,8.6062333937185,1965291.80957897,0.0,1.0
1996-07-23,16.88,16.88,16.75,16.75,1461100,8.6062333937185,8.6062333937185,8.53995316023607,8.53995316023607,2865756.35027528,0.0,1.0
1996-07-24,16.88,16.88,16.63,16.75,790700,8.6062333937185,8.6062333937185,8.47877140625229,8.53995316023607,1550854.52478452,0.0,1.0
1996-07-25,16.75,17.13,16.75,17.0,889200,8.53995316023607,8.73369538118471,8.53995316023607,8.66741514770228,1744049.37832098,0.0,1.0
1996-07-26,17.13,17.25,16.75,16.88,1156500,8.73369538118471,8.79487713516849,8.53995316023607,8.6062333937185,2268323.33111585,0.0,1.0
1996-07-29,17.0,17.25,16.88,17.0,804600,8.66741514770228,8.79487713516849,8.6062333937185,8.66741514770228,1578117.55487749,0.0,1.0
1996-07-30,17.5,17.5,17.0,17.0,1234500,8.9223391226347,8.9223391226347,8.66741514770228,8.66741514770228,2421310.11868786,0.0,1.0
1996-07-31,17.75,17.75,17.38,17.38,1170900,9.04980111010091,9.04980111010091,8.86115736865092,8.86115736865092,2296567.04574453,0.0,1.0
1996-08-01,17.75,18.0,17.5,17.63,1065600,9.04980111010091,9.17726309756712,8.9223391226347,8.98861935611713,2090034.88252231,0.0,1.0
1996-08-02,18.0,18.13,17.75,18.0,1442600,9.17726309756712,9.24354333104955,9.04980111010091,9.17726309756712,2829471.02245372,0.0,1.0
1996-08-05,18.13,18.25,18.0,18.0,605300,9.24354333104955,9.30472508503333,9.17726309756712,9.17726309756712,1187216.69894027,0.0,1.0
1996-08-06,18.13,18.25,17.88,18.0,623600,9.24354333104955,9.30472508503333,9.11608134358334,9.17726309756712,1223109.75294755,0.0,1.0
1996-08-07,18.38,18.5,18.0,18.13,983900,9.39002825537317,9.45133420698605,9.19589274193238,9.26230752284633,1925881.53178899,0.037311,1.0
1996-08-08,18.25,18.5,18.13,18.38,676700,9.32361347445921,9.45133420698605,9.26230752284633,9.39002825537317,1324569.60317269,0.0,1.0
1996-08-09,18.13,18.38,18.0,18.13,876500,9.26230752284633,9.39002825537317,9.19589274193238,9.26230752284633,1715657.2442454,0.0,1.0
1996-08-12,17.88,18.13,17.88,18.0,906900,9.13458679031949,9.26230752284633,9.13458679031949,9.19589274193238,1775162.07051472,0.0,1.0
1996-08-13,18.0,18.25,17.75,17.88,826200,9.19589274193238,9.32361347445921,9.06817200940554,9.13458679031949,1617200.24551689,0.0,1.0
1996-08-14,18.13,18.25,18.0,18.0,812200,9.26230752284633,9.32361347445921,9.19589274193238,9.19589274193238,1589796.70710338,0.0,1.0
1996-08-15,17.5,17.75,17.37,17.37,719300,8.9404512768787,9.06817200940554,8.87403649596474,8.87403649596474,1407954.65577378,0.0,1.0
1996-08-16,17.75,17.75,17.5,17.62,794700,9.06817200940554,9.06817200940554,8.9404512768787,9.00175722849158,1555542.2840865,0.0,1.0
1996-08-19,18.12,18.12,17.75,17.87,1700700,9.25719869354526,9.25719869354526,9.06817200940554,9.12947796101842,3328942.69856036,0.0,1.0
1996-08-20,18.12,18.25,18.0,18.0,1741500,9.25719869354526,9.32361347445921,9.19589274193238,9.19589274193238,3408804.43907971,0.0,1.0
1996-08-21,18.12,18.25,18.12,18.12,1177500,9.25719869354526,9.32361347445921,9.25719869354526,9.25719869354526,2304833.32013572,0.0,1.0
1996-08-22,18.37,18.37,18.12,18.25,2359400,9.3849194260721,9.3849194260721,9.25719869354526,9.32361347445921,4618279.18091569,0.0,1.0
1996-08-23,18.25,18.37,18.12,18.25,1359100,9.32361347445921,9.3849194260721,9.25719869354526,9.32361347445921,2660296.36127088,0.0,1.0
1996-08-26,18.25,18.37,18.12,18.12,630400,9.32361347445921,9.3849194260721,9.25719869354526,9.25719869354526,1233942.18684803,0.0,1.0
1996-08-27,18.12,18.37,18.12,18.25,963700,9.25719869354526,9.3849194260721,9.25719869354526,9.32361347445921,1886342.14064951,0.0,1.0
1996-08-28,17.62,18.0,17.62,18.0,1343000,9.00175722849158,9.19589274193238,9.00175722849158,9.19589274193238,2628782.29209535,0.0,1.0
1996-08-29,18.12,18.25,17.62,17.75,2929400,9.25719869354526,9.32361347445921,9.00175722849158,9.06817200940554,5733994.67346547,0.0,1.0
1996-08-30,17.75,18.12,17.62,18.12,776700,9.06817200940554,9.25719869354526,9.00175722849158,9.25719869354526,1520309.16326914,0.0,1.0
1996-09-03,17.75,17.87,17.37,17.5,1009600,9.06817200940554,9.12947796101842,8.87403649596474,8.9404512768787,1976186.59873378,0.0,1.0
1996-09-04,17.62,17.87,17.62,17.87,1036100,9.00175722849158,9.12947796101842,9.00175722849158,9.12947796101842,2028057.58215934,0.0,1.0
1996-09-05,17.75,17.75,17.62,17.62,972700,9.06817200940554,9.06817200940554,9.00175722849158,9.00175722849158,1903958.70105819,0.0,1.0
1996-09-06,17.75,17.87,17.5,17.62,873100,9.06817200940554,9.12947796101842,8.9404512768787,9.00175722849158,1709002.09920212,0.0,1.0
1996-09-09,18.0,18.0,17.62,18.0,1012000,9.19589274193238,9.19589274193238,9.00175722849158,9.19589274193238,1980884.34817609,0.0,1.0
1996-09-10,18.0,18.0,17.75,18.0,1462700,9.19589274193238,9.19589274193238,9.06817200940554,9.19589274193238,2863082.5455308,0.0,1.0
1996-09-11,17.87,18.0,17.75,17.87,691600,9.12947796101842,9.19589274193238,9.06817200940554,9.12947796101842,1353734.79762706,0.0,1.0
1996-09-12,18.25,18.25,17.75,17.87,1635400,9.32361347445921,9.32361347445921,9.06817200940554,9.12947796101842,3201124.76581738,0.0,1.0
1996-09-13,18.12,18.25,18.0,18.12,1655100,9.25719869354526,9.32361347445921,9.19589274193238,9.25719869354526,3239685.45915638,0.0,1.0
1996-09-16,18.25,18.37,18.0,18.0,1850200,9.32361347445921,9.3849194260721,9.19589274193238,9.19589274193238,3621573.34090456,0.0,1.0
1996-09-17,18.12,18.37,18.0,18.12,1920700,9.25719869354526,9.3849194260721,9.19589274193238,9.25719869354526,3759569.73077256,0.0,1.0
1996-09-18,18.37,18.5,18.12,18.12,1639800,9.3849194260721,9.45133420698605,9.25719869354526,9.25719869354526,3209737.30646162,0.0,1.0
1996-09-19,18.75,18.75,18.25,18.25,1652000,9.57905493951289,9.57905493951289,9.32361347445921,9.32361347445921,3233617.53279339,0.0,1.0
1996-09-20,18.62,18.75,18.5,18.75,2655400,9.51264015859894,9.57905493951289,9.45133420698605,9.57905493951289,5197668.27880119,0.0,1.0
1996-09-23,18.5,18.62,18.37,18.5,1245000,9.45133420698605,9.51264015859894,9.3849194260721,9.45133420698605,2436957.52320083,0.0,1.0
1996-09-24,18.62,18.75,18.5,18.5,2123400,9.51264015859894,9.57905493951289,9.45133420698605,9.45133420698605,4156333.81908806,0.0,1.0
1996-09-25,18.87,18.87,18.5,18.75,1475400,9.64036089112578,9.64036089112578,9.45133420698605,9.57905493951289,2887941.46966305,0.0,1.0
1996-09-26,19.0,19.25,18.62,18.75,1410600,9.70677567203973,9.83449640456657,9.51264015859894,9.57905493951289,2761102.23472055,0.0,1.0
1996-09-27,18.87,19.25,18.75,19.0,981400,9.64036089112578,9.83449640456657,9.57905493951289,9.70677567203973,1920988.04278658,0.0,1.0
1996-09-30,19.25,19.25,19.0,19.0,1241000,9.83449640456657,9.83449640456657,9.70677567203973,9.70677567203973,2429127.94079697,0.0,1.0
1996-10-01,19.12,19.25,19.0,19.12,970900,9.76808162365261,9.83449640456657,9.70677567203973,9.76808162365261,1900435.38897645,0.0,1.0
1996-10-02,19.62,19.75,19.12,19.12,1656000,10.0235230887063,10.0899378696202,9.76808162365261,9.76808162365261,3241447.11519724,0.0,1.0
1996-10-03,19.62,19.75,19.37,19.62,1576800,10.0235230887063,10.0899378696202,9.89580235617945,10.0235230887063,3086421.38360085,0.0,1.0
1996-10-04,20.0,20.0,19.75,19.75,1725500,10.2176586021471,10.2176586021471,10.0899378696202,10.0899378696202,3377486.10946428,0.0,1.0
1996-10-07,20.25,20.25,19.75,19.87,2098100,10.3453793346739,10.3453793346739,10.0899378696202,10.1512438212331,4106811.71038367,0.0,1.0
1996-10-08,19.75,20.25,19.62,20.12,1570600,10.0899378696202,10.3453793346739,10.0235230887063,10.27896455376,3074285.53087489,0.0,1.0
1996-10-09,19.75,19.87,19.5,19.75,1316800,10.0899378696202,10.1512438212331,9.96221713709341,10.0899378696202,2577498.52735009,0.0,1.0
1996-10-10,20.37,20.37,19.62,19.75,1459800,10.4066852862868,10.4066852862868,10.0235230887063,10.0899378696202,2857406.09828801,0.0,1.0
1996-10-11,20.62,20.62,20.12,20.37,1481500,10.5344060188136,10.5344060188136,10.27896455376,10.4066852862868,2899881.58282895,0.0,1.0
1996-10-14,21.75,22.12,20.75,20.75,3318600,11.111703729835,11.3007304139747,10.6008207997276,10.6008207997276,6495813.04136083,0.0,1.0
1996-10-15,21.62,22.37,21.5,22.0,4588300,11.045288948921,11.4284511465015,10.9839829973081,11.2394244623618,8981118.23590551,0.0,1.0
1996-10-16,21.12,21.5,20.87,21.5,2521400,10.7898474838673,10.9839829973081,10.6621267513405,10.9839829973081,4935377.26827195,0.0,1.0
1996-10-17,20.87,21.37,20.87,21.25,1455100,10.6621267513405,10.9175682163942,10.6621267513405,10.8562622647813,2848206.33896347,0.0,1.0
1996-10-18,21.5,21.62,20.75,21.0,1406500,10.9839829973081,11.045288948921,10.6008207997276,10.7285415322544,2753076.9127566,0.0,1.0
1996-10-21,22.0,22.12,21.5,21.62,1124000,11.2394244623618,11.3007304139747,10.9839829973081,11.045288948921,2200112.65548412,0.0,1.0
1996-10-22,21.87,22.25,21.37,21.87,1731000,11.1730096814478,11.3671451948886,10.9175682163942,11.1730096814478,3388251.7852696,0.0,1.0
1996-10-23,21.75,21.87,21.62,21.75,1115700,11.111703729835,11.1730096814478,11.045288948921,11.111703729835,2183866.27199611,0.0,1.0
1996-10-24,21.0,21.62,21.0,21.62,1031700,10.7285415322544,11.045288948921,10.7285415322544,11.045288948921,2019445.0415151,0.0,1.0
1996-10-25,21.0,21.12,20.75,21.0,1277800,10.7285415322544,10.7898474838673,10.6008207997276,10.7285415322544,2501160.09891247,0.0,1.0
1996-10-28,20.75,21.37,20.75,21.0,946000,10.6008207997276,10.9175682163942,10.6008207997276,10.7285415322544,1851696.23851244,0.0,1.0
1996-10-29,21.5,21.62,20.5,20.87,1076800,10.9839829973081,11.045288948921,10.4731000672008,10.6621267513405,2107723.5831186,0.0,1.0
1996-10-30,21.5,21.62,21.25,21.5,1048400,10.9839829973081,11.045288948921,10.8562622647813,10.9839829973081,2052133.54805121,0.0,1.0
1996-10-31,21.87,22.0,21.25,21.37,1648900,11.1730096814478,11.2394244623618,10.8562622647813,10.9175682163942,3227549.60643041,0.0,1.0
1996-11-01,21.87,22.0,21.62,21.75,799800,11.1730096814478,11.2394244623618,11.045288948921,11.111703729835,1565525.00165143,0.0,1.0
1996-11-04,21.75,22.12,21.62,21.87,1262000,11.111703729835,11.3007304139747,11.045288948921,11.1730096814478,2470233.24841722,0.0,1.0
1996-11-05,22.62,22.75,21.75,22.0,1965900,11.5561718790284,11.6225866599423,11.111703729835,11.2394244623618,3848044.01193614,0.0,1.0
1996-11-06,22.0,22.5,21.62,22.37,1466000,11.2594388120317,11.5153351486688,11.0649575961875,11.4488021011431,2864441.16251477,0.039176,1.0
1996-11-07,21.87,22.0,21.62,22.0,754500,11.192905764506,11.2594388120317,11.0649575961875,11.2594388120317,1474229.77975266,0.0,1.0
1996-11-08,21.75,21.87,21.5,21.87,569300,11.1314906437131,11.192905764506,11.0035424753946,11.192905764506,1112364.4978306,0.0,1.0
1996-11-11,21.75,22.0,21.75,21.87,658100,11.1314906437131,11.2594388120317,11.1314906437131,11.192905764506,1285872.25719712,0.0,1.0
1996-11-12,21.87,21.87,21.62,21.87,1149400,11.192905764506,11.192905764506,11.0649575961875,11.192905764506,2245831.2907193,0.0,1.0
1996-11-13,21.87,22.0,21.75,21.75,874300,11.192905764506,11.2594388120317,11.1314906437131,11.1314906437131,1708308.94160073,0.0,1.0
1996-11-14,21.87,22.0,21.75,21.75,568000,11.192905764506,11.2594388120317,11.1314906437131,11.1314906437131,1109824.4067588,0.0,1.0
1996-11-15,22.37,22.37,21.87,22.0,2004900,11.4488021011431,11.4488021011431,11.192905764506,11.2594388120317,3917406.60758928,0.0,1.0
1996-11-18,22.37,22.37,22.0,22.37,831800,11.4488021011431,11.4488021011431,11.2594388120317,11.4488021011431,1625267.50271473,0.0,1.0
1996-11-19,22.62,22.62,22.25,22.37,743900,11.5767502694617,11.5767502694617,11.3873869803502,11.4488021011431,1453518.26793638,0.0,1.0
1996-11-20,22.25,23.0,22.25,22.5,1969800,11.3873869803502,11.7712314853058,11.3873869803502,11.5153351486688,3848824.14865049,0.0,1.0
1996-11-21,22.0,22.37,22.0,22.37,1311500,11.2594388120317,11.4488021011431,11.2594388120317,11.4488021011431,2562561.10821154,0.0,1.0
1996-11-22,22.0,22.12,21.75,22.12,1078500,11.2594388120317,11.3208539328246,11.1314906437131,11.3208539328246,2107298.63149535,0.0,1.0
1996-11-25,22.12,22.25,21.75,22.0,2315300,11.3208539328246,11.3873869803502,11.1314906437131,11.2594388120317,4523902.19888844,0.0,1.0
1996-11-26,21.62,22.37,21.37,22.12,2749200,11.0649575961875,11.4488021011431,10.937009427869,11.3208539328246,5371706.44200929,0.0,1.0
1996-11-27,22.0,22.12,21.62,21.87,1550700,11.2594388120317,11.3208539328246,11.0649575961875,11.192905764506,3029937.86542405,0.0,1.0
1996-11-29,22.0,22.12,21.87,22.12,422400,11.2594388120317,11.3208539328246,11.192905764506,11.3208539328246,825334.206716398,0.0,1.0
1996-12-02,21.37,21.87,21.12,21.87,1725500,10.937009427869,11.192905764506,10.8090612595504,11.192905764506,3371482.41877164,0.0,1.0
1996-12-03,21.5,21.87,21.37,21.37,937200,11.0035424753946,11.192905764506,10.937009427869,10.937009427869,1831210.27115201,0.0,1.0
1996-12-04,21.25,21.5,21.12,21.37,1850900,10.8755943070761,11.0035424753946,10.8090612595504,10.937009427869,3616503.51139057,0.0,1.0
1996-12-05,21.0,21.37,20.62,21.25,1868000,10.7476461387575,10.937009427869,10.5531649229133,10.8755943070761,3649915.4785659,0.0,1.0
1996-12-06,21.0,21.25,20.5,20.75,1780800,10.7476461387575,10.8755943070761,10.4917498021204,10.619697970439,3479533.98513391,0.0,1.0
1996-12-09,21.25,21.25,21.0,21.12,820800,10.8755943070761,10.8755943070761,10.7476461387575,10.8090612595504,1603774.42441481,0.0,1.0
1996-12-10,21.75,21.87,21.12,21.12,1625700,11.1314906437131,11.192905764506,10.8090612595504,10.8090612595504,3176481.58110524,0.0,1.0
1996-12-11,21.87,21.87,21.37,21.62,1584300,11.192905764506,11.192905764506,10.937009427869,11.0649575961875,3095589.45004923,0.0,1.0
1996-12-12,21.75,22.12,21.62,21.87,1222500,11.1314906437131,11.3208539328246,11.0649575961875,11.192905764506,2388662.56560322,0.0,1.0
1996-12-13,21.37,21.62,21.12,21.62,1079700,10.937009427869,11.0649575961875,10.8090612595504,11.0649575961875,2109643.33094624,0.0,1.0
1996-12-16,21.0,21.75,21.0,21.5,1624800,10.7476461387575,11.1314906437131,10.7476461387575,11.0035424753946,3174723.05651706,0.0,1.0
1996-12-17,22.0,22.37,20.87,21.12,2851100,11.2594388120317,11.4488021011431,10.6811130912319,10.8090612595504,5570810.50371477,0.0,1.0
1996-12-18,22.0,22.37,22.0,22.0,1871500,11.2594388120317,11.4488021011431,11.2594388120317,11.2594388120317,3656754.18529767,0.0,1.0
1996-12-19,22.37,22.5,22.12,22.12,1625700,11.4488021011431,11.5153351486688,11.3208539328246,11.3208539328246,3176481.58110524,0.0,1.0
1996-12-20,22.25,22.87,22.25,22.87,1997200,11.3873869803502,11.7046984377802,11.3873869803502,11.7046984377802,3902361.45277934,0.0,1.0
1996-12-23,22.87,22.87,22.25,22.37,863900,11.7046984377802,11.7046984377802,11.3873869803502,11.4488021011431,1687988.21302627,0.0,1.0
1996-12-24,22.87,22.87,22.62,22.75,385600,11.7046984377802,11.7046984377802,11.5767502694617,11.6432833169873,753430.090222168,0.0,1.0
1996-12-26,23.0,23.12,22.75,22.87,653700,11.7712314853058,11.8326466060987,11.6432833169873,11.7046984377802,1277275.02587716,0.0,1.0
1996-12-27,22.75,23.0,22.5,23.0,279800,11.6432833169873,11.7712314853058,11.5153351486688,11.7712314853058,546705.755301251,0.0,1.0
1996-12-30,22.62,22.87,22.5,22.87,748300,11.5767502694617,11.7046984377802,11.5153351486688,11.7046984377802,1462115.49925634,0.0,1.0
1996-12-31,22.0,22.62,22.0,22.5,639300,11.2594388120317,11.5767502694617,11.2594388120317,11.5153351486688,1249138.63246637,0.0,1.0
1997-01-02,22.0,22.25,21.5,22.0,1263800,11.2594388120317,11.3873869803502,11.0035424753946,11.2594388120317,2469359.30503831,0.0,1.0
1997-01-03,22.0,22.0,21.75,22.0,1221300,11.2594388120317,11.2594388120317,11.1314906437131,11.2594388120317,2386317.86615231,0.0,1.0
1997-01-06,21.75,22.12,21.75,22.0,1801600,11.1314906437131,11.3208539328246,11.1314906437131,11.2594388120317,3520175.44228283,0.0,1.0
1997-01-07,22.25,22.25,21.62,22.0,946400,11.3873869803502,11.3873869803502,11.0649575961875,11.2594388120317,1849186.30027557,0.0,1.0
1997-01-08,22.25,22.62,22.12,22.37,846000,11.3873869803502,11.5767502694617,11.3208539328246,11.4488021011431,1653013.1128837,0.0,1.0
1997-01-09,22.0,22.25,21.87,22.12,592800,11.2594388120317,11.3873869803502,11.192905764506,11.3208539328246,1158281.52874404,0.0,1.0
1997-01-10,22.25,22.25,21.75,21.75,939700,11.3873869803502,11.3873869803502,11.1314906437131,11.1314906437131,1836095.06167472,0.0,1.0
1997-01-13,22.25,22.37,22.12,22.37,1174600,11.3873869803502,11.4488021011431,11.3208539328246,11.4488021011431,2295069.97918817,0.0,1.0
1997-01-14,23.0,23.0,22.25,22.37,1093800,11.7712314853058,11.7712314853058,11.3873869803502,11.4488021011431,2137193.54949432,0.0,1.0
1997-01-15,22.5,23.0,22.5,23.0,1645300,11.5153351486688,11.7712314853058,11.5153351486688,11.7712314853058,3214778.33880324,0.0,1.0
1997-01-16,21.87,22.5,21.25,22.5,3661600,11.192905764506,11.5153351486688,10.8755943070761,11.5153351486688,7154459.59117608,0.0,1.0
1997-01-17,21.37,21.87,21.25,21.87,3227500,10.937009427869,11.192905764506,10.8755943070761,11.192905764506,6306264.56481337,0.0,1.0
1997-01-20,21.25,21.5,21.25,21.5,944700,10.8755943070761,11.0035424753946,10.8755943070761,11.0035424753946,1845864.64272012,0.0,1.0
1997-01-21,21.0,21.25,20.87,21.25,1718000,10.7476461387575,10.8755943070761,10.6811130912319,10.8755943070761,3356828.04720354,0.0,1.0
1997-01-22,21.0,21.25,20.75,21.0,1829400,10.7476461387575,10.8755943070761,10.619697970439,10.7476461387575,3574494.31289532,0.0,1.0
1997-01-23,19.75,21.0,19.75,20.87,5992000,10.1079052971648,10.7476461387575,10.1079052971648,10.6811130912319,11707865.9248216,0.0,1.0
1997-01-24,19.87,20.0,19.62,19.87,2474400,10.1693204179577,10.2358534654833,10.0413722496392,10.1693204179577,4834770.26775345,0.0,1.0
1997-01-27,19.25,20.0,19.25,20.0,2660400,9.85200896052772,10.2358534654833,9.85200896052772,10.2358534654833,5198198.68264277,0.0,1.0
1997-01-28,20.0,20.0,19.25,19.62,2269300,10.2358534654833,10.2358534654833,9.85200896052772,10.0413722496392,4434022.05327067,0.0,1.0
1997-01-29,19.87,20.12,19.75,19.87,1195700,10.1693204179577,10.2972685862762,10.1079052971648,10.1693204179577,2336297.61119981,0.0,1.0
1997-01-30,20.0,20.12,19.87,19.87,883900,10.2358534654833,10.2972685862762,10.1693204179577,10.1693204179577,1727066.53720793,0.0,1.0
1997-01-31,19.75,20.25,19.75,20.12,1028700,10.1079052971648,10.3638016338019,10.1079052971648,10.2972685862762,2009993.60428305,0.0,1.0
1997-02-03,19.75,19.87,19.62,19.87,1044600,10.1079052971648,10.1693204179577,10.0413722496392,10.1693204179577,2041060.87200746,0.0,1.0
1997-02-04,19.37,19.62,19.25,19.62,1556300,9.91342408132062,10.0413722496392,9.85200896052772,10.0413722496392,3040879.79619491,0.0,1.0
1997-02-05,19.25,19.5,19.0,19.5,2367300,9.87205895029591,10.000267508092,9.74385039249986,10.000267508092,4616111.51528163,0.039176,1.0
1997-02-06,19.25,19.25,19.0,19.25,815900,9.87205895029591,9.87205895029591,9.74385039249986,9.87205895029591,1590962.44046732,0.0,1.0
1997-02-07,19.12,19.37,19.0,19.25,926400,9.80539050024196,9.93359905803801,9.74385039249986,9.87205895029591,1806431.6764909,0.0,1.0
1997-02-10,19.0,19.25,18.75,19.25,1836500,9.74385039249986,9.87205895029591,9.61564183470381,9.87205895029591,3581079.20323352,0.0,1.0
1997-02-11,19.0,19.25,19.0,19.12,908200,9.74385039249986,9.87205895029591,9.74385039249986,9.80539050024196,1770942.62585172,0.0,1.0
1997-02-12,19.12,19.25,19.0,19.12,1787100,9.80539050024196,9.87205895029591,9.74385039249986,9.80539050024196,3484751.78007004,0.0,1.0
1997-02-13,19.0,19.37,18.87,19.25,2358000,9.74385039249986,9.93359905803801,9.67718194244591,9.87205895029591,4597977.00039457,0.0,1.0
1997-02-14,19.0,19.0,18.87,19.0,1923400,9.74385039249986,9.74385039249986,9.67718194244591,9.74385039249986,3750529.67029641,0.0,1.0
1997-02-18,19.0,19.25,18.87,19.0,1949400,9.74385039249986,9.87205895029591,9.67718194244591,9.74385039249986,3801228.31406666,0.0,1.0
1997-02-19,18.75,19.0,18.62,18.87,1511200,9.61564183470381,9.74385039249986,9.54897338464986,9.67718194244591,2946761.17175415,0.0,1.0
1997-02-20,18.62,18.87,18.5,18.62,1734900,9.54897338464986,9.67718194244591,9.48743327690776,9.54897338464986,3382964.50296206,0.0,1.0
1997-02-21,19.0,19.12,18.75,18.75,1792300,9.74385039249986,9.80539050024196,9.61564183470381,9.61564183470381,3494891.50882409,0.0,1.0
1997-02-24,19.37,19.5,19.0,19.12,2793600,9.93359905803801,10.000267508092,9.74385039249986,9.80539050024196,5447374.27833006,0.0,1.0
1997-02-25,19.25,19.5,19.25,19.37,2044900,9.87205895029591,10.000267508092,9.87205895029591,9.93359905803801,3987448.33253048,0.0,1.0
1997-02-26,18.87,19.37,18.62,19.25,1718800,9.67718194244591,9.93359905803801,9.54897338464986,9.87205895029591,3351570.34278125,0.0,1.0
1997-02-27,18.75,19.0,18.75,19.0,1095100,9.61564183470381,9.74385039249986,9.61564183470381,9.74385039249986,2135387.87664635,0.0,1.0
1997-02-28,18.5,18.87,18.5,18.75,1492200,9.48743327690776,9.67718194244591,9.48743327690776,9.61564183470381,2909712.16284512,0.0,1.0
1997-03-03,18.5,18.62,18.37,18.37,1668400,9.48743327690776,9.54897338464986,9.42076482685381,9.42076482685381,3253292.97178045,0.0,1.0
1997-03-04,18.37,18.5,18.12,18.5,1742400,9.42076482685381,9.48743327690776,9.29255626905776,9.48743327690776,3397589.11174195,0.0,1.0
1997-03-05,18.25,18.37,17.87,18.25,2415900,9.3592247191117,9.42076482685381,9.16434771126171,9.3592247191117,4710878.98017526,0.0,1.0
1997-03-06,18.12,18.37,18.0,18.37,1615300,9.29255626905776,9.42076482685381,9.23101616131565,9.42076482685381,3149750.7416189,0.0,1.0
1997-03-07,18.62,18.75,18.25,18.25,1824300,9.54897338464986,9.61564183470381,9.3592247191117,9.3592247191117,3557289.83961825,0.0,1.0
1997-03-10,18.87,18.87,18.37,18.75,1473500,9.67718194244591,9.67718194244591,9.42076482685381,9.61564183470381,2873248.13828728,0.0,1.0
1997-03-11,18.75,19.12,18.75,19.0,1820400,9.61564183470381,9.80539050024196,9.61564183470381,9.74385039249986,3549685.04305271,0.0,1.0
1997-03-12,18.62,18.87,18.37,18.75,2226800,9.54897338464986,9.67718194244591,9.42076482685381,9.61564183470381,4342143.84413852,0.0,1.0
1997-03-13,18.12,18.62,18.12,18.62,2044500,9.29255626905776,9.54897338464986,9.29255626905776,9.54897338464986,3986668.35339555,0.0,1.0
1997-03-14,18.25,18.5,18.12,18.5,1053500,9.3592247191117,9.48743327690776,9.29255626905776,9.48743327690776,2054270.04661395,0.0,1.0
1997-03-17,18.37,18.37,17.87,18.12,1872100,9.42076482685381,9.42076482685381,9.16434771126171,9.29255626905776,3650497.34624202,0.0,1.0
1997-03-18,18.25,18.5,18.12,18.37,1430900,9.3592247191117,9.48743327690776,9.29255626905776,9.42076482685381,2790180.36041756,0.0,1.0
1997-03-19,17.75,18.25,17.5,18.12,4625100,9.1028076035196,9.3592247191117,8.97459904572355,9.29255626905776,9018703.742377,0.0,1.0
1997-03-20,17.62,18.0,17.5,17.87,2150800,9.03613915346566,9.23101616131565,8.97459904572355,9.16434771126171,4193947.8085024,0.0,1.0
1997-03-21,17.62,17.62,17.37,17.5,3451500,9.03613915346566,9.03613915346566,8.90793059566961,8.97459904572355,6730244.96050122,0.0,1.0
1997-03-24,18.0,18.12,17.75,17.75,1807800,9.23101616131565,9.29255626905776,9.1028076035196,9.1028076035196,3525115.70030251,0.0,1.0
1997-03-25,18.0,18.25,18.0,18.12,1382000,9.23101616131565,9.3592247191117,9.23101616131565,9.29255626905776,2694827.91117273,0.0,1.0
1997-03-26,18.25,18.37,18.0,18.0,1555900,9.3592247191117,9.42076482685381,9.23101616131565,9.23101616131565,3033923.84008224,0.0,1.0
1997-03-27,18.25,18.37,18.0,18.37,1292000,9.3592247191117,9.42076482685381,9.23101616131565,9.42076482685381,2519332.60581416,0.0,1.0
1997-03-31,17.87,18.25,17.75,18.25,1330200,9.16434771126171,9.3592247191117,9.1028076035196,9.3592247191117,2593820.61319969,0.0,1.0
1997-04-01,17.75,18.0,17.62,17.87,1683200,9.1028076035196,9.23101616131565,9.03613915346566,9.16434771126171,3282152.19977275,0.0,1.0
1997-04-02,17.37,17.75,17.37,17.5,2067500,8.90793059566961,9.1028076035196,8.90793059566961,8.97459904572355,4031517.15365385,0.0,1.0
1997-04-03,17.62,17.75,17.0,17.25,2945000,9.03613915346566,9.1028076035196,8.71818193013145,8.8463904879275,5742596.38089992,0.0,1.0
1997-04-04,17.25,17.5,17.0,17.25,1786400,8.8463904879275,8.97459904572355,8.71818193013145,8.8463904879275,3483386.81658391,0.0,1.0
1997-04-07,17.62,17.87,17.25,17.25,1991100,9.03613915346566,9.16434771126171,8.8463904879275,8.8463904879275,3882541.1388828,0.0,1.0
1997-04-08,17.5,17.75,17.12,17.62,3846600,8.97459904572355,9.1028076035196,8.77972203787356,9.03613915346566,7500669.35102535,0.0,1.0
1997-04-09,17.75,18.0,17.75,17.87,1730200,9.1028076035196,9.23101616131565,9.1028076035196,9.16434771126171,3373799.74812667,0.0,1.0
1997-04-10,18.0,18.12,17.75,17.87,872900,9.23101616131565,9.29255626905776,9.1028076035196,9.16434771126171,1702109.46719441,0.0,1.0
1997-04-11,17.62,17.87,17.5,17.87,980900,9.03613915346566,9.16434771126171,8.97459904572355,9.16434771126171,1912703.8336247,0.0,1.0
1997-04-14,17.25,17.62,17.0,17.5,1101700,8.8463904879275,9.03613915346566,8.71818193013145,8.97459904572355,2148257.53237265,0.0,1.0
1997-04-15,17.37,17.62,17.12,17.5,1584500,8.90793059566961,9.03613915346566,8.77972203787356,8.97459904572355,3089692.34822952,0.0,1.0
1997-04-16,17.5,17.62,17.0,17.0,2060700,8.97459904572355,9.03613915346566,8.71818193013145,8.71818193013145,4018257.50836009,0.0,1.0
1997-04-17,17.62,17.75,17.19,17.5,2216400,9.03613915346566,9.1028076035196,8.81562043405645,8.97459904572355,4321864.38663042,0.0,1.0
1997-04-18,18.0,18.12,17.5,17.62,1359200,9.23101616131565,9.29255626905776,8.97459904572355,9.03613915346566,2650369.1004819,0.0,1.0
1997-04-21,18.0,18.25,17.87,18.0,830600,9.23101616131565,9.3592247191117,9.16434771126171,9.23101616131565,1619626.67367588,0.0,1.0
1997-04-22,18.25,18.25,18.0,18.12,1077500,9.3592247191117,9.3592247191117,9.23101616131565,9.29255626905776,2101068.79470957,0.0,1.0
1997-04-23,18.37,18.62,18.12,18.25,1662000,9.42076482685381,9.54897338464986,9.29255626905776,9.3592247191117,3240813.30562162,0.0,1.0
1997-04-24,18.37,18.5,18.37,18.37,1627100,9.42076482685381,9.48743327690776,9.42076482685381,9.42076482685381,3172760.12609924,0.0,1.0
1997-04-25,18.37,18.37,18.12,18.25,761900,9.42076482685381,9.42076482685381,9.29255626905776,9.3592247191117,1485665.25725217,0.0,1.0
1997-04-28,17.87,18.37,17.87,18.37,1915200,9.16434771126171,9.42076482685381,9.16434771126171,9.42076482685381,3734540.0980304,0.0,1.0
1997-04-29,18.0,18.12,17.87,18.0,1806000,9.23101616131565,9.29255626905776,9.16434771126171,9.23101616131565,3521605.79419534,0.0,1.0
1997-04-30,18.37,18.37,18.0,18.0,1871300,9.42076482685381,9.42076482685381,9.23101616131565,9.23101616131565,3648937.38797217,0.0,1.0
1997-05-01,18.12,18.37,17.87,18.37,2137800,9.29255626905776,9.42076482685381,9.16434771126171,9.42076482685381,4168598.48661727,0.0,1.0
1997-05-02,18.12,18.25,17.87,18.12,1165900,9.29255626905776,9.3592247191117,9.16434771126171,9.29255626905776,2273444.18352843,0.0,1.0
1997-05-05,18.37,18.37,18.0,18.12,2073800,9.42076482685381,9.42076482685381,9.23101616131565,9.29255626905776,4043801.82502895,0.0,1.0
1997-05-06,18.62,18.75,18.25,18.37,3182200,9.54897338464986,9.61564183470381,9.3592247191117,9.42076482685381,6205124.00791163,0.0,1.0
1997-05-07,18.87,19.37,18.37,18.37,2203400,9.69727273628678,9.95422219935745,9.44032327321612,9.44032327321612,4287613.55184085,0.039176,1.0
1997-05-08,18.5,18.87,18.5,18.62,1479800,9.50713013361449,9.69727273628678,9.50713013361449,9.56879800475145,2879554.56749301,0.0,1.0
1997-05-09,18.37,18.87,18.0,18.75,1984200,9.44032327321612,9.69727273628678,9.25018067054383,9.63560486514982,3861070.53170673,0.0,1.0
1997-05-12,18.25,18.5,18.0,18.37,1989600,9.37865540207916,9.50713013361449,9.25018067054383,9.44032327321612,3871578.434575,0.0,1.0
1997-05-13,18.87,19.0,18.25,18.37,3719600,9.69727273628678,9.76407959668516,9.37865540207916,9.44032327321612,7237999.16829773,0.0,1.0
1997-05-14,19.37,19.62,19.12,19.25,2744800,9.95422219935745,10.0826969308928,9.82574746782212,9.89255432822049,5341128.10978159,0.0,1.0
1997-05-15,19.62,19.62,19.25,19.37,1497200,10.0826969308928,10.0826969308928,9.89255432822049,9.95422219935745,2913413.36562408,0.0,1.0
1997-05-16,19.75,20.12,19.5,19.5,2624300,10.1495037912911,10.3396463939634,10.0210290597558,10.0210290597558,5106646.20318417,0.0,1.0
1997-05-19,19.62,19.75,19.5,19.75,1670800,10.0826969308928,10.1495037912911,10.0210290597558,10.1495037912911,3251222.9837595,0.0,1.0
1997-05-20,19.62,19.62,19.25,19.37,1264600,10.0826969308928,10.0826969308928,9.89255432822049,9.95422219935745,2460795.17911315,0.0,1.0
1997-05-21,19.87,19.87,19.62,19.75,1379200,10.2111716624281,10.2111716624281,10.0826969308928,10.1495037912911,2683796.22887306,0.0,1.0
1997-05-22,19.75,19.87,19.62,19.87,1340000,10.1495037912911,10.2111716624281,10.0826969308928,10.2111716624281,2607516.6376812,0.0,1.0
1997-05-23,20.12,20.25,19.87,19.87,1060200,10.3396463939634,10.4064532543618,10.2111716624281,10.2111716624281,2063051.59646986,0.0,1.0
1997-05-27,20.0,20.12,19.87,20.0,1294500,10.2779785228265,10.3396463939634,10.2111716624281,10.2779785228265,2518977.82647634,0.0,1.0
1997-05-28,19.87,20.0,19.62,19.87,878300,10.2111716624281,10.2779785228265,10.0826969308928,10.2111716624281,1709090.94244432,0.0,1.0
1997-05-29,20.0,20.0,19.62,19.87,1611500,10.2779785228265,10.2779785228265,10.0826969308928,10.2111716624281,3135830.64300241,0.0,1.0
1997-05-30,20.0,20.0,19.37,19.75,2338000,10.2779785228265,10.2779785228265,9.95422219935745,10.1495037912911,4549532.7603721,0.0,1.0
1997-06-02,19.75,20.12,19.62,20.0,1274900,10.1495037912911,10.3396463939634,10.0826969308928,10.2779785228265,2480838.03088042,0.0,1.0
1997-06-03,19.87,19.87,19.62,19.62,991000,10.2111716624281,10.2111716624281,10.0826969308928,10.0826969308928,1928394.76712094,0.0,1.0
1997-06-04,19.75,19.87,19.62,19.75,560400,10.1495037912911,10.2111716624281,10.0826969308928,10.1495037912911,1090486.80877354,0.0,1.0
1997-06-05,20.5,21.25,19.75,19.87,4230600,10.5349279858971,10.9203521805031,10.1495037912911,10.2111716624281,8232358.12490604,0.0,1.0
1997-06-06,20.75,20.87,20.5,20.62,1695700,10.6634027174325,10.7250705885694,10.5349279858971,10.5965958570341,3299676.09142984,0.0,1.0
1997-06-09,20.87,21.0,20.62,20.75,1314800,10.7250705885694,10.7918774489678,10.5965958570341,10.6634027174325,2558479.75762928,0.0,1.0
1997-06-10,21.87,22.37,20.75,20.75,3204400,11.2389695147108,11.4959189777814,10.6634027174325,10.6634027174325,6235467.39834745,0.0,1.0
1997-06-11,21.0,21.62,20.62,21.37,3461500,10.7918774489678,11.1104947831754,10.5965958570341,10.9820200516401,6735760.32935332,0.0,1.0
1997-06-12,20.62,21.0,20.12,20.75,2146600,10.5965958570341,10.7918774489678,10.3396463939634,10.6634027174325,4177085.98093018,0.0,1.0
1997-06-13,20.37,20.87,20.12,20.75,1964200,10.4681211254988,10.7250705885694,10.3396463939634,10.6634027174325,3822152.37293536,0.0,1.0
1997-06-16,20.12,20.62,20.12,20.5,1383400,10.3396463939634,10.5965958570341,10.3396463939634,10.5349279858971,2691969.04221505,0.0,1.0
1997-06-17,20.75,20.75,20.12,20.12,2209400,10.6634027174325,10.6634027174325,10.3396463939634,10.3396463939634,4299288.99947225,0.0,1.0
1997-06-18,22.0,22.0,20.5,20.62,3555400,11.3057763751091,11.3057763751091,10.5349279858971,10.5965958570341,6918481.08478487,0.0,1.0
1997-06-19,21.62,22.0,21.25,22.0,1833900,11.1104947831754,11.3057763751091,10.9203521805031,11.3057763751091,3568600.56853996,0.0,1.0
1997-06-20,22.0,22.12,21.37,21.62,4942500,11.3057763751091,11.3674442462461,10.9820200516401,11.1104947831754,9617649.98637263,0.0,1.0
1997-06-23,22.12,22.37,21.87,21.87,3462300,11.3674442462461,11.4959189777814,11.2389695147108,11.2389695147108,6737317.05570416,0.0,1.0
1997-06-24,22.25,22.31,22.12,22.25,2012100,11.4342511066445,11.4650850422129,11.3674442462461,11.4342511066445,3915361.36319277,0.0,1.0
1997-06-25,22.75,23.31,21.94,22.19,4542100,11.6912005697151,11.9789839683543,11.2749424395406,11.403417171076,8838508.44776997,0.0,1.0
1997-06-26,22.25,23.12,22.06,22.75,3448000,11.4342511066445,11.8813431723874,11.3366103106776,11.6912005697151,6709490.57218262,0.0,1.0
1997-06-27,23.62,24.0,22.62,22.75,5848800,12.1382926354581,12.3335742273918,11.6243937093167,11.6912005697151,11381226.3510968,0.0,1.0
1997-06-30,23.5,23.81,22.87,23.0,3074000,12.0766247643211,12.2359334314249,11.7528684408521,11.8196753012505,5981721.0031582,0.0,1.0
1997-07-01,23.19,23.62,23.0,23.25,1727900,11.9173160972173,12.1382926354581,11.8196753012505,11.9481500327858,3362334.32705174,0.0,1.0
1997-07-02,23.5,23.5,23.0,23.19,2163600,12.0766247643211,12.0766247643211,11.8196753012505,11.9173160972173,4210166.41588585,0.0,1.0
1997-07-03,23.81,23.87,23.5,23.75,1397300,12.2359334314249,12.2667673669934,12.0766247643211,12.2050994958564,2719017.16256115,0.0,1.0
1997-07-07,23.25,23.75,23.12,23.75,2741100,11.9481500327858,12.2050994958564,11.8813431723874,12.2050994958564,5333928.25040888,0.0,1.0
1997-07-08,23.37,23.56,23.0,23.25,3307000,12.0098179039227,12.1074586998896,11.8196753012505,11.9481500327858,6435117.55284457,0.0,1.0
1997-07-09,23.25,23.37,22.19,23.37,2383100,11.9481500327858,12.0098179039227,11.403417171076,12.0098179039227,4637293.20840152,0.0,1.0
1997-07-10,23.44,23.62,23.25,23.25,1408600,12.0457908287526,12.1382926354581,11.9481500327858,11.9481500327858,2741005.92226697,0.0,1.0
1997-07-11,23.56,23.56,23.31,23.44,1155700,12.1074586998896,12.1074586998896,11.9789839683543,12.0457908287526,2248885.8046031,0.0,1.0
1997-07-14,23.37,23.62,23.25,23.62,905400,12.0098179039227,12.1382926354581,11.9481500327858,12.1382926354581,1761825.04757952,0.0,1.0
1997-07-15,23.12,23.12,22.69,23.0,1752400,11.8813431723874,11.8813431723874,11.6603666341466,11.8196753012505,3410009.07154666,0.0,1.0
1997-07-16,23.5,23.81,22.44,23.0,3724300,12.0766247643211,12.2359334314249,11.5318919026113,11.8196753012505,7247144.93560901,0.0,1.0
1997-07-17,22.69,23.44,22.69,23.44,2993800,11.6603666341466,12.0457908287526,11.6603666341466,12.0457908287526,5825659.18648506,0.0,1.0
1997-07-18,22.12,22.62,21.87,22.56,2386100,11.3674442462461,11.6243937093167,11.2389695147108,11.5935597737483,4643130.93221723,0.0,1.0
1997-07-21,22.37,22.5,22.06,22.12,1406000,11.4959189777814,11.5627258381798,11.3366103106776,11.3674442462461,2735946.56162669,0.0,1.0
1997-07-22,23.0,23.19,22.5,22.5,1760300,11.8196753012505,11.9173160972173,11.5627258381798,11.5627258381798,3425381.74426133,0.0,1.0
1997-07-23,23.19,23.25,23.0,23.19,1596200,11.9173160972173,11.9481500327858,11.8196753012505,11.9173160972173,3106058.25154233,0.0,1.0
1997-07-24,23.12,23.25,22.94,23.19,1242100,11.8813431723874,11.9481500327858,11.788841365682,11.9173160972173,2417012.25049538,0.0,1.0
1997-07-25,22.94,23.06,22.75,23.0,1159900,11.788841365682,11.8505092368189,11.6912005697151,11.8196753012505,2257058.61794508,0.0,1.0
1997-07-28,22.37,22.81,22.19,22.75,1620400,11.4959189777814,11.7220345052836,11.403417171076,11.6912005697151,3153149.22365568,0.0,1.0
1997-07-29,22.5,22.56,22.31,22.37,2703500,11.5627258381798,11.5935597737483,11.4650850422129,11.4959189777814,5260762.11191873,0.0,1.0
1997-07-30,22.5,22.56,22.12,22.5,1636400,11.5627258381798,11.5935597737483,11.3674442462461,11.5627258381798,3184283.75067276,0.0,1.0
1997-07-31,22.5,22.62,22.37,22.5,930700,11.5627258381798,11.6243937093167,11.4959189777814,11.5627258381798,1811056.51842529,0.0,1.0
1997-08-01,22.44,22.5,22.12,22.37,1040500,11.5318919026113,11.5627258381798,11.3674442462461,11.4959189777814,2024717.21008006,0.0,1.0
1997-08-04,22.56,22.62,22.19,22.25,1530100,11.5935597737483,11.6243937093167,11.403417171076,11.4342511066445,2977433.73680297,0.0,1.0
1997-08-05,22.56,22.75,22.5,22.5,1181000,11.5935597737483,11.6912005697151,11.5627258381798,11.5627258381798,2298117.27544886,0.0,1.0
1997-08-06,22.37,22.5,22.0,22.44,4105300,11.5160514821119,11.5829753396298,11.325575887638,11.5520874053908,7974570.20252557,0.039176,1.0
1997-08-07,22.62,23.19,22.5,22.75,1844700,11.6447512081078,11.9381865833784,11.5829753396298,11.7116750656257,3583340.96231674,0.0,1.0
1997-08-08,22.75,23.44,22.5,22.5,2936200,11.7116750656257,12.0668863093743,11.5829753396298,11.5829753396298,5703586.34658989,0.0,1.0
1997-08-11,22.75,22.81,22.37,22.69,1598500,11.7116750656257,11.7425629998647,11.5160514821119,11.6807871313867,3105095.96588241,0.0,1.0
1997-08-12,22.44,22.94,22.37,22.81,1698000,11.5520874053908,11.8094868573826,11.5160514821119,11.7425629998647,3298375.32065583,0.0,1.0
1997-08-13,21.87,22.5,21.31,22.5,4488800,11.2586520301202,11.5829753396298,10.9703646438894,11.5829753396298,8719521.28348636,0.0,1.0
1997-08-14,21.31,21.56,21.06,21.06,2008100,10.9703646438894,11.0990643698853,10.8416649178935,10.8416649178935,3900746.45548231,0.0,1.0
1997-08-15,20.81,21.38,20.56,21.25,2599900,10.7129651918976,11.0064005671682,10.5842654659017,10.9394767096504,5050321.55251655,0.0,1.0
1997-08-18,20.63,20.94,20.5,20.81,2102400,10.6203013891806,10.7798890494155,10.5533775316627,10.7129651918976,4083924.77864947,0.0,1.0
1997-08-19,20.88,21.06,20.63,21.0,1633200,10.7490011151764,10.8416649178935,10.6203013891806,10.8107769836545,3172500.92679336,0.0,1.0
1997-08-20,21.13,21.19,20.94,20.94,773000,10.8777008411723,10.9085887754113,10.7798890494155,10.7798890494155,1501557.19839044,0.0,1.0
1997-08-21,20.94,21.25,20.81,21.25,1443300,10.7798890494155,10.9394767096504,10.7129651918976,10.9394767096504,2803619.02255745,0.0,1.0
1997-08-22,21.88,21.88,20.69,20.75,2598900,11.26380001916,11.26380001916,10.6511893234196,10.6820772576586,5048379.04643842,0.0,1.0
1997-08-25,22.0,22.0,21.56,21.81,1781100,11.325575887638,11.325575887638,11.0990643698853,11.2277640958811,3459797.575748,0.0,1.0
1997-08-26,21.81,22.0,21.75,21.94,1060000,11.2277640958811,11.325575887638,11.1968761616421,11.294687953399,2059056.44281225,0.0,1.0
1997-08-27,21.94,22.0,21.31,21.75,1259300,11.294687953399,11.325575887638,10.9703646438894,11.1968761616421,2446197.9041825,0.0,1.0
1997-08-28,21.69,22.13,21.5,21.88,1202500,11.1659882274031,11.3924997451559,11.0681764356462,11.26380001916,2335863.55894502,0.0,1.0
1997-08-29,21.63,22.0,21.56,21.75,1518500,11.1351002931641,11.325575887638,11.0990643698853,11.1968761616421,2949695.47963244,0.0,1.0
1997-09-02,22.06,22.13,21.63,21.69,2121800,11.356463821877,11.3924997451559,11.1351002931641,11.1659882274031,4121609.39656511,0.0,1.0
1997-09-03,22.0,22.38,21.88,22.19,1543800,11.325575887638,11.5211994711518,11.26380001916,11.4233876793949,2998840.883409,0.0,1.0
1997-09-04,22.0,22.0,21.69,22.0,1194600,11.325575887638,11.325575887638,11.1659882274031,11.325575887638,2320517.76092783,0.0,1.0
1997-09-05,21.69,22.0,21.56,21.94,1688900,11.1659882274031,11.325575887638,11.0990643698853,11.294687953399,3280698.5153449,0.0,1.0
1997-09-08,22.25,22.31,21.69,21.75,1705300,11.4542756136339,11.4851635478729,11.1659882274031,11.1968761616421,3312555.61502614,0.0,1.0
1997-09-09,22.56,22.75,22.0,22.13,2161200,11.6138632738688,11.7116750656257,11.325575887638,11.3924997451559,4198144.13604322,0.0,1.0
1997-09-10,22.69,23.06,22.5,22.63,2060200,11.6807871313867,11.8712627258606,11.5829753396298,11.6498991971477,4001951.02215261,0.0,1.0
1997-09-11,22.63,22.69,22.31,22.38,1437000,11.6498991971477,11.6807871313867,11.4851635478729,11.5211994711518,2791381.23426526,0.0,1.0
1997-09-12,23.5,23.75,22.69,22.75,2979500,12.0977742436133,12.2264739696092,11.6807871313867,11.7116750656257,5787696.85977272,0.0,1.0
1997-09-15,23.19,23.38,22.88,23.13,1920100,11.9381865833784,12.0359983751353,11.7785989231435,11.9072986491394,3729805.92060735,0.0,1.0
1997-09-16,23.56,23.63,23.13,23.19,2391100,12.1286621778523,12.1646981011312,11.9072986491394,11.9381865833784,4644726.28340412,0.0,1.0
1997-09-17,23.13,23.56,23.06,23.56,922100,11.9072986491394,12.1286621778523,11.8712627258606,12.1286621778523,1791184.85463884,0.0,1.0
1997-09-18,23.44,23.56,23.19,23.19,1456300,12.0668863093743,12.1286621778523,11.9381865833784,11.9381865833784,2828871.60157308,0.0,1.0
1997-09-19,23.81,23.94,23.56,23.56,1981400,12.2573619038482,12.3242857613661,12.1286621778523,12.1286621778523,3848881.5431964,0.0,1.0
1997-09-22,23.44,24.0,23.44,23.94,1442100,12.0668863093743,12.3551736956051,12.0668863093743,12.3242857613661,2801288.01526371,0.0,1.0
1997-09-23,23.75,23.81,23.31,23.44,1768200,12.2264739696092,12.2573619038482,11.9999624518565,12.0668863093743,3434739.2473402,0.0,1.0
1997-09-24,24.06,24.63,23.81,24.0,3398600,12.3860616298441,12.6794970051147,12.2573619038482,12.3551736956051,6601801.1571148,0.0,1.0
1997-09-25,24.13,24.25,23.94,24.06,1783400,12.422097553123,12.483873421601,12.3242857613661,12.3860616298441,3464265.33972768,0.0,1.0
1997-09-26,23.81,24.38,23.69,24.38,2277300,12.2573619038482,12.5507972791189,12.1955860353702,12.5507972791189,4423669.09171351,0.0,1.0
1997-09-29,23.94,24.06,23.44,23.63,1015900,12.3242857613661,12.3860616298441,12.0668863093743,12.1646981011312,1973391.92476694,0.0,1.0
1997-09-30,23.94,24.0,23.69,23.88,910400,12.3242857613661,12.3551736956051,12.1955860353702,12.2933978271271,1768457.53352478,0.0,1.0
1997-10-01,23.88,24.13,23.81,23.94,1531300,12.2933978271271,12.422097553123,12.2573619038482,12.3242857613661,2974559.55743243,0.0,1.0
1997-10-02,23.88,24.0,23.75,23.88,1201000,12.2933978271271,12.3551736956051,12.2264739696092,12.2933978271271,2332949.79982783,0.0,1.0
1997-10-03,23.88,24.25,23.56,24.06,1456700,12.2933978271271,12.483873421601,12.1286621778523,12.3860616298441,2829648.60400432,0.0,1.0
1997-10-06,24.06,24.19,23.94,24.0,1297000,12.3860616298441,12.452985487362,12.3242857613661,12.3551736956051,2519430.38332781,0.0,1.0
1997-10-07,24.19,24.44,24.06,24.25,1265500,12.452985487362,12.5816852133579,12.3860616298441,12.483873421601,2458241.44186687,0.0,1.0
1997-10-08,24.0,24.19,23.81,24.19,1226200,12.3551736956051,12.452985487362,12.2573619038482,12.452985487362,2381900.95299657,0.0,1.0
1997-10-09,23.94,24.13,23.88,23.94,1106300,12.3242857613661,12.422097553123,12.2933978271271,12.3242857613661,2148994.47422941,0.0,1.0
1997-10-10,23.88,24.44,23.75,23.75,1632000,12.2933978271271,12.5816852133579,12.2264739696092,12.2264739696092,3170169.91949959,0.0,1.0
1997-10-13,23.88,24.06,23.81,23.94,830800,12.2933978271271,12.3860616298441,12.2573619038482,12.3242857613661,1613834.04970604,0.0,1.0
1997-10-14,23.81,23.94,23.63,23.94,841500,12.2573619038482,12.3242857613661,12.1646981011312,12.3242857613661,1634618.86474198,0.0,1.0
1997-10-15,23.38,23.94,23.31,23.75,1175700,12.0359983751353,12.3242857613661,11.9999624518565,12.2264739696092,2283804.39605128,0.0,1.0
1997-10-16,23.56,23.81,23.25,23.5,1850700,12.1286621778523,12.2573619038482,11.9690745176175,12.0977742436133,3594995.9987855,0.0,1.0
1997-10-17,23.31,23.56,23.19,23.44,1753600,11.9999624518565,12.1286621778523,11.9381865833784,12.0668863093743,3406378.65859956,0.0,1.0
1997-10-20,23.38,23.44,23.13,23.19,1719300,12.0359983751353,12.0668863093743,11.9072986491394,11.9381865833784,3339750.70011989,0.0,1.0
1997-10-21,23.56,23.63,23.19,23.19,2024900,12.1286621778523,12.1646981011312,11.9381865833784,11.9381865833784,3933380.55759483,0.0,1.0
1997-10-22,23.81,23.88,23.38,23.56,1523100,12.2573619038482,12.2933978271271,12.0359983751353,12.1286621778523,2958631.00759182,0.0,1.0
1997-10-23,23.56,23.75,23.06,23.44,1739300,12.1286621778523,12.2264739696092,11.8712627258606,12.0668863093743,3378600.8216824,0.0,1.0
1997-10-24,23.25,23.75,23.25,23.56,1280000,11.9690745176175,12.2264739696092,11.9690745176175,12.1286621778523,2486407.77999967,0.0,1.0
1997-10-27,21.25,22.88,20.75,22.69,2573500,10.9394767096504,11.7785989231435,10.6820772576586,11.6807871313867,4999039.39205403,0.0,1.0
1997-10-28,22.94,22.94,18.0,20.38,2795600,11.8094868573826,11.8094868573826,9.26638027170383,10.4916016631847,5430469.99200554,0.0,1.0
1997-10-29,22.13,23.0,21.81,22.88,1300200,11.3924997451559,11.8403747916216,11.2277640958811,11.7785989231435,2525646.4027778,0.0,1.0
1997-10-30,22.0,22.31,21.75,21.75,896000,11.325575887638,11.4851635478729,11.1968761616421,11.1968761616421,1740485.44599978,0.0,1.0
1997-10-31,22.25,22.31,21.88,22.25,957200,11.4542756136339,11.4851635478729,11.26380001916,11.4542756136339,1859366.81798101,0.0,1.0
1997-11-03,22.69,22.88,21.69,22.13,1394900,11.6807871313867,11.7785989231435,11.1659882274031,11.3924997451559,2709601.72837621,0.0,1.0
1997-11-04,22.63,22.69,22.0,22.69,1122400,11.6498991971477,11.6807871313867,11.325575887638,11.6807871313867,2180268.82208721,0.0,1.0
1997-11-05,22.88,23.19,22.38,22.5,1181700,11.7997751760589,11.959649752308,11.5419129563024,11.6037998890439,2291339.92780279,0.041135,1.0
1997-11-06,22.56,22.69,22.13,22.63,1833800,11.6347433554147,11.7017875325514,11.4129818464241,11.6708440661806,3555774.86638298,0.0,1.0
1997-11-07,22.31,22.44,21.94,22.13,1384000,11.5058122455365,11.5728564226732,11.3149942029166,11.4129818464241,2683603.67274186,0.0,1.0
1997-11-10,22.13,22.63,22.0,22.25,1006800,11.4129818464241,11.6708440661806,11.3459376692874,11.4748687791657,1952205.33072002,0.0,1.0
1997-11-11,21.63,22.31,21.56,22.19,1444300,11.1551196266676,11.5058122455365,11.1190189159017,11.4439253127949,2800526.57842563,0.0,1.0
1997-11-12,21.56,22.25,21.31,21.31,1762500,11.1190189159017,11.4748687791657,10.9900878060234,10.9900878060234,3417522.74075688,0.0,1.0
1997-11-13,21.56,21.94,21.38,21.75,1204200,11.1190189159017,11.3149942029166,11.0261885167893,11.2170065594091,2334967.87768479,0.0,1.0
1997-11-14,21.5,21.63,21.19,21.56,971100,11.0880754495309,11.1551196266676,10.9282008732818,11.1190189159017,1882982.31690724,0.0,1.0
1997-11-17,21.88,22.25,21.75,21.75,1327800,11.2840507365458,11.4748687791657,11.2170065594091,11.2170065594091,2574630.74903661,0.0,1.0
1997-11-18,21.69,21.88,21.38,21.75,1464200,11.1860630930384,11.2840507365458,11.0261885167893,11.2170065594091,2839113.07632126,0.0,1.0
1997-11-19,22.0,22.0,21.56,21.69,1073500,11.3459376692874,11.3459376692874,11.1190189159017,11.1860630930384,2081537.96437023,0.0,1.0
1997-11-20,21.88,22.0,21.81,21.88,1449200,11.2840507365458,11.3459376692874,11.2479500257799,11.2840507365458,2810027.77639995,0.0,1.0
1997-11-21,21.88,22.0,21.75,21.88,1571600,11.2840507365458,11.3459376692874,11.2170065594091,11.2840507365458,3047363.82375805,0.0,1.0
1997-11-24,21.56,22.06,21.5,21.81,1079000,11.1190189159017,11.3768811356582,11.0880754495309,11.2479500257799,2092202.57434138,0.0,1.0
1997-11-25,21.19,21.69,21.19,21.56,1013900,10.9282008732818,11.1860630930384,10.9282008732818,11.1190189159017,1965972.37268279,0.0,1.0
1997-11-26,21.0,21.5,20.69,21.31,1352700,10.8302132297743,11.0880754495309,10.6703386535253,10.9900878060234,2622912.34690603,0.0,1.0
1997-11-28,21.38,21.38,21.0,21.13,1033700,11.0261885167893,11.0261885167893,10.8302132297743,10.897257406911,2004364.96857895,0.0,1.0
1997-12-01,21.5,21.63,21.31,21.38,1179200,11.0880754495309,11.1551196266676,10.9900878060234,11.0261885167893,2286492.3778159,0.0,1.0
1997-12-02,21.19,21.56,21.13,21.5,1185400,10.9282008732818,11.1190189159017,10.897257406911,11.0880754495309,2298514.30178339,0.0,1.0
1997-12-03,20.94,21.31,20.81,21.31,1329500,10.7992697634036,10.9900878060234,10.7322255862669,10.9900878060234,2577927.08302767,0.0,1.0
1997-12-04,20.94,21.38,20.88,21.0,2143600,10.7992697634036,11.0261885167893,10.7683262970328,10.8302132297743,4156483.26075827,0.0,1.0
1997-12-05,21.38,21.75,21.0,21.06,1282800,11.0261885167893,11.2170065594091,10.8302132297743,10.8611566961451,2487374.84927259,0.0,1.0
1997-12-08,21.25,21.56,21.0,21.44,1137900,10.9591443396526,11.1190189159017,10.8302132297743,11.0571319831601,2206410.8520325,0.0,1.0
1997-12-09,20.81,21.38,20.75,21.06,1516700,10.7322255862669,11.0261885167893,10.7012821198961,10.8611566961451,2940911.62604594,0.0,1.0
1997-12-10,20.56,21.06,20.0,20.94,2811600,10.6032944763886,10.8611566961451,10.3144887902613,10.7992697634036,5451748.61725508,0.0,1.0
1997-12-11,20.75,20.88,20.44,20.44,1312000,10.7012821198961,10.7683262970328,10.541407543647,10.541407543647,2543994.23311945,0.0,1.0
1997-12-12,20.63,21.38,20.63,20.69,2515400,10.6393951871545,11.0261885167893,10.6393951871545,10.6703386535253,4877410.89480845,0.0,1.0
1997-12-15,21.5,21.69,20.63,20.63,2275600,11.0880754495309,11.1860630930384,10.6393951871545,10.6393951871545,4412433.90006603,0.0,1.0
1997-12-16,21.63,21.69,21.44,21.69,1186100,11.1551196266676,11.1860630930384,11.0571319831601,11.1860630930384,2299871.61577971,0.0,1.0
1997-12-17,21.75,21.88,21.63,21.75,1112400,11.2170065594091,11.2840507365458,11.1551196266676,11.2170065594091,2156965.84216623,0.0,1.0
1997-12-18,21.69,21.81,21.5,21.81,918000,11.1860630930384,11.2479500257799,11.0880754495309,11.2479500257799,1780020.35518571,0.0,1.0
1997-12-19,21.56,21.69,21.31,21.38,1813100,11.1190189159017,11.1860630930384,10.9900878060234,11.0261885167893,3515637.15249152,0.0,1.0
1997-12-22,21.5,21.69,21.38,21.44,937900,11.0880754495309,11.1860630930384,11.0261885167893,11.0571319831601,1818606.85308135,0.0,1.0
1997-12-23,20.81,21.5,20.81,21.5,812300,10.7322255862669,11.0880754495309,10.7322255862669,11.0880754495309,1575065.94174004,0.0,1.0
1997-12-24,20.75,21.13,20.56,20.75,446000,10.7012821198961,10.897257406911,10.6032944763886,10.7012821198961,864802.917661034,0.0,1.0
1997-12-26,21.0,21.19,20.88,20.88,299400,10.8302132297743,10.9282008732818,10.7683262970328,10.7683262970328,580542.586429855,0.0,1.0
1997-12-29,21.19,21.5,21.06,21.19,572900,10.9282008732818,11.0880754495309,10.8611566961451,10.9282008732818,1110864.55499553,0.0,1.0
1997-12-30,21.38,21.44,21.19,21.25,669100,11.0261885167893,11.0571319831601,10.9282008732818,10.9591443396526,1297398.27849103,0.0,1.0
1997-12-31,21.69,21.94,21.25,21.38,932100,11.1860630930384,11.3149942029166,10.9591443396526,11.0261885167893,1807360.53711177,0.0,1.0
1998-01-02,21.69,21.88,21.31,21.81,454200,11.1860630930384,11.2840507365458,10.9900878060234,11.2479500257799,880702.881618029,0.0,1.0
1998-01-05,21.75,21.94,21.56,21.63,876200,11.2170065594091,11.3149942029166,11.1190189159017,11.1551196266676,1698969.31940494,0.0,1.0
1998-01-06,21.25,21.63,21.13,21.56,829900,10.9591443396526,11.1551196266676,10.897257406911,11.1190189159017,1609192.69364774,0.0,1.0
1998-01-07,22.56,22.63,20.75,21.0,1952800,11.6347433554147,11.6708440661806,10.7012821198961,10.8302132297743,3786518.24575891,0.0,1.0
1998-01-08,22.44,22.94,22.13,22.63,1751700,11.5728564226732,11.8307186424297,11.4129818464241,11.6708440661806,3396581.32481352,0.0,1.0
1998-01-09,21.88,22.31,21.88,22.25,1315600,11.2840507365458,11.5058122455365,11.2840507365458,11.4748687791657,2550974.70510059,0.0,1.0
1998-01-12,22.25,22.31,21.56,21.56,1239500,11.4748687791657,11.5058122455365,11.1190189159017,11.1190189159017,2403415.28349967,0.0,1.0
1998-01-13,22.19,22.44,21.94,22.25,1425600,11.4439253127949,11.5728564226732,11.3149942029166,11.4748687791657,2764266.9045237,0.0,1.0
1998-01-14,22.06,22.31,21.5,22.31,1253500,11.3768811356582,11.5058122455365,11.0880754495309,11.5058122455365,2430561.56342625,0.0,1.0
1998-01-15,22.0,22.25,21.94,22.0,625400,11.3459376692874,11.4748687791657,11.3149942029166,11.3459376692874,1212663.10472021,0.0,1.0
1998-01-16,21.94,22.19,21.5,22.0,2835300,11.3149942029166,11.4439253127949,11.0880754495309,11.3459376692874,5497703.39113081,0.0,1.0
1998-01-20,22.0,22.06,21.81,21.81,1373600,11.3459376692874,11.3768811356582,11.2479500257799,11.2479500257799,2663437.86479641,0.0,1.0
1998-01-21,21.94,22.0,21.63,21.94,1855700,11.3149942029166,11.3459376692874,11.1551196266676,11.3149942029166,3598239.40426813,0.0,1.0
1998-01-22,22.06,22.19,21.75,21.81,1174900,11.3768811356582,11.4439253127949,11.2170065594091,11.2479500257799,2278154.59183845,0.0,1.0
1998-01-23,22.06,22.38,21.69,22.19,1290200,11.3768811356582,11.5419129563024,11.1860630930384,11.4439253127949,2501723.59723378,0.0,1.0
1998-01-26,22.06,22.19,21.81,21.94,1223900,11.3768811356582,11.4439253127949,11.2479500257799,11.3149942029166,2373166.57158148,0.0,1.0
1998-01-27,21.56,22.13,21.56,22.0,1216300,11.1190189159017,11.4129818464241,11.1190189159017,11.3459376692874,2358430.01962133,0.0,1.0
1998-01-28,21.44,21.75,21.25,21.69,1663200,11.0571319831601,11.2170065594091,10.9591443396526,11.1860630930384,3224978.05527765,0.0,1.0
1998-01-29,21.69,22.0,21.31,21.31,2342600,11.1860630930384,11.3459376692874,10.9900878060234,10.9900878060234,4542348.23971465,0.0,1.0
1998-01-30,21.06,21.75,21.06,21.63,1216500,10.8611566961451,11.2170065594091,10.8611566961451,11.1551196266676,2358817.8236203,0.0,1.0
1998-02-02,21.56,21.69,21.19,21.19,1235100,11.1190189159017,11.1860630930384,10.9282008732818,10.9282008732818,2394883.59552274,0.0,1.0
1998-02-03,21.81,22.0,21.56,21.63,1550400,11.2479500257799,11.3459376692874,11.1190189159017,11.1551196266676,3006256.59986922,0.0,1.0
1998-02-04,21.94,21.94,21.5,21.63,932400,11.336208527736,11.336208527736,11.1088643275444,11.1760342048737,1804558.90079551,0.041135,1.0
1998-02-05,21.88,21.94,21.56,21.88,1282000,11.3052070458917,11.336208527736,11.1398658093887,11.3052070458917,2481171.719026,0.0,1.0
1998-02-06,22.06,22.13,21.81,21.94,1250800,11.3982114914246,11.4343798869096,11.2690386504067,11.336208527736,2420787.50870338,0.0,1.0
1998-02-09,22.5,22.63,21.94,22.0,1273000,11.6255556916162,11.6927255689456,11.336208527736,11.3672100095803,2463753.19681756,0.0,1.0
1998-02-10,22.44,22.88,22.38,22.63,1401700,11.5945542097719,11.8218984099635,11.5635527279276,11.6927255689456,2712838.06439841,0.0,1.0
1998-02-11,22.56,22.63,22.19,22.38,1010500,11.6565571734605,11.6927255689456,11.465381368754,11.5635527279276,1955712.96573774,0.0,1.0
1998-02-12,22.69,22.88,22.31,22.38,1111500,11.7237270507899,11.8218984099635,11.5273843324426,11.5635527279276,2151187.49274368,0.0,1.0
1998-02-13,22.44,22.69,22.31,22.56,810700,11.5945542097719,11.7237270507899,11.5273843324426,11.6565571734605,1569021.77271013,0.0,1.0
1998-02-17,22.31,22.81,22.25,22.81,1241000,11.5273843324426,11.7857300144785,11.4963828505983,11.7857300144785,2401820.67340973,0.0,1.0
1998-02-18,22.56,22.56,22.25,22.31,1251400,11.6565571734605,11.6565571734605,11.4963828505983,11.5273843324426,2421948.74351728,0.0,1.0
1998-02-19,22.44,22.56,22.25,22.5,989300,11.5945542097719,11.6565571734605,11.4963828505983,11.6255556916162,1914682.66898006,0.0,1.0
1998-02-20,22.5,22.56,22.25,22.44,885100,11.6255556916162,11.6565571734605,11.4963828505983,11.5945542097719,1713014.88963333,0.0,1.0
1998-02-23,22.13,22.56,22.0,22.56,835200,11.4343798869096,11.6565571734605,11.3672100095803,11.6565571734605,1616438.86094425,0.0,1.0
1998-02-24,22.25,22.38,22.0,22.06,974800,11.4963828505983,11.5635527279276,11.3672100095803,11.3982114914246,1886619.49431088,0.0,1.0
1998-02-25,22.38,22.44,22.13,22.19,486500,11.5635527279276,11.5945542097719,11.4343798869096,11.465381368754,941567.894934596,0.0,1.0
1998-02-26,22.44,22.44,22.19,22.44,556200,11.5945542097719,11.5945542097719,11.465381368754,11.5945542097719,1076464.67248227,0.0,1.0
1998-02-27,22.44,22.5,22.25,22.25,458600,11.5945542097719,11.6255556916162,11.4963828505983,11.4963828505983,887570.476088399,0.0,1.0
1998-03-02,22.63,22.81,22.31,22.44,999900,11.6927255689456,11.7857300144785,11.5273843324426,11.5945542097719,1935197.81735889,0.0,1.0
1998-03-03,22.81,22.81,22.5,22.63,755100,11.7857300144785,11.7857300144785,11.6255556916162,11.6927255689456,1461414.01328903,0.0,1.0
1998-03-04,23.13,23.13,22.63,22.75,1281600,11.9510712509815,11.9510712509815,11.6927255689456,11.7547285326342,2480397.5624834,0.0,1.0
1998-03-05,22.69,23.06,22.56,22.88,1042000,11.7237270507899,11.9149028554964,11.6565571734605,11.8218984099635,2016677.79346731,0.0,1.0
1998-03-06,23.13,23.19,22.75,22.75,599300,11.9510712509815,11.9820727328258,11.7547285326342,11.7547285326342,1159880.03994718,0.0,1.0
1998-03-09,23.06,23.38,23.06,23.06,705400,11.9149028554964,12.0802440919994,11.9149028554964,11.9149028554964,1365225.06287126,0.0,1.0
1998-03-10,23.31,23.31,22.69,23.0,987100,12.0440756965144,12.0440756965144,11.7237270507899,11.8839013736521,1910424.80799577,0.0,1.0
1998-03-11,23.38,23.44,22.94,23.19,1013600,12.0802440919994,12.1112455738437,11.8528998918078,11.9820727328258,1961712.67894288,0.0,1.0
1998-03-12,23.56,23.56,23.19,23.31,1059900,12.1732485375324,12.1732485375324,11.9820727328258,12.0440756965144,2051321.29874856,0.0,1.0
1998-03-13,23.5,23.63,23.44,23.5,990400,12.1422470556881,12.2094169330174,12.1112455738437,12.1422470556881,1916811.59947219,0.0,1.0
1998-03-16,22.63,23.0,22.38,23.0,1515700,11.6927255689456,11.8839013736521,11.5635527279276,11.8839013736521,2933472.67903877,0.0,1.0
1998-03-17,22.0,22.44,22.0,22.31,1624500,11.3672100095803,11.5945542097719,11.3672100095803,11.5273843324426,3144043.25862539,0.0,1.0
1998-03-18,22.13,22.19,21.94,22.0,1557400,11.4343798869096,11.465381368754,11.336208527736,11.3672100095803,3014178.49860462,0.0,1.0
1998-03-19,22.13,22.19,21.81,22.19,951700,11.4343798869096,11.465381368754,11.2690386504067,11.465381368754,1841911.95397587,0.0,1.0
1998-03-20,21.94,22.38,21.94,22.38,1381100,11.336208527736,11.5635527279276,11.336208527736,11.5635527279276,2672969.00245462,0.0,1.0
1998-03-23,22.06,22.06,21.63,21.88,1647900,11.3982114914246,11.3982114914246,11.1760342048737,11.3052070458917,3189331.41636737,0.0,1.0
1998-03-24,22.19,22.31,22.06,22.25,1272300,11.465381368754,11.5273843324426,11.3982114914246,11.4963828505983,2462398.422868,0.0,1.0
1998-03-25,21.88,22.31,21.5,22.19,1216300,11.3052070458917,11.5273843324426,11.1088643275444,11.465381368754,2354016.50690431,0.0,1.0
1998-03-26,21.63,22.0,21.63,21.94,1139100,11.1760342048737,11.3672100095803,11.1760342048737,11.336208527736,2204604.29418294,0.0,1.0
1998-03-27,21.63,21.88,21.44,21.88,1044800,11.1760342048737,11.3052070458917,11.0778628457001,11.3052070458917,2022096.88926551,0.0,1.0
1998-03-30,21.63,22.0,21.38,22.0,1368800,11.1760342048737,11.3672100095803,11.0468613638558,11.3672100095803,2649163.68876974,0.0,1.0
1998-03-31,21.94,21.94,21.5,21.88,2092700,11.336208527736,11.336208527736,11.1088643275444,11.3052070458917,4050193.49173613,0.0,1.0
1998-04-01,22.13,22.31,21.75,22.0,1762500,11.4343798869096,11.5273843324426,11.2380371685623,11.3672100095803,3411127.26582165,0.0,1.0
1998-04-02,22.56,22.75,21.94,22.13,1775100,11.6565571734605,11.7547285326342,11.336208527736,11.4343798869096,3435513.19691348,0.0,1.0
1998-04-03,22.38,22.69,22.31,22.69,1991100,11.5635527279276,11.7237270507899,11.5273843324426,11.7237270507899,3853557.72991629,0.0,1.0
1998-04-06,21.81,22.5,21.81,22.38,1276700,11.2690386504067,11.6255556916162,11.2690386504067,11.5635527279276,2470914.14483658,0.0,1.0
1998-04-07,21.63,21.88,21.5,21.81,1058600,11.1760342048737,11.3052070458917,11.1088643275444,11.2690386504067,2048805.28998513,0.0,1.0
1998-04-08,21.5,21.75,21.38,21.63,887600,11.1088643275444,11.2380371685623,11.0468613638558,11.1760342048737,1717853.36802456,0.0,1.0
1998-04-09,21.56,21.75,21.38,21.5,1762000,11.1398658093887,11.2380371685623,11.0468613638558,11.1088643275444,3410159.57014339,0.0,1.0
1998-04-13,21.5,21.94,21.44,21.88,1420400,11.1088643275444,11.336208527736,11.0778628457001,11.3052070458917,2749029.88276485,0.0,1.0
1998-04-14,21.69,21.69,21.44,21.63,1459900,11.207035686718,11.207035686718,11.0778628457001,11.1760342048737,2825477.8413464,0.0,1.0
1998-04-15,22.0,22.0,21.63,21.81,1409500,11.3672100095803,11.3672100095803,11.1760342048737,11.2690386504067,2727934.11697906,0.0,1.0
1998-04-16,22.06,22.38,21.81,21.94,2984900,11.3982114914246,11.5635527279276,11.2690386504067,11.336208527736,5776949.66000058,0.0,1.0
1998-04-17,22.13,22.19,21.94,22.06,1306700,11.4343798869096,11.465381368754,11.336208527736,11.3982114914246,2528975.88553143,0.0,1.0
1998-04-20,21.75,22.0,21.63,22.0,974400,11.2380371685623,11.3672100095803,11.1760342048737,11.3672100095803,1885845.33776829,0.0,1.0
1998-04-21,22.0,22.06,21.56,21.75,1851000,11.3672100095803,11.3982114914246,11.1398658093887,11.2380371685623,3582409.4008714,0.0,1.0
1998-04-22,21.56,21.88,21.5,21.88,1460700,11.1398658093887,11.3052070458917,11.1088643275444,11.3052070458917,2827026.15443158,0.0,1.0
1998-04-23,21.56,21.94,21.5,21.5,1176100,11.1398658093887,11.336208527736,11.1088643275444,11.1088643275444,2276213.77437323,0.0,1.0
1998-04-24,21.63,21.75,21.25,21.56,1543200,11.1760342048737,11.2380371685623,10.9796914865264,11.1398658093887,2986695.94134239,0.0,1.0
1998-04-27,21.25,21.56,21.25,21.5,1013900,10.9796914865264,11.1398658093887,10.9796914865264,11.1088643275444,1962293.29634982,0.0,1.0
1998-04-28,21.63,21.63,21.31,21.5,1717100,11.1760342048737,11.1760342048737,11.0106929683707,11.1088643275444,3323260.49823679,0.0,1.0
1998-04-29,21.5,21.63,21.38,21.5,2229700,11.1088643275444,11.1760342048737,11.0468613638558,11.1088643275444,4315342.10757588,0.0,1.0
1998-04-30,21.5,21.88,21.44,21.69,1891900,11.1088643275444,11.3052070458917,11.0778628457001,11.207035686718,3661566.90735203,0.0,1.0
1998-05-01,21.31,21.56,21.25,21.5,1379000,11.0106929683707,11.1398658093887,10.9796914865264,11.1088643275444,2668904.68060599,0.0,1.0
1998-05-04,21.25,21.44,21.06,21.38,1753300,10.9796914865264,11.0778628457001,10.8815201273528,11.0468613638558,3393321.6653419,0.0,1.0
1998-05-05,21.13,21.25,21.06,21.25,1595800,10.9176885228378,10.9796914865264,10.8815201273528,10.9796914865264,3088497.526694,0.0,1.0
1998-05-06,21.06,21.13,21.0,21.0,2631500,10.9027742266139,10.9390132672531,10.8717121917802,10.8717121917802,5083053.98682109,0.041135,1.0
1998-05-07,20.94,21.06,20.88,21.0,1565100,10.8406501569466,10.9027742266139,10.8095881221129,10.8717121917802,3023176.05729572,0.0,1.0
1998-05-08,20.94,21.19,20.69,21.13,1385700,10.8406501569466,10.9700753020868,10.7112250118063,10.9390132672531,2676643.70493558,0.0,1.0
1998-05-11,20.75,21.0,20.69,21.0,676400,10.74228704664,10.8717121917802,10.7112250118063,10.8717121917802,1306546.72874246,0.0,1.0
1998-05-12,20.69,20.81,20.5,20.69,1073900,10.7112250118063,10.7733490814736,10.6128619014997,10.7112250118063,2074365.06800197,0.0,1.0
1998-05-13,20.25,20.56,20.19,20.5,1757700,10.4834367563595,10.6439239363334,10.4523747215258,10.6128619014997,3395205.77337467,0.0,1.0
1998-05-14,20.19,20.5,20.13,20.38,1106300,10.4523747215258,10.6128619014997,10.4213126866922,10.5507378318324,2136949.50622086,0.0,1.0
1998-05-15,20.0,20.31,19.94,20.25,1795800,10.3540116112193,10.5144987911932,10.3229495763856,10.4834367563595,3468800.43683576,0.0,1.0
1998-05-18,19.81,20.0,19.63,20.0,1274600,10.2556485009127,10.3540116112193,10.1624623964117,10.3540116112193,2462040.89363563,0.0,1.0
1998-05-19,19.81,20.13,19.75,19.88,1301000,10.2556485009127,10.4213126866922,10.224586466079,10.2918875415519,2513035.62107324,0.0,1.0
1998-05-20,20.0,20.0,19.81,19.81,1243500,10.3540116112193,10.3540116112193,10.2556485009127,10.2556485009127,2401967.55941935,0.0,1.0
1998-05-21,19.94,20.13,19.5,20.0,1997100,10.3229495763856,10.4213126866922,10.0951613209388,10.3540116112193,3857635.23354757,0.0,1.0
1998-05-22,19.5,19.81,19.44,19.63,1974400,10.0951613209388,10.2556485009127,10.0640992861051,10.1624623964117,3813787.49442506,0.0,1.0
1998-05-26,19.31,19.75,19.31,19.63,1514900,9.99679821063219,10.224586466079,9.99679821063219,10.1624623964117,2926208.81042572,0.0,1.0
1998-05-27,18.81,19.31,18.5,19.25,2332100,9.73794792035171,9.99679821063219,9.57746074037781,9.96573617579853,4504727.41883545,0.0,1.0
1998-05-28,19.25,19.5,18.81,18.94,2680000,9.96573617579853,10.0951613209388,9.73794792035171,9.80524899582463,5176737.48230308,0.0,1.0
1998-05-29,18.94,19.5,18.88,19.5,1697700,9.80524899582463,10.0951613209388,9.77418696099098,10.0951613209388,3279308.66556192,0.0,1.0
1998-06-01,19.5,19.69,18.81,18.88,2273600,10.0951613209388,10.1935244312454,9.73794792035171,9.77418696099098,4391727.738718,0.0,1.0
1998-06-02,19.31,19.75,19.25,19.44,1974400,9.99679821063219,10.224586466079,9.96573617579853,10.0640992861051,3813787.49442507,0.0,1.0
1998-06-03,19.19,19.5,19.0,19.38,2481400,9.93467414096488,10.0951613209388,9.83631103065829,10.0330372512715,4793118.05544285,0.0,1.0
1998-06-04,18.63,19.06,18.56,19.0,2191200,9.64476181585074,9.86737306549195,9.60852277521147,9.83631103065829,4232562.37732183,0.0,1.0
1998-06-05,21.25,22.0,18.81,18.88,7170000,11.0011373369205,11.3894127723412,9.73794792035171,9.77418696099098,13849704.3836242,0.0,1.0
1998-06-08,20.0,20.81,19.94,20.56,3993700,10.3540116112193,10.7733490814736,10.3229495763856,10.6439239363334,7714304.65786332,0.0,1.0
1998-06-09,19.94,20.31,19.88,20.0,2422000,10.3229495763856,10.5144987911932,10.2918875415519,10.3540116112193,4678379.91870823,0.0,1.0
1998-06-10,19.94,20.06,19.56,19.56,2438800,10.3229495763856,10.3850736460529,10.1262233557724,10.1262233557724,4710831.1088958,0.0,1.0
1998-06-11,20.25,20.25,19.69,19.81,1599200,10.4834367563595,10.4834367563595,10.1935244312454,10.2556485009127,3089044.24690264,0.0,1.0
1998-06-12,20.06,20.19,19.63,20.19,1290500,10.3850736460529,10.4523747215258,10.1624623964117,10.4523747215258,2492753.62720602,0.0,1.0
1998-06-15,19.44,19.94,19.44,19.69,1352600,10.0640992861051,10.3229495763856,10.0640992861051,10.1935244312454,2612707.13379222,0.0,1.0
1998-06-16,19.63,19.69,19.19,19.56,1620800,10.1624623964117,10.1935244312454,9.93467414096488,10.1262233557724,3130767.20571523,0.0,1.0
1998-06-17,20.69,20.69,19.63,19.63,2088600,10.7112250118063,10.7112250118063,10.1624623964117,10.1624623964117,4034378.32296203,0.0,1.0
1998-06-18,20.44,20.88,20.0,20.5,1390100,10.5817998666661,10.8095881221129,10.3540116112193,10.6128619014997,2685142.82617518,0.0,1.0
1998-06-19,20.44,20.56,20.06,20.44,1612000,10.5817998666661,10.6439239363334,10.3850736460529,10.5817998666661,3113768.96323602,0.0,1.0
1998-06-22,19.94,20.31,19.81,20.19,1032500,10.3229495763856,10.5144987911932,10.2556485009127,10.4523747215258,1994396.06361117,0.0,1.0
1998-06-23,20.13,20.13,19.88,20.0,1286400,10.4213126866922,10.4213126866922,10.2918875415519,10.3540116112193,2484833.99150547,0.0,1.0
1998-06-24,20.38,20.63,20.0,20.0,1536000,10.5507378318324,10.6801629769727,10.3540116112193,10.3540116112193,2966965.96000655,0.0,1.0
1998-06-25,20.0,20.44,19.69,20.25,2396000,10.3540116112193,10.5817998666661,10.1935244312454,10.4834367563595,4628157.83865601,0.0,1.0
1998-06-26,19.75,20.06,19.5,20.06,907700,10.224586466079,10.3850736460529,10.0951613209388,10.3850736460529,1753330.07936064,0.0,1.0
1998-06-29,19.44,19.94,19.06,19.81,1371900,10.0640992861051,10.3229495763856,9.86737306549195,10.2556485009127,2649987.37013866,0.0,1.0
1998-06-30,19.38,19.63,19.06,19.44,1644700,10.0330372512715,10.1624623964117,9.86737306549195,10.0640992861051,3176932.88699397,0.0,1.0
1998-07-01,19.69,19.69,19.13,19.31,1454400,10.1935244312454,10.1935244312454,9.90361210613122,9.99679821063219,2809345.89338118,0.0,1.0
1998-07-02,19.44,19.56,19.19,19.5,892800,10.0640992861051,10.1262233557724,9.93467414096488,10.0951613209388,1724548.9642538,0.0,1.0
1998-07-06,19.75,19.88,19.09,19.19,1847700,10.224586466079,10.2918875415519,9.88290408290878,9.93467414096488,3569051.43509381,0.0,1.0
1998-07-07,19.0,19.69,19.0,19.63,1303500,9.83631103065829,10.1935244312454,9.83631103065829,10.1624623964117,2517864.66723211,0.0,1.0
1998-07-08,18.88,19.13,18.63,19.0,2808000,9.77418696099098,9.90361210613122,9.64476181585074,9.83631103065829,5423984.64563695,0.0,1.0
1998-07-09,18.19,18.75,18.19,18.75,2098300,9.41697356040391,9.70688588551805,9.41697356040391,9.70688588551805,4053115.02205841,0.0,1.0
1998-07-10,18.19,18.75,18.13,18.19,1624900,9.41697356040391,9.70688588551805,9.38591152557025,9.41697356040391,3138686.84141577,0.0,1.0
1998-07-13,17.81,18.25,17.75,18.19,1052600,9.22024733979075,9.44803559523757,9.18918530495709,9.41697356040391,2033221.59472844,0.0,1.0
1998-07-14,17.88,18.31,17.63,18.31,1421100,9.25648638043001,9.47909763007123,9.12706123528977,9.47909763007123,2745022.99854511,0.0,1.0
1998-07-15,17.81,18.13,17.69,17.94,1741400,9.22024733979075,9.38591152557025,9.15812327012343,9.28754841526367,3363720.39241887,0.0,1.0
1998-07-16,17.69,18.06,17.13,17.81,1883500,9.15812327012343,9.34967248493099,8.86821094500929,9.22024733979075,3638203.37608875,0.0,1.0
1998-07-17,17.63,18.0,17.5,17.94,2125600,9.12706123528977,9.31861045009733,9.05976015981685,9.28754841526367,4105848.20611322,0.0,1.0
1998-07-20,17.44,17.88,17.38,17.75,1344700,9.02869812498319,9.25648638043001,8.99763609014953,9.18918530495709,2597447.3479302,0.0,1.0
1998-07-21,17.31,17.63,17.25,17.56,1261300,8.96139704951026,9.12706123528977,8.93033501467661,9.0908221946505,2436350.36807048,0.0,1.0
1998-07-22,17.44,17.5,17.25,17.25,700900,9.02869812498319,9.05976015981685,8.93033501467661,8.93033501467661,1353871.38109934,0.0,1.0
1998-07-23,17.13,17.5,17.13,17.31,1328400,8.86821094500929,9.05976015981685,8.86821094500929,8.96139704951026,2565961.96697441,0.0,1.0
1998-07-24,17.25,17.25,17.0,17.13,1543100,8.93033501467661,8.93033501467661,8.80090986953637,8.86821094500929,2980680.45109772,0.0,1.0
1998-07-27,16.56,17.19,16.44,17.06,2003700,8.57312161408954,8.89927297984295,8.51099754442223,8.83197190437002,3870383.91540697,0.0,1.0
1998-07-28,16.75,16.88,16.38,16.5,2430100,8.67148472439613,8.73878579986905,8.47993550958857,8.54205957925589,4694026.02826295,0.0,1.0
1998-07-29,17.13,17.25,16.94,17.0,2720200,8.86821094500929,8.93033501467661,8.76984783470271,8.80090986953637,5254388.54453762,0.0,1.0
1998-07-30,17.56,17.63,17.06,17.06,1666500,9.0908221946505,9.12706123528977,8.83197190437002,8.83197190437002,3219042.16949929,0.0,1.0
1998-07-31,17.13,17.63,17.06,17.5,1088300,8.86821094500929,9.12706123528977,8.83197190437002,9.05976015981685,2102180.37387703,0.0,1.0
1998-08-03,17.0,17.25,16.81,17.06,1961700,8.80090986953637,8.93033501467661,8.70254675922978,8.83197190437002,3789255.93993804,0.0,1.0
1998-08-04,16.5,17.0,16.44,17.0,2840500,8.54205957925589,8.80090986953637,8.51099754442223,8.80090986953637,5486762.2457022,0.0,1.0
1998-08-05,16.69,16.94,16.44,16.5,1745500,8.66171830294384,8.79146243570214,8.53197417018555,8.56311276204754,3363350.54790443,0.041135,1.0
1998-08-06,16.56,16.88,16.38,16.69,1301000,8.59425135390953,8.76032384384015,8.50083557832355,8.66171830294384,2506857.09700582,0.0,1.0
1998-08-07,16.63,16.81,16.44,16.5,1364700,8.63057971108185,8.72399548666782,8.53197417018555,8.56311276204754,2629598.67815822,0.0,1.0
1998-08-10,17.81,17.94,16.75,16.75,2176900,9.24297201770101,9.31043896673532,8.69285689480583,8.69285689480583,4194602.00958645,0.0,1.0
1998-08-11,17.75,17.88,17.19,17.5,1444900,9.21183342583902,9.27930037487333,8.92120656846044,9.08208929308072,2784133.60450708,0.0,1.0
1998-08-12,17.75,18.13,17.25,17.69,1261100,9.21183342583902,9.40904450763163,8.95234516032243,9.18069483397703,2429975.00771256,0.0,1.0
1998-08-13,17.44,17.69,17.19,17.56,848800,9.05095070121873,9.18069483397703,8.92120656846044,9.11322788494271,1635526.7516822,0.0,1.0
1998-08-14,17.0,17.5,16.75,17.44,691400,8.82260102756413,9.08208929308072,8.69285689480583,9.05095070121873,1332237.50720202,0.0,1.0
1998-08-17,16.81,17.25,16.81,17.0,584700,8.72399548666782,8.95234516032243,8.72399548666782,8.82260102756413,1126640.54159824,0.0,1.0
1998-08-18,17.19,17.38,16.88,17.0,763400,8.92120656846044,9.01981210935674,8.76032384384015,8.82260102756413,1470972.10442294,0.0,1.0
1998-08-19,17.06,17.44,17.0,17.38,917500,8.85373961942612,9.05095070121873,8.82260102756413,9.01981210935674,1767902.67986383,0.0,1.0
1998-08-20,16.62,16.69,16.25,16.25,1098000,8.62538994577152,8.66171830294384,8.43336862928924,8.43336862928924,2115702.60761906,0.0,1.0
1998-08-21,16.5,16.56,16.25,16.5,1261500,8.56311276204754,8.59425135390953,8.43336862928924,8.56311276204754,2430745.7554749,0.0,1.0
1998-08-24,16.31,16.62,16.25,16.5,915200,8.46450722115123,8.62538994577152,8.43336862928924,8.56311276204754,1763470.88023038,0.0,1.0
1998-08-25,16.19,16.5,16.06,16.31,1923000,8.40223003742725,8.56311276204754,8.33476308839294,8.46450722115123,3705369.86744212,0.0,1.0
1998-08-26,15.81,16.19,15.81,16.12,1505600,8.20501895563464,8.40223003742725,8.20501895563464,8.36590168025493,2901094.57744194,0.0,1.0
1998-08-27,15.19,15.94,15.19,15.75,2069700,7.88325350639407,8.27248590466895,7.88325350639407,8.17388036377265,3988041.60927975,0.0,1.0
1998-08-28,15.62,16.0,15.25,15.5,1991400,8.10641341473834,8.30362449653095,7.91439209825606,8.04413623101435,3837167.73480199,0.0,1.0
1998-08-31,15.0,15.75,14.87,15.5,1808800,7.78464796549776,8.17388036377265,7.71718101646345,8.04413623101435,3485321.38129449,0.0,1.0
1998-09-01,15.94,16.0,14.87,15.0,1848300,8.27248590466895,8.30362449653095,7.71718101646345,7.78464796549776,3561432.72282541,0.0,1.0
1998-09-02,15.56,16.0,15.56,15.69,1467400,8.07527482287635,8.30362449653095,8.07527482287635,8.14274177191066,2827488.16613862,0.0,1.0
1998-09-03,15.19,15.37,14.87,15.31,1445200,7.88325350639407,7.97666928198004,7.71718101646345,7.94553069011805,2784711.66532883,0.0,1.0
1998-09-04,15.0,15.19,14.81,15.19,1321000,7.78464796549776,7.88325350639407,7.68604242460146,7.88325350639407,2545394.48512275,0.0,1.0
1998-09-08,15.0,15.25,14.81,15.0,1837300,7.78464796549776,7.91439209825606,7.68604242460146,7.78464796549776,3540237.15936111,0.0,1.0
1998-09-09,15.5,15.81,14.87,15.0,1299300,8.04413623101435,8.20501895563464,7.71718101646345,7.78464796549776,2503581.41901588,0.0,1.0
1998-09-10,16.12,16.31,15.25,15.37,2000100,8.36590168025493,8.46450722115123,7.91439209825606,7.97666928198004,3853931.49863285,0.0,1.0
1998-09-11,16.25,16.37,15.81,15.87,1545200,8.43336862928924,8.49564581301322,8.20501895563464,8.23615754749663,2977398.60591345,0.0,1.0
1998-09-14,16.75,17.06,16.25,16.25,1452300,8.69285689480583,8.85373961942612,8.43336862928924,8.43336862928924,2798392.43811034,0.0,1.0
1998-09-15,16.81,16.94,16.62,16.75,452700,8.72399548666782,8.79146243570214,8.62538994577152,8.69285689480583,872293.780026546,0.0,1.0
1998-09-16,16.25,16.87,16.12,16.69,1218900,8.43336862928924,8.75513407852982,8.36590168025493,8.66171830294384,2348661.11878586,0.0,1.0
1998-09-17,15.56,15.94,15.25,15.62,1717800,8.07527482287635,8.27248590466895,7.91439209825606,8.10641341473834,3309976.26536249,0.0,1.0
1998-09-18,15.94,15.94,15.44,15.5,2290800,8.27248590466895,8.27248590466895,8.01299763915236,8.04413623101435,4414072.43491233,0.0,1.0
1998-09-21,16.06,16.25,15.12,15.62,901400,8.33476308839294,8.43336862928924,7.84692514922174,8.10641341473834,1736880.08242971,0.0,1.0
1998-09-22,16.12,16.25,16.0,16.06,721600,8.36590168025493,8.43336862928924,8.30362449653095,8.33476308839294,1390428.96325857,0.0,1.0
1998-09-23,16.69,16.87,16.19,16.25,964200,8.66171830294384,8.75513407852982,8.40223003742725,8.43336862928924,1857887.48111684,0.0,1.0
1998-09-24,16.94,17.44,16.62,16.62,2328000,8.79146243570214,9.05095070121873,8.62538994577152,8.62538994577152,4485751.9768098,0.0,1.0
1998-09-25,16.81,17.06,16.0,17.0,1408000,8.72399548666782,8.85373961942612,8.30362449653095,8.82260102756413,2713032.12343136,0.0,1.0
1998-09-28,17.37,17.44,17.0,17.0,923000,9.01462234404641,9.05095070121873,8.82260102756413,8.82260102756413,1778500.46159598,0.0,1.0
1998-09-29,17.5,17.94,17.31,17.37,1403500,9.08208929308072,9.31043896673532,8.98348375218442,9.01462234404641,2704361.21110505,0.0,1.0
1998-09-30,16.75,17.19,16.37,17.19,922900,8.69285689480583,8.92120656846044,8.49564581301322,8.92120656846044,1778307.7746554,0.0,1.0
1998-10-01,16.12,16.69,16.06,16.44,908900,8.36590168025493,8.66171830294384,8.33476308839294,8.53197417018555,1751331.60297355,0.0,1.0
1998-10-02,17.06,17.25,16.06,16.25,1405200,8.85373961942612,8.95234516032243,8.33476308839294,8.43336862928924,2707636.88909499,0.0,1.0
1998-10-05,17.06,17.37,16.44,17.19,1063700,8.85373961942612,9.01462234404641,8.53197417018555,8.92120656846044,2049610.98699853,0.0,1.0
1998-10-06,16.94,17.25,16.75,17.19,724900,8.79146243570214,8.95234516032243,8.69285689480583,8.92120656846044,1396787.63229786,0.0,1.0
1998-10-07,16.75,16.94,16.44,16.94,987200,8.69285689480583,8.79146243570214,8.53197417018555,8.79146243570214,1902205.47745131,0.0,1.0
1998-10-08,16.56,16.69,16.0,16.0,1224800,8.59425135390953,8.66171830294384,8.30362449653095,8.30362449653095,2360029.64828035,0.0,1.0
1998-10-09,16.5,16.87,16.37,16.62,1187700,8.56311276204754,8.75513407852982,8.49564581301322,8.62538994577152,2288542.79332345,0.0,1.0
1998-10-12,16.56,16.81,16.37,16.5,760400,8.59425135390953,8.72399548666782,8.49564581301322,8.56311276204754,1465191.4962054,0.0,1.0
1998-10-13,16.44,16.75,16.37,16.62,916300,8.53197417018555,8.69285689480583,8.49564581301322,8.62538994577152,1765590.43657681,0.0,1.0
1998-10-14,16.37,16.75,16.31,16.56,875100,8.49564581301322,8.69285689480583,8.46450722115123,8.59425135390953,1686203.41705595,0.0,1.0
1998-10-15,16.69,16.75,16.0,16.31,1375400,8.66171830294384,8.69285689480583,8.30362449653095,8.46450722115123,2650216.18080078,0.0,1.0
1998-10-16,16.81,17.0,16.37,16.87,3148300,8.72399548666782,8.82260102756413,8.49564581301322,8.75513407852982,6066362.95042539,0.0,1.0
1998-10-19,16.37,16.87,16.06,16.81,1577300,8.49564581301322,8.75513407852982,8.33476308839294,8.72399548666782,3039251.11384111,0.0,1.0
1998-10-20,16.5,16.87,16.19,16.75,1972900,8.56311276204754,8.75513407852982,8.40223003742725,8.69285689480583,3801520.65079384,0.0,1.0
1998-10-21,16.25,16.75,16.06,16.75,1713800,8.43336862928924,8.69285689480583,8.33476308839294,8.69285689480583,3302268.78773911,0.0,1.0
1998-10-22,16.37,16.62,16.37,16.37,1201400,8.49564581301322,8.62538994577152,8.49564581301322,8.49564581301322,2314940.90418355,0.0,1.0
1998-10-23,17.31,17.31,16.5,16.81,1928800,8.98348375218442,8.98348375218442,8.56311276204754,8.72399548666782,3716545.70999603,0.0,1.0
1998-10-26,16.62,17.19,16.56,17.12,1152400,8.62538994577152,8.92120656846044,8.59425135390953,8.88487821128811,2220524.30329709,0.0,1.0
1998-10-27,16.62,16.69,16.5,16.62,1401400,8.62538994577152,8.66171830294384,8.56311276204754,8.62538994577152,2700314.78535277,0.0,1.0
1998-10-28,17.06,17.25,16.5,16.75,1116200,8.85373961942612,8.95234516032243,8.56311276204754,8.69285689480583,2150771.63080546,0.0,1.0
1998-10-29,16.75,17.44,16.56,17.25,918500,8.69285689480583,9.05095070121873,8.59425135390953,8.95234516032243,1769829.54926968,0.0,1.0
1998-10-30,16.69,16.94,16.56,16.75,1216900,8.66171830294384,8.79146243570214,8.59425135390953,8.69285689480583,2344807.37997416,0.0,1.0
1998-11-02,17.0,17.19,16.56,16.81,1381400,8.82260102756413,8.92120656846044,8.59425135390953,8.72399548666782,2661777.39723585,0.0,1.0
1998-11-03,16.87,17.44,16.69,17.44,1378000,8.75513407852982,9.05095070121873,8.66171830294384,9.05095070121873,2655226.04125597,0.0,1.0
1998-11-04,17.06,17.19,16.81,16.81,1249400,8.87615525375451,8.94379301360141,8.74608263866432,8.74608263866432,2401350.96679208,0.043192,1.0
1998-11-05,17.37,17.5,16.87,17.19,1009400,9.03744529646634,9.10508305631324,8.77730006628597,8.94379301360141,1940070.16638381,0.0,1.0
1998-11-06,17.25,17.37,17.06,17.37,654600,8.97501044122305,9.03744529646634,8.87615525375451,9.03744529646634,1258143.38311357,0.0,1.0
1998-11-09,17.19,17.25,16.94,17.19,696900,8.94379301360141,8.97501044122305,8.81372039851122,8.94379301360141,1339444.12418553,0.0,1.0
1998-11-10,17.0,17.19,16.75,17.06,892700,8.84493782613286,8.94379301360141,8.71486521104267,8.87615525375451,1715772.37718528,0.0,1.0
1998-11-11,17.0,17.12,16.87,16.94,638500,8.84493782613286,8.90737268137615,8.77730006628597,8.81372039851122,1227199.12941952,0.0,1.0
1998-11-12,16.87,17.0,16.56,16.87,922800,8.77730006628597,8.84493782613286,8.61601002357413,8.77730006628597,1773624.67756982,0.0,1.0
1998-11-13,16.5,16.94,16.5,16.81,586900,8.58479259595248,8.81372039851122,8.58479259595248,8.74608263866432,1128023.75733174,0.0,1.0
1998-11-16,16.69,17.06,16.62,16.75,1408400,8.68364778342103,8.87615525375451,8.64722745119577,8.71486521104267,2706949.49706256,0.0,1.0
1998-11-17,16.81,16.94,16.62,16.81,1071700,8.74608263866432,8.81372039851122,8.64722745119577,8.74608263866432,2059810.97415645,0.0,1.0
1998-11-18,16.81,16.94,16.69,16.81,936800,8.74608263866432,8.81372039851122,8.68364778342103,8.74608263866432,1800532.7242603,0.0,1.0
1998-11-19,16.81,16.94,16.69,16.81,899600,8.74608263866432,8.81372039851122,8.68364778342103,8.74608263866432,1729034.20019702,0.0,1.0
1998-11-20,17.37,17.44,16.75,16.87,1161400,9.03744529646634,9.0738656286916,8.71486521104267,8.77730006628597,2232214.67330905,0.0,1.0
1998-11-23,17.75,17.81,17.37,17.37,1256500,9.23515567140343,9.26637309902507,9.03744529646634,9.03744529646634,2414997.19047083,0.0,1.0
1998-11-24,18.0,18.44,17.81,17.94,2307000,9.36522828649362,9.59415608905235,9.26637309902507,9.33401085887198,4434061.69392455,0.0,1.0
1998-11-25,18.69,19.37,17.56,18.0,2453500,9.72422870414254,10.0780262171879,9.13630048393489,9.36522828649362,4715635.1825071,0.0,1.0
1998-11-27,18.12,18.56,18.06,18.5,472800,9.42766314173691,9.65659094429564,9.39644571411526,9.625373516674,908723.176804303,0.0,1.0
1998-11-30,18.37,18.44,17.56,18.12,1828600,9.5577357568271,9.59415608905235,9.13630048393489,9.42766314173691,3514575.29844405,0.0,1.0
1998-12-01,18.19,19.0,18.0,18.25,2913700,9.46408347396216,9.88551874685438,9.36522828649362,9.49530090158381,5600141.11728997,0.0,1.0
1998-12-02,18.0,18.37,17.81,18.12,997900,9.36522828649362,9.5577357568271,9.26637309902507,9.42766314173691,1917967.12803091,0.0,1.0
1998-12-03,17.56,18.19,17.37,17.94,1410700,9.13630048393489,9.46408347396216,9.03744529646634,9.33401085887198,2711370.10473314,0.0,1.0
1998-12-04,17.5,17.87,17.31,17.69,1126700,9.10508305631324,9.29759052664672,9.0062278688447,9.20393824378178,2165521.15758335,0.0,1.0
1998-12-07,17.31,17.62,17.31,17.62,1011600,9.0062278688447,9.16751791155653,9.0062278688447,9.16751791155653,1944298.57372088,0.0,1.0
1998-12-08,17.5,17.5,17.12,17.31,990500,9.10508305631324,9.10508305631324,8.90737268137615,9.0062278688447,1903744.30335165,0.0,1.0
1998-12-09,17.06,17.62,16.94,17.5,1473400,8.87615525375451,9.16751791155653,8.81372039851122,9.10508305631324,2831879.7138398,0.0,1.0
1998-12-10,16.44,17.06,16.31,17.0,1731800,8.55357516833084,8.87615525375451,8.48593740848394,8.84493782613286,3328525.37561272,0.0,1.0
1998-12-11,16.81,16.81,16.25,16.44,903100,8.74608263866432,8.74608263866432,8.4547199808623,8.55357516833084,1735761.21186964,0.0,1.0
1998-12-14,16.19,16.69,16.19,16.56,1248200,8.42350255324065,8.68364778342103,8.42350255324065,8.61601002357413,2399044.56279004,0.0,1.0
1998-12-15,16.12,16.25,16.0,16.25,1534000,8.3870822210154,8.4547199808623,8.32464736577211,8.4547199808623,2948353.11594289,0.0,1.0
1998-12-16,16.12,16.31,16.06,16.19,920200,8.3870822210154,8.48593740848394,8.35586479339375,8.42350255324065,1768627.46889873,0.0,1.0
1998-12-17,16.31,16.37,16.06,16.12,810100,8.48593740848394,8.51715483610559,8.35586479339375,8.3870822210154,1557014.90171143,0.0,1.0
1998-12-18,15.81,16.44,15.75,16.19,1676600,8.22579217830356,8.55357516833084,8.19457475068192,8.42350255324065,3222430.79151881,0.0,1.0
1998-12-21,15.87,16.25,15.87,15.94,1265800,8.25700960592521,8.4547199808623,8.25700960592521,8.29342993815046,2432871.82148665,0.0,1.0
1998-12-22,16.75,16.75,15.81,16.0,1501400,8.71486521104267,8.71486521104267,8.22579217830356,8.32464736577211,2885695.80722077,0.0,1.0
1998-12-23,17.31,17.31,16.75,16.81,1566100,9.0062278688447,9.0062278688447,8.71486521104267,8.74608263866432,3010049.4229975,0.0,1.0
1998-12-24,17.44,17.44,17.19,17.25,458800,9.0738656286916,9.0738656286916,8.94379301360141,8.97501044122305,881815.13011382,0.0,1.0
1998-12-28,17.87,17.87,17.19,17.44,1127800,9.29759052664672,9.29759052664672,8.94379301360141,9.0738656286916,2167635.36125189,0.0,1.0
1998-12-29,17.0,17.5,17.0,17.5,786300,8.84493782613286,9.10508305631324,8.84493782613286,9.10508305631324,1511271.22233761,0.0,1.0
1998-12-30,17.12,17.25,16.81,17.12,852400,8.90737268137615,8.97501044122305,8.74608263866432,8.90737268137615,1638315.64278339,0.0,1.0
1998-12-31,17.12,17.19,16.69,16.94,1197700,8.90737268137615,8.94379301360141,8.68364778342103,8.81372039851122,2301983.3943708,0.0,1.0
1999-01-04,16.62,17.06,16.5,17.06,1251000,8.64722745119577,8.87615525375451,8.58479259595248,8.87615525375451,2404426.17212814,0.0,1.0
1999-01-05,16.69,16.94,16.69,16.81,703700,8.68364778342103,8.81372039851122,8.68364778342103,8.74608263866432,1352513.74686376,0.0,1.0
1999-01-06,16.81,16.94,16.56,16.75,1574500,8.74608263866432,8.81372039851122,8.61601002357413,8.71486521104267,3026194.25101179,0.0,1.0
1999-01-07,16.75,16.94,16.56,16.69,835300,8.71486521104267,8.81372039851122,8.61601002357413,8.68364778342103,1605449.3857543,0.0,1.0
1999-01-08,16.62,16.87,16.5,16.81,944200,8.64722745119577,8.77730006628597,8.58479259595248,8.74608263866432,1814755.54893956,0.0,1.0
1999-01-11,16.56,16.62,16.37,16.56,1219500,8.61601002357413,8.64722745119577,8.51715483610559,8.61601002357413,2343883.06707455,0.0,1.0
1999-01-12,16.25,16.56,16.25,16.5,855400,8.4547199808623,8.61601002357413,8.4547199808623,8.58479259595248,1644081.65278849,0.0,1.0
1999-01-13,16.56,16.62,16.0,16.19,1156800,8.61601002357413,8.64722745119577,8.32464736577211,8.42350255324065,2223373.45796789,0.0,1.0
1999-01-14,16.19,16.62,16.19,16.37,1024000,8.42350255324065,8.64722745119577,8.42350255324065,8.51715483610559,1968131.41507531,0.0,1.0
1999-01-15,16.5,16.5,16.06,16.25,1040400,8.58479259595248,8.58479259595248,8.35586479339375,8.4547199808623,1999652.26976988,0.0,1.0
1999-01-19,16.19,16.37,16.0,16.31,1384900,8.42350255324065,8.51715483610559,8.32464736577211,8.48593740848394,2661782.41868925,0.0,1.0
1999-01-20,15.5,16.44,15.5,16.06,3061600,8.06450213559173,8.55357516833084,8.06450213559173,8.35586479339375,5884405.41054157,0.0,1.0
1999-01-21,15.75,16.0,15.5,15.62,1439300,8.19457475068192,8.32464736577211,8.06450213559173,8.12693699083502,2766339.40011513,0.0,1.0
1999-01-22,15.56,16.19,15.5,16.0,3217600,8.09571956321337,8.42350255324065,8.06450213559173,8.32464736577211,6184237.93080695,0.0,1.0
1999-01-25,15.75,16.25,15.62,15.75,1457900,8.19457475068192,8.4547199808623,8.12693699083502,8.19457475068192,2802088.66214677,0.0,1.0
1999-01-26,15.37,15.81,15.31,15.75,2886000,7.99686437574483,8.22579217830356,7.96564694812318,8.19457475068192,5546901.62490951,0.0,1.0
1999-01-27,15.44,15.81,15.25,15.37,1925400,8.03328470797008,8.22579217830356,7.93442952050154,7.99686437574483,3700625.22127539,0.0,1.0
1999-01-28,15.31,15.75,15.19,15.62,3208300,7.96564694812318,8.19457475068192,7.90321209287989,8.12693699083502,6166363.29979113,0.0,1.0
1999-01-29,15.12,15.5,15.06,15.5,2090100,7.86679176065464,8.06450213559173,7.835574333033,8.06450213559173,4017179.17055557,0.0,1.0
1999-02-01,15.5,15.5,15.19,15.25,2792000,8.06450213559173,8.06450213559173,7.90321209287989,7.93442952050154,5366233.31141627,0.0,1.0
1999-02-02,15.25,15.62,15.25,15.62,1397300,7.93442952050154,8.12693699083502,7.93442952050154,8.12693699083502,2685615.26004368,0.0,1.0
1999-02-03,15.25,15.37,15.12,15.19,1352100,7.95690190606544,8.01951359319513,7.8890725783416,7.92559606250059,2591401.18144249,0.043192,1.0
1999-02-04,15.21,15.33,15.02,15.15,1347000,7.93603134368887,7.99864303081857,7.83689617240019,7.90472550012403,2581626.64847499,0.0,1.0
1999-02-05,15.76,15.76,15.15,15.15,2130200,8.22300157636665,8.22300157636665,7.90472550012403,7.90472550012403,4082688.26026832,0.0,1.0
1999-02-08,15.52,15.88,15.33,15.76,1170100,8.09777820210725,8.28561326349634,7.99864303081857,8.22300157636665,2242584.51475916,0.0,1.0
1999-02-09,15.27,15.52,15.27,15.39,1126700,7.96733718725372,8.09777820210725,7.96733718725372,8.02994887438342,2159405.15578083,0.0,1.0
1999-02-10,15.15,15.27,15.02,15.08,953200,7.90472550012403,7.96733718725372,7.83689617240019,7.86820201596504,1826879.37737666,0.0,1.0
1999-02-11,15.21,15.33,15.08,15.08,981700,7.93603134368887,7.99864303081857,7.86820201596504,7.86820201596504,1881501.76748916,0.0,1.0
1999-02-12,15.27,15.58,15.21,15.27,1670900,7.96733718725372,8.1290840456721,7.93603134368887,7.96733718725372,3202405.32066582,0.0,1.0
1999-02-16,15.39,15.7,15.27,15.27,1248400,8.02994887438342,8.1916957328018,7.96733718725372,7.96733718725372,2392652.34443666,0.0,1.0
1999-02-17,15.39,15.58,15.33,15.33,1124500,8.02994887438342,8.1290840456721,7.99864303081857,7.99864303081857,2155188.69057916,0.0,1.0
1999-02-18,15.76,15.88,15.45,15.52,1483300,8.22300157636665,8.28561326349634,8.06125471794826,8.09777820210725,2842855.83346916,0.0,1.0
1999-02-19,15.76,15.82,15.39,15.64,1579300,8.22300157636665,8.25430741993149,8.02994887438342,8.16038988923695,3026847.04226916,0.0,1.0
1999-02-22,15.76,15.76,15.58,15.7,1242800,8.22300157636665,8.22300157636665,8.1290840456721,8.1916957328018,2381919.52392332,0.0,1.0
1999-02-23,15.39,15.76,15.39,15.76,1236500,8.02994887438342,8.22300157636665,8.02994887438342,8.22300157636665,2369845.10084583,0.0,1.0
1999-02-24,15.21,15.58,15.08,15.52,1232100,7.93603134368887,8.1290840456721,7.86820201596504,8.09777820210725,2361412.17044249,0.0,1.0
1999-02-25,14.9,15.21,14.84,15.15,1470400,7.7742844852705,7.93603134368887,7.74297864170565,7.90472550012403,2818132.01478666,0.0,1.0
1999-02-26,14.9,15.15,14.9,15.15,809000,7.7742844852705,7.90472550012403,7.7742844852705,7.90472550012403,1550509.24915833,0.0,1.0
1999-03-01,15.21,15.21,14.71,14.9,1335400,7.93603134368887,7.93603134368887,7.67514931398181,7.7742844852705,2559394.37741166,0.0,1.0
1999-03-02,14.71,15.27,14.71,15.27,1281200,7.67514931398181,7.96733718725372,7.67514931398181,7.96733718725372,2455516.00744333,0.0,1.0
1999-03-03,14.78,14.84,14.35,14.78,1646500,7.7116727981408,7.74297864170565,7.48731425259272,7.7116727981408,3155640.88842916,0.0,1.0
1999-03-04,14.9,15.02,14.78,14.78,1020100,7.7742844852705,7.83689617240019,7.7116727981408,7.7116727981408,1955098.25100916,0.0,1.0
1999-03-05,14.96,15.08,14.71,15.02,1160200,7.80559032883534,7.86820201596504,7.67514931398181,7.83689617240019,2223610.42135166,0.0,1.0
1999-03-08,14.78,15.02,14.71,14.84,959300,7.7116727981408,7.83689617240019,7.67514931398181,7.74297864170565,1838570.48543583,0.0,1.0
1999-03-09,14.53,14.78,14.53,14.65,759800,7.58123178328727,7.7116727981408,7.58123178328727,7.64384347041696,1456213.75464833,0.0,1.0
1999-03-10,14.35,14.71,14.28,14.53,1288400,7.48731425259272,7.67514931398181,7.45079076843374,7.58123178328727,2469315.34810333,0.0,1.0
1999-03-11,14.78,14.84,14.28,14.35,1200800,7.7116727981408,7.74297864170565,7.45079076843374,7.48731425259272,2301423.37007333,0.0,1.0
1999-03-12,14.9,15.02,14.78,14.84,1103800,7.7742844852705,7.83689617240019,7.7116727981408,7.74297864170565,2115515.58618166,0.0,1.0
1999-03-15,14.65,14.9,14.53,14.78,910400,7.64384347041696,7.7742844852705,7.58123178328727,7.7116727981408,1744849.96345333,0.0,1.0
1999-03-16,14.65,14.78,14.53,14.53,875700,7.64384347041696,7.7116727981408,7.58123178328727,7.58123178328727,1678344.8077725,0.0,1.0
1999-03-17,14.78,14.78,14.53,14.65,844400,7.7116727981408,7.7116727981408,7.58123178328727,7.64384347041696,1618356.00740333,0.0,1.0
1999-03-18,15.08,15.21,14.71,14.71,1482000,7.86820201596504,7.93603134368887,7.67514931398181,7.67514931398181,2840364.28584999,0.0,1.0
1999-03-19,14.78,15.45,14.71,15.33,2627000,7.7116727981408,8.06125471794826,7.67514931398181,7.99864303081857,5034842.76580832,0.0,1.0
1999-03-22,14.65,14.84,14.59,14.71,1064200,7.64384347041696,7.74297864170565,7.61253762685212,7.67514931398181,2039619.21255166,0.0,1.0
1999-03-23,14.47,14.65,14.41,14.59,1255500,7.54992593972242,7.64384347041696,7.51862009615757,7.61253762685212,2406260.02758749,0.0,1.0
1999-03-24,14.35,14.53,14.28,14.47,948500,7.48731425259272,7.58123178328727,7.45079076843374,7.54992593972242,1817871.47444583,0.0,1.0
1999-03-25,14.47,14.53,14.22,14.28,1001400,7.54992593972242,7.58123178328727,7.41948492486889,7.45079076843374,1919258.29679499,0.0,1.0
1999-03-26,14.35,14.53,14.35,14.41,784200,7.48731425259272,7.58123178328727,7.48731425259272,7.51862009615757,1502978.186885,0.0,1.0
1999-03-29,14.59,14.78,14.47,14.53,1108900,7.61253762685212,7.7116727981408,7.54992593972242,7.58123178328727,2125290.11914916,0.0,1.0
1999-03-30,14.59,14.9,14.47,14.59,1381300,7.61253762685212,7.7742844852705,7.54992593972242,7.61253762685212,2647365.17411916,0.0,1.0
1999-03-31,14.47,14.78,14.35,14.71,1264500,7.54992593972242,7.7116727981408,7.48731425259272,7.67514931398181,2423509.20341249,0.0,1.0
1999-04-01,14.22,14.47,14.04,14.41,1199800,7.41948492486889,7.54992593972242,7.32556739417435,7.51862009615757,2299506.79498166,0.0,1.0
1999-04-05,14.04,14.28,13.85,14.1,928700,7.32556739417435,7.45079076843374,7.22643222288566,7.35687323773919,1779923.28763083,0.0,1.0
1999-04-06,13.67,14.04,13.48,13.91,1355500,7.13251469219112,7.32556739417435,7.03337952090244,7.25773806645051,2597917.53675416,0.0,1.0
1999-04-07,13.98,14.1,13.3,13.55,1549500,7.2942615506095,7.35687323773919,6.93946199020789,7.06990300506142,2969733.10453749,0.0,1.0
1999-04-08,13.79,14.16,13.61,14.16,898800,7.19512637932081,7.38817908130404,7.10120884862627,7.38817908130404,1722617.69239,0.0,1.0
1999-04-09,13.91,13.98,13.67,13.73,1095100,7.25773806645051,7.2942615506095,7.13251469219112,7.16382053575597,2098841.38288416,0.0,1.0
1999-04-12,13.73,14.04,13.67,13.91,1105700,7.16382053575597,7.32556739417435,7.13251469219112,7.25773806645051,2119157.07885583,0.0,1.0
1999-04-13,13.67,13.91,13.55,13.61,1005600,7.13251469219112,7.25773806645051,7.06990300506142,7.10120884862627,1927307.91217999,0.0,1.0
1999-04-14,13.98,14.22,13.42,13.61,1354700,7.2942615506095,7.41948492486889,7.00207367733759,7.10120884862627,2596384.27668083,0.0,1.0
1999-04-15,14.35,14.53,13.79,13.98,1298000,7.48731425259272,7.58123178328727,7.19512637932081,7.2942615506095,2487714.46898333,0.0,1.0
1999-04-16,14.78,15.08,14.41,14.41,2434200,7.7116727981408,7.86820201596504,7.51862009615757,7.51862009615757,4665327.08813499,0.0,1.0
1999-04-19,14.9,15.02,14.59,14.78,1935600,7.7742844852705,7.83689617240019,7.61253762685212,7.7116727981408,3709722.74742999,0.0,1.0
1999-04-20,14.78,14.84,14.47,14.84,1561400,7.7116727981408,7.74297864170565,7.54992593972242,7.74297864170565,2992540.34812832,0.0,1.0
1999-04-21,14.9,14.9,14.35,14.84,1153600,7.7742844852705,7.7742844852705,7.48731425259272,7.74297864170565,2210961.02574666,0.0,1.0
1999-04-22,14.9,14.96,14.78,14.84,1042300,7.7742844852705,7.80559032883534,7.7116727981408,7.74297864170565,1997646.21804416,0.0,1.0
1999-04-23,14.78,14.96,14.65,14.84,796700,7.7116727981408,7.80559032883534,7.64384347041696,7.74297864170565,1526935.37553083,0.0,1.0
1999-04-26,15.08,15.21,14.59,14.65,2001500,7.86820201596504,7.93603134368887,7.61253762685212,7.64384347041696,3836025.04597082,0.0,1.0
1999-04-27,15.88,16.19,15.21,15.27,3174200,8.28561326349634,8.44736012191472,7.93603134368887,7.96733718725372,6083592.65596831,0.0,1.0
1999-04-28,15.64,15.76,15.58,15.76,1654100,8.16038988923695,8.22300157636665,8.1290840456721,8.22300157636665,3170206.85912582,0.0,1.0
1999-04-29,15.52,16.19,15.52,15.64,1415500,8.09777820210725,8.44736012191472,8.09777820210725,8.16038988923695,2712912.04225416,0.0,1.0
1999-04-30,14.78,15.82,14.53,15.52,2284100,7.7116727981408,8.25430741993149,7.58123178328727,8.09777820210725,4377649.16687582,0.0,1.0
1999-05-03,15.95,15.95,14.9,14.96,2051200,8.32213674765533,8.32213674765533,7.7742844852705,7.80559032883534,3931278.82802665,0.0,1.0
1999-05-04,15.58,15.88,15.58,15.82,1361800,8.1290840456721,8.28561326349634,8.1290840456721,8.25430741993149,2609991.95983166,0.0,1.0
1999-05-05,16.31,16.31,15.63,15.63,1447300,8.53250784229863,8.53250784229863,8.17676870479016,8.17676870479016,2766532.82203615,0.043192,1.0
1999-05-06,16.12,16.55,16.06,16.31,1637300,8.43311014211244,8.6580628320075,8.40172139468522,8.53250784229863,3129720.29953692,0.0,1.0
1999-05-07,16.12,16.49,15.94,16.12,1118600,8.43311014211244,8.62667408458028,8.33894389983079,8.43311014211244,2138218.48595981,0.0,1.0
1999-05-10,16.49,16.55,16.18,16.24,944200,8.62667408458028,8.6580628320075,8.46449888953966,8.49588763696688,1804850.61187489,0.0,1.0
1999-05-11,16.18,16.49,16.12,16.49,1402400,8.46449888953966,8.62667408458028,8.43311014211244,8.62667408458028,2680705.8865636,0.0,1.0
1999-05-12,15.69,16.24,15.56,16.12,3977100,8.20815745221738,8.49588763696688,8.14014849945841,8.43311014211244,7602278.50930696,0.0,1.0
1999-05-13,15.87,16.24,15.63,15.75,1397800,8.30232369449903,8.49588763696688,8.17676870479016,8.2395461996446,2671912.926582,0.0,1.0
1999-05-14,15.94,16.06,15.63,15.81,919600,8.33894389983079,8.40172139468522,8.17676870479016,8.27093494707182,1757827.39110374,0.0,1.0
1999-05-17,15.75,15.87,15.56,15.81,1361000,8.2395461996446,8.30232369449903,8.14014849945841,8.27093494707182,2601569.24672922,0.0,1.0
1999-05-18,15.5,15.69,15.32,15.69,1199800,8.10875975203119,8.20815745221738,8.01459350974954,8.20815745221738,2293433.34476541,0.0,1.0
1999-05-19,15.56,15.63,15.44,15.63,470900,8.14014849945841,8.17676870479016,8.07737100460398,8.17676870479016,900131.490290073,0.0,1.0
1999-05-20,15.56,15.63,15.38,15.44,680200,8.14014849945841,8.17676870479016,8.04598225717676,8.07737100460398,1300211.16945277,0.0,1.0
1999-05-21,15.44,15.69,15.44,15.56,626000,8.07737100460398,8.20815745221738,8.07737100460398,8.14014849945841,1196607.16271307,0.0,1.0
1999-05-24,15.32,15.75,15.32,15.56,988600,8.01459350974954,8.2395461996446,8.01459350974954,8.14014849945841,1889721.7908277,0.0,1.0
1999-05-25,15.19,15.44,15.01,15.01,1077600,7.94658455699057,8.07737100460398,7.85241831470892,7.85241831470892,2059846.45134122,0.0,1.0
1999-05-26,14.82,15.19,14.64,15.19,1849000,7.75302061452273,7.94658455699057,7.65885437224108,7.94658455699057,3534387.60999436,0.0,1.0
1999-05-27,14.7,14.76,14.33,14.7,1801900,7.69024311966829,7.72163186709551,7.49667917720045,7.69024311966829,3444355.34583496,0.0,1.0
1999-05-28,14.82,15.07,14.64,14.64,1328000,7.75302061452273,7.88380706213613,7.65885437224108,7.65885437224108,2538489.31642645,0.0,1.0
1999-06-01,14.82,14.95,14.58,14.82,1393600,7.75302061452273,7.8210295672817,7.62746562481386,7.75302061452273,2663884.57181619,0.0,1.0
1999-06-02,14.82,14.95,14.7,14.89,900600,7.75302061452273,7.8210295672817,7.69024311966829,7.78964081985448,1721508.64335366,0.0,1.0
1999-06-03,15.01,15.07,14.76,14.89,1418600,7.85241831470892,7.88380706213613,7.72163186709551,7.78964081985448,2711672.39780314,0.0,1.0
1999-06-04,14.95,15.26,14.76,15.13,1274800,7.8210295672817,7.98320476232232,7.72163186709551,7.91519580956335,2436796.82272624,0.0,1.0
1999-06-07,15.19,15.26,14.89,15.07,802100,7.94658455699057,7.98320476232232,7.78964081985448,7.88380706213613,1533224.6089651,0.0,1.0
1999-06-08,15.13,15.26,15.07,15.07,714100,7.91519580956335,7.98320476232232,7.88380706213613,7.88380706213613,1365011.46149106,0.0,1.0
1999-06-09,15.38,15.44,15.13,15.13,757800,8.04598225717676,8.07737100460398,7.91519580956335,7.91519580956335,1448544.58131624,0.0,1.0
1999-06-10,15.38,15.5,15.32,15.32,734000,8.04598225717676,8.10875975203119,8.01459350974954,8.01459350974954,1403050.57097667,0.0,1.0
1999-06-11,15.13,15.5,15.01,15.38,752100,7.91519580956335,8.10875975203119,7.85241831470892,8.04598225717676,1437648.95699122,0.0,1.0
1999-06-14,15.13,15.26,14.82,15.19,935700,7.91519580956335,7.98320476232232,7.75302061452273,7.94658455699057,1788602.75103933,0.0,1.0
1999-06-15,15.01,15.32,15.01,15.13,1140100,7.85241831470892,8.01459350974954,7.85241831470892,7.91519580956335,2179316.01630858,0.0,1.0
1999-06-16,14.95,15.26,14.82,15.13,570000,7.8210295672817,7.98320476232232,7.75302061452273,7.91519580956335,1089562.43250232,0.0,1.0
1999-06-17,15.01,15.32,14.82,14.89,1090400,7.85241831470892,8.01459350974954,7.75302061452273,7.78964081985448,2084313.81824654,0.0,1.0
1999-06-18,15.26,15.44,14.89,14.89,1455600,7.98320476232232,8.07737100460398,7.78964081985448,7.78964081985448,2782398.38026382,0.0,1.0
1999-06-21,14.95,15.19,14.89,15.19,734700,7.8210295672817,7.94658455699057,7.78964081985448,7.94658455699057,1404388.6301043,0.0,1.0
1999-06-22,14.89,15.01,14.82,14.82,860100,7.78964081985448,7.85241831470892,7.75302061452273,7.75302061452273,1644092.36525481,0.0,1.0
1999-06-23,14.64,14.89,14.64,14.89,826600,7.65885437224108,7.78964081985448,7.65885437224108,7.78964081985448,1580056.67843231,0.0,1.0
1999-06-24,14.76,14.89,14.51,14.58,829100,7.72163186709551,7.78964081985448,7.5908454194821,7.62746562481386,1584835.461031,0.0,1.0
1999-06-25,14.89,14.95,14.82,14.89,685800,7.78964081985448,7.8210295672817,7.75302061452273,7.78964081985448,1310915.64247384,0.0,1.0
1999-06-28,14.89,15.01,14.82,14.89,647900,7.78964081985448,7.85241831470892,7.75302061452273,7.78964081985448,1238469.29827764,0.0,1.0
1999-06-29,14.89,15.01,14.82,14.89,1100300,7.78964081985448,7.85241831470892,7.75302061452273,7.78964081985448,2103237.79733737,0.0,1.0
1999-06-30,15.26,15.32,14.82,14.82,2019400,7.98320476232232,8.01459350974954,7.75302061452273,7.75302061452273,3860109.43192137,0.0,1.0
1999-07-01,14.76,15.19,14.7,15.13,3392200,7.72163186709551,7.94658455699057,7.69024311966829,7.91519580956335,6484234.53251643,0.0,1.0
1999-07-02,14.82,14.82,14.64,14.64,661800,7.75302061452273,7.75302061452273,7.65885437224108,7.65885437224108,1265039.32952638,0.0,1.0
1999-07-06,14.82,14.89,14.7,14.76,1012900,7.75302061452273,7.78964081985448,7.69024311966829,7.72163186709551,1936171.55768701,0.0,1.0
1999-07-07,14.89,15.07,14.76,14.82,1344100,7.78964081985448,7.88380706213613,7.72163186709551,7.75302061452273,2569264.67636205,0.0,1.0
1999-07-08,14.82,14.82,14.7,14.7,899600,7.75302061452273,7.75302061452273,7.69024311966829,7.69024311966829,1719597.13031418,0.0,1.0
1999-07-09,14.89,14.89,14.7,14.76,871500,7.78964081985448,7.78964081985448,7.69024311966829,7.72163186709551,1665883.61390486,0.0,1.0
1999-07-12,14.95,15.01,14.76,14.95,776000,7.8210295672817,7.85241831470892,7.72163186709551,7.8210295672817,1483334.11863473,0.0,1.0
1999-07-13,14.64,14.95,14.58,14.82,1681300,7.65885437224108,7.8210295672817,7.62746562481386,7.75302061452273,3213826.87327394,0.0,1.0
1999-07-14,14.33,14.64,14.33,14.58,1370200,7.49667917720045,7.65885437224108,7.49667917720045,7.62746562481386,2619155.16669241,0.0,1.0
1999-07-15,14.33,14.64,14.02,14.58,1310700,7.49667917720045,7.65885437224108,7.33450398215983,7.62746562481386,2505420.14084349,0.0,1.0
1999-07-16,14.33,14.58,14.08,14.21,1634100,7.49667917720045,7.62746562481386,7.36589272958705,7.43390168234602,3123603.45781059,0.0,1.0
1999-07-19,14.27,14.39,14.14,14.33,1073900,7.46529042977323,7.52806792462767,7.39728147701426,7.49667917720045,2052773.85309516,0.0,1.0
1999-07-20,14.14,14.39,13.96,14.14,1643300,7.39728147701426,7.52806792462767,7.30311523473261,7.39728147701426,3141189.37777379,0.0,1.0
1999-07-21,14.14,14.27,14.08,14.08,646600,7.39728147701426,7.46529042977323,7.36589272958705,7.36589272958705,1235984.33132631,0.0,1.0
1999-07-22,14.14,14.21,14.08,14.21,1074400,7.39728147701426,7.43390168234602,7.36589272958705,7.43390168234602,2053729.6096149,0.0,1.0
1999-07-23,14.08,14.27,14.02,14.08,1066300,7.36589272958705,7.46529042977323,7.33450398215983,7.36589272958705,2038246.35399512,0.0,1.0
1999-07-26,14.27,14.45,14.02,14.02,810100,7.46529042977323,7.55945667205489,7.33450398215983,7.33450398215983,1548516.71328093,0.0,1.0
1999-07-27,14.33,14.45,14.27,14.33,1247200,7.49667917720045,7.55945667205489,7.46529042977323,7.49667917720045,2384039.06283665,0.0,1.0
1999-07-28,14.45,14.58,14.21,14.33,1272800,7.55945667205489,7.62746562481386,7.43390168234602,7.49667917720045,2432973.79664728,0.0,1.0
1999-07-29,13.96,14.33,13.84,14.21,1317000,7.30311523473261,7.49667917720045,7.24033773987817,7.43390168234602,2517462.6729922,0.0,1.0
1999-07-30,13.77,14.02,13.53,14.02,1976500,7.20371753454642,7.33450398215983,7.07816254483755,7.33450398215983,3778105.52252778,0.0,1.0
1999-08-02,13.84,13.9,13.77,13.84,1116300,7.24033773987817,7.27172648730539,7.20371753454642,7.24033773987817,2133822.00596901,0.0,1.0
1999-08-03,13.84,13.9,13.71,13.84,593900,7.24033773987817,7.27172648730539,7.1723287871192,7.24033773987817,1135247.59414584,0.0,1.0
1999-08-04,14.38,14.38,13.76,13.76,1829300,7.54543217970441,7.54543217970441,7.2201075655586,7.2201075655586,3486259.41808286,0.043192,1.0
1999-08-05,14.26,14.32,14.01,14.32,1392500,7.4824661253536,7.51394915252901,7.3512868454561,7.51394915252901,2653810.87830339,0.0,1.0
1999-08-06,14.07,14.26,13.88,14.19,1834600,7.3827698726315,7.4824661253536,7.2830736199094,7.4457359269823,3496360.09862506,0.0,1.0
1999-08-09,14.32,14.32,13.95,13.95,869700,7.51394915252901,7.51394915252901,7.3198038182807,7.3198038182807,1657464.50331092,0.0,1.0
1999-08-10,14.26,14.44,14.07,14.07,2006300,7.4824661253536,7.57691520687981,7.3827698726315,7.3827698726315,3823584.03241658,0.0,1.0
1999-08-11,14.38,14.44,14.13,14.26,1905200,7.54543217970441,7.57691520687981,7.4142528998069,7.4824661253536,3630908.78660224,0.0,1.0
1999-08-12,14.19,14.44,14.13,14.38,1222300,7.4457359269823,7.57691520687981,7.4142528998069,7.54543217970441,2329445.62768419,0.0,1.0
1999-08-13,14.32,14.44,14.13,14.32,1434700,7.51394915252901,7.57691520687981,7.4142528998069,7.51394915252901,2734235.16488465,0.0,1.0
1999-08-16,14.38,14.81,14.13,14.13,2080700,7.54543217970441,7.77106054112811,7.4142528998069,7.4142528998069,3965374.71776363,0.0,1.0
1999-08-17,14.38,14.57,14.26,14.5,957100,7.54543217970441,7.64512843242651,7.4824661253536,7.60839823405521,1824030.44281808,0.0,1.0
1999-08-18,14.44,14.44,14.26,14.38,922000,7.57691520687981,7.57691520687981,7.4824661253536,7.54543217970441,1757137.2565858,0.0,1.0
1999-08-19,13.64,13.82,13.45,13.7,1368300,7.1571415112078,7.251590592734,7.05744525848569,7.1886245383832,2607690.78978996,0.0,1.0
1999-08-20,13.51,13.64,13.39,13.64,875300,7.08892828566109,7.1571415112078,7.02596223131029,7.1571415112078,1668136.92048758,0.0,1.0
1999-08-23,13.39,13.57,13.33,13.51,1497900,7.02596223131029,7.12041131283649,6.99447920413489,7.08892828566109,2854681.01587838,0.0,1.0
1999-08-24,13.2,13.39,13.2,13.39,1357000,6.92626597858819,7.02596223131029,6.92626597858819,7.02596223131029,2586155.37655849,0.0,1.0
1999-08-25,13.26,13.33,13.2,13.26,1857900,6.95774900576359,6.99447920413489,6.92626597858819,6.95774900576359,3540764.97723509,0.0,1.0
1999-08-26,13.33,13.33,13.2,13.26,1795900,6.99447920413489,6.99447920413489,6.92626597858819,6.95774900576359,3422606.07277921,0.0,1.0
1999-08-27,13.14,13.33,13.08,13.26,1790400,6.89478295141279,6.99447920413489,6.86329992423739,6.95774900576359,3412124.23448071,0.0,1.0
1999-08-30,12.71,13.14,12.71,13.14,1500800,6.66915458998908,6.89478295141279,6.66915458998908,6.89478295141279,2860207.80334487,0.0,1.0
1999-08-31,12.89,13.02,12.71,12.83,2164200,6.76360367151528,6.83181689706199,6.66915458998908,6.73212064433988,4124508.08102276,0.0,1.0
1999-09-01,13.02,13.02,12.77,12.89,1517600,6.83181689706199,6.83181689706199,6.70063761716448,6.76360367151528,2892225.05487484,0.0,1.0
1999-09-02,12.65,13.02,12.52,13.02,1666300,6.63767156281368,6.83181689706199,6.56945833726698,6.83181689706199,3175615.8466908,0.0,1.0
1999-09-03,13.02,13.14,12.71,12.71,1064300,6.83181689706199,6.89478295141279,6.66915458998908,6.66915458998908,2028331.00019985,0.0,1.0
1999-09-07,12.95,13.26,12.89,12.95,940200,6.79508669869069,6.95774900576359,6.76360367151528,6.79508669869069,1791822.61240994,0.0,1.0
1999-09-08,13.14,13.14,12.95,13.02,738100,6.89478295141279,6.89478295141279,6.79508669869069,6.83181689706199,1406662.69965941,0.0,1.0
1999-09-09,13.33,13.33,13.08,13.2,957100,6.99447920413489,6.99447920413489,6.86329992423739,6.92626597858819,1824030.44281808,0.0,1.0
1999-09-10,13.08,13.39,13.02,13.39,746200,6.86329992423739,7.02596223131029,6.83181689706199,7.02596223131029,1422099.58878994,0.0,1.0
1999-09-13,12.95,13.2,12.77,13.14,762800,6.79508669869069,6.92626597858819,6.70063761716448,6.89478295141279,1453735.68256361,0.0,1.0
1999-09-14,12.95,13.02,12.83,12.95,818500,6.79508669869069,6.83181689706199,6.73212064433988,6.79508669869069,1559888.11769574,0.0,1.0
1999-09-15,13.08,13.33,13.02,13.08,877100,6.86329992423739,6.99447920413489,6.83181689706199,6.86329992423739,1671567.34029436,0.0,1.0
1999-09-16,13.02,13.14,12.83,13.14,506100,6.83181689706199,6.89478295141279,6.73212064433988,6.89478295141279,964519.702340642,0.0,1.0
1999-09-17,12.65,12.89,12.58,12.89,733000,6.63767156281368,6.76360367151528,6.60094136444238,6.76360367151528,1396943.17687353,0.0,1.0
1999-09-20,12.77,12.77,12.46,12.58,687200,6.70063761716448,6.70063761716448,6.53797531009158,6.60094136444238,1309658.0506787,0.0,1.0
1999-09-21,12.03,12.71,12.03,12.58,1998700,6.31234694866787,6.66915458998908,6.31234694866787,6.60094136444238,3809100.03767683,0.0,1.0
1999-09-22,12.46,12.77,12.46,12.77,1939200,6.53797531009158,6.70063761716448,6.53797531009158,6.70063761716448,3695705.60517481,0.0,1.0
1999-09-23,12.21,12.46,12.09,12.34,1265400,6.40679603019408,6.53797531009158,6.34382997584327,6.47500925574078,2411585.12416884,0.0,1.0
1999-09-24,11.96,12.4,11.96,12.21,1151100,6.27561675029657,6.50649228291618,6.27561675029657,6.40679603019408,2193753.46643808,0.0,1.0
1999-09-27,12.21,12.4,12.03,12.09,1093000,6.40679603019408,6.50649228291618,6.31234694866787,6.34382997584327,2083027.13823023,0.0,1.0
1999-09-28,11.96,12.27,11.72,12.09,1627300,6.27561675029657,6.43827905736948,6.14968464159497,6.34382997584327,3101290.08421049,0.0,1.0
1999-09-29,11.84,12.09,11.72,12.03,1254500,6.21265069594577,6.34382997584327,6.14968464159497,6.31234694866787,2390812.02644998,0.0,1.0
1999-09-30,12.03,12.15,11.78,11.96,1788000,6.31234694866787,6.37531300301867,6.18116766877037,6.27561675029657,3407550.341405,0.0,1.0
1999-10-01,12.09,12.52,12.09,12.09,2139200,6.34382997584327,6.56945833726698,6.34382997584327,6.34382997584327,4076863.3614841,0.0,1.0
1999-10-04,11.9,12.65,11.72,12.21,2464300,6.24413372312117,6.63767156281368,6.14968464159497,6.40679603019408,4696435.29436484,0.0,1.0
1999-10-05,11.84,12.09,11.78,11.9,1269300,6.21265069594577,6.34382997584327,6.18116766877037,6.24413372312117,2419017.70041687,0.0,1.0
1999-10-06,12.15,12.21,11.84,11.9,895200,6.37531300301867,6.40679603019408,6.21265069594577,6.24413372312117,1706062.11724036,0.0,1.0
1999-10-07,12.09,12.27,12.09,12.15,971300,6.34382997584327,6.43827905736948,6.34382997584327,6.37531300301867,1851092.64351604,0.0,1.0
1999-10-08,12.4,12.46,11.96,11.96,929700,6.50649228291618,6.53797531009158,6.27561675029657,6.27561675029657,1771811.83020371,0.0,1.0
1999-10-11,12.09,12.34,11.96,12.27,620400,6.34382997584327,6.47500925574078,6.27561675029657,6.43827905736948,1182351.3600714,0.0,1.0
1999-10-12,12.03,12.27,11.9,11.96,1336600,6.31234694866787,6.43827905736948,6.24413372312117,6.27561675029657,2547277.28541494,0.0,1.0
1999-10-13,12.27,12.52,11.96,12.15,1068700,6.43827905736948,6.56945833726698,6.27561675029657,6.37531300301867,2036716.47083866,0.0,1.0
1999-10-14,12.58,12.65,12.15,12.27,1204300,6.60094136444238,6.63767156281368,6.37531300301867,6.43827905736948,2295141.42961635,0.0,1.0
1999-10-15,11.59,12.52,11.53,12.52,1804400,6.08147141604827,6.56945833726698,6.04998838887286,6.56945833726698,3438805.27742236,0.0,1.0
1999-10-18,11.96,12.09,11.53,11.96,1225800,6.27561675029657,6.34382997584327,6.04998838887286,6.27561675029657,2336115.8884196,0.0,1.0
1999-10-19,11.78,11.96,11.65,11.9,929100,6.18116766877037,6.27561675029657,6.11295444322367,6.24413372312117,1770668.35693478,0.0,1.0
1999-10-20,11.78,11.9,11.72,11.84,872300,6.18116766877037,6.24413372312117,6.14968464159497,6.21265069594577,1662419.55414294,0.0,1.0
1999-10-21,11.72,11.84,11.65,11.65,1424600,6.14968464159497,6.21265069594577,6.11295444322367,6.11295444322367,2714986.69819103,0.0,1.0
1999-10-22,11.96,12.03,11.65,11.72,1393200,6.27561675029657,6.31234694866787,6.11295444322367,6.14968464159497,2655144.93045047,0.0,1.0
1999-10-25,11.72,11.96,11.72,11.96,1387100,6.14968464159497,6.27561675029657,6.14968464159497,6.27561675029657,2643519.61888304,0.0,1.0
1999-10-26,11.53,11.78,11.53,11.72,1244100,6.04998838887286,6.18116766877037,6.04998838887286,6.14968464159497,2370991.8231219,0.0,1.0
1999-10-27,11.59,11.65,11.34,11.47,1959500,6.08147141604827,6.11295444322367,5.95029213615076,6.01850536169747,3734393.11744021,0.0,1.0
1999-10-28,12.09,12.15,11.78,11.84,1494100,6.34382997584327,6.37531300301867,6.18116766877037,6.21265069594577,2847439.01850851,0.0,1.0
1999-10-29,12.15,12.4,12.09,12.15,1138700,6.37531300301867,6.50649228291618,6.34382997584327,6.37531300301867,2170121.68554691,0.0,1.0
1999-11-01,11.9,12.21,11.72,12.15,820800,6.24413372312117,6.40679603019408,6.14968464159497,6.37531300301867,1564271.4318933,0.0,1.0
1999-11-02,12.15,12.15,11.78,11.9,975600,6.37531300301867,6.37531300301867,6.18116766877037,6.24413372312117,1859287.53527669,0.0,1.0
1999-11-03,11.89,12.01,11.83,11.95,1110200,6.2626829980158,6.32588921834901,6.23107988784919,6.2942861081824,2107767.23078307,0.045351,1.0
1999-11-04,11.7,11.89,11.58,11.89,1386400,6.16260648248821,6.2626829980158,6.099400262155,6.2626829980158,2632145.99960156,0.0,1.0
1999-11-05,11.64,11.95,11.64,11.83,1061500,6.1310033723216,6.2942861081824,6.1310033723216,6.23107988784919,2015307.97646932,0.0,1.0
1999-11-08,11.83,11.89,11.58,11.64,1148500,6.23107988784919,6.2626829980158,6.099400262155,6.1310033723216,2180481.59300519,0.0,1.0
1999-11-09,11.7,11.83,11.45,11.7,1754200,6.16260648248821,6.23107988784919,6.03092685679402,6.16260648248821,3330431.70261184,0.0,1.0
1999-11-10,11.95,12.01,11.7,11.83,1100200,6.2942861081824,6.32588921834901,6.16260648248821,6.23107988784919,2088781.75761803,0.0,1.0
1999-11-11,12.07,12.07,11.83,11.83,1220200,6.35749232851562,6.35749232851562,6.23107988784919,6.23107988784919,2316607.43559855,0.0,1.0
1999-11-12,12.63,12.7,12.39,12.45,2406900,6.65245469007061,6.68932498526498,6.52604224940418,6.55764535957079,4569613.5360942,0.0,1.0
1999-11-15,12.63,12.7,12.45,12.51,1942200,6.65245469007061,6.68932498526498,6.55764535957079,6.58924846973739,3687358.59811465,0.0,1.0
1999-11-16,13.01,13.07,12.63,12.76,2540500,6.85260772112578,6.88421083129239,6.65245469007061,6.72092809543159,4823259.45757918,0.0,1.0
1999-11-17,14.07,14.13,13.07,13.13,3152800,7.41092933406916,7.44253244423576,6.88421083129239,6.91581394145899,5985739.97947476,0.0,1.0
1999-11-18,13.69,14.07,13.63,13.94,1722200,7.21077630301398,7.41092933406916,7.17917319284738,7.34245592870818,3269678.18848371,0.0,1.0
1999-11-19,13.69,13.88,13.44,13.75,1728100,7.21077630301398,7.31085281854157,7.07909667731979,7.24237941318059,3280879.61765108,0.0,1.0
1999-11-22,13.32,13.51,13.19,13.44,1211600,7.01589045698658,7.11596697251416,6.9474170516256,7.07909667731979,2300279.92867661,0.0,1.0
1999-11-23,12.82,13.19,12.63,13.19,1419200,6.75253120559819,6.9474170516256,6.65245469007061,6.9474170516256,2694418.3515829,0.0,1.0
1999-11-24,12.88,12.95,12.57,12.76,1180300,6.7841343157648,6.82100461095917,6.620851579904,6.72092809543159,2240855.39767003,0.0,1.0
1999-11-26,12.63,12.82,12.63,12.76,301800,6.65245469007061,6.75253120559819,6.65245469007061,6.72092809543159,572981.580120998,0.0,1.0
1999-11-29,12.51,12.7,12.14,12.51,990600,6.58924846973739,6.68932498526498,6.39436262370999,6.58924846973739,1880700.97172916,0.0,1.0
1999-11-30,12.32,12.76,12.2,12.51,1730200,6.48917195420981,6.72092809543159,6.42596573387659,6.58924846973739,3284866.56701574,0.0,1.0
1999-12-01,12.07,12.32,12.07,12.26,1183700,6.35749232851562,6.48917195420981,6.35749232851562,6.4575688440432,2247310.45854614,0.0,1.0
1999-12-02,12.51,12.7,12.07,12.07,1375600,6.58924846973739,6.68932498526498,6.35749232851562,6.35749232851562,2611641.68858332,0.0,1.0
1999-12-03,12.39,12.88,12.39,12.45,1058600,6.52604224940418,6.7841343157648,6.52604224940418,6.55764535957079,2009802.18925145,0.0,1.0
1999-12-06,12.07,12.39,12.07,12.07,1258400,6.35749232851562,6.52604224940418,6.35749232851562,6.35749232851562,2389131.94308901,0.0,1.0
1999-12-07,13.01,13.01,12.2,12.32,3042400,6.85260772112578,6.85260772112578,6.42596573387659,6.48917195420981,5776140.35573268,0.0,1.0
1999-12-08,12.88,13.26,12.88,13.01,1594500,6.7841343157648,6.98428734681997,6.7841343157648,6.85260772112578,3027233.69616611,0.0,1.0
1999-12-09,13.01,13.07,12.82,12.95,1634200,6.85260772112578,6.88421083129239,6.75253120559819,6.82100461095917,3102606.02463133,0.0,1.0
1999-12-10,12.95,13.07,12.95,13.01,1076900,6.82100461095917,6.88421083129239,6.82100461095917,6.85260772112578,2044545.60514348,0.0,1.0
1999-12-13,12.95,13.01,12.82,12.95,1798200,6.82100461095917,6.85260772112578,6.75253120559819,6.82100461095917,3413967.78453804,0.0,1.0
1999-12-14,13.01,13.07,12.82,12.82,1097100,6.85260772112578,6.88421083129239,6.75253120559819,6.75253120559819,2082896.26093687,0.0,1.0
1999-12-15,12.76,12.95,12.63,12.88,1622700,6.72092809543159,6.82100461095917,6.65245469007061,6.7841343157648,3080772.73049153,0.0,1.0
1999-12-16,12.39,12.7,12.26,12.63,2394400,6.52604224940418,6.68932498526498,6.4575688440432,6.65245469007061,4545881.6946379,0.0,1.0
1999-12-17,12.45,12.57,12.2,12.45,2710000,6.55764535957079,6.620851579904,6.42596573387659,6.55764535957079,5145063.22772665,0.0,1.0
1999-12-20,12.32,12.51,12.26,12.32,1463600,6.48917195420981,6.58924846973739,6.4575688440432,6.48917195420981,2778713.85243569,0.0,1.0
1999-12-21,11.7,12.45,11.64,12.32,2855700,6.16260648248821,6.55764535957079,6.1310033723216,6.48917195420981,5421681.57174133,0.0,1.0
1999-12-22,12.01,12.2,11.83,11.95,1511300,6.32588921834901,6.42596573387659,6.23107988784919,6.2942861081824,2869274.55943295,0.0,1.0
1999-12-23,12.14,12.32,11.95,12.01,1620400,6.39436262370999,6.48917195420981,6.2942861081824,6.32588921834901,3076406.07166357,0.0,1.0
1999-12-27,12.01,12.26,11.95,12.07,1139200,6.32588921834901,6.4575688440432,6.2942861081824,6.35749232851562,2162825.1029617,0.0,1.0
1999-12-28,11.89,12.2,11.76,12.01,1313000,6.2626829980158,6.42596573387659,6.19420959265482,6.32588921834901,2492792.62657015,0.0,1.0
1999-12-29,11.83,12.14,11.83,11.89,1043500,6.23107988784919,6.39436262370999,6.23107988784919,6.2626829980158,1981134.12477224,0.0,1.0
1999-12-30,12.07,12.2,11.76,11.89,1180700,6.35749232851562,6.42596573387659,6.19420959265482,6.2626829980158,2241614.81659663,0.0,1.0
1999-12-31,12.07,12.2,11.95,11.95,693200,6.35749232851562,6.42596573387659,6.2942861081824,6.2942861081824,1316072.99980078,0.0,1.0
2000-01-03,12.0,12.06,11.94,12.0,984600,6.32062203332124,6.35222514348785,6.28901892315463,6.32062203332124,1869309.68783013,0.0,1.0
2000-01-04,11.88,12.19,11.81,11.81,1088000,6.25741581298803,6.42069854884883,6.22054551779366,6.22054551779366,2065619.48035668,0.0,1.0
2000-01-05,11.69,11.88,11.69,11.88,1087900,6.15733929746044,6.25741581298803,6.15733929746044,6.25741581298803,2065429.62562503,0.0,1.0
2000-01-06,11.75,11.88,11.56,11.63,899900,6.18894240762705,6.25741581298803,6.08886589209946,6.12573618729384,1708502.73012222,0.0,1.0
2000-01-07,11.94,12.0,11.81,11.88,1186100,6.28901892315463,6.32062203332124,6.22054551779366,6.25741581298803,2251866.97210575,0.0,1.0
2000-01-10,11.94,12.19,11.94,12.0,1484400,6.28901892315463,6.42069854884883,6.28901892315463,6.32062203332124,2818203.63661899,0.0,1.0
2000-01-11,11.75,11.94,11.75,11.94,1092900,6.18894240762705,6.28901892315463,6.18894240762705,6.28901892315463,2074922.36220755,0.0,1.0
2000-01-12,12.06,12.13,11.75,11.81,1357300,6.35222514348785,6.38909543868222,6.18894240762705,6.22054551779366,2576898.27269129,0.0,1.0
2000-01-13,12.0,12.31,11.94,12.0,2939900,6.32062203332124,6.48390476918204,6.28901892315463,6.32062203332124,5581539.255791,0.0,1.0
2000-01-14,12.5,12.56,11.94,12.13,2805400,6.58398128470963,6.61558439487623,6.28901892315463,6.38909543868222,5326184.64172116,0.0,1.0
2000-01-18,13.06,13.25,12.56,12.56,2991200,6.87894364626462,6.9790201617922,6.61558439487623,6.61558439487623,5678934.73312766,0.0,1.0
2000-01-19,13.38,13.44,13.0,13.06,2480500,7.04749356715319,7.07909667731979,6.84734053609801,6.87894364626462,4709346.61858891,0.0,1.0
2000-01-20,13.06,13.44,12.75,13.38,1527000,6.87894364626462,7.07909667731979,6.71566091040382,7.04749356715319,2899081.75230207,0.0,1.0
2000-01-21,13.0,13.44,12.81,13.44,1124300,6.84734053609801,7.07909667731979,6.74726402057043,7.07909667731979,2134536.74794579,0.0,1.0
2000-01-24,12.38,13.06,12.25,13.0,1049500,6.52077506437641,6.87894364626462,6.45230165901543,6.84734053609801,1992525.40867126,0.0,1.0
2000-01-25,12.25,12.31,12.13,12.25,1152600,6.45230165901543,6.48390476918204,6.38909543868222,6.45230165901543,2188265.63700286,0.0,1.0
2000-01-26,12.19,12.25,12.06,12.06,1253300,6.42069854884883,6.45230165901543,6.35222514348785,6.35222514348785,2379449.35177484,0.0,1.0
2000-01-27,12.0,12.19,11.88,12.13,1256200,6.32062203332124,6.42069854884883,6.25741581298803,6.38909543868222,2384955.1389927,0.0,1.0
2000-01-28,11.81,12.19,11.75,12.06,1231400,6.22054551779366,6.42069854884883,6.18894240762705,6.35222514348785,2337871.16554339,0.0,1.0
2000-01-31,11.75,12.0,11.63,11.88,1482000,6.18894240762705,6.32062203332124,6.12573618729384,6.25741581298803,2813647.12305937,0.0,1.0
2000-02-01,12.0,12.19,11.63,11.75,1291600,6.32062203332124,6.42069854884883,6.12573618729384,6.18894240762705,2452163.71399696,0.0,1.0
2000-02-02,11.75,11.94,11.75,11.88,812800,6.21282961844648,6.3132923952554,6.21282961844648,6.28156730784206,1537206.16635678,0.045351,1.0
2000-02-03,11.75,11.88,11.69,11.81,729700,6.21282961844648,6.28156730784206,6.18110453103313,6.24455470585982,1380043.47882695,0.0,1.0
2000-02-04,11.75,12.13,11.75,11.75,970500,6.21282961844648,6.41375517206432,6.21282961844648,6.21282961844648,1835455.9355921,0.0,1.0
2000-02-07,11.75,11.94,11.69,11.75,618600,6.21282961844648,6.3132923952554,6.18110453103313,6.21282961844648,1169925.85446396,0.0,1.0
2000-02-08,11.69,11.88,11.69,11.75,640100,6.18110453103313,6.28156730784206,6.18110453103313,6.21282961844648,1210587.68096085,0.0,1.0
2000-02-09,11.25,11.69,11.06,11.69,2424100,5.94845389000195,6.18110453103313,5.84799111319303,6.18110453103313,4584573.65633056,0.0,1.0
2000-02-10,10.94,11.56,10.88,11.31,1891900,5.78454093836634,6.11236684163756,5.75281585095299,5.98017897741529,3578051.60695177,0.0,1.0
2000-02-11,10.94,11.44,10.94,11.06,1266800,5.78454093836634,6.04891666681087,5.78454093836634,5.84799111319303,2395832.64215154,0.0,1.0
2000-02-14,11.13,11.38,11.0,11.13,1215800,5.88500371517526,6.01719157939753,5.81626602577968,5.88500371517526,2299379.00720544,0.0,1.0
2000-02-15,11.19,11.38,11.06,11.13,1021700,5.9167288025886,6.01719157939753,5.84799111319303,5.88500371517526,1932287.82008702,0.0,1.0
2000-02-16,11.38,11.38,11.06,11.13,719200,6.01719157939753,6.01719157939753,5.84799111319303,5.88500371517526,1360185.37751452,0.0,1.0
2000-02-17,11.44,11.5,11.25,11.38,958600,6.04891666681087,6.08064175422421,5.94845389000195,6.01719157939753,1812950.08743801,0.0,1.0
2000-02-18,11.44,11.5,11.38,11.38,1192100,6.04891666681087,6.08064175422421,6.01719157939753,6.01719157939753,2254556.43567166,0.0,1.0
2000-02-22,11.44,11.56,11.25,11.38,1123800,6.04891666681087,6.11236684163756,5.94845389000195,6.01719157939753,2125384.21475364,0.0,1.0
2000-02-23,11.06,11.44,11.06,11.38,959300,5.84799111319303,6.04891666681087,5.84799111319303,6.01719157939753,1814273.96085884,0.0,1.0
2000-02-24,11.0,11.06,10.75,11.06,1144700,5.81626602577968,5.84799111319303,5.68407816155742,5.84799111319303,2164911.2926041,0.0,1.0
2000-02-25,10.69,11.19,10.69,11.0,2071100,5.65235307414407,5.9167288025886,5.65235307414407,5.81626602577968,3916963.20268398,0.0,1.0
2000-02-28,10.56,11.31,10.5,10.69,2032200,5.58361538474849,5.98017897741529,5.55189029733515,5.65235307414407,3843393.66544077,0.0,1.0
2000-02-29,10.06,10.75,10.06,10.56,2621400,5.31923965630396,5.68407816155742,5.31923965630396,5.58361538474849,4957716.83622992,0.0,1.0
2000-03-01,10.31,10.38,9.938,9.938,2075700,5.45142752052623,5.48844012250846,5.2547319785635,5.2547319785635,3925662.94230657,0.0,1.0
2000-03-02,9.938,10.25,9.875,10.19,1665000,5.2547319785635,5.41970243311289,5.22142063677949,5.38797734569954,3148927.4938288,0.0,1.0
2000-03-03,10.38,10.5,9.875,9.938,2056300,5.48844012250846,5.55189029733515,5.22142063677949,5.2547319785635,3888972.73607217,0.0,1.0
2000-03-06,9.875,10.31,9.875,10.06,1478800,5.22142063677949,5.45142752052623,5.22142063677949,5.31923965630396,2796777.1638883,0.0,1.0
2000-03-07,9.563,9.875,9.563,9.875,1299300,5.0564501822301,5.22142063677949,5.0564501822301,5.22142063677949,2457298.19383289,0.0,1.0
2000-03-08,9.625,9.875,9.5,9.625,952700,5.08923277255722,5.22142063677949,5.02313884044609,5.08923277255722,1801791.72574817,0.0,1.0
2000-03-09,9.5,9.75,9.438,9.625,1364200,5.02313884044609,5.15532670466835,4.99035625011897,5.08923277255722,2580040.17242117,0.0,1.0
2000-03-10,9.625,9.938,9.5,9.75,1312800,5.08923277255722,5.2547319785635,5.02313884044609,5.15532670466835,2482830.03837745,0.0,1.0
2000-03-13,9.5,9.625,9.375,9.563,1366700,5.02313884044609,5.08923277255722,4.95704490833496,5.0564501822301,2584768.29178127,0.0,1.0
2000-03-14,9.063,9.5,9.063,9.438,2663200,4.79207445378557,5.02313884044609,4.79207445378557,4.99035625011897,5036770.99193084,0.0,1.0
2000-03-15,9.25,9.563,8.813,9.0,5254100,4.89095097622382,5.0564501822301,4.6598865895633,4.75876311200156,9936804.77196751,0.0,1.0
2000-03-16,10.25,10.5,9.438,9.563,3064000,5.41970243311289,5.55189029733515,4.99035625011897,5.0564501822301,5794783.0877426,0.0,1.0
2000-03-17,10.56,10.56,10.19,10.38,2553500,5.58361538474849,5.58361538474849,5.38797734569954,5.48844012250846,4829301.11440952,0.0,1.0
2000-03-20,10.25,10.63,10.13,10.44,1090100,5.41970243311289,5.62062798673073,5.3562522582862,5.52016520992181,2061649.16577944,0.0,1.0
2000-03-21,10.25,10.69,10.13,10.25,1886800,5.41970243311289,5.65235307414407,5.3562522582862,5.41970243311289,3568406.24345716,0.0,1.0
2000-03-22,10.5,10.5,10.13,10.44,1825200,5.55189029733515,5.55189029733515,5.3562522582862,5.52016520992181,3451905.38242422,0.0,1.0
2000-03-23,10.56,10.75,10.31,10.5,2009400,5.58361538474849,5.68407816155742,5.45142752052623,5.55189029733515,3800273.21687663,0.0,1.0
2000-03-24,10.25,10.69,10.06,10.56,1318600,5.41970243311289,5.65235307414407,5.31923965630396,5.58361538474849,2493799.27529288,0.0,1.0
2000-03-27,10.25,10.25,10.0,10.13,848500,5.41970243311289,5.41970243311289,5.28751456889062,5.3562522582862,1604723.71081906,0.0,1.0
2000-03-28,10.0,10.31,10.0,10.19,1211800,5.28751456889062,5.45142752052623,5.28751456889062,5.38797734569954,2291814.01622927,0.0,1.0
2000-03-29,10.06,10.25,9.938,10.25,1118400,5.31923965630396,5.41970243311289,5.2547319785635,5.41970243311289,2115171.47693581,0.0,1.0
2000-03-30,10.38,10.44,10.06,10.13,1761200,5.48844012250846,5.52016520992181,5.31923965630396,5.3562522582862,3330865.52680558,0.0,1.0
2000-03-31,10.31,10.88,10.25,10.38,1365700,5.45142752052623,5.75281585095299,5.41970243311289,5.48844012250846,2582877.04403723,0.0,1.0
2000-04-03,10.5,10.75,10.06,10.56,1151200,5.55189029733515,5.68407816155742,5.31923965630396,5.58361538474849,2177204.40294037,0.0,1.0
2000-04-04,10.56,10.63,10.13,10.13,1338600,5.58361538474849,5.62062798673073,5.3562522582862,5.3562522582862,2531624.23017371,0.0,1.0
2000-04-05,10.63,10.69,10.25,10.31,1436500,5.62062798673073,5.65235307414407,5.41970243311289,5.45142752052623,2716777.38431536,0.0,1.0
2000-04-06,10.75,10.88,10.56,10.69,1492300,5.68407816155742,5.75281585095299,5.58361538474849,5.65235307414407,2822309.00843286,0.0,1.0
2000-04-07,10.5,10.88,10.44,10.63,1028600,5.55189029733515,5.75281585095299,5.52016520992181,5.62062798673073,1945337.4295209,0.0,1.0
2000-04-10,11.13,11.25,10.56,10.63,2168400,5.88500371517526,5.94845389000195,5.58361538474849,5.62062798673073,4100981.6081792,0.0,1.0
2000-04-11,11.0,11.31,10.81,10.94,1736000,5.81626602577968,5.98017897741529,5.71580324897076,5.78454093836634,3283206.08365573,0.0,1.0
2000-04-12,10.88,11.31,10.88,11.06,1262300,5.75281585095299,5.98017897741529,5.75281585095299,5.84799111319303,2387322.02730336,0.0,1.0
2000-04-13,11.06,11.25,10.75,10.88,1485000,5.84799111319303,5.94845389000195,5.68407816155742,5.75281585095299,2808502.89990136,0.0,1.0
2000-04-14,10.38,11.06,10.31,10.56,1355700,5.48844012250846,5.84799111319303,5.45142752052623,5.58361538474849,2563964.56659682,0.0,1.0
2000-04-17,10.56,10.94,10.13,10.44,1388800,5.58361538474849,5.78454093836634,5.3562522582862,5.52016520992181,2626564.86692459,0.0,1.0
2000-04-18,10.06,10.5,9.938,10.44,1921300,5.31923965630396,5.55189029733515,5.2547319785635,5.52016520992181,3633654.29062659,0.0,1.0
2000-04-19,10.0,10.5,9.75,10.06,1658700,5.28751456889062,5.55189029733515,5.15532670466835,5.31923965630396,3137012.63304134,0.0,1.0
2000-04-20,9.75,10.19,9.688,9.875,2938200,5.15532670466835,5.38797734569954,5.12254411434123,5.22142063677949,5556864.12154221,0.0,1.0
2000-04-24,9.938,10.13,9.5,9.75,1995300,5.2547319785635,5.3562522582862,5.02313884044609,5.15532670466835,3773606.62368565,0.0,1.0
2000-04-25,9.813,9.938,9.688,9.688,1062000,5.18863804645236,5.2547319785635,5.12254411434123,5.12254411434123,2008505.10417188,0.0,1.0
2000-04-26,9.875,10.0,9.75,9.875,1377700,5.22142063677949,5.28751456889062,5.15532670466835,5.22142063677949,2605572.01696573,0.0,1.0
2000-04-27,9.938,10.19,9.813,9.875,1830100,5.2547319785635,5.38797734569954,5.18863804645236,5.22142063677949,3461172.49637002,0.0,1.0
2000-04-28,9.938,10.13,9.813,9.875,1329800,5.2547319785635,5.3562522582862,5.18863804645236,5.22142063677949,2514981.25002615,0.0,1.0
2000-05-01,10.25,10.38,10.0,10.13,1115000,5.41970243311289,5.48844012250846,5.28751456889062,5.3562522582862,2108741.23460607,0.0,1.0
2000-05-02,10.31,10.44,10.0,10.13,1460200,5.45142752052623,5.52016520992181,5.28751456889062,5.3562522582862,2761599.95584914,0.0,1.0
2000-05-03,10.19,10.63,10.13,10.31,1564800,5.41195675302092,5.64564281497668,5.38009047184513,5.47568931537249,2946311.7921442,0.045351,1.0
2000-05-04,9.938,10.38,9.938,10.13,1387500,5.27811837208262,5.51286664341091,5.27811837208262,5.38009047184513,2612479.30189167,0.0,1.0
2000-05-05,10.06,10.19,9.875,9.938,796200,5.34291314380672,5.41195675302092,5.24465877684804,5.27811837208262,1499139.47399362,0.0,1.0
2000-05-08,10.19,10.19,10.0,10.0,451800,5.41195675302092,5.41195675302092,5.31104686263093,5.31104686263093,850679.746734887,0.0,1.0
2000-05-09,10.13,10.19,9.938,10.19,974100,5.38009047184513,5.41195675302092,5.27811837208262,5.41195675302092,1834101.68502535,0.0,1.0
2000-05-10,10.31,10.44,10.13,10.25,1347100,5.47568931537249,5.54473292458669,5.38009047184513,5.4438230341967,2536411.43609245,0.0,1.0
2000-05-11,10.5,10.56,10.31,10.38,964700,5.57659920576248,5.60846548693826,5.47568931537249,5.51286664341091,1816402.72615127,0.0,1.0
2000-05-12,10.44,10.63,10.31,10.56,1244500,5.54473292458669,5.64564281497668,5.47568931537249,5.60846548693826,2343229.18284986,0.0,1.0
2000-05-15,10.5,10.69,10.44,10.5,1277600,5.57659920576248,5.67750909615246,5.54473292458669,5.57659920576248,2405552.1125022,0.0,1.0
2000-05-16,10.44,10.56,10.31,10.5,1403500,5.54473292458669,5.60846548693826,5.47568931537249,5.57659920576248,2642605.18933691,0.0,1.0
2000-05-17,10.63,10.69,10.38,10.44,981900,5.64564281497668,5.67750909615246,5.51286664341091,5.54473292458669,1848788.0551549,0.0,1.0
2000-05-18,10.63,10.81,10.5,10.56,1372200,5.64564281497668,5.74124165850403,5.57659920576248,5.60846548693826,2583671.42202216,0.0,1.0
2000-05-19,10.5,10.75,10.38,10.56,1287800,5.57659920576248,5.70937537732825,5.51286664341091,5.60846548693826,2424757.36574853,0.0,1.0
2000-05-22,11.13,11.25,10.44,10.56,2047000,5.91119515810823,5.9749277204598,5.54473292458669,5.60846548693826,3854230.72502504,0.0,1.0
2000-05-23,10.88,11.06,10.56,11.06,2144400,5.77841898654245,5.87401783006981,5.60846548693826,5.87401783006981,4037622.06484793,0.0,1.0
2000-05-24,11.75,11.75,10.88,10.94,3911800,6.24048006359134,6.24048006359134,5.77841898654245,5.81028526771824,7365402.90676745,0.0,1.0
2000-05-25,12.0,12.19,11.81,12.0,3551900,6.37325623515712,6.4741661255471,6.27234634476713,6.37325623515712,6687758.72604614,0.0,1.0
2000-05-26,11.94,12.06,11.88,11.94,2181100,6.34138995398133,6.4051225163329,6.30952367280555,6.34138995398133,4106723.31917544,0.0,1.0
2000-05-30,12.13,12.19,11.94,12.0,2199200,6.44229984437132,6.4741661255471,6.34138995398133,6.37325623515712,4140803.22934786,0.0,1.0
2000-05-31,11.94,12.19,11.69,12.13,1582300,6.34138995398133,6.4741661255471,6.20861378241556,6.44229984437132,2979261.98153743,0.0,1.0
2000-06-01,12.25,12.5,11.94,12.0,1230500,6.50603240672289,6.63880857828866,6.34138995398133,6.37325623515712,2316869.03133528,0.0,1.0
2000-06-02,12.0,12.25,11.88,12.25,1084400,6.37325623515712,6.50603240672289,6.30952367280555,6.50603240672289,2041782.02160096,0.0,1.0
2000-06-05,11.88,12.0,11.75,12.0,954900,6.30952367280555,6.37325623515712,6.24048006359134,6.37325623515712,1797950.62009107,0.0,1.0
2000-06-06,11.44,11.75,11.19,11.63,1563500,6.07583761084978,6.24048006359134,5.94306143928401,6.17674750123977,2943864.06378928,0.0,1.0
2000-06-07,11.94,12.06,11.88,11.94,2671300,6.34138995398133,6.4051225163329,6.30952367280555,6.34138995398133,5029705.1957789,0.0,1.0
2000-06-08,11.94,12.0,11.69,11.94,1213700,6.34138995398133,6.37325623515712,6.20861378241556,6.34138995398133,2285236.84951778,0.0,1.0
2000-06-09,11.5,11.94,11.38,11.88,1037100,6.10770389202557,6.34138995398133,6.043971329674,6.30952367280555,1952722.36684097,0.0,1.0
2000-06-12,11.13,11.63,11.13,11.63,2114300,5.91119515810823,6.17674750123977,5.91119515810823,6.17674750123977,3980947.73909157,0.0,1.0
2000-06-13,11.0,11.19,10.69,11.13,2202400,5.84215154889402,5.94306143928401,5.67750909615246,5.91119515810823,4146828.40683691,0.0,1.0
2000-06-14,10.69,10.88,10.63,10.88,1557800,5.67750909615246,5.77841898654245,5.64564281497668,5.77841898654245,2933131.71638692,0.0,1.0
2000-06-15,10.56,10.94,10.56,10.94,1279700,5.60846548693826,5.81028526771824,5.60846548693826,5.81028526771824,2409506.13522939,0.0,1.0
2000-06-16,10.44,10.69,10.38,10.63,1750000,5.54473292458669,5.67750909615246,5.51286664341091,5.64564281497668,3295018.93932283,0.0,1.0
2000-06-19,10.13,10.44,10.06,10.44,1898500,5.38009047184513,5.54473292458669,5.34291314380672,5.54473292458669,3574624.83217394,0.0,1.0
2000-06-20,10.06,10.31,10.0,10.13,2853000,5.34291314380672,5.47568931537249,5.31104686263093,5.38009047184513,5371822.30507887,0.0,1.0
2000-06-21,10.0,10.06,9.875,10.0,1478200,5.31104686263093,5.34291314380672,5.24465877684804,5.31104686263093,2783255.42634686,0.0,1.0
2000-06-22,9.875,10.0,9.875,10.0,1175900,5.24465877684804,5.31104686263093,5.24465877684804,5.31104686263093,2214064.44042841,0.0,1.0
2000-06-23,9.875,10.06,9.875,9.938,880300,5.24465877684804,5.34291314380672,5.24465877684804,5.27811837208262,1657488.66987765,0.0,1.0
2000-06-26,10.19,10.44,9.938,10.0,1312900,5.41195675302092,5.54473292458669,5.27811837208262,5.31104686263093,2472017.35167825,0.0,1.0
2000-06-27,10.06,10.19,10.0,10.19,1046800,5.34291314380672,5.41195675302092,5.31104686263093,5.41195675302092,1970986.18610465,0.0,1.0
2000-06-28,10.01,10.19,9.875,10.0,1042400,5.31635790949356,5.41195675302092,5.24465877684804,5.31104686263093,1962701.56705721,0.0,1.0
2000-06-29,10.0,10.06,9.875,10.0,1886300,5.31104686263093,5.34291314380672,5.24465877684804,5.31104686263093,3551653.84299694,0.0,1.0
2000-06-30,9.813,10.0,9.75,9.875,1900200,5.21173028629973,5.31104686263093,5.17827069106516,5.24465877684804,3577825.70771499,0.0,1.0
2000-07-03,10.0,10.0,9.75,9.75,531700,5.31104686263093,5.31104686263093,5.17827069106516,5.17827069106516,1001120.89716454,0.0,1.0
2000-07-05,10.0,10.06,9.875,10.0,1967300,5.31104686263093,5.34291314380672,5.24465877684804,5.31104686263093,3704166.14818846,0.0,1.0
2000-07-06,9.875,10.06,9.813,10.0,2622500,5.24465877684804,5.34291314380672,5.21173028629973,5.31104686263093,4937821.23907093,0.0,1.0
2000-07-07,10.44,10.56,9.875,9.875,1869900,5.54473292458669,5.60846548693826,5.24465877684804,5.24465877684804,3520774.80836558,0.0,1.0
2000-07-10,10.31,10.5,10.13,10.25,1084900,5.47568931537249,5.57659920576248,5.38009047184513,5.4438230341967,2042723.45558362,0.0,1.0
2000-07-11,10.75,10.75,10.31,10.38,1790200,5.70937537732825,5.70937537732825,5.47568931537249,5.51286664341091,3370710.23152899,0.0,1.0
2000-07-12,10.69,10.69,10.31,10.63,1348900,5.67750909615246,5.67750909615246,5.47568931537249,5.64564281497668,2539800.59843004,0.0,1.0
2000-07-13,10.31,10.63,10.25,10.44,1270700,5.47568931537249,5.64564281497668,5.4438230341967,5.54473292458669,2392560.32354144,0.0,1.0
2000-07-14,10.44,10.44,10.25,10.38,1489900,5.54473292458669,5.54473292458669,5.4438230341967,5.51286664341091,2805284.98154119,0.0,1.0
2000-07-17,10.0,10.44,9.875,10.44,1473900,5.31104686263093,5.54473292458669,5.24465877684804,5.54473292458669,2775159.09409595,0.0,1.0
2000-07-18,9.938,10.0,9.813,9.938,1494500,5.27811837208262,5.31104686263093,5.21173028629973,5.27811837208262,2813946.17418169,0.0,1.0
2000-07-19,9.938,10.19,9.875,9.938,1452800,5.27811837208262,5.41195675302092,5.24465877684804,5.27811837208262,2735430.58002754,0.0,1.0
2000-07-20,9.875,10.13,9.875,10.06,1568500,5.24465877684804,5.38009047184513,5.24465877684804,5.34291314380672,2953278.40361592,0.0,1.0
2000-07-21,9.625,10.0,9.563,9.938,1329500,5.11188260528227,5.31104686263093,5.07895411473396,5.27811837208262,2503272.95990269,0.0,1.0
2000-07-24,9.688,10.13,9.625,9.688,1334200,5.14534220051685,5.38009047184513,5.11188260528227,5.14534220051685,2512122.43933972,0.0,1.0
2000-07-25,9.75,9.813,9.563,9.688,1601200,5.17827069106516,5.21173028629973,5.07895411473396,5.14534220051685,3014848.18608212,0.0,1.0
2000-07-26,9.563,9.75,9.438,9.75,1884400,5.07895411473396,5.17827069106516,5.01256602895107,5.17827069106516,3548076.39386282,0.0,1.0
2000-07-27,9.688,10.44,9.5,9.563,1584100,5.14534220051685,5.54473292458669,5.04549451949938,5.07895411473396,2982651.14387502,0.0,1.0
2000-07-28,9.563,10.44,9.563,9.625,1299700,5.07895411473396,5.54473292458669,5.07895411473396,5.11188260528227,2447163.49453593,0.0,1.0
2000-07-31,9.375,9.813,9.313,9.625,1613700,4.9791064337165,5.21173028629973,4.94617794316818,5.11188260528227,3038384.03564871,0.0,1.0
2000-08-01,9.813,9.938,9.375,9.5,1852400,5.21173028629973,5.27811837208262,4.9791064337165,5.04549451949938,3487824.61897235,0.0,1.0
2000-08-02,10.0,10.13,9.813,9.875,3798300,5.31104686263093,5.38009047184513,5.21173028629973,5.24465877684804,7151697.3927028,0.0,1.0
2000-08-03,9.938,10.06,9.875,9.875,2106800,5.27811837208262,5.34291314380672,5.24465877684804,5.24465877684804,3966826.22935162,0.0,1.0
2000-08-04,9.938,10.13,9.875,10.06,1407800,5.27811837208262,5.38009047184513,5.24465877684804,5.34291314380672,2650701.52158781,0.0,1.0
2000-08-07,9.813,9.938,9.75,9.875,1100900,5.21173028629973,5.27811837208262,5.17827069106516,5.24465877684804,2072849.34302886,0.0,1.0
2000-08-08,9.813,9.938,9.688,9.813,2026100,5.21173028629973,5.27811837208262,5.14534220051685,5.21173028629973,3814878.78454971,0.0,1.0
2000-08-09,9.5,9.75,9.438,9.75,1582500,5.07204975381254,5.20552474733392,5.03894795541924,5.20552474733392,2964038.35327118,0.05,1.0
2000-08-10,9.563,9.813,9.5,9.5,1531700,5.10568545217993,5.23916044570131,5.07204975381254,5.07204975381254,2868889.44436364,0.0,1.0
2000-08-11,9.5,9.813,9.5,9.75,1768200,5.07204975381254,5.23916044570131,5.07204975381254,5.20552474733392,3311856.31358869,0.0,1.0
2000-08-14,9.375,9.563,9.375,9.5,1824900,5.00531225705185,5.10568545217993,5.00531225705185,5.07204975381254,3418055.98160162,0.0,1.0
2000-08-15,9.5,9.5,9.25,9.5,3427400,5.07204975381254,5.07204975381254,4.93857476029116,5.07204975381254,6419554.5352301,0.0,1.0
2000-08-16,9.563,9.563,9.438,9.438,2149400,5.10568545217993,5.10568545217993,5.03894795541924,5.03894795541924,4025847.73239878,0.0,1.0
2000-08-17,9.375,9.688,9.313,9.625,1437500,5.00531225705185,5.17242294894062,4.97221045865854,5.13878725057323,2692451.90068077,0.0,1.0
2000-08-18,9.438,9.563,9.313,9.375,851000,5.03894795541924,5.10568545217993,4.97221045865854,5.00531225705185,1593931.52520301,0.0,1.0
2000-08-21,9.625,9.813,9.438,9.5,2852400,5.13878725057323,5.23916044570131,5.03894795541924,5.07204975381254,5342573.77495779,0.0,1.0
2000-08-22,9.5,9.75,9.5,9.75,1339600,5.07204975381254,5.20552474733392,5.07204975381254,5.20552474733392,2509084.2199318,0.0,1.0
2000-08-23,9.5,9.625,9.375,9.625,2009100,5.07204975381254,5.13878725057323,5.00531225705185,5.13878725057323,3763064.42689234,0.0,1.0
2000-08-24,9.063,9.5,9.0,9.438,1897700,4.83873546513716,5.07204975381254,4.80509976676977,5.03894795541924,3554411.11090219,0.0,1.0
2000-08-25,8.938,9.125,8.813,9.063,3062500,4.77199796837647,4.87183726353046,4.70526047161578,4.83873546513716,5736093.17971121,0.0,1.0
2000-08-28,8.75,8.938,8.625,8.938,1639000,4.67162477324839,4.77199796837647,4.6048872764877,4.77199796837647,3069863.41928054,0.0,1.0
2000-08-29,8.75,8.875,8.688,8.813,1240700,4.67162477324839,4.73836227000908,4.63852297485509,4.70526047161578,2323843.52916496,0.0,1.0
2000-08-30,8.563,8.938,8.5,8.625,1522300,4.5717854780944,4.77199796837647,4.53814977972701,4.6048872764877,2851283.15019571,0.0,1.0
2000-08-31,8.832,8.938,8.563,8.563,1751700,4.7154045711234,4.77199796837647,4.5717854780944,4.5717854780944,3280951.64829392,0.0,1.0
2000-09-01,8.75,8.813,8.688,8.813,1439100,4.67162477324839,4.70526047161578,4.63852297485509,4.70526047161578,2695448.71670935,0.0,1.0
2000-09-05,8.75,8.813,8.688,8.75,1921500,4.67162477324839,4.70526047161578,4.63852297485509,4.67162477324839,3598988.74932737,0.0,1.0
2000-09-06,8.75,8.938,8.75,8.813,2088400,4.67162477324839,4.77199796837647,4.67162477324839,4.70526047161578,3911594.12130902,0.0,1.0
2000-09-07,8.813,8.813,8.625,8.75,2234100,4.70526047161578,4.70526047161578,4.6048872764877,4.67162477324839,4184491.68091193,0.0,1.0
2000-09-08,8.75,8.813,8.688,8.75,2336700,4.67162477324839,4.70526047161578,4.63852297485509,4.67162477324839,4376662.50874487,0.0,1.0
2000-09-11,8.75,8.875,8.625,8.875,3823600,4.67162477324839,4.73836227000908,4.6048872764877,4.73836227000908,7161641.10430817,0.0,1.0
2000-09-12,8.813,8.813,8.625,8.688,2252400,4.70526047161578,4.70526047161578,4.6048872764877,4.63852297485509,4218767.76423886,0.0,1.0
2000-09-13,8.875,8.938,8.813,8.813,1688100,4.73836227000908,4.77199796837647,4.70526047161578,4.70526047161578,3161828.21115771,0.0,1.0
2000-09-14,8.813,8.875,8.688,8.875,1420900,4.70526047161578,4.73836227000908,4.63852297485509,4.73836227000908,2661359.93438421,0.0,1.0
2000-09-15,8.938,9.125,8.813,8.875,3137800,4.77199796837647,4.87183726353046,4.70526047161578,4.73836227000908,5877130.83405643,0.0,1.0
2000-09-18,8.813,9.0,8.75,8.938,1414800,4.70526047161578,4.80509976676977,4.67162477324839,4.77199796837647,2649934.57327524,0.0,1.0
2000-09-19,8.75,9.0,8.75,8.938,1370500,4.67162477324839,4.80509976676977,4.67162477324839,4.77199796837647,2566960.22948382,0.0,1.0
2000-09-20,8.438,8.875,8.438,8.813,10399400,4.50504798133371,4.73836227000908,4.50504798133371,4.70526047161578,19478180.3797841,0.0,1.0
2000-09-21,8.5,8.563,8.375,8.438,3040400,4.53814977972701,4.5717854780944,4.47141228296632,4.50504798133371,5694699.65831639,0.0,1.0
2000-09-22,8.5,8.563,8.375,8.5,1768900,4.53814977972701,4.5717854780944,4.47141228296632,4.53814977972701,3313167.42060119,0.0,1.0
2000-09-25,8.313,8.563,8.188,8.5,1428700,4.43831048457301,4.5717854780944,4.37157298781232,4.53814977972701,2675969.41252356,0.0,1.0
2000-09-26,8.438,8.5,8.25,8.438,4475200,4.50504798133371,4.53814977972701,4.40467478620563,4.50504798133371,8382094.43194892,0.0,1.0
2000-09-27,8.625,8.625,8.375,8.438,1871200,4.6048872764877,4.6048872764877,4.47141228296632,4.50504798133371,3504776.34542877,0.0,1.0
2000-09-28,8.375,8.688,8.188,8.625,3786800,4.47141228296632,4.63852297485509,4.37157298781232,4.6048872764877,7092714.33565074,0.0,1.0
2000-09-29,8.625,8.813,8.438,8.438,2601400,4.6048872764877,4.70526047161578,4.50504798133371,4.50504798133371,4872448.26047371,0.0,1.0
2000-10-02,9.125,9.125,8.625,8.813,3271100,4.87183726353046,4.87183726353046,4.6048872764877,4.70526047161578,6126803.06943783,0.0,1.0
2000-10-03,9.125,9.375,8.938,9.125,2696700,4.87183726353046,5.00531225705185,4.77199796837647,4.87183726353046,5050946.11517624,0.0,1.0
2000-10-04,8.938,9.125,8.938,9.063,2046700,4.77199796837647,4.87183726353046,4.77199796837647,4.83873546513716,3833489.60356406,0.0,1.0
2000-10-05,9.188,9.313,8.938,9.0,2821600,4.90547296189785,4.97221045865854,4.77199796837647,4.80509976676977,5284885.06640756,0.0,1.0
2000-10-06,9.375,9.438,9.188,9.375,2661100,5.00531225705185,5.03894795541924,4.90547296189785,5.00531225705185,4984266.95854024,0.0,1.0
2000-10-09,9.438,9.563,9.438,9.438,2235900,5.03894795541924,5.10568545217993,5.03894795541924,5.03894795541924,4187863.09894409,0.0,1.0
2000-10-10,9.5,9.625,9.438,9.5,1922800,5.07204975381254,5.13878725057323,5.03894795541924,5.07204975381254,3601423.6623506,0.0,1.0
2000-10-11,9.563,9.688,9.438,9.625,1537700,5.10568545217993,5.17242294894062,5.03894795541924,5.13878725057323,2880127.50447083,0.0,1.0
2000-10-12,9.25,9.688,9.0,9.688,2267400,4.93857476029116,5.17242294894062,4.80509976676977,5.17242294894062,4246862.91450683,0.0,1.0
2000-10-13,9.563,9.563,9.125,9.188,1280000,5.10568545217993,5.10568545217993,4.87183726353046,4.90547296189785,2397452.82286705,0.0,1.0
2000-10-16,9.875,10.0,9.75,9.875,2523700,5.27226224409461,5.3389997408553,5.20552474733392,5.27226224409461,4726915.38208561,0.0,1.0
2000-10-17,9.875,9.938,9.813,9.938,1851000,5.27226224409461,5.305897942462,5.23916044570131,5.305897942462,3466941.5430679,0.0,1.0
2000-10-18,9.625,9.875,9.438,9.813,1696600,5.13878725057323,5.27226224409461,5.03894795541924,5.23916044570131,3177748.79630956,0.0,1.0
2000-10-19,9.5,9.875,9.375,9.75,2099200,5.07204975381254,5.27226224409461,5.00531225705185,5.20552474733392,3931822.62950196,0.0,1.0
2000-10-20,9.625,9.688,9.438,9.5,1379400,5.13878725057323,5.17242294894062,5.03894795541924,5.07204975381254,2583630.01864282,0.0,1.0
2000-10-23,9.625,9.813,9.5,9.625,835300,5.13878725057323,5.23916044570131,5.07204975381254,5.13878725057323,1564525.26792254,0.0,1.0
2000-10-24,9.938,10.0,9.563,9.625,1737400,5.305897942462,5.3389997408553,5.10568545217993,5.13878725057323,3254167.60503845,0.0,1.0
2000-10-25,10.38,10.63,10.06,10.63,2116200,5.5418817310078,5.67535672452919,5.37103373930043,5.67535672452919,3963663.79980567,0.0,1.0
2000-10-26,10.44,10.56,10.06,10.5,1277000,5.57391572945294,5.6379837263432,5.37103373930043,5.60594972789807,2391833.79281345,0.0,1.0
2000-10-27,10.5,10.5,10.13,10.38,1127400,5.60594972789807,5.60594972789807,5.40840673748642,5.5418817310078,2111631.49414087,0.0,1.0
2000-10-30,10.88,11.0,10.38,10.5,1536800,5.80883171805057,5.87289971494083,5.5418817310078,5.60594972789807,2878441.79545475,0.0,1.0
2000-10-31,11.0,11.0,10.56,10.88,1695200,5.87289971494083,5.87289971494083,5.6379837263432,5.80883171805057,3175126.58228455,0.0,1.0
2000-11-01,11.13,11.19,10.88,10.94,1664400,5.94230671157195,5.97434071001708,5.80883171805057,5.8408657164957,3117437.87373431,0.0,1.0
2000-11-02,10.94,11.13,10.88,11.06,975900,5.8408657164957,5.94230671157195,5.80883171805057,5.90493371338597,1827870.47643434,0.0,1.0
2000-11-03,10.81,11.0,10.75,10.88,1093700,5.77145871986458,5.87289971494083,5.73942472141945,5.80883171805057,2048511.05653882,0.0,1.0
2000-11-06,10.88,10.94,10.75,10.81,1545100,5.80883171805057,5.8408657164957,5.73942472141945,5.77145871986458,2893987.77860303,0.0,1.0
2000-11-07,10.94,11.13,10.81,10.94,1305000,5.8408657164957,5.94230671157195,5.77145871986458,5.8408657164957,2444278.07331367,0.0,1.0
2000-11-08,11.0,11.0,10.81,10.94,996000,5.89959471364511,5.89959471364511,5.79769262313669,5.86741510611614,1857076.71997535,0.05,1.0
2000-11-09,11.0,11.0,10.75,10.88,1712000,5.89959471364511,5.89959471364511,5.76551301560772,5.83523549858716,3192083.67931507,0.0,1.0
2000-11-10,11.25,11.38,10.88,10.88,1374700,6.0336764116825,6.10339889466194,5.83523549858716,5.83523549858716,2563176.07123506,0.0,1.0
2000-11-13,11.5,11.5,11.13,11.25,1649700,6.16775810971989,6.16775810971989,5.96931719662455,6.0336764116825,3075923.15757364,0.0,1.0
2000-11-14,11.44,11.56,11.06,11.31,1393000,6.13557850219091,6.19993771724886,5.93177432117408,6.06585601921147,2597297.05916232,0.0,1.0
2000-11-15,11.69,11.69,11.25,11.38,1122800,6.2696602002283,6.2696602002283,6.0336764116825,6.10339889466194,2093499.74014892,0.0,1.0
2000-11-16,11.63,11.75,11.5,11.63,927400,6.23748059269933,6.30183980775728,6.16775810971989,6.23748059269933,1729169.62861962,0.0,1.0
2000-11-17,11.75,11.88,11.63,11.69,1319500,6.30183980775728,6.37156229073672,6.23748059269933,6.2696602002283,2460253.74699546,0.0,1.0
2000-11-20,11.56,11.81,11.31,11.69,1672000,6.19993771724886,6.33401941528625,6.06585601921147,6.2696602002283,3117502.28493855,0.0,1.0
2000-11-21,11.44,11.63,11.19,11.56,1582700,6.13557850219091,6.23748059269933,6.00149680415353,6.19993771724886,2950999.32199297,0.0,1.0
2000-11-22,11.38,11.5,11.06,11.44,1010400,6.10339889466194,6.16775810971989,5.93177432117408,6.13557850219091,1883926.0219509,0.0,1.0
2000-11-24,11.38,11.38,11.19,11.25,389000,6.10339889466194,6.10339889466194,6.00149680415353,6.0336764116825,725304.06031166,0.0,1.0
2000-11-27,11.69,11.69,11.5,11.56,1186900,6.2696602002283,6.2696602002283,6.16775810971989,6.19993771724886,2213016.4246373,0.0,1.0
2000-11-28,11.75,11.75,11.31,11.5,2339500,6.30183980775728,6.30183980775728,6.06585601921147,6.16775810971989,4362079.30359673,0.0,1.0
2000-11-29,11.88,11.94,11.5,11.63,1334500,6.37156229073672,6.40374189826569,6.16775810971989,6.23748059269933,2488221.76988666,0.0,1.0
2000-11-30,12.75,12.88,11.88,11.94,5408500,6.83816659990683,6.90788908288627,6.37156229073672,6.40374189826569,10084336.7871352,0.0,1.0
2000-12-01,12.75,12.75,12.38,12.75,1311400,6.83816659990683,6.83816659990683,6.6397256868115,6.83816659990683,2445151.01463422,0.0,1.0
2000-12-04,12.88,13.0,12.75,12.88,1535400,6.90788908288627,6.97224829794422,6.83816659990683,6.90788908288627,2862806.82314273,0.0,1.0
2000-12-05,13.25,13.31,12.88,12.94,2741500,7.10632999598161,7.13850960351058,6.90788908288627,6.94006869041525,5111622.31708076,0.0,1.0
2000-12-06,13.25,13.44,13.13,13.25,1646700,7.10632999598161,7.20823208649002,7.04197078092366,7.10632999598161,3070329.5529954,0.0,1.0
2000-12-07,13.06,13.38,12.81,13.25,1372100,7.00442790547319,7.17605247896105,6.87034620743581,7.10632999598161,2558328.28060059,0.0,1.0
2000-12-08,12.81,13.19,12.63,13.0,1520900,6.87034620743581,7.07415038845264,6.77380738484889,6.97224829794422,2835771.06768124,0.0,1.0
2000-12-11,12.56,13.0,12.5,12.69,1420700,6.73626450939842,6.97224829794422,6.70408490186944,6.80598699237786,2648944.67476806,0.0,1.0
2000-12-12,12.38,12.69,12.25,12.69,1712300,6.6397256868115,6.80598699237786,6.57000320383205,6.80598699237786,3192643.03977289,0.0,1.0
2000-12-13,12.44,12.5,12.19,12.44,2049900,6.67190529434047,6.70408490186944,6.53782359630308,6.67190529434047,3822110.00831072,0.0,1.0
2000-12-14,12.56,12.75,12.31,12.44,1045300,6.73626450939842,6.83816659990683,6.60218281136103,6.67190529434047,1948998.28854441,0.0,1.0
2000-12-15,12.88,13.25,12.75,13.0,4540000,6.90788908288627,7.10632999598161,6.83816659990683,6.97224829794422,8464988.26173505,0.0,1.0
2000-12-18,13.38,13.63,12.88,13.0,2173300,7.17605247896105,7.31013417699844,6.90788908288627,6.97224829794422,4052193.60996229,0.0,1.0
2000-12-19,13.63,13.69,13.44,13.56,1507000,7.31013417699844,7.34231378452741,7.20823208649002,7.27259130154797,2809854.0331354,0.0,1.0
2000-12-20,13.38,13.63,13.19,13.5,1250900,7.17605247896105,7.31013417699844,7.07415038845264,7.240411694019,2332346.65563973,0.0,1.0
2000-12-21,13.94,13.94,13.13,13.38,2132400,7.4763954825648,7.4763954825648,7.04197078092366,7.17605247896105,3975934.1342123,0.0,1.0
2000-12-22,13.81,13.94,13.5,13.88,1437400,7.40667299958536,7.4763954825648,7.240411694019,7.44421587503583,2680082.40692026,0.0,1.0
2000-12-26,14.0,14.12,13.81,13.81,1926800,7.50857509009378,7.57293430515172,7.40667299958536,7.40667299958536,3592585.76711698,0.0,1.0
2000-12-27,14.31,14.44,14.06,14.06,1008700,7.67483639566014,7.74455887863958,7.54075469762275,7.54075469762275,1880756.3126899,0.0,1.0
2000-12-28,14.63,14.63,14.25,14.44,1558900,7.846460969148,7.846460969148,7.64265678813117,7.74455887863958,2906623.39233893,0.0,1.0
2000-12-29,15.0,15.19,14.69,14.94,1802600,8.04490188224333,8.14680397275175,7.87864057667697,8.01272227471436,3361010.53757789,0.0,1.0
2001-01-02,14.63,15.0,14.63,15.0,1637200,7.846460969148,8.04490188224333,7.846460969148,8.04490188224333,3052616.47183097,0.0,1.0
2001-01-03,14.0,14.69,13.5,14.5,2634000,7.50857509009378,7.87864057667697,7.240411694019,7.77673848616855,4911184.81969386,0.0,1.0
2001-01-04,14.06,14.13,13.5,13.81,3116100,7.54075469762275,7.57829757307322,7.240411694019,7.40667299958536,5810077.07541687,0.0,1.0
2001-01-05,13.81,14.06,13.5,14.06,1375100,7.40667299958536,7.54075469762275,7.240411694019,7.54075469762275,2563921.88517883,0.0,1.0
2001-01-08,14.69,14.75,13.81,13.94,2025700,7.87864057667697,7.91082018420594,7.40667299958536,7.4763954825648,3776988.26471293,0.0,1.0
2001-01-09,14.69,14.75,14.38,14.63,1777500,7.87864057667697,7.91082018420594,7.71237927111061,7.846460969148,3314210.71260662,0.0,1.0
2001-01-10,14.69,14.69,14.06,14.25,1375900,7.87864057667697,7.87864057667697,7.54075469762275,7.64265678813117,2565413.51306636,0.0,1.0
2001-01-11,14.38,14.63,14.13,14.63,1321200,7.71237927111061,7.846460969148,7.57829757307322,7.846460969148,2463423.45625646,0.0,1.0
2001-01-12,14.31,14.63,14.0,14.44,1440400,7.67483639566014,7.846460969148,7.50857509009378,7.74455887863958,2685676.01149849,0.0,1.0
2001-01-16,14.75,14.81,14.19,14.19,1358800,7.91082018420594,7.94299979173492,7.61047718060219,7.61047718060219,2533529.96697039,0.0,1.0
2001-01-17,14.81,14.94,14.56,14.63,1173200,7.94299979173492,8.01272227471436,7.80891809369753,7.846460969148,2187472.29706334,0.0,1.0
2001-01-18,14.0,14.56,13.69,14.5,1705900,7.50857509009378,7.80891809369753,7.34231378452741,7.77673848616855,3180710.01667265,0.0,1.0
2001-01-19,13.69,14.0,13.44,13.88,2606500,7.34231378452741,7.50857509009378,7.20823208649002,7.44421587503583,4859910.11106,0.0,1.0
2001-01-22,13.81,14.0,13.38,13.75,2639900,7.40667299958536,7.50857509009378,7.17605247896105,7.37449339205639,4922185.5753644,0.0,1.0
2001-01-23,14.44,14.63,13.75,13.81,2247300,7.74455887863958,7.846460969148,7.37449339205639,7.40667299958536,4190169.18955885,0.0,1.0
2001-01-24,13.94,14.5,13.75,14.38,1775500,7.4763954825648,7.77673848616855,7.37449339205639,7.71237927111061,3310481.64288779,0.0,1.0
2001-01-25,13.81,14.0,13.69,14.0,2197500,7.40667299958536,7.50857509009378,7.34231378452741,7.50857509009378,4097315.35356008,0.0,1.0
2001-01-26,14.31,14.44,13.75,13.88,2099000,7.67483639566014,7.74455887863958,7.37449339205639,7.44421587503583,3913658.6699079,0.0,1.0
2001-01-29,14.3,14.36,14.2,14.3,2533200,7.66947312773864,7.70165273526762,7.61584044852369,7.66947312773864,4723239.70586503,0.0,1.0
2001-01-30,14.95,15.0,14.25,14.4,3389200,8.01808554263585,8.04490188224333,7.64265678813117,7.7231058069536,6319281.54552256,0.0,1.0
2001-01-31,14.93,15.0,14.64,14.89,1666400,8.03417534640034,8.07184395150738,7.8781196966712,8.01265042919632,3096690.19249711,0.05,1.0
2001-02-01,14.74,14.89,14.45,14.88,885600,7.93193198968125,8.01265042919632,7.7758763399521,8.00726919989532,1645720.61598382,0.0,1.0
2001-02-02,15.31,15.35,14.54,14.97,2555100,8.23866205983853,8.26018697704255,7.82430740366115,8.05570026360436,4748171.57396145,0.0,1.0
2001-02-05,15.73,15.92,15.18,15.25,2980600,8.46467369048074,8.56691704719983,8.16870607892546,8.2063746840325,5538883.09394916,0.0,1.0
2001-02-06,14.98,15.4,14.9,15.33,2031500,8.06108149290537,8.28709312354757,8.01803165849733,8.24942451844054,3775159.70118691,0.0,1.0
2001-02-07,15.76,15.85,14.91,15.0,2820100,8.48081737838375,8.52924844209279,8.02341288779833,8.07184395150738,5240624.10697377,0.0,1.0
2001-02-08,15.96,15.99,15.3,15.86,2558500,8.58844196440385,8.60458565230686,8.23328083053752,8.5346296713938,4754489.83287557,0.0,1.0
2001-02-09,15.4,15.7,15.08,15.25,2291300,8.28709312354757,8.44853000257772,8.11489378591541,8.2063746840325,4257949.01468353,0.0,1.0
2001-02-12,15.77,15.77,15.38,15.4,1400400,8.48619860768475,8.48619860768475,8.27633066494556,8.28709312354757,2602379.34803946,0.0,1.0
2001-02-13,15.55,15.77,15.43,15.77,1380400,8.36781156306265,8.48619860768475,8.30323681145059,8.48619860768475,2565213.11913287,0.0,1.0
2001-02-14,15.3,15.7,15.1,15.35,1990800,8.23328083053752,8.44853000257772,8.12565624451742,8.26018697704255,3699526.42536201,0.0,1.0
2001-02-15,14.7,15.3,14.65,15.1,2930700,7.91040707247723,8.23328083053752,7.8835009259722,8.12565624451742,5446153.35282722,0.0,1.0
2001-02-16,15.06,15.15,14.63,14.63,2093400,8.10413132731341,8.15256239102245,7.87273846737019,7.87273846737019,3890189.17965281,0.0,1.0
2001-02-20,15.39,15.4,15.2,15.35,1609700,8.28171189424657,8.28709312354757,8.17946853752747,8.26018697704255,2991323.93354692,0.0,1.0
2001-02-21,15.1,15.43,14.9,15.35,1044200,8.12565624451742,8.30323681145059,8.01803165849733,8.26018697704255,1940448.81121308,0.0,1.0
2001-02-22,15.63,15.63,14.66,15.0,2699200,8.41086139747069,8.41086139747069,7.88888215527321,8.07184395150738,5015954.25323343,0.0,1.0
2001-02-23,14.95,15.5,14.84,15.5,1438900,8.04493780500235,8.34090541655762,7.9857442826913,8.34090541655762,2673924.33868464,0.0,1.0
2001-02-26,15.54,15.55,14.79,14.85,1374900,8.36243033376164,8.36781156306265,7.95883813618627,7.9911255119923,2554992.40618355,0.0,1.0
2001-02-27,15.18,15.45,15.01,15.44,1460200,8.16870607892546,8.3139992700526,8.07722518080838,8.30861804075159,2713506.37247016,0.0,1.0
2001-02-28,15.05,15.12,14.76,15.1,1042800,8.0987500980124,8.13641870311943,7.94269444828326,8.12565624451742,1937847.17518962,0.0,1.0
2001-03-01,14.98,15.15,14.76,15.15,1304200,8.06108149290537,8.15256239102245,7.94269444828326,8.15256239102245,2423609.78699876,0.0,1.0
2001-03-02,15.14,15.24,14.96,15.0,1204900,8.14718116172144,8.20099345473149,8.05031903430336,8.07184395150738,2239079.46047754,0.0,1.0
2001-03-05,15.18,15.23,14.82,15.04,1046300,8.16870607892546,8.19561222543049,7.97498182408929,8.09336886871139,1944351.26524828,0.0,1.0
2001-03-06,15.21,15.25,14.9,15.15,920800,8.18484976682848,8.2063746840325,8.01803165849733,8.15256239102245,1711133.17885942,0.0,1.0
2001-03-07,15.03,15.08,14.92,15.0,853900,8.08798763941039,8.11489378591541,8.02879411709934,8.07184395150738,1586812.14316688,0.0,1.0
2001-03-08,15.47,15.51,14.88,14.95,1549400,8.32476172865461,8.34628664585863,8.00726919989532,8.04493780500235,2879267.75339355,0.0,1.0
2001-03-09,15.09,15.24,14.96,15.12,953000,8.12027501521642,8.20099345473149,8.05031903430336,8.13641870311943,1770970.80739903,0.0,1.0
2001-03-12,14.8,15.2,14.5,15.1,1621600,7.96421936548728,8.17946853752747,7.80278248645713,8.12565624451742,3013437.83974635,0.0,1.0
2001-03-13,14.59,14.73,14.3,14.7,1224600,7.85121355016617,7.92655076038024,7.69515790043703,7.91040707247723,2275688.19595053,0.0,1.0
2001-03-14,14.33,14.46,14.21,14.29,1260300,7.71130158834005,7.78125756925311,7.64672683672799,7.68977667113603,2342029.91454879,0.0,1.0
2001-03-15,14.54,14.6,14.01,14.23,1278400,7.82430740366115,7.85659477946718,7.53910225070789,7.65748929533,2375665.35170926,0.0,1.0
2001-03-16,13.95,14.39,13.74,13.74,2367200,7.50681487490186,7.74358896414608,7.39380905958076,7.39380905958076,4398994.85338403,0.0,1.0
2001-03-19,14.33,14.39,14.0,14.25,1516100,7.71130158834005,7.74358896414608,7.53372102140688,7.66825175393201,2817385.98226408,0.0,1.0
2001-03-20,13.84,14.52,13.82,14.52,1484900,7.44762135259081,7.81354494505914,7.43685889398879,7.81354494505914,2759406.6651698,0.0,1.0
2001-03-21,13.61,14.0,13.3,14.0,1123800,7.32385307866769,7.53372102140688,7.15703497033654,7.53372102140688,2088370.40226131,0.0,1.0
2001-03-22,13.33,13.75,12.8,13.6,2303500,7.17317865823955,7.39919028888176,6.88797350528629,7.31847184936669,4280620.41431655,0.0,1.0
2001-03-23,13.68,13.75,12.92,13.23,1471800,7.36152168377473,7.39919028888176,6.95254825689835,7.11936636522951,2735062.78523598,0.0,1.0
2001-03-26,13.25,13.6,13.1,13.58,1566800,7.13012882383152,7.31847184936669,7.04941038431644,7.30770939076468,2911602.37254229,0.0,1.0
2001-03-27,13.58,13.64,13.26,13.28,1479500,7.30770939076468,7.33999676657071,7.13551005313252,7.14627251173453,2749371.78336502,0.0,1.0
2001-03-28,13.42,13.59,13.1,13.52,1160100,7.2216097219486,7.31309062006568,7.04941038431644,7.27542201495865,2155827.10772677,0.0,1.0
2001-03-29,13.41,13.54,13.2,13.32,1162700,7.21622849264759,7.28618447356066,7.10322267732649,7.16779742893855,2160658.71748463,0.0,1.0
2001-03-30,13.15,13.15,12.55,13.0,3862100,7.07631653082147,7.07631653082147,6.75344277276117,6.99559809130639,7176984.63300713,0.0,1.0
2001-04-02,12.99,13.34,12.75,13.14,2114800,6.99021686200539,7.17855988754056,6.86106735878127,7.07093530152046,3929957.04458286,0.0,1.0
2001-04-03,12.75,12.97,12.51,12.87,1804200,6.86106735878127,6.97945440340338,6.73191785555715,6.92564211039333,3352765.50966352,0.0,1.0
2001-04-04,12.71,12.83,12.5,12.5,2030300,6.83954244157725,6.90411719318931,6.72653662625615,6.72653662625615,3772929.72745252,0.0,1.0
2001-04-05,12.55,12.69,12.26,12.69,2340600,6.75344277276117,6.82877998297524,6.59738712303203,6.82877998297524,4349563.76893827,0.0,1.0
2001-04-06,12.1,12.55,12.1,12.55,2018100,6.51128745421595,6.75344277276117,6.51128745421595,6.75344277276117,3750258.3278195,0.0,1.0
2001-04-09,12.4,12.71,12.3,12.4,1358500,6.6727243332461,6.83954244157725,6.61891204023605,6.6727243332461,2524516.09848015,0.0,1.0
2001-04-10,12.42,12.6,12.25,12.5,1675900,6.68348679184811,6.78034891926619,6.59200589373102,6.72653662625615,3114344.15122774,0.0,1.0
2001-04-11,12.23,12.35,12.06,12.1,1484000,6.58124343512901,6.64581818674107,6.48976253701193,6.51128745421595,2757734.18486901,0.0,1.0
2001-04-12,12.0,12.41,11.97,12.28,1816300,6.4574751612059,6.6781055625471,6.44133147330289,6.60814958163404,3375251.078152,0.0,1.0
2001-04-16,12.0,12.15,11.9,12.0,1689900,6.4574751612059,6.53819360072097,6.40366286819585,6.4574751612059,3140360.51146235,0.0,1.0
2001-04-17,12.0,12.29,11.91,12.29,2002900,6.4574751612059,6.61353081093504,6.40904409749686,6.61353081093504,3722011.99385049,0.0,1.0
2001-04-18,11.9,12.07,11.87,12.0,2527400,6.40366286819585,6.49514376631293,6.38751918029284,6.4574751612059,4696696.34692583,0.0,1.0
2001-04-19,11.87,12.0,11.81,11.9,1618600,6.38751918029284,6.4574751612059,6.35523180448681,6.40366286819585,3007862.90541036,0.0,1.0
2001-04-20,11.66,11.85,11.59,11.8,2291500,6.27451336497173,6.37675672169083,6.2368447598647,6.3498505751858,4258320.67697259,0.0,1.0
2001-04-23,11.0,11.89,10.75,11.76,4309400,5.91935223110541,6.39828163889485,5.78482149858029,6.32832565798178,8008207.34250302,0.0,1.0
2001-04-24,11.21,11.37,11.02,11.1,2309900,6.03235804642651,6.11845771524259,5.93011468970742,5.97316452411546,4292513.60756666,0.0,1.0
2001-04-25,11.35,11.45,11.1,11.21,2314400,6.10769525664058,6.16150754965063,5.97316452411546,6.03235804642651,4300876.00907064,0.0,1.0
2001-04-26,11.75,12.15,11.35,11.42,2980000,6.32294442868078,6.53819360072097,6.10769525664058,6.14536386174762,5537768.10708196,0.0,1.0
2001-04-27,12.05,12.2,11.92,12.0,1500100,6.48438130771093,6.565099747226,6.41442532679786,6.4574751612059,2787652.99913881,0.0,1.0
2001-04-30,11.91,12.25,11.9,12.15,2415500,6.40904409749686,6.59200589373102,6.40366286819585,6.53819360072097,4488751.29619345,0.0,1.0
2001-05-01,11.95,12.04,11.81,12.01,1162100,6.43056901470088,6.47900007840992,6.35523180448681,6.46285639050691,2159543.73061743,0.0,1.0
2001-05-02,11.89,12.05,11.85,12.0,1236800,6.39828163889485,6.48438130771093,6.37675672169083,6.4574751612059,2298359.59558355,0.0,1.0
2001-05-03,11.65,11.86,11.47,11.85,1912400,6.26913213567073,6.38213795099183,6.17227000825264,6.37675672169083,3553834.80804817,0.0,1.0
2001-05-04,12.25,12.3,11.65,11.7,3076100,6.59200589373102,6.61891204023605,6.26913213567073,6.29603828217575,5716351.83697813,0.0,1.0
2001-05-07,12.56,12.62,12.25,12.35,2935000,6.75882400206218,6.79111137786821,6.59200589373102,6.64581818674107,5454144.09204213,0.0,1.0
2001-05-08,13.0,13.1,12.62,12.8,3154600,6.99559809130639,7.04941038431644,6.79111137786821,6.88797350528629,5862229.2854365,0.0,1.0
2001-05-09,12.65,12.96,12.65,12.96,2027200,6.83416121227624,7.00163868071938,6.83416121227624,7.00163868071938,3752337.58810597,0.05,1.0
2001-05-10,12.7,12.9,12.63,12.75,852800,6.86117370718643,6.96922368682716,6.82335621431217,6.88818620209661,1578528.75648025,0.0,1.0
2001-05-11,12.68,12.98,12.55,12.95,758900,6.85036870922235,7.01244367868345,6.78013622245588,6.99623618173734,1404720.30170364,0.0,1.0
2001-05-14,12.44,12.84,12.42,12.68,1485000,6.72070873365348,6.93680869293494,6.7099037356894,6.85036870922235,2748727.95892727,0.0,1.0
2001-05-15,12.45,12.67,12.3,12.45,1250600,6.72611123263551,6.84496621024032,6.64507374790497,6.72611123263551,2314854.67032623,0.0,1.0
2001-05-16,12.65,12.65,12.2,12.35,3728000,6.83416121227624,6.83416121227624,6.5910487580846,6.67208624281515,6900510.3238255,0.0,1.0
2001-05-17,12.45,12.71,12.43,12.43,1381400,6.72611123263551,6.86657620616846,6.71530623467144,6.71530623467144,2556964.85014285,0.0,1.0
2001-05-18,12.85,12.85,12.45,12.5,1927500,6.94221119191698,6.94221119191698,6.72611123263551,6.7531237275457,3567793.36082984,0.0,1.0
2001-05-21,13.15,13.18,12.65,12.85,1525200,7.10428616137807,7.12049365832418,6.83416121227624,6.94221119191698,2823137.96832045,0.0,1.0
2001-05-22,13.02,13.15,12.95,13.15,1471900,7.0340536746116,7.10428616137807,6.99623618173734,7.10428616137807,2724479.92104044,0.0,1.0
2001-05-23,13.23,13.3,13.01,13.03,1161600,7.14750615323436,7.18532364610862,7.02865117562956,7.03945617359363,2150116.09231644,0.0,1.0
2001-05-24,13.25,13.31,13.0,13.25,1044300,7.15831115119844,7.19072614509066,7.02324867664752,7.15831115119844,1932994.34849007,0.0,1.0
2001-05-25,13.2,13.4,13.1,13.24,1271700,7.13129865628825,7.23934863592899,7.07727366646789,7.1529086522164,2353910.67028135,0.0,1.0
2001-05-29,13.05,13.22,12.92,13.1,1722800,7.05026117155771,7.14210365425233,6.98002868479123,7.07727366646789,3188894.63140734,0.0,1.0
2001-05-30,13.26,13.5,13.25,13.25,1568000,7.16371365018047,7.29337362574935,7.15831115119844,7.15831115119844,2902360.56538583,0.0,1.0
2001-05-31,13.5,13.55,13.26,13.26,1083000,7.29337362574935,7.32038612065953,7.16371365018047,7.16371365018047,2004627.86499544,0.0,1.0
2001-06-01,13.36,13.47,13.28,13.35,1023900,7.21773864000084,7.27716612880324,7.17451864814455,7.2123361410188,1895234.04521591,0.0,1.0
2001-06-04,13.31,13.45,13.22,13.36,1083100,7.19072614509066,7.26636113083917,7.14210365425233,7.21773864000084,2004812.9645213,0.0,1.0
2001-06-05,13.49,13.55,13.16,13.31,921400,7.28797112676732,7.32038612065953,7.10968866036011,7.19072614509066,1705507.03121588,0.0,1.0
2001-06-06,13.46,13.6,13.25,13.25,1132300,7.27176362982121,7.34739861556972,7.15831115119844,7.15831115119844,2095881.93124131,0.0,1.0
2001-06-07,13.67,13.9,13.47,13.55,1468400,7.38521610844397,7.50947358503081,7.27716612880324,7.32038612065953,2718001.43763556,0.0,1.0
2001-06-08,13.61,13.85,13.59,13.68,919100,7.35280111455175,7.48246109012063,7.34199611658768,7.39061860742601,1701249.74212125,0.0,1.0
2001-06-11,13.69,14.16,13.69,13.95,1877800,7.39602110640805,7.64993855856376,7.39602110640805,7.536486079941,3475798.89648056,0.0,1.0
2001-06-12,14.0,14.18,13.91,14.0,1683800,7.56349857485118,7.66074355652784,7.51487608401285,7.56349857485118,3116705.8163244,0.0,1.0
2001-06-13,14.01,14.2,14.0,14.15,1313700,7.56890107383322,7.67154855449191,7.56349857485118,7.64453605958173,2431652.4711399,0.0,1.0
2001-06-14,13.8,13.98,13.72,13.95,985800,7.45544859521045,7.55269357688711,7.41222860335416,7.536486079941,1824711.12586566,0.0,1.0
2001-06-15,13.9,14.2,13.78,13.8,1670600,7.50947358503081,7.67154855449191,7.44464359724638,7.45544859521045,3092272.67891172,0.0,1.0
2001-06-18,13.6,14.02,13.6,13.9,1294700,7.34739861556972,7.57430357281525,7.34739861556972,7.50947358503081,2396483.5612277,0.0,1.0
2001-06-19,13.48,13.74,13.35,13.5,1637500,7.28256862778528,7.42303360131823,7.2123361410188,7.29337362574935,3031004.73585414,0.0,1.0
2001-06-20,13.54,13.71,13.37,13.45,2025900,7.3149836216775,7.40682610437212,7.22314113898288,7.26636113083917,3749931.29426987,0.0,1.0
2001-06-21,13.9,13.9,13.37,13.5,2541500,7.50947358503081,7.50947358503081,7.22314113898288,7.29337362574935,4704304.44957149,0.0,1.0
2001-06-22,13.55,13.9,13.5,13.9,1654800,7.32038612065953,7.50947358503081,7.29337362574935,7.50947358503081,3063026.95382683,0.0,1.0
2001-06-25,13.65,13.75,13.32,13.32,985700,7.3744111104799,7.42843610030027,7.19612864407269,7.19612864407269,1824526.0263398,0.0,1.0
2001-06-26,13.75,13.75,13.28,13.4,1307000,7.42843610030027,7.42843610030027,7.17451864814455,7.23934863592899,2419250.8029077,0.0,1.0
2001-06-27,13.8,14.0,13.5,13.7,1439100,7.45544859521045,7.56349857485118,7.29337362574935,7.40142360539008,2663767.27656043,0.0,1.0
2001-06-28,13.93,14.09,13.75,13.75,1549100,7.52568108197692,7.61212106568951,7.42843610030027,7.42843610030027,2867376.75499949,0.0,1.0
2001-06-29,13.05,14.1,13.0,13.97,2454600,7.05026117155771,7.61752356467155,7.02324867664752,7.54729107790507,4543452.96160463,0.0,1.0
2001-07-02,13.52,13.69,13.25,13.3,2112000,7.30417862371342,7.39602110640805,7.15831115119844,7.18532364610862,3909301.9860299,0.0,1.0
2001-07-03,13.66,13.72,13.35,13.35,854500,7.37981360946194,7.41222860335416,7.2123361410188,7.2123361410188,1581675.44841977,0.0,1.0
2001-07-05,13.84,13.85,13.5,13.6,1060100,7.47705859113859,7.48246109012063,7.29337362574935,7.34739861556972,1962240.07357495,0.0,1.0
2001-07-06,13.83,13.88,13.73,13.74,824200,7.47165609215656,7.49866858706674,7.41763110233619,7.42303360131823,1525590.2920861,0.0,1.0
2001-07-09,13.85,13.95,13.66,13.78,1074000,7.48246109012063,7.536486079941,7.37981360946194,7.44464359724638,1987968.90766861,0.0,1.0
2001-07-10,13.86,13.95,13.7,13.9,3099500,7.48786358910267,7.536486079941,7.40142360539008,7.50947358503081,5737159.80383507,0.0,1.0
2001-07-11,13.93,14.07,13.75,13.96,2029500,7.52568108197692,7.60131606772544,7.42843610030027,7.54188857892303,3756594.8772006,0.0,1.0
2001-07-12,13.95,14.0,13.7,14.0,2209300,7.536486079941,7.56349857485118,7.40142360539008,7.56349857485118,4089403.82468553,0.0,1.0
2001-07-13,14.16,14.18,13.94,13.95,1156000,7.64993855856376,7.66074355652784,7.53108358095896,7.536486079941,2139750.51886864,0.0,1.0
2001-07-16,13.78,14.16,13.78,14.15,1008800,7.44464359724638,7.64993855856376,7.44464359724638,7.64453605958173,1867284.01681201,0.0,1.0
2001-07-17,13.8,13.95,13.75,13.88,1251900,7.45544859521045,7.536486079941,7.42843610030027,7.49866858706674,2317260.96416232,0.0,1.0
2001-07-18,13.77,13.83,13.68,13.78,1117400,7.43924109826434,7.47165609215656,7.39061860742601,7.44464359724638,2068302.10188911,0.0,1.0
2001-07-19,13.89,14.0,13.76,13.85,1220000,7.50407108604878,7.56349857485118,7.4338385992823,7.48246109012063,2258214.215415,0.0,1.0
2001-07-20,13.85,13.97,13.82,13.95,1138000,7.48246109012063,7.54729107790507,7.46625359317452,7.536486079941,2106432.60421497,0.0,1.0
2001-07-23,13.25,13.86,13.25,13.85,2079000,7.15831115119844,7.48786358910267,7.15831115119844,7.48246109012063,3848219.14249818,0.0,1.0
2001-07-24,13.09,13.36,13.0,13.24,1229600,7.07187116748585,7.21773864000084,7.02324867664752,7.1529086522164,2275983.76989695,0.0,1.0
2001-07-25,13.18,13.3,12.98,13.0,1358600,7.12049365832418,7.18532364610862,7.01244367868345,7.02324867664752,2514762.15824821,0.0,1.0
2001-07-26,13.05,13.16,12.95,13.16,1076400,7.05026117155771,7.10968866036011,6.99623618173734,7.10968866036011,1992411.2962891,0.0,1.0
2001-07-27,13.0,13.14,12.94,13.07,1028600,7.02324867664752,7.09888366239604,6.9908336827553,7.06106616952178,1903933.72293104,0.0,1.0
2001-07-30,13.33,13.33,13.02,13.05,1408500,7.20153114305473,7.20153114305473,7.0340536746116,7.05026117155771,2607126.8216492,0.0,1.0
2001-07-31,13.39,13.49,13.2,13.2,1198700,7.23394613694695,7.28797112676732,7.13129865628825,7.13129865628825,2218788.01640816,0.0,1.0
2001-08-01,13.18,13.52,13.11,13.35,1271300,7.12049365832418,7.30417862371342,7.08267616544993,7.2123361410188,2353170.27217794,0.0,1.0
2001-08-02,13.16,13.26,13.06,13.25,821100,7.10968866036011,7.16371365018047,7.05566367053974,7.15831115119844,1519852.20678463,0.0,1.0
2001-08-03,13.18,13.48,13.07,13.35,660500,7.12049365832418,7.28256862778528,7.06106616952178,7.2123361410188,1222582.36826361,0.0,1.0
2001-08-06,13.15,13.25,13.0,13.18,1018100,7.10428616137807,7.15831115119844,7.02324867664752,7.12049365832418,1884498.2727164,0.0,1.0
2001-08-07,13.16,13.16,13.0,13.15,638600,7.10968866036011,7.10968866036011,7.02324867664752,7.10428616137807,1182045.57210165,0.0,1.0
2001-08-08,13.2,13.42,13.04,13.15,1022900,7.13129865628825,7.25015363389306,7.04485867257567,7.10428616137807,1893383.04995738,0.0,1.0
2001-08-09,13.44,13.49,13.1,13.1,813600,7.28797112676732,7.31508411459011,7.10360280957231,7.10360280957231,1500387.94196627,0.05,1.0
2001-08-10,13.25,13.49,13.25,13.4,639500,7.18494177304069,7.31508411459011,7.18494177304069,7.26628073650908,1179324.10138573,0.0,1.0
2001-08-13,13.41,13.45,13.2,13.32,515800,7.27170333407364,7.29339372433187,7.1578287852179,7.22289995599261,951204.646590709,0.0,1.0
2001-08-14,13.51,13.55,13.38,13.47,858700,7.32592930971923,7.34761969997747,7.25543554137996,7.30423891946099,1583558.4141672,0.0,1.0
2001-08-15,13.4,13.7,13.4,13.51,2491300,7.26628073650908,7.42895866344585,7.26628073650908,7.32592930971923,4594292.62514819,0.0,1.0
2001-08-16,13.55,13.66,13.38,13.4,847500,7.34761969997747,7.40726827318761,7.25543554137996,7.26628073650908,1562904.10621486,0.0,1.0
2001-08-17,13.66,13.73,13.42,13.45,2867700,7.40726827318761,7.44522645613953,7.2771259316382,7.29339372433187,5288424.90311784,0.0,1.0
2001-08-20,14.0,14.04,13.65,13.68,2564200,7.59163659038262,7.61332698064086,7.40184567562306,7.41811346831673,4728730.04030224,0.0,1.0
2001-08-21,14.05,14.07,13.75,13.97,1646500,7.61874957820542,7.62959477333453,7.45607165126864,7.57536879768894,3036367.68245755,0.0,1.0
2001-08-22,14.45,14.55,14.15,14.18,2622800,7.83565348078778,7.88987945643337,7.67297555385101,7.68924334654468,4836796.3301243,0.0,1.0
2001-08-23,14.4,14.49,14.35,14.46,1484500,7.80854049296498,7.85734387104601,7.78142750514219,7.84107607835234,2737617.87100409,0.0,1.0
2001-08-24,14.03,14.37,13.99,14.25,1397100,7.6079043830763,7.7922727002713,7.58621399281806,7.7272015294966,2576440.50359031,0.0,1.0
2001-08-27,14.35,14.35,14.09,14.2,2361100,7.78142750514219,7.78142750514219,7.64043996846365,7.7000885416738,4354186.29520226,0.0,1.0
2001-08-28,14.2,14.25,14.1,14.11,1485300,7.7000885416738,7.7272015294966,7.64586256602821,7.65128516359277,2739093.17871497,0.0,1.0
2001-08-29,14.15,14.25,14.04,14.1,1103200,8.05662392871234,8.11356120029334,7.99399292997323,8.02815529292184,1937570.89050263,0.0,1.0499999475
2001-08-30,13.84,14.1,13.69,14.1,1733300,7.88011838681122,8.02815529292184,7.79471247943971,8.02815529292184,3044227.36086677,0.0,1.0
2001-08-31,13.43,13.84,13.4,13.84,1311500,7.6466755733291,7.88011838681122,7.62959439185479,7.88011838681122,2303412.09471918,0.0,1.0
2001-09-04,13.8,13.9,13.57,13.65,1087300,7.85734347817882,7.91428074975982,7.7263877535425,7.77193757080731,1909645.42172182,0.0,1.0
2001-09-05,14.05,14.06,13.73,13.95,1371900,7.99968665713133,8.00538038428943,7.81748738807211,7.94274938555033,2409493.74971045,0.0,1.0
2001-09-06,13.65,14.0,13.64,14.0,1346700,7.77193757080731,7.97121802134083,7.76624384364921,7.97121802134083,2365234.51617105,0.0,1.0
2001-09-07,13.21,13.65,13.12,13.65,1216500,7.52141357585088,7.77193757080731,7.47017003142798,7.77193757080731,2136561.80955081,0.0,1.0
2001-09-10,13.25,13.29,12.82,13.11,2400000,7.54418848448328,7.56696339311569,7.29935821668496,7.46447630426988,4215165.09899051,0.0,1.0
2001-09-17,12.52,12.99,12.48,12.95,1569900,7.12854640194194,7.39615157837267,7.10577149330954,7.37337666974027,2757244.87037716,0.0,1.0
2001-09-18,12.7,12.73,12.38,12.52,1458900,7.23103349078775,7.24811467226205,7.04883422172853,7.12854640194194,2562293.48454885,0.0,1.0
2001-09-19,12.41,12.85,12.16,12.85,1559100,7.06591540320284,7.31643939815926,6.92357222425032,7.31643939815926,2738276.6274317,0.0,1.0
2001-09-20,12.43,12.5,12.1,12.5,1644400,7.07730285751904,7.11715894762574,6.88940986130172,7.11715894762574,2888090.62032499,0.0,1.0
2001-09-21,12.05,12.3,11.6,12.3,2067100,6.86094122551121,7.00328440446373,6.60472350339669,7.00328440446373,3630486.5733847,0.0,1.0
2001-09-24,12.19,12.47,12.13,12.3,1633000,6.94065340572462,7.10007776615144,6.90649104277602,7.00328440446373,2868068.58610479,0.0,1.0
2001-09-25,12.25,12.66,12.1,12.45,1758300,6.97481576867323,7.20825858215535,6.88940986130172,7.08869031183524,3088135.33064792,0.0,1.0
2001-09-26,12.18,12.42,12.0,12.23,1403800,6.93495967856652,7.07160913036094,6.83247258972071,6.96342831435703,2465520.3191512,0.0,1.0
2001-09-27,12.24,12.35,12.05,12.35,1032800,6.96912204151513,7.03175304025423,6.86094122551121,7.03175304025423,1813926.04759891,0.0,1.0
2001-09-28,12.59,12.59,12.1,12.35,1579600,7.16840249204865,7.16840249204865,6.88940986130172,7.03175304025423,2774281.16265225,0.0,1.0
2001-10-01,12.5,12.55,12.34,12.35,1340500,7.11715894762574,7.14562758341624,7.02605931309613,7.03175304025423,2354345.33966532,0.0,1.0
2001-10-02,12.5,12.58,12.41,12.55,883100,7.11715894762574,7.16270876489055,7.06591540320284,7.14562758341624,1551005.12454938,0.0,1.0
2001-10-03,12.47,12.73,12.43,12.73,954300,7.10007776615144,7.24811467226205,7.07730285751904,7.24811467226205,1676055.0224861,0.0,1.0
2001-10-04,12.43,12.58,12.34,12.58,1306300,7.07730285751904,7.16270876489055,7.02605931309613,7.16270876489055,2294279.2370047,0.0,1.0
2001-10-05,12.29,12.43,12.1,12.43,1347500,6.99759067730563,7.07730285751904,6.88940986130172,7.07730285751904,2366639.57120404,0.0,1.0
2001-10-08,12.24,12.34,12.18,12.34,642900,6.96912204151513,7.02605931309613,6.93495967856652,7.02605931309613,1129137.35089208,0.0,1.0
2001-10-09,12.0,12.34,11.97,12.34,1085100,6.83247258972071,7.02605931309613,6.81539140824641,7.02605931309613,1905781.52038108,0.0,1.0
2001-10-10,12.04,12.13,11.94,12.1,1321700,6.85524749835311,6.90649104277602,6.79831022677211,6.88940986130172,2321326.5463899,0.0,1.0
2001-10-11,12.05,12.07,11.91,11.98,1289800,6.86094122551121,6.87232867982742,6.78122904529781,6.82108513540451,2265299.97694915,0.0,1.0
2001-10-12,12.05,12.1,11.8,12.05,4170800,6.86094122551121,6.88940986130172,6.7185980465587,6.86094122551121,7325254.414529,0.0,1.0
2001-10-15,12.15,12.24,12.01,12.1,847600,6.91787849709222,6.96912204151513,6.83816631687881,6.88940986130172,1488655.80746015,0.0,1.0
2001-10-16,12.36,12.39,12.18,12.2,1153600,7.03744676741233,7.05452794888663,6.93495967856652,6.94634713288272,2026089.35758144,0.0,1.0
2001-10-17,12.01,12.47,12.0,12.47,1045400,6.83816631687881,7.10007776615144,6.83247258972071,7.10007776615144,1836055.66436861,0.0,1.0
2001-10-18,12.19,12.35,12.13,12.35,970700,6.94065340572462,7.03175304025423,6.90649104277602,7.03175304025423,1704858.65066253,0.0,1.0
2001-10-19,12.23,12.3,12.08,12.26,1261300,6.96342831435703,7.00328440446373,6.87802240698552,6.98050949583133,2215244.89139863,0.0,1.0
2001-10-22,13.14,13.14,12.35,12.4,3122000,7.48155748574418,7.48155748574418,7.03175304025423,7.06022167604474,5483227.26627015,0.0,1.0
2001-10-23,12.75,13.25,12.73,13.14,3232800,7.25950212657826,7.54418848448328,7.24811467226205,7.48155748574418,5677827.3883402,0.0,1.0
2001-10-24,12.75,12.95,12.75,12.95,3314500,7.25950212657826,7.37337666974027,7.25950212657826,7.37337666974027,5821318.63358501,0.0,1.0
2001-10-25,13.13,13.13,12.62,12.76,1077200,7.47586375858608,7.47586375858608,7.18548367352295,7.26519585373636,1891906.60193024,0.0,1.0
2001-10-26,13.33,13.35,13.05,13.1,1357200,7.58973830174809,7.60112575606429,7.43031394132127,7.45878257711178,2383675.86347913,0.0,1.0
2001-10-29,13.14,13.46,13.1,13.33,1289900,7.48155748574418,7.6637567548034,7.45878257711178,7.58973830174809,2265475.60882827,0.0,1.0
2001-10-30,13.42,13.47,13.04,13.47,1513200,7.640981846171,7.6694504819615,7.42462021416317,7.6694504819615,2657661.59491351,0.0,1.0
2001-10-31,13.93,14.15,13.42,13.45,2509600,7.93136193123413,8.05662392871234,7.640981846171,7.6580630276453,4407657.63851107,0.0,1.0
2001-11-01,14.69,14.75,13.73,13.73,2868400,8.36408519524977,8.39824755819837,7.81748738807211,7.81748738807211,5037824.82081015,0.0,1.0
2001-11-02,14.7,14.96,14.51,14.65,1937200,8.36977892240787,8.51781582851849,8.26159810640396,8.34131028661737,3402340.76240184,0.0,1.0
2001-11-05,14.92,14.99,14.68,14.68,1257200,8.49504091988608,8.53489700999279,8.35839146809167,8.35839146809167,2208043.98435453,0.0,1.0
2001-11-06,14.92,14.98,14.2,14.85,1613300,8.49504091988608,8.52920328283469,8.08509256450284,8.45518482977938,2833469.10591724,0.0,1.0
2001-11-07,14.54,14.96,14.49,14.96,1296700,8.30714792366877,8.54710680454503,8.27858139023111,8.54710680454503,2269613.85222009,0.05,1.0
2001-11-08,14.4,14.74,14.4,14.54,1250500,8.22716163004334,8.42141405741937,8.22716163004334,8.30714792366877,2188749.99784162,0.0,1.0
2001-11-09,14.47,14.47,14.0,14.28,1882800,8.26715477685605,8.26715477685605,7.99862936254214,8.15860194979298,3295464.6109046,0.0,1.0
2001-11-12,14.83,14.85,14.32,14.55,1053900,8.47283381760714,8.4842604309822,8.1814551765431,8.3128612303563,1844641.04176352,0.0,1.0
2001-11-13,14.95,14.95,14.75,14.85,1063400,8.5413934978575,8.5413934978575,8.4271273641069,8.4842604309822,1861268.89060758,0.0,1.0
2001-11-14,15.05,15.1,14.75,14.99,1514100,8.5985265647328,8.62709309817045,8.4271273641069,8.56424672460762,2650129.04576729,0.0,1.0
2001-11-15,15.06,15.39,14.9,15.1,1205000,8.60423987142033,8.79277899210882,8.51282696441985,8.62709309817045,2109111.35337797,0.0,1.0
2001-11-16,15.04,15.25,14.89,15.17,748400,8.59281325804527,8.7127926984834,8.50711365773232,8.66708624498316,1309924.42893616,0.0,1.0
2001-11-19,15.13,15.24,14.9,15.0,1241600,8.64423301823304,8.70707939179587,8.51282696441985,8.56996003129515,2173172.32892455,0.0,1.0
2001-11-20,15.0,15.12,14.8,15.12,1035200,8.56996003129515,8.63851971154551,8.45569389754455,8.63851971154551,1811910.4340389,0.0,1.0
2001-11-21,14.71,14.96,14.55,14.96,767300,8.40427413735678,8.54710680454503,8.3128612303563,8.54710680454503,1343005.09663644,0.0,1.0
2001-11-23,14.85,14.95,14.7,14.95,427600,8.4842604309822,8.5413934978575,8.39856083066925,8.5413934978575,748428.227970472,0.0,1.0
2001-11-26,15.24,15.24,14.75,14.99,1836900,8.70707939179587,8.70707939179587,8.4271273641069,8.56424672460762,3215125.84648962,0.0,1.0
2001-11-27,15.04,15.07,14.7,15.0,1694300,8.59281325804527,8.60995317810786,8.39856083066925,8.56996003129515,2965533.0838409,0.0,1.0
2001-11-28,15.44,15.53,14.81,15.53,2587300,8.82134552554647,8.87276528573424,8.46140720423208,8.87276528573424,4528550.87518242,0.0,1.0
2001-11-29,15.2,15.64,15.18,15.41,2517400,8.68422616504575,8.93561165929708,8.67279955167069,8.80420560548388,4406204.91368771,0.0,1.0
2001-11-30,15.39,15.46,14.99,15.3,2310400,8.79277899210882,8.83277213892153,8.56424672460762,8.74135923192105,4043892.83887507,0.0,1.0
2001-12-03,15.46,15.8,15.2,15.8,1732100,8.83277213892153,9.02702456629756,8.68422616504575,9.02702456629756,3031694.41924148,0.0,1.0
2001-12-04,15.6,15.7,15.45,15.56,1408000,8.91275843254695,8.96989149942226,8.827058832234,8.88990520579684,2464422.22867733,0.0,1.0
2001-12-05,15.49,15.65,15.42,15.64,2351800,8.84991205898412,8.94132496598461,8.80991891217141,8.93561165929708,4116355.2538376,0.0,1.0
2001-12-06,15.47,15.52,15.35,15.52,1450300,8.83848544560906,8.86705197904671,8.7699257653587,8.86705197904671,2538459.91353035,0.0,1.0
2001-12-07,15.6,15.6,15.45,15.6,1135100,8.91275843254695,8.91275843254695,8.827058832234,8.91275843254695,1986765.39188326,0.0,1.0
2001-12-10,15.56,15.8,15.45,15.54,1720800,8.88990520579684,9.02702456629756,8.827058832234,8.87847859242178,3011916.03061644,0.0,1.0
2001-12-11,15.28,15.51,15.27,15.5,1266000,8.72993261854599,8.86133867235919,8.72421931185846,8.85562536567165,2215879.64595561,0.0,1.0
2001-12-12,14.87,15.3,14.76,15.3,1844200,8.49568704435726,8.74135923192105,8.43284067079443,8.74135923192105,3227903.03560137,0.0,1.0
2001-12-13,15.0,15.1,14.85,14.91,1259000,8.56996003129515,8.62709309817045,8.4842604309822,8.51854027110738,2203627.54680735,0.0,1.0
2001-12-14,14.82,14.9,14.63,14.77,2074400,8.46712051091961,8.51282696441985,8.35856768385654,8.43855397748196,3630822.06759108,0.0,1.0
2001-12-17,14.79,14.96,14.62,14.96,987900,8.44998059085702,8.54710680454503,8.35285437716901,8.54710680454503,1729121.24979427,0.0,1.0
2001-12-18,14.7,14.84,14.6,14.8,1480600,8.39856083066925,8.47854712429467,8.34142776379394,8.45569389754455,2591493.9998435,0.0,1.0
2001-12-19,14.5,14.7,14.4,14.7,2366400,8.28429469691864,8.39856083066925,8.22716163004334,8.39856083066925,4141909.6320611,0.0,1.0
2001-12-20,14.48,14.58,14.23,14.48,1807700,8.27286808354359,8.33000115041889,8.13003541635533,8.27286808354359,3164017.09004261,0.0,1.0
2001-12-21,14.26,14.65,14.25,14.65,2217800,8.14717533641792,8.3699942972316,8.14146202973039,8.3699942972316,3881815.07014245,0.0,1.0
2001-12-24,14.57,14.7,14.42,14.45,607000,8.32428784373135,8.39856083066925,8.2385882434184,8.25572816348099,1062432.02614143,0.0,1.0
2001-12-26,14.4,14.67,14.37,14.67,739300,8.22716163004334,8.38142091060666,8.21002170998075,8.38142091060666,1293996.70004343,0.0,1.0
2001-12-27,14.67,14.72,14.46,14.7,1118000,8.38142091060666,8.40998744404431,8.26144147016852,8.39856083066925,1956835.26396396,0.0,1.0
2001-12-28,14.33,14.61,14.22,14.6,1320700,8.18716848323063,8.34714107048148,8.1243221096678,8.34142776379394,2311621.04929982,0.0,1.0
2001-12-31,14.35,14.38,14.16,14.35,1319200,8.19859509660569,8.21573501666828,8.09004226954262,8.19859509660569,2308995.59948234,0.0,1.0
2002-01-02,14.17,14.23,13.75,14.22,1247400,8.09575557623015,8.13003541635533,7.85579669535389,8.1243221096678,2183324.06821882,0.0,1.0
2002-01-03,14.02,14.24,13.85,14.24,1533100,8.0100559759172,8.13574872304286,7.91292976222919,8.13574872304286,2683384.7434554,0.0,1.0
2002-01-04,13.5,14.15,13.39,14.15,2797500,7.71296402816563,8.08432896285509,7.6501176546028,8.08432896285509,4896463.9096057,0.0,1.0
2002-01-07,13.43,13.8,13.12,13.8,2487100,7.67297088135292,7.88436322879154,7.49585837403949,7.88436322879154,4353170.82737456,0.0,1.0
2002-01-08,13.73,13.74,13.32,13.33,1432700,7.84437008197883,7.85008338866636,7.61012450779009,7.61583781447762,2507654.63567188,0.0,1.0
2002-01-09,13.77,14.13,13.62,13.71,2664800,7.86722330872895,8.07290234948003,7.781523708416,7.83294346860377,4664199.11575237,0.0,1.0
2002-01-10,13.94,14.13,13.67,13.67,1214400,7.96434952241696,8.07290234948003,7.81009024185365,7.81009024185365,2125564.17223419,0.0,1.0
2002-01-11,13.91,14.11,13.78,14.04,1161600,7.94720960235437,8.06147573610497,7.87293661541648,8.02148258929226,2033148.33865879,0.0,1.0
2002-01-14,14.04,14.18,13.86,13.96,1412200,8.02148258929226,8.10146888291768,7.91864306891672,7.97577613579202,2471773.48816628,0.0,1.0
2002-01-15,14.31,14.38,14.13,14.2,1468400,8.17574186985557,8.21573501666828,8.07290234948003,8.11289549629274,2570140.34132797,0.0,1.0
2002-01-16,13.81,14.34,13.7,14.32,1491000,7.89007653547907,8.19288178991816,7.82723016191624,8.1814551765431,2609697.11857805,0.0,1.0
2002-01-17,13.63,13.86,13.5,13.75,1983900,7.78723701510353,7.91864306891672,7.71296402816563,7.85579669535389,3472419.92860294,0.0,1.0
2002-01-18,13.48,13.77,13.34,13.55,1570300,7.70153741479057,7.86722330872895,7.62155112116515,7.74153056160329,2748495.89892898,0.0,1.0
2002-01-22,13.65,13.74,13.5,13.65,821100,7.79866362847859,7.85008338866636,7.71296402816563,7.79866362847859,1437171.23009016,0.0,1.0
2002-01-23,13.72,13.85,13.64,13.85,1271000,7.8386567752913,7.91292976222919,7.79295032179106,7.91292976222919,2224631.14534722,0.0,1.0
2002-01-24,13.64,13.78,13.55,13.75,2100400,7.79295032179106,7.87293661541648,7.74153056160329,7.85579669535389,3676329.86442745,0.0,1.0
2002-01-25,13.48,13.7,13.4,13.7,1126300,7.70153741479057,7.82723016191624,7.65583096129033,7.82723016191624,1971362.75295403,0.0,1.0
2002-01-28,13.62,13.69,13.3,13.69,920000,7.781523708416,7.82151685522871,7.59869789441503,7.82151685522871,1610275.88805621,0.0,1.0
2002-01-29,13.54,13.8,13.45,13.75,1017500,7.73581725491575,7.88436322879154,7.68439749472798,7.85579669535389,1780930.1261926,0.0,1.0
2002-01-30,13.59,13.8,13.46,13.46,1272500,7.76438378835341,7.88436322879154,7.69011080141552,7.69011080141552,2227256.5951647,0.0,1.0
2002-01-31,13.94,13.95,13.62,13.8,1623400,7.96434952241696,7.97006282910449,7.781523708416,7.88436322879154,2841436.82246788,0.0,1.0
2002-02-01,13.56,13.94,13.39,13.94,1679800,7.74724386829082,7.96434952241696,7.6501176546028,7.96434952241696,2940153.73560523,0.0,1.0
2002-02-04,13.41,13.6,13.33,13.6,1145600,7.66154426797786,7.77009709504094,7.61583781447762,7.77009709504094,2005143.54060564,0.0,1.0
2002-02-05,13.42,13.5,13.33,13.45,856400,7.66725757466539,7.71296402816563,7.61583781447762,7.68439749472798,1498956.81579493,0.0,1.0
2002-02-06,13.17,13.38,12.95,13.38,1893500,7.55299144091479,7.673426384164,7.426821500368,7.673426384164,3301658.05099597,0.05,1.0
2002-02-07,13.49,13.54,13.15,13.15,998300,7.7365113544374,7.7651863409253,7.54152144631963,7.54152144631963,1740715.72870836,0.0,1.0
2002-02-08,13.33,13.55,13.16,13.49,956800,7.6447513976761,7.77092133822289,7.54725644361721,7.7365113544374,1668353.00934404,0.0,1.0
2002-02-11,13.61,13.72,13.35,13.35,1036100,7.80533132200838,7.86841629228177,7.65622139227126,7.65622139227126,1806626.83212935,0.0,1.0
2002-02-12,13.6,13.83,13.43,13.51,1340000,7.79959632471079,7.93150126255517,7.70210137065191,7.74798134903256,2336531.17947431,0.0,1.0
2002-02-13,13.84,13.97,13.64,13.8,689000,7.93723625985275,8.01179122472131,7.82253631390112,7.91429627066242,1201395.50944612,0.0,1.0
2002-02-14,14.0,14.06,13.78,13.95,956300,8.02899621661405,8.06340620039954,7.90282627606726,8.00032123012615,1667481.1693517,0.0,1.0
2002-02-15,13.96,14.1,13.89,14.1,817600,8.00605622742373,8.08634618958987,7.96591124634066,8.08634618958987,1425632.75547626,0.0,1.0
2002-02-19,13.7,13.85,13.57,13.8,1202700,7.85694629768661,7.94297125715033,7.78239133281805,7.91429627066242,2097123.91757743,0.0,1.0
2002-02-20,13.93,13.96,13.6,13.96,1290800,7.98885123553098,8.00605622742373,7.79959632471079,8.00605622742373,2250742.12422794,0.0,1.0
2002-02-21,13.65,14.0,13.65,13.88,841400,7.8282713111987,8.02899621661405,7.8282713111987,7.96017624904308,1467132.3391117,0.0,1.0
2002-02-22,13.99,14.17,13.6,13.6,1325900,8.02326121931647,8.12649117067294,7.79959632471079,7.79959632471079,2311945.29169029,0.0,1.0
2002-02-25,13.99,14.2,13.85,14.09,1290100,8.02326121931647,8.14369616256568,7.94297125715033,8.08061119229229,2249521.54823866,0.0,1.0
2002-02-26,14.07,14.23,13.85,13.91,1103900,8.06914119769712,8.16090115445843,7.94297125715033,7.97738124093582,1924848.33509081,0.0,1.0
2002-02-27,14.05,14.08,13.78,14.07,1224000,8.05767120310196,8.0748761949947,7.90282627606726,8.06914119769712,2134264.30125116,0.0,1.0
2002-02-28,13.85,14.13,13.85,14.08,847000,7.94297125715033,8.10355118148261,7.94297125715033,8.0748761949947,1476896.94702593,0.0,1.0
2002-03-01,13.81,13.98,13.7,13.9,1526800,7.92003126796001,8.01752622201889,7.85694629768661,7.97164624363824,2662250.60061297,0.0,1.0
2002-03-04,14.0,14.1,13.9,14.1,1412000,8.02899621661405,8.08634618958987,7.97164624363824,8.08634618958987,2462076.13837144,0.0,1.0
2002-03-05,14.0,14.08,13.93,14.0,1323800,8.02899621661405,8.0748761949947,7.98885123553098,8.02899621661405,2308283.56372246,0.0,1.0
2002-03-06,14.41,14.46,14.03,14.1,1603600,8.26413110581489,8.2928060923028,8.0462012085068,8.08634618958987,2796165.22343657,0.0,1.0
2002-03-07,14.39,14.45,14.18,14.35,1112600,8.25266111121973,8.28707109500522,8.13222616797052,8.2297211220294,1940018.35095755,0.0,1.0
2002-03-08,14.34,14.55,14.26,14.39,839400,8.22398612473182,8.34442106798103,8.17810614635117,8.25266111121973,1463644.97914234,0.0,1.0
2002-03-11,14.37,14.5,14.26,14.35,1014100,8.24119111662457,8.31574608149313,8.17810614635117,8.2297211220294,1768265.87246634,0.0,1.0
2002-03-12,14.18,14.32,14.1,14.32,1194800,8.13222616797052,8.21251613013666,8.08634618958987,8.21251613013666,2083348.84569844,0.0,1.0
2002-03-13,13.97,14.32,13.96,14.15,1523300,8.01179122472131,8.21251613013666,8.00605622742373,8.11502117607778,2656147.72066658,0.0,1.0
2002-03-14,14.31,14.4,14.02,14.4,1035700,8.20678113283908,8.25839610851731,8.04046621120922,8.25839610851731,1805929.36013548,0.0,1.0
2002-03-15,14.65,14.85,14.26,14.44,2366100,8.40177104095685,8.51647098690848,8.17810614635117,8.28133609770764,4125721.21175684,0.0,1.0
2002-03-18,13.4,14.6,13.3,14.6,4198200,7.68489637875917,8.37309605446894,7.62754640578335,8.37309605446894,7320317.31169331,0.0,1.0
2002-03-19,13.79,13.8,13.47,13.47,1699700,7.90856127336484,7.91429627066242,7.72504135984224,7.72504135984224,2963732.86996454,0.0,1.0
2002-03-20,13.64,13.87,13.63,13.78,955400,7.82253631390112,7.95444125174549,7.81680131660354,7.90282627606726,1665911.85736549,0.0,1.0
2002-03-21,13.73,13.83,13.59,13.83,808400,7.87415128957935,7.93150126255517,7.79386132741321,7.93150126255517,1409590.89961719,0.0,1.0
2002-03-22,13.9,13.9,13.64,13.68,1207500,7.97164624363824,7.97164624363824,7.82253631390112,7.84547630309145,2105493.5815039,0.0,1.0
2002-03-25,13.98,14.06,13.7,13.88,1214700,8.01752622201889,8.06340620039954,7.85694629768661,7.96017624904308,2118048.07739361,0.0,1.0
2002-03-26,14.01,14.22,13.91,13.98,816200,8.03473121391163,8.15516615716085,7.97738124093582,8.01752622201889,1423191.60349771,0.0,1.0
2002-03-27,14.0,14.07,13.9,14.07,611400,8.02899621661405,8.06914119769712,7.97164624363824,8.06914119769712,1066085.94263477,0.0,1.0
2002-03-28,13.93,14.1,13.85,14.0,603600,7.98885123553098,8.08634618958987,7.94297125715033,8.02899621661405,1052485.23875425,0.0,1.0
2002-04-01,14.08,14.17,13.75,14.17,997200,8.0748761949947,8.12649117067294,7.88562128417452,8.12649117067294,1738797.68072521,0.0,1.0
2002-04-02,14.07,14.16,13.93,14.0,1227800,8.06914119769712,8.12075617337536,7.98885123553098,8.02899621661405,2140890.28519295,0.0,1.0
2002-04-03,13.74,14.1,13.61,14.1,1112900,7.87988628687694,8.08634618958987,7.80533132200838,8.08634618958987,1940541.45495295,0.0,1.0
2002-04-04,14.16,14.17,13.84,13.92,1147400,8.12075617337536,8.12649117067294,7.93723625985275,7.9831162382334,2000698.41442449,0.0,1.0
2002-04-05,14.02,14.19,13.99,14.16,641200,8.04046621120922,8.1379611652681,8.02326121931647,8.12075617337536,1118047.6061783,0.0,1.0
2002-04-08,14.25,14.25,14.06,14.12,924700,8.17237114905359,8.17237114905359,8.06340620039954,8.09781618418503,1612380.88183574,0.0,1.0
2002-04-09,14.13,14.34,14.07,14.28,1224400,8.10355118148261,8.22398612473182,8.06914119769712,8.18957614094633,2134961.77324503,0.0,1.0
2002-04-10,14.46,14.55,14.14,14.23,1393600,8.2928060923028,8.34442106798103,8.10928617878019,8.16090115445843,2429992.42665328,0.0,1.0
2002-04-11,14.0,14.56,14.0,14.56,1190200,8.02899621661405,8.35015606527861,8.02899621661405,8.35015606527861,2075327.9177689,0.0,1.0
2002-04-12,14.03,14.12,13.83,13.95,1088000,8.0462012085068,8.09781618418503,7.93150126255517,8.00032123012615,1897123.82333436,0.0,1.0
2002-04-15,13.81,14.09,13.8,14.08,733300,7.92003126796001,8.08061119229229,7.91429627066242,8.0748761949947,1278640.53276754,0.0,1.0
2002-04-16,13.88,14.03,13.82,14.0,1529900,7.96017624904308,8.0462012085068,7.92576626525759,8.02899621661405,2667656.00856548,0.0,1.0
2002-04-17,13.8,13.93,13.73,13.93,1356000,7.91429627066242,7.98885123553098,7.87415128957935,7.98885123553098,2364430.05922923,0.0,1.0
2002-04-18,14.03,14.06,13.82,13.89,1040900,8.0462012085068,8.06340620039954,7.92576626525759,7.96591124634066,1814996.49605583,0.0,1.0
2002-04-19,14.07,14.29,14.0,14.25,902400,8.06914119769712,8.19531113824391,8.02899621661405,8.17237114905359,1573496.81817733,0.0,1.0
2002-04-22,14.19,14.37,13.98,14.1,924700,8.1379611652681,8.24119111662457,8.01752622201889,8.08634618958987,1612380.88183574,0.0,1.0
2002-04-23,14.31,14.42,14.21,14.4,1048400,8.20678113283908,8.26986610311248,8.14943115986326,8.25839610851731,1828074.09594094,0.0,1.0
2002-04-24,14.01,14.2,13.87,14.2,1523200,8.03473121391163,8.14369616256568,7.95444125174549,8.14369616256568,2655973.35266811,0.0,1.0
2002-04-25,13.24,13.98,13.17,13.75,2345400,7.59313642199786,8.01752622201889,7.55299144091479,7.88562128417452,4089627.03607392,0.0,1.0
2002-04-26,13.28,13.5,13.08,13.5,1957100,7.61607641118819,7.74224635173498,7.50137646523656,7.74224635173498,3412556.09802177,0.0,1.0
2002-04-29,13.13,13.28,12.99,13.28,1775100,7.53005145172447,7.61607641118819,7.44976148955833,7.61607641118819,3095206.34080959,0.0,1.0
2002-04-30,13.27,13.31,12.99,13.03,1428400,7.61034141389061,7.63328140308093,7.44976148955833,7.47270147874865,2490672.49012023,0.0,1.0
2002-05-01,13.54,13.76,13.2,13.35,1344200,7.7651863409253,7.8913562814721,7.57019643280754,7.65622139227126,2343854.63540998,0.0,1.0
2002-05-02,13.9,13.92,13.43,13.5,1430800,7.97164624363824,7.9831162382334,7.70210137065191,7.74224635173498,2494857.32208346,0.0,1.0
2002-05-03,13.98,13.99,13.61,13.98,1230900,8.01752622201889,8.02326121931647,7.80533132200838,8.01752622201889,2146295.69314547,0.0,1.0
2002-05-06,13.91,14.04,13.72,13.99,1524200,7.97738124093582,8.05193620580438,7.86841629228177,8.02326121931647,2657717.03265279,0.0,1.0
2002-05-07,13.55,13.79,13.41,13.78,5929500,7.77092133822289,7.90856127336484,7.69063137605675,7.90282627606726,10339150.4691738,0.0,1.0
2002-05-08,13.8,13.9,13.35,13.45,1780300,7.94297125715033,8.00052901988331,7.68396132485195,7.74151908758492,3093066.71327604,0.05,1.0
2002-05-09,14.02,14.05,13.75,13.75,1443500,8.06959833516287,8.08686566398277,7.91419237578384,7.91419237578384,2507915.40786045,0.0,1.0
2002-05-10,14.06,14.1,13.85,14.02,1221600,8.09262144025606,8.11564454534925,7.97175013851682,8.06959833516287,2122389.65170927,0.0,1.0
2002-05-13,14.14,14.2,14.02,14.02,785500,8.13866765044244,8.17320230808222,8.06959833516287,8.06959833516287,1364716.0047623,0.0,1.0
2002-05-14,14.14,14.19,13.94,14.15,1588400,8.13866765044244,8.16744653180893,8.02355212497649,8.14442342671574,2759662.5104576,0.0,1.0
2002-05-15,14.09,14.14,13.95,13.97,783400,8.10988876907595,8.13866765044244,8.02930790124979,8.04081945379639,1361067.49602901,0.0,1.0
2002-05-16,14.22,14.28,14.06,14.15,1127700,8.18471386062882,8.2192485182686,8.09262144025606,8.14442342671574,1959249.18977778,0.0,1.0
2002-05-17,14.27,14.31,14.11,14.21,806800,8.21349274199531,8.2365158470885,8.12140032162255,8.17895808435552,1401722.30762855,0.0,1.0
2002-05-20,14.15,14.26,14.06,14.25,599500,8.14442342671574,8.20773696572201,8.09262144025606,8.20198118944871,1041562.3740993,0.0,1.0
2002-05-21,14.15,14.28,14.07,14.25,970200,8.14442342671574,8.2192485182686,8.09837721652936,8.20198118944871,1685611.03478089,0.0,1.0
2002-05-22,14.28,14.29,14.06,14.1,1059800,8.2192485182686,8.2250042945419,8.09262144025606,8.11564454534925,1841280.74073468,0.0,1.0
2002-05-23,14.19,14.3,14.06,14.25,931200,8.16744653180893,8.2307600708152,8.09262144025606,8.20198118944871,1617853.01544832,0.0,1.0
2002-05-24,14.14,14.34,14.14,14.29,758900,8.13866765044244,8.25378317590839,8.13866765044244,8.2250042945419,1318501.56080727,0.0,1.0
2002-05-28,14.12,14.2,14.0,14.04,730900,8.12715609789585,8.17320230808222,8.05808678261628,8.08110988770947,1269854.77769671,0.0,1.0
2002-05-29,14.13,14.26,13.96,14.12,824700,8.13291187416914,8.20773696572201,8.03506367752309,8.12715609789585,1432821.50111709,0.0,1.0
2002-05-30,14.5,14.51,14.08,14.08,1579100,8.34587559628114,8.35163137255444,8.10413299280266,8.10413299280266,2743504.82892445,0.0,1.0
2002-05-31,14.55,14.63,14.43,14.55,1751600,8.37465447764763,8.42070068783401,8.30558516236806,8.37465447764763,3043203.76058771,0.0,1.0
2002-06-03,14.11,14.67,14.11,14.55,1138500,8.12140032162255,8.4437237929272,8.12140032162255,8.37465447764763,1978012.94897757,0.0,1.0
2002-06-04,14.33,14.47,14.1,14.11,906700,8.24802739963509,8.32860826746125,8.11564454534925,8.12140032162255,1575287.08022658,0.0,1.0
2002-06-05,14.56,14.58,14.25,14.35,1527900,8.38041025392093,8.39192180646752,8.20198118944871,8.25953895218169,2654550.71123656,0.0,1.0
2002-06-06,14.2,14.64,14.11,14.64,1089900,8.17320230808222,8.42645646410731,8.12140032162255,8.42645646410731,1893576.03257853,0.0,1.0
2002-06-07,14.34,14.45,14.16,14.2,747500,8.25378317590839,8.31709671491466,8.15017920298903,8.17320230808222,1298695.37054083,0.0,1.0
2002-06-10,14.33,14.39,14.26,14.36,863700,8.24802739963509,8.28256205727488,8.20773696572201,8.26529472845498,1500579.52044965,0.0,1.0
2002-06-11,14.26,14.44,14.16,14.36,1282300,8.20773696572201,8.31134093864136,8.15017920298903,8.26529472845498,2227848.92795251,0.0,1.0
2002-06-12,14.09,14.32,14.02,14.2,1098900,8.10988876907595,8.24227162336179,8.06959833516287,8.17320230808222,1909212.49857835,0.0,1.0
2002-06-13,13.85,14.08,13.75,14.02,1423300,7.97175013851682,8.10413299280266,7.91419237578384,8.06959833516287,2472820.2286164,0.0,1.0
2002-06-14,13.78,13.88,13.36,13.72,2211800,7.93145970460374,7.98901746733671,7.68971710112525,7.89692504696395,3842748.38871198,0.0,1.0
2002-06-17,13.89,13.95,13.73,13.75,1258100,7.99477324361001,8.02930790124979,7.90268082323725,7.91419237578384,2185804.2082641,0.0,1.0
2002-06-18,13.74,13.85,13.62,13.79,1256700,7.90843659951055,7.97175013851682,7.83936728423098,7.93721548087703,2183371.86910857,0.0,1.0
2002-06-19,13.42,13.7,13.42,13.65,1344700,7.72425175876503,7.88541349441736,7.72425175876503,7.85663461305087,2336261.75888462,0.0,1.0
2002-06-20,13.46,13.55,13.41,13.45,1941900,7.74727486385822,7.7990768503179,7.71849598249173,7.74151908758492,3373828.14722841,0.0,1.0
2002-06-21,13.18,13.29,13.0,13.0,2623900,7.5861131282059,7.64942666721217,7.48250915528654,7.48250915528654,4558724.79299275,0.0,1.0
2002-06-24,12.9,13.24,12.77,13.15,2526200,7.42495139255357,7.62064778584568,7.3501263010007,7.568845799386,4388982.26763912,0.0,1.0
2002-06-25,12.85,12.9,12.77,12.9,3755300,7.39617251118708,7.42495139255357,7.3501263010007,7.42495139255357,6524402.30768157,0.0,1.0
2002-06-26,12.65,12.65,12.47,12.5,2584300,7.28105698572114,7.28105698572114,7.17745301280179,7.19472034162168,4489924.34259353,0.0,1.0
2002-06-27,12.8,12.8,12.5,12.67,1990400,7.3673936298206,7.3673936298206,7.19472034162168,7.29256853826773,3458091.32511634,0.0,1.0
2002-06-28,12.79,12.85,12.63,12.63,2174900,7.3616378535473,7.39617251118708,7.26954543317454,7.26954543317454,3778638.87811271,0.0,1.0
2002-07-01,12.7,12.79,12.56,12.6,1799700,7.30983586708762,7.3616378535473,7.22925499926146,7.25227810435465,3126771.98443121,0.0,1.0
2002-07-02,12.45,12.68,12.4,12.62,1605900,7.16594146025519,7.29832431454103,7.1371625788887,7.26378965690124,2790066.74990169,0.0,1.0
2002-07-03,12.03,12.32,12.0,12.26,1814000,6.9241988567767,7.09111636870233,6.90693152795681,7.05658171106254,3151616.59151982,0.0,1.0
2002-07-05,12.23,12.28,11.83,11.93,780300,7.03931438224265,7.06809326360913,6.80908333131076,6.86664109404373,1355681.60218463,0.0,1.0
2002-07-08,12.33,12.38,12.15,12.32,1443200,7.09687214497562,7.12565102634211,6.99326817205627,7.09111636870233,2507394.19232712,0.0,1.0
2002-07-09,12.13,12.35,12.09,12.35,1830400,6.98175661950968,7.10838369752222,6.95873351441649,7.10838369752222,3180109.70734171,0.0,1.0
2002-07-10,11.97,12.24,11.8,12.2,1926100,6.88966419913692,7.04507015851595,6.79181600249086,7.02204705342276,3346377.46247316,0.0,1.0
2002-07-11,11.85,12.0,11.65,11.98,1447000,6.82059488385735,6.90693152795681,6.7054793583914,6.89541997541022,2513996.25574927,0.0,1.0
2002-07-12,11.81,11.85,11.46,11.8,2223100,6.79757177876416,6.82059488385735,6.59611960919875,6.79181600249086,3862380.84046731,0.0,1.0
2002-07-15,11.76,11.82,11.28,11.6,2859000,6.76879289739767,6.80332755503746,6.4925156362794,6.67670047702492,4967184.03261034,0.0,1.0
2002-07-16,11.62,11.79,11.55,11.7,1802000,6.68821202957151,6.78606022621757,6.64792159565843,6.73425823975789,3130767.97018672,0.0,1.0
2002-07-17,11.89,11.91,11.7,11.7,1913900,6.84361798895054,6.85512954149713,6.73425823975789,6.73425823975789,3325181.36411785,0.0,1.0
2002-07-18,11.71,11.95,11.7,11.93,1790700,6.74001401603119,6.87815264659032,6.73425823975789,6.86664109404373,3111135.51843139,0.0,1.0
2002-07-19,11.12,11.65,11.0,11.61,1616000,6.40042321590664,6.7054793583914,6.33135390062708,6.68245625329821,2807614.33952372,0.0,1.0
2002-07-22,11.14,11.49,10.81,11.12,2400300,6.41193476845324,6.61338693801865,6.22199415143443,6.40042321590664,4170245.48215271,0.0,1.0
2002-07-23,11.18,11.35,10.91,11.2,2363200,6.43495787354643,6.53280607019248,6.2795519141674,6.44646942609302,4105788.49453122,0.0,1.0
2002-07-24,11.61,11.93,10.0,10.2,3597200,6.68245625329821,6.86664109404373,5.75577627329734,5.87089179876329,6249721.72161802,0.0,1.0
2002-07-25,11.62,11.69,11.1,11.4,1990900,6.68821202957151,6.72850246348459,6.38891166336005,6.56158495155897,3458960.01767189,0.0,1.0
2002-07-26,11.47,11.55,11.2,11.35,1461000,6.60187538547205,6.64792159565843,6.44646942609302,6.53280607019248,2538319.64730455,0.0,1.0
2002-07-29,11.75,11.75,11.4,11.7,1344100,6.76303712112438,6.76303712112438,6.56158495155897,6.73425823975789,2335219.32781796,0.0,1.0
2002-07-30,11.5,11.65,11.4,11.65,1323700,6.61914271429194,6.7054793583914,6.56158495155897,6.7054793583914,2299776.6715517,0.0,1.0
2002-07-31,11.7,11.71,11.45,11.5,1638000,6.73425823975789,6.74001401603119,6.59036383292546,6.61914271429194,2845836.81196773,0.0,1.0
2002-08-01,11.6,11.74,11.51,11.6,1577900,6.67670047702492,6.75728134485108,6.62489849056524,6.67670047702492,2741419.96679113,0.0,1.0
2002-08-02,11.32,11.74,11.23,11.5,1523200,6.51553874137259,6.75728134485108,6.46373675491292,6.61914271429194,2646385.00121443,0.0,1.0
2002-08-05,11.02,11.34,10.94,11.34,1456100,6.34286545317367,6.52705029391919,6.29681924298729,6.52705029391919,2529806.4602602,0.0,1.0
2002-08-06,10.92,11.32,10.92,11.06,1225000,6.2853076904407,6.51553874137259,6.2853076904407,6.36588855826686,2128296.76108698,0.0,1.0
2002-08-07,11.3,11.3,11.01,11.15,1267200,6.504027188826,6.504027188826,6.33710967690037,6.41769054472654,2201614.41277503,0.0,1.0
2002-08-08,11.47,11.49,11.25,11.35,1039300,6.60187538547205,6.61338693801865,6.47524830745951,6.53280607019248,1805664.3459573,0.0,1.0
2002-08-09,11.66,11.85,11.3,11.3,873000,6.7112351346647,6.82059488385735,6.504027188826,6.504027188826,1516737.2019828,0.0,1.0
2002-08-12,11.76,11.81,11.35,11.4,1880300,6.76879289739767,6.79757177876416,6.53280607019248,6.56158495155897,3266805.22438518,0.0,1.0
2002-08-13,11.88,12.24,11.68,11.7,1653200,6.83786221267724,7.04507015851595,6.72274668721129,6.73425823975789,2872245.06565632,0.0,1.0
2002-08-14,12.01,12.15,11.79,12.1,1342200,6.91268730423011,6.99326817205627,6.78606022621757,6.96448929068978,2331918.29610689,0.0,1.0
2002-08-15,11.84,12.17,11.8,12.05,1246100,6.84937376522384,7.04027691915322,6.82623398898997,6.97085759045162,2154039.84447589,0.06,1.0
2002-08-16,11.78,12.04,11.75,11.84,1086400,6.81466410087304,6.96507264639316,6.79730926869764,6.84937376522384,1877978.40224589,0.0,1.0
2002-08-19,11.46,11.78,11.38,11.78,1827600,6.62954589100213,6.81466410087304,6.5832663385344,6.81466410087304,3159235.39022882,0.0,1.0
2002-08-20,11.43,11.55,11.0,11.32,2309400,6.61219105882673,6.68161038752832,6.36343846431269,6.5485566741836,3992087.00492145,0.0,1.0
2002-08-21,11.53,11.68,11.23,11.43,1253400,6.67004049941139,6.75681466028838,6.49649217765741,6.61219105882673,2166658.80833487,0.0,1.0
2002-08-22,12.11,12.14,11.53,11.6,1916800,7.00556725480242,7.02292208697782,6.67004049941139,6.71053510782065,3313428.75683443,0.0,1.0
2002-08-23,12.32,12.59,12.16,12.2,1745200,7.12705108003021,7.28324456960879,7.03449197509475,7.05763175132862,3016796.67488911,0.0,1.0
2002-08-26,12.31,12.47,12.26,12.31,1700900,7.12126613597174,7.2138252409072,7.09234141567941,7.12126613597174,2940218.57914216,0.0,1.0
2002-08-27,12.01,12.34,11.87,12.33,2135300,6.94771781421776,7.13862096814714,6.86672859739923,7.13283602408867,3691133.36001073,0.0,1.0
2002-08-28,12.09,12.11,11.99,12.02,1374700,6.99399736668549,7.00556725480242,6.93614792610083,6.95350275827623,2376341.04341626,0.0,1.0
2002-08-29,12.24,12.29,11.94,11.99,1363600,7.08077152756248,7.10969624785481,6.9072232058085,6.93614792610083,2357153.30384987,0.0,1.0
2002-08-30,12.19,12.45,12.09,12.24,1130200,7.05184680727015,7.20225535279027,6.99399736668549,7.08077152756248,1953692.18539977,0.0,1.0
2002-09-03,12.08,12.1,11.85,11.95,1421400,6.98821242262702,6.99978231074395,6.8551587092823,6.91300814986696,2457067.83961001,0.0,1.0
2002-09-04,12.29,12.33,11.97,12.08,1402000,7.10969624785481,7.13283602408867,6.9245780379839,6.98821242262702,2423532.51099847,0.0,1.0
2002-09-05,12.2,12.26,11.86,12.2,1306900,7.05763175132862,7.09234141567941,6.86094365334077,7.05763175132862,2259140.25579451,0.0,1.0
2002-09-06,12.15,12.32,12.05,12.2,965300,7.02870703103629,7.12705108003021,6.97085759045162,7.05763175132862,1668641.89220173,0.0,1.0
2002-09-09,12.05,12.22,11.96,12.22,1089400,6.97085759045162,7.06920163944555,6.91879309392543,7.06920163944555,1883164.27780438,0.0,1.0
2002-09-10,12.13,12.19,11.93,12.0,1435900,7.01713714291935,7.05184680727015,6.90143826175003,6.94193287015929,2482132.90480935,0.0,1.0
2002-09-11,12.24,12.41,12.1,12.4,1339200,7.08077152756248,7.1791155765564,6.99978231074395,7.17333063249794,2314974.84930753,0.0,1.0
2002-09-12,11.99,12.32,11.93,12.25,1024100,6.93614792610083,7.12705108003021,6.90143826175003,7.08655647162095,1770285.05314803,0.0,1.0
2002-09-13,12.07,12.17,11.86,11.98,1193000,6.98242747856856,7.04027691915322,6.86094365334077,6.93036298204236,2062249.84709071,0.0,1.0
2002-09-16,12.19,12.2,11.96,11.97,1151300,7.05184680727015,7.05763175132862,6.91879309392543,6.9245780379839,1990166.17682778,0.0,1.0
2002-09-17,12.25,12.43,12.1,12.29,1297100,7.08655647162095,7.19068546467333,6.99978231074395,7.10969624785481,2242199.72897013,0.0,1.0
2002-09-18,12.27,12.42,12.1,12.25,1607600,7.09812635973788,7.18490052061487,6.99978231074395,7.08655647162095,2778937.84927329,0.0,1.0
2002-09-19,12.11,12.25,12.0,12.0,980200,7.00556725480242,7.08655647162095,6.94193287015929,6.94193287015929,1694398.40747554,0.0,1.0
2002-09-20,12.15,12.2,12.04,12.12,2210200,7.02870703103629,7.05763175132862,6.96507264639316,7.01135219886089,3820607.38645423,0.0,1.0
2002-09-23,12.08,12.23,11.97,12.07,1663300,6.98821242262702,7.07498658350401,6.9245780379839,6.98242747856856,2875222.27214248,0.0,1.0
2002-09-24,12.1,12.18,11.91,11.98,1705900,6.99978231074395,7.04606186321168,6.8898683736331,6.93036298204236,2948861.70507297,0.0,1.0
2002-09-25,12.31,12.43,12.02,12.1,1322200,7.12126613597174,7.19068546467333,6.95350275827623,6.99978231074395,2285588.22114278,0.0,1.0
2002-09-26,12.47,12.48,12.13,12.38,1469600,7.2138252409072,7.21961018496567,7.01713714291935,7.161760744381,2540387.57358299,0.0,1.0
2002-09-27,12.59,12.89,12.4,12.48,1590500,7.28324456960879,7.45679289136277,7.17333063249794,7.21961018496567,2749378.35858992,0.0,1.0
2002-09-30,12.51,12.65,12.24,12.49,1915900,7.23696501714106,7.31795423395959,7.08077152756248,7.22539512902413,3311872.99416689,0.0,1.0
2002-10-01,12.67,12.75,12.39,12.54,2148600,7.32952412207652,7.37580367454425,7.16754568843947,7.25431984931646,3714124.07498668,0.0,1.0
2002-10-02,12.48,12.9,12.47,12.5,1487700,7.21961018496567,7.46257783542124,7.2138252409072,7.2311800730826,2571675.68945252,0.0,1.0
2002-10-03,12.55,12.89,12.15,12.15,1880200,7.26010479337493,7.45679289136277,7.02870703103629,7.02870703103629,3250161.07502092,0.0,1.0
2002-10-04,12.48,12.86,12.37,12.62,1926000,7.21961018496567,7.43943805918738,7.15597580032254,7.30059940178419,3329332.10854712,0.0,1.0
2002-10-07,12.44,12.8,12.37,12.55,1259000,7.1964704087318,7.40472839483658,7.15597580032254,7.26010479337493,2176339.10937737,0.0,1.0
2002-10-08,12.27,12.7,12.22,12.34,1865600,7.09812635973788,7.34687895425192,7.06920163944555,7.13862096814714,3224923.14730296,0.0,1.0
2002-10-09,12.09,12.34,12.02,12.2,1952800,6.99399736668549,7.13862096814714,6.95350275827623,7.05763175132862,3375659.26353625,0.0,1.0
2002-10-10,12.25,12.38,11.95,11.95,1700900,7.08655647162095,7.161760744381,6.91300814986696,6.91300814986696,2940218.57914216,0.0,1.0
2002-10-11,12.33,12.47,12.19,12.25,1006500,7.13283602408867,7.2138252409072,7.05184680727015,7.08655647162095,1739861.24987159,0.0,1.0
2002-10-14,12.49,12.52,12.26,12.3,977600,7.22539512902413,7.24274996119953,7.09234141567941,7.11548119191328,1689903.98199152,0.0,1.0
2002-10-15,12.65,12.65,12.32,12.59,1253100,7.31795423395959,7.31795423395959,7.12705108003021,7.28324456960879,2166140.22077902,0.0,1.0
2002-10-16,12.56,12.89,12.5,12.7,859900,7.26588973743339,7.45679289136277,7.2311800730826,7.34687895425192,1486444.79758031,0.0,1.0
2002-10-17,12.54,12.84,12.5,12.65,1026200,7.25431984931646,7.42786817107044,7.2311800730826,7.31795423395959,1773915.16603897,0.0,1.0
2002-10-18,13.0,13.0,12.55,12.58,1576000,7.5204272760059,7.5204272760059,7.26010479337493,7.27745962555033,2724313.29339058,0.0,1.0
2002-10-21,13.2,13.44,12.88,12.9,1909800,7.63612615717522,7.77496481457841,7.45100794730431,7.46257783542124,3301328.3805313,0.0,1.0
2002-10-22,12.8,13.2,12.72,13.05,2494100,7.40472839483658,7.63612615717522,7.35844884236885,7.54935199629823,4311364.07680549,0.0,1.0
2002-10-23,13.23,13.32,12.67,13.0,2089400,7.65348098935062,7.70554548587682,7.32952412207652,7.5204272760059,3611789.46396592,0.0,1.0
2002-10-24,13.32,13.46,13.15,13.19,1129600,7.70554548587682,7.78653470269534,7.60720143688289,7.63034121311676,1952655.01028807,0.0,1.0
2002-10-25,13.42,13.46,13.11,13.22,992100,7.76339492646148,7.78653470269534,7.58406166064903,7.64769604529216,1714969.04719086,0.0,1.0
2002-10-28,13.29,13.49,13.15,13.47,1455600,7.68819065370142,7.80388953487074,7.60720143688289,7.79231964675381,2516186.82097673,0.0,1.0
2002-10-29,13.53,13.53,13.19,13.19,1176100,7.8270293111046,7.8270293111046,7.63034121311676,7.63034121311676,2033036.08144458,0.0,1.0
2002-10-30,13.59,13.72,13.45,13.49,1486800,7.8617389754554,7.93694324821546,7.78074975863687,7.80388953487074,2570119.92678497,0.0,1.0
2002-10-31,13.62,13.71,13.38,13.55,1016200,7.8790938076308,7.93115830415699,7.74025515022761,7.83859919922154,1756628.91417735,0.0,1.0
2002-11-01,14.0,14.04,13.61,13.67,1737400,8.09892168185251,8.12206145808637,7.87330886357233,7.90801852792313,3003313.39843705,0.0,1.0
2002-11-04,13.92,13.99,13.82,13.92,1153400,8.05264212938478,8.09313673779404,7.99479268880012,8.05264212938478,1993796.28971872,0.0,1.0
2002-11-05,13.77,14.08,13.7,13.92,1595500,7.96586796850779,8.14520123432024,7.92537336009853,8.05264212938478,2758021.48452073,0.0,1.0
2002-11-06,13.98,14.03,13.6,13.85,1405700,8.08735179373558,8.11627651402791,7.86752391951387,8.01214752097552,2429928.42418727,0.0,1.0
2002-11-07,14.27,14.29,13.9,13.9,2144700,8.25511517143109,8.26668505954803,8.04107224126785,8.04107224126785,3707382.43676065,0.0,1.0
2002-11-08,14.28,14.45,14.13,14.22,1813200,8.26090011548956,8.35924416448348,8.17412595461257,8.22619045113876,3134343.1875481,0.0,1.0
2002-11-11,13.99,14.21,13.94,14.18,1707700,8.09313673779404,8.2204055070803,8.06421201750171,8.2030506749049,2951973.23040806,0.0,1.0
2002-11-12,13.84,14.14,13.83,14.01,1550200,8.00636257691705,8.17991089867103,8.00057763285859,8.10470662591097,2679714.76358761,0.0,1.0
2002-11-13,13.74,13.99,13.68,13.74,2230800,7.94851313633239,8.09313673779404,7.91380347198159,7.94851313633239,3856217.06528916,0.0,1.0
2002-11-14,13.75,13.89,13.63,13.79,1277600,7.95429808039086,8.03528729720938,7.88487875168927,7.97743785662472,2208491.53783998,0.0,1.0
2002-11-15,13.75,13.77,13.66,13.7,1235900,7.98900774474165,8.0006281196431,7.93671605768516,7.95995680748805,2127125.8638077,0.06,1.0
2002-11-18,13.68,13.84,13.5,13.75,950000,7.94833643258661,8.04129943179814,7.84375305847362,7.98900774474165,1635059.12340587,0.0,1.0
2002-11-19,13.63,13.77,13.57,13.63,1131600,7.919285495333,8.0006281196431,7.88442437062867,7.919285495333,1947613.5832064,0.0,1.0
2002-11-20,13.63,13.65,13.4,13.59,1839200,7.919285495333,7.93090587023444,7.78565118396641,7.89604474553011,3165474.46291377,0.0,1.0
2002-11-21,13.5,13.64,13.38,13.63,1959200,7.84375305847362,7.92509568278372,7.77403080906497,7.919285495333,3372008.24692293,0.0,1.0
2002-11-22,13.45,13.6,13.33,13.46,1526500,7.81470212122002,7.90185493298083,7.74497987181136,7.82051230867074,2627281.84408322,0.0,1.0
2002-11-25,13.46,13.56,13.31,13.39,1716300,7.82051230867074,7.87861418317795,7.73335949690992,7.77984099651569,2953949.44579105,0.0,1.0
2002-11-26,13.4,13.52,13.16,13.43,1360400,7.78565118396641,7.85537343337507,7.6462066851491,7.80308174631857,2341404.66471721,0.0,1.0
2002-11-27,13.5,13.53,13.3,13.39,882300,7.84375305847362,7.86118362082579,7.7275493094592,7.77984099651569,1518539.64692737,0.0,1.0
2002-11-29,13.33,13.53,13.27,13.52,889300,7.74497987181136,7.86118362082579,7.71011874710704,7.85537343337507,1530587.45099457,0.0,1.0
2002-12-02,13.14,13.33,13.0,13.33,1332500,7.63458631024766,7.74497987181136,7.55324368593756,7.74497987181136,2293385.55993508,0.0,1.0
2002-12-03,13.05,13.2,13.0,13.14,1663800,7.58229462319117,7.66944743495199,7.55324368593756,7.63458631024766,2863590.91528704,0.0,1.0
2002-12-04,13.2,13.27,13.03,13.05,1460200,7.66944743495199,7.71011874710704,7.57067424828973,7.58229462319117,2513171.92841816,0.0,1.0
2002-12-05,13.0,13.25,12.94,13.22,1083400,7.55324368593756,7.69849837220559,7.51838256123324,7.68106780985343,1864655.84662939,0.0,1.0
2002-12-06,13.1,13.18,12.89,12.9,919500,7.61134556044478,7.65782706005054,7.48933162397963,7.49514181143035,1582565.11997021,0.0,1.0
2002-12-09,12.99,13.15,12.85,13.05,1181200,7.54743349848684,7.64039649769838,7.46609087417674,7.58229462319117,2032980.88059686,0.0,1.0
2002-12-10,13.12,13.12,12.9,13.02,863000,7.62296593534622,7.62296593534622,7.49514181143035,7.564864060839,1485322.12999923,0.0,1.0
2002-12-11,12.51,12.96,12.21,12.25,2523200,7.26854450085222,7.53000293613468,7.09423887733059,7.11747962713347,4342717.031766,0.0,1.0
2002-12-12,12.4,12.63,12.34,12.55,1182600,7.20463243889429,7.33826675026088,7.16977131418996,7.29178525065511,2035390.4414103,0.0,1.0
2002-12-13,12.54,12.6,12.24,12.47,1686500,7.28597506320439,7.32083618790872,7.11166943968275,7.24530375104934,2902660.22276211,0.0,1.0
2002-12-16,12.73,12.79,12.36,12.46,1702100,7.39636862476809,7.43122974947242,7.18139168909141,7.23949356359862,2929509.6146833,0.0,1.0
2002-12-17,12.43,12.72,12.4,12.57,1282900,7.22206300124645,7.39055843731737,7.20463243889429,7.30340562555655,2208018.26254462,0.0,1.0
2002-12-18,12.22,12.49,12.13,12.4,1378700,7.10004906478131,7.25692412595078,7.04775737772482,7.20463243889429,2372901.0667786,0.0,1.0
2002-12-19,12.21,12.35,12.12,12.12,1024700,7.09423887733059,7.17558150164068,7.0419471902741,7.0419471902741,1763626.40395157,0.0,1.0
2002-12-20,12.41,12.41,12.14,12.21,2559800,7.21044262634501,7.21044262634501,7.05356756517554,7.09423887733059,4405709.83588879,0.0,1.0
2002-12-23,12.24,12.41,12.15,12.41,1492800,7.11166943968275,7.21044262634501,7.05937775262626,7.21044262634501,2569280.27307398,0.0,1.0
2002-12-24,12.25,12.31,12.14,12.22,547000,7.11747962713347,7.1523407518378,7.05356756517554,7.10004906478131,941449.832108433,0.0,1.0
2002-12-26,12.27,12.39,12.15,12.15,691900,7.12910000203491,7.19882225144357,7.05937775262626,7.05937775262626,1190839.3762995,0.0,1.0
2002-12-27,12.2,12.29,12.14,12.26,1061200,7.08842868987987,7.14072037693636,7.05356756517554,7.12328981458419,1826447.09658769,0.0,1.0
2002-12-30,12.22,12.38,12.15,12.2,1743300,7.10004906478131,7.19301206399285,7.05937775262626,7.08842868987987,3000419.54719311,0.0,1.0
2002-12-31,12.4,12.43,12.14,12.21,1330100,7.20463243889429,7.22206300124645,7.05356756517554,7.09423887733059,2289254.88425489,0.0,1.0
2003-01-02,12.52,12.57,12.37,12.5,1129600,7.27435468830295,7.30340562555655,7.18720187654213,7.2627343134015,1944171.35347292,0.0,1.0
2003-01-03,12.6,12.63,12.41,12.45,887600,7.32083618790872,7.33826675026088,7.21044262634501,7.2336833761479,1527661.55572111,0.0,1.0
2003-01-06,12.62,12.7,12.52,12.55,965300,7.33245656281016,7.37893806241593,7.27435468830295,7.29178525065511,1661392.18086704,0.0,1.0
2003-01-07,12.44,12.61,12.28,12.57,1493400,7.22787318869718,7.32664637535944,7.13491018948564,7.30340562555655,2570312.94199403,0.0,1.0
2003-01-08,12.35,12.5,12.29,12.39,970300,7.17558150164068,7.2627343134015,7.14072037693636,7.19882225144357,1669997.75520076,0.0,1.0
2003-01-09,12.51,12.53,12.3,12.37,848800,7.26854450085222,7.28016487575367,7.14653056438708,7.18720187654213,1460882.29889148,0.0,1.0
2003-01-10,12.4,12.48,12.24,12.48,1123600,7.20463243889429,7.25111393850006,7.11166943968275,7.25111393850006,1933844.66427246,0.0,1.0
2003-01-13,12.76,12.79,12.35,12.41,1741200,7.41379918712025,7.43122974947242,7.17558150164068,7.21044262634501,2996805.20597295,0.0,1.0
2003-01-14,12.61,12.94,12.49,12.66,898300,7.32664637535944,7.51838256123324,7.25692412595078,7.35569731261304,1546077.48479526,0.0,1.0
2003-01-15,12.44,12.63,12.39,12.51,851000,7.22787318869718,7.33826675026088,7.19882225144357,7.26854450085222,1464668.75159831,0.0,1.0
2003-01-16,12.61,12.66,12.47,12.52,922100,7.32664637535944,7.35569731261304,7.24530375104934,7.27435468830295,1587040.01862374,0.0,1.0
2003-01-17,12.67,12.77,12.57,12.74,1223400,7.36150750006376,7.41960937457098,7.30340562555655,7.40217881221881,2105611.92797341,0.0,1.0
2003-01-21,12.62,12.78,12.55,12.77,1212700,7.33245656281016,7.4254195620217,7.29178525065511,7.41960937457098,2087195.99889926,0.0,1.0
2003-01-22,12.65,12.83,12.5,12.64,1503800,7.34988712516232,7.4544704992753,7.2627343134015,7.3440769377116,2588212.53660816,0.0,1.0
2003-01-23,12.6,12.7,12.53,12.65,1123200,7.32083618790872,7.37893806241593,7.28016487575367,7.34988712516232,1933156.21832576,0.0,1.0
2003-01-24,12.36,12.68,12.29,12.4,1551500,7.18139168909141,7.36731768751448,7.14072037693636,7.20463243889429,2670309.7157518,0.0,1.0
2003-01-27,12.3,12.36,12.17,12.36,1805500,7.14653056438708,7.18139168909141,7.0709981275277,7.18139168909141,3107472.89190453,0.0,1.0
2003-01-28,12.25,12.29,12.19,12.27,1495200,7.11747962713347,7.14072037693636,7.08261850242915,7.12910000203491,2573410.94875417,0.0,1.0
2003-01-29,12.25,12.29,12.19,12.27,1198900,7.11747962713347,7.14072037693636,7.08261850242915,7.12910000203491,2063444.61373821,0.0,1.0
2003-01-30,11.96,12.15,11.93,12.13,1575200,6.94898419106256,7.05937775262626,6.93155362871039,7.04775737772482,2711100.13809361,0.0,1.0
2003-01-31,12.05,12.05,11.78,11.86,1511700,7.00127587811905,7.00127587811905,6.84440081694958,6.89088231655535,2601809.34405543,0.0,1.0
2003-02-03,12.12,12.15,11.91,12.03,1243400,7.0419471902741,7.05937775262626,6.91993325380895,6.98965550321761,2140034.22530827,0.0,1.0
2003-02-04,12.09,12.15,11.98,12.1,1285800,7.02451662792193,7.05937775262626,6.960604565964,7.03032681537265,2213009.49565818,0.0,1.0
2003-02-05,12.16,12.33,12.02,12.13,1034900,7.10004906478131,7.19930961914092,7.0183050788381,7.08253249636491,1772436.20222611,0.06,1.0
2003-02-06,12.05,12.15,11.97,12.1,924200,7.03582164725451,7.09421020864251,6.9891107981441,7.06501592794851,1582844.27297069,0.0,1.0
2003-02-07,12.08,12.18,11.98,12.12,685200,7.05333821567091,7.11172677705891,6.9949496542829,7.07669364022611,1173517.52417173,0.0,1.0
2003-02-10,12.11,12.14,12.0,12.13,772700,7.07085478408731,7.08837135250371,7.0066273665605,7.08253249636491,1323375.6435019,0.0,1.0
2003-02-11,11.88,12.11,11.85,12.09,919500,6.9365610928949,7.07085478408731,6.9190445244785,7.05917707180971,1574794.75113238,0.0,1.0
2003-02-12,11.76,12.07,11.76,11.94,1017000,6.86649481922929,7.04749935953211,6.86649481922929,6.9715942297277,1741779.51267171,0.0,1.0
2003-02-13,11.92,12.04,11.64,11.72,1084000,6.9599165174501,7.0299827911157,6.79642854556369,6.84313939467409,1856528.01547309,0.0,1.0
2003-02-14,11.95,12.22,11.85,11.95,901200,6.9774330858665,7.13508220161411,6.9190445244785,6.9774330858665,1543452.99588962,0.0,1.0
2003-02-18,11.73,12.08,11.68,11.9,1703600,6.84897825081289,7.05333821567091,6.81978397011889,6.9482388051725,2917694.76675273,0.0,1.0
2003-02-19,11.29,11.71,11.28,11.71,2425100,6.59206858070567,6.83730053853529,6.58622972456687,6.83730053853529,4153382.00214372,0.0,1.0
2003-02-20,11.07,11.27,11.05,11.25,1463200,6.46361374565207,6.58039086842807,6.45193603337446,6.56871315615047,2505970.28804448,0.0,1.0
2003-02-21,11.14,11.2,10.9,11.12,1410000,6.50448573862367,6.53951887545647,6.36435319129246,6.49280802634607,2414856.55149175,0.0,1.0
2003-02-24,10.83,11.23,10.69,11.23,2032400,6.32348119832085,6.55703544387287,6.24173721237765,6.55703544387287,3480818.76258995,0.0,1.0
2003-02-25,10.87,10.93,10.6,10.77,1797000,6.34683662287606,6.38186975970886,6.18918750712844,6.28844806148805,3077657.60498629,0.0,1.0
2003-02-26,10.57,10.87,10.51,10.84,2084500,6.17167093871204,6.34683662287606,6.13663780187924,6.32932005445966,3570048.56849968,0.0,1.0
2003-02-27,10.99,11.1,10.75,10.8,1861700,6.41690289654166,6.48113031406847,6.27677034921045,6.30596462990445,3188466.98007957,0.0,1.0
2003-02-28,10.9,10.95,10.72,10.88,2299300,6.36435319129246,6.39354747198646,6.25925378079405,6.35267547901486,3937928.84315246,0.0,1.0
2003-03-03,10.9,11.35,10.8,11.35,2779500,6.36435319129246,6.62710171753848,6.30596462990445,6.62710171753848,4760350.20203639,0.0,1.0
2003-03-04,10.7,10.96,10.63,10.95,1466900,6.24757606851645,6.39938632812526,6.20670407554485,6.39354747198646,2512307.14566187,0.0,1.0
2003-03-05,10.86,10.86,10.59,10.67,2410800,6.34099776673726,6.34099776673726,6.18334865098964,6.23005950010005,4128890.90378461,0.0,1.0
2003-03-06,10.8,10.92,10.66,10.83,1377600,6.30596462990445,6.37603090357006,6.22422064396125,6.32348119832085,2359366.23073407,0.0,1.0
2003-03-07,10.9,10.92,10.61,10.7,1419600,6.36435319129246,6.37603090357006,6.19502636326725,6.24757606851645,2431298.12801254,0.0,1.0
2003-03-10,10.75,10.83,10.65,10.77,1735900,6.27677034921045,6.32348119832085,6.21838178782245,6.28844806148805,2973013.82108832,0.0,1.0
2003-03-11,10.59,10.86,10.57,10.65,1545900,6.18334865098964,6.34099776673726,6.17167093871204,6.21838178782245,2647607.61911425,0.0,1.0
2003-03-12,10.54,10.65,10.5,10.56,1426600,6.15415437029564,6.21838178782245,6.13079894574044,6.16583208257324,2443286.77755896,0.0,1.0
2003-03-13,10.68,10.74,10.55,10.62,2000600,6.23589835623885,6.27093149307165,6.15999322643444,6.20086521940605,3426356.04036481,0.0,1.0
2003-03-14,10.66,10.85,10.64,10.7,1962400,6.22422064396125,6.33515891059846,6.21254293168365,6.24757606851645,3360932.26712582,0.0,1.0
2003-03-17,10.94,10.99,10.6,10.66,1848400,6.38770861584766,6.41690289654166,6.18918750712844,6.22422064396125,3165688.54594138,0.0,1.0
2003-03-18,11.19,11.28,11.0,11.0,1874000,6.53368001931767,6.58622972456687,6.42274175268046,6.42274175268046,3209532.74999683,0.0,1.0
2003-03-19,11.15,11.37,11.14,11.35,2051000,6.51032459476247,6.63877942981608,6.50448573862367,6.62710171753848,3512674.31709899,0.0,1.0
2003-03-20,11.08,11.2,11.02,11.15,1167700,6.46945260179087,6.53951887545647,6.43441946495806,6.51032459476247,1999878.01076377,0.0,1.0
2003-03-21,11.2,11.26,11.0,11.08,1930200,6.53951887545647,6.57455201228927,6.42274175268046,6.46945260179087,3305784.47921232,0.0,1.0
2003-03-24,10.97,11.18,10.94,11.15,1358800,6.40522518426406,6.52784116317887,6.38770861584766,6.51032459476247,2327168.14338084,0.0,1.0
2003-03-25,11.13,11.25,10.94,10.99,1653100,6.49864688248487,6.56871315615047,6.38770861584766,6.41690289654166,2831205.22359646,0.0,1.0
2003-03-26,10.94,11.15,10.93,11.14,1020900,6.38770861584766,6.51032459476247,6.38186975970886,6.50448573862367,1748458.90313328,0.0,1.0
2003-03-27,11.13,11.2,10.86,10.88,1076400,6.49864688248487,6.53951887545647,6.34099776673726,6.35267547901486,1843511.76739412,0.0,1.0
2003-03-28,11.04,11.07,10.84,11.06,1348400,6.44609717723566,6.46361374565207,6.32932005445966,6.45777488951326,2309356.43548331,0.0,1.0
2003-03-31,10.8,10.98,10.79,10.97,2089200,6.30596462990445,6.41106404040286,6.30012577376565,6.40522518426406,3578098.09033799,0.0,1.0
2003-04-01,10.78,10.86,10.68,10.84,1763200,6.29428691762685,6.34099776673726,6.23589835623885,6.32932005445966,3019769.55431933,0.0,1.0
2003-04-02,11.09,11.21,10.83,10.87,1589100,6.47529145792967,6.54535773159527,6.32348119832085,6.34683662287606,2721594.71345782,0.0,1.0
2003-04-03,11.15,11.22,11.0,11.19,1982900,6.51032459476247,6.55119658773407,6.42274175268046,6.53368001931767,3396041.8836546,0.0,1.0
2003-04-04,11.33,11.34,11.07,11.1,1463300,6.61542400526088,6.62126286139968,6.46361374565207,6.48113031406847,2506141.55446658,0.0,1.0
2003-04-07,11.29,11.65,11.24,11.5,1565300,6.59206858070567,6.80226740170249,6.56287430001167,6.71468455962048,2680833.30500002,0.0,1.0
2003-04-08,11.4,11.46,11.22,11.29,1330200,6.65629599823248,6.69132913506528,6.55119658773407,6.59206858070567,2278185.94666264,0.0,1.0
2003-04-09,11.2,11.56,11.19,11.56,1177900,6.53951887545647,6.74971769645329,6.53368001931767,6.74971769645329,2017347.18581711,0.0,1.0
2003-04-10,11.49,11.51,11.32,11.35,1602700,6.70884570348168,6.72052341575928,6.60958514912208,6.62710171753848,2744886.94686229,0.0,1.0
2003-04-11,11.32,11.65,11.32,11.51,1035300,6.60958514912208,6.80226740170249,6.60958514912208,6.72052341575928,1773121.26791447,0.0,1.0
2003-04-14,11.54,11.54,11.38,11.52,1162000,6.73803998417568,6.73803998417568,6.64461828595488,6.72636227189808,1990115.82470455,0.0,1.0
2003-04-15,11.71,11.71,11.44,11.44,1443700,6.83730053853529,6.83730053853529,6.67965142278768,6.67965142278768,2472573.33573662,0.0,1.0
2003-04-16,11.55,11.73,11.54,11.73,1207200,6.74387884031449,6.84897825081289,6.73803998417568,6.84897825081289,2067528.24748995,0.0,1.0
2003-04-17,11.81,11.81,11.45,11.45,1308000,6.8956890999233,6.8956890999233,6.68549027892648,6.68549027892648,2240164.8009583,0.0,1.0
2003-04-21,11.4,11.76,11.4,11.71,1660100,6.65629599823248,6.86649481922929,6.65629599823248,6.83730053853529,2843193.87314287,0.0,1.0
2003-04-22,11.47,11.57,11.35,11.4,1474500,6.69716799120408,6.75555655259209,6.62710171753848,6.65629599823248,2525323.39374084,0.0,1.0
2003-04-23,11.43,11.45,11.21,11.37,2082500,6.67381256664888,6.68549027892648,6.54535773159527,6.63877942981608,3566623.24005785,0.0,1.0
2003-04-24,11.38,11.46,11.25,11.43,1354400,6.64461828595488,6.69132913506528,6.56871315615047,6.67381256664888,2319632.42080881,0.0,1.0
2003-04-25,11.1,11.37,11.03,11.31,1574100,6.48113031406847,6.63877942981608,6.44025832109686,6.60374629298328,2695904.75014408,0.0,1.0
2003-04-28,11.17,11.24,11.11,11.15,1192700,6.52200230704007,6.56287430001167,6.48696917020727,6.51032459476247,2042694.61628667,0.0,1.0
2003-04-29,11.15,11.31,11.08,11.23,1734300,6.51032459476247,6.60374629298328,6.46945260179087,6.55703544387287,2970273.55833485,0.0,1.0
2003-04-30,11.08,11.19,11.0,11.19,2062800,6.46945260179087,6.53368001931767,6.42274175268046,6.53368001931767,3532883.7549058,0.0,1.0
2003-05-01,11.0,11.13,10.91,11.13,1792600,6.42274175268046,6.49864688248487,6.37019204743126,6.49864688248487,3070121.88241426,0.0,1.0
2003-05-02,10.98,11.06,10.97,11.04,1637700,6.41106404040286,6.45777488951326,6.40522518426406,6.44609717723566,2804830.19459435,0.0,1.0
2003-05-05,10.89,11.06,10.85,11.05,1394500,6.35851433515366,6.45777488951326,6.33515891059846,6.45193603337446,2388310.25606755,0.0,1.0
2003-05-06,10.89,11.0,10.77,10.93,2233100,6.35851433515366,6.42274175268046,6.28844806148805,6.38186975970886,3824550.47172781,0.0,1.0
2003-05-07,10.85,10.98,10.79,10.83,1395300,6.37019204743126,6.44651692910555,6.3349651789662,6.35844975794291,2376538.24049225,0.06,1.0
2003-05-08,10.96,11.02,10.8,10.81,1502500,6.4347746396172,6.47000150808226,6.34083632371038,6.34670746845455,2559126.1422917,0.0,1.0
2003-05-09,11.26,11.26,11.03,11.12,4449600,6.61090898194249,6.61090898194249,6.47587265282643,6.52871295552402,7578760.52095915,0.0,1.0
2003-05-12,11.38,11.41,11.17,11.2,1913900,6.6813627188726,6.69897615310513,6.5580686792449,6.57568211347743,3259841.28035413,0.0,1.0
2003-05-13,11.49,11.55,11.33,11.35,1838300,6.74594531105854,6.7811721795236,6.65200699515172,6.66374928464007,3131075.93169706,0.0,1.0
2003-05-14,11.58,11.62,11.5,11.51,1228200,6.79878561375613,6.82227019273283,6.75181645580272,6.75768760054689,2091925.94207165,0.0,1.0
2003-05-15,11.62,11.69,11.55,11.6,937000,6.82227019273283,6.86336820594207,6.7811721795236,6.81052790324448,1595940.89539256,0.0,1.0
2003-05-16,11.68,11.74,11.55,11.55,1143000,6.85749706119789,6.89272392966295,6.7811721795236,6.7811721795236,1946809.43802956,0.0,1.0
2003-05-19,11.63,11.72,11.62,11.66,1188900,6.82814133747701,6.8809816401746,6.82227019273283,6.84575477170954,2024988.39971421,0.0,1.0
2003-05-20,11.69,11.79,11.641,11.7,1329700,6.86336820594207,6.92207965338383,6.8345995966956,6.86923935068624,2264805.34536124,0.0,1.0
2003-05-21,11.67,11.71,11.63,11.68,1556100,6.85162591645371,6.87511049543042,6.82814133747701,6.85749706119789,2650420.09319142,0.0,1.0
2003-05-22,11.95,11.98,11.68,11.69,1826300,7.01601796929065,7.03363140352318,6.85749706119789,6.86336820594207,3110636.98746577,0.0,1.0
2003-05-23,11.99,12.05,11.92,11.92,1226100,7.03950254826735,7.07472941673241,6.99840453505812,6.99840453505812,2088349.12683118,0.0,1.0
2003-05-27,11.83,11.98,11.8,11.9,1294500,6.94556423236053,7.03363140352318,6.92795079812801,6.98666224556977,2204851.10894949,0.0,1.0
2003-05-28,11.85,11.95,11.82,11.95,1772300,6.95730652184889,7.01601796929065,6.93969308761636,7.01601796929065,3018661.73842501,0.0,1.0
2003-05-29,11.63,11.89,11.63,11.89,2307000,6.82814133747701,6.98079110082559,6.82814133747701,6.98079110082559,3929387.02846385,0.0,1.0
2003-05-30,11.97,12.01,11.61,11.65,5271700,7.027760258779,7.05124483775571,6.81639904798866,6.83988362696536,8978998.5253372,0.0,1.0
2003-06-02,12.16,12.22,12.03,12.2,1447300,7.13931200891835,7.17453887738341,7.06298712724406,7.16279658789506,2465106.9988278,0.0,1.0
2003-06-03,12.16,12.23,12.06,12.23,851300,7.13931200891835,7.18041002212759,7.08060056147659,7.18041002212759,1449972.76867416,0.0,1.0
2003-06-04,12.47,12.57,12.19,12.19,1335200,7.32131749598782,7.38002894342958,7.15692544315088,7.15692544315088,2274173.19480058,0.0,1.0
2003-06-05,12.35,12.49,12.33,12.43,1296300,7.2508637590577,7.33305978547617,7.23912146956935,7.29783291701111,2207916.95058418,0.0,1.0
2003-06-06,12.5,12.6,12.44,12.6,2174300,7.33893093022034,7.39764237766211,7.30370406175529,7.39764237766211,3703366.37017294,0.0,1.0
2003-06-09,12.36,12.5,12.35,12.49,1089500,7.25673490380188,7.33893093022034,7.2508637590577,7.33305978547617,1855685.81166509,0.0,1.0
2003-06-10,12.32,12.42,12.27,12.37,1048300,7.23325032482517,7.29196177226693,7.20389460110429,7.26260604854605,1785512.10313769,0.0,1.0
2003-06-11,12.62,12.62,12.34,12.39,1306400,7.40938466715046,7.40938466715046,7.24499261431352,7.27434833803441,2225119.7286455,0.0,1.0
2003-06-12,12.65,12.77,12.5,12.77,1442200,7.42699810138299,7.4974518383131,7.33893093022034,7.4974518383131,2456420.44752951,0.0,1.0
2003-06-13,12.83,12.84,12.59,12.7,1957500,7.53267870677816,7.53854985152234,7.39177123291793,7.45635382510387,3334102.77772778,0.0,1.0
2003-06-16,13.1,13.1,12.8,12.9,1621800,7.69119961487092,7.69119961487092,7.51506527254563,7.5737767199874,2762323.31285769,0.0,1.0
2003-06-17,13.12,13.14,12.93,13.12,1693900,7.70294190435927,7.71468419384763,7.59139015421992,7.70294190435927,2885127.30278064,0.0,1.0
2003-06-18,13.01,13.11,12.96,13.1,1526700,7.63835931217333,7.6970707596151,7.60900358845245,7.69119961487092,2600344.67982478,0.0,1.0
2003-06-19,12.76,13.1,12.65,13.03,2370200,7.49158069356893,7.69119961487092,7.42699810138299,7.65010160166169,4037032.1347486,0.0,1.0
2003-06-20,12.77,12.86,12.68,12.86,2127200,7.4974518383131,7.55029214101069,7.44461153561552,7.55029214101069,3623143.51406516,0.0,1.0
2003-06-23,12.67,12.75,12.57,12.72,936600,7.43874039087134,7.48570954882475,7.38002894342958,7.46809611459222,1595259.59725152,0.0,1.0
2003-06-24,13.05,13.15,12.67,12.69,1934400,7.66184389115004,7.7205553385918,7.43874039087134,7.45048268035969,3294757.81008257,0.0,1.0
2003-06-25,12.7,13.17,12.7,13.17,1266200,7.45635382510387,7.73229762808015,7.45635382510387,7.73229762808015,2156649.26547071,0.0,1.0
2003-06-26,12.76,12.82,12.58,12.65,1162500,7.49158069356893,7.52680756203399,7.38590008817375,7.42699810138299,1980022.72240539,0.0,1.0
2003-06-27,12.8,12.88,12.72,12.8,1177500,7.51506527254563,7.56203443049904,7.46809611459222,7.51506527254563,2005571.40269449,0.0,1.0
2003-06-30,12.87,13.0,12.8,12.97,3016600,7.55616328575487,7.63248816742916,7.51506527254563,7.61487473319663,5138009.93067363,0.0,1.0
2003-07-01,13.02,13.08,12.8,12.82,1269400,7.64423045691751,7.67945732538257,7.51506527254563,7.52680756203399,2162099.65059905,0.0,1.0
2003-07-02,13.05,13.09,12.92,12.96,1270800,7.66184389115004,7.68532847012674,7.58551900947575,7.60900358845245,2164484.1940927,0.0,1.0
2003-07-03,12.97,13.13,12.96,13.01,659600,7.61487473319663,7.70881304910345,7.60900358845245,7.63835931217333,1123460.63457944,0.0,1.0
2003-07-07,13.34,13.34,13.05,13.07,1787900,7.83210708873115,7.83210708873115,7.66184389115004,7.67358618063839,3045232.36592567,0.0,1.0
2003-07-08,13.2,13.3,13.09,13.24,1016700,7.74991106231268,7.80862250975445,7.68532847012674,7.77339564128939,1731689.54999532,0.0,1.0
2003-07-09,13.05,13.19,12.97,13.05,1085000,7.66184389115004,7.74403991756851,7.61487473319663,7.66184389115004,1848021.20757836,0.0,1.0
2003-07-10,12.68,12.96,12.65,12.95,2450300,7.44461153561552,7.60900358845245,7.42699810138299,7.60313244370828,4173462.08749241,0.0,1.0
2003-07-11,12.85,12.85,12.73,12.75,1038000,7.54442099626651,7.54442099626651,7.4739672593364,7.48570954882475,1767968.67600584,0.0,1.0
2003-07-14,12.7,12.97,12.65,12.92,1432600,7.45635382510387,7.61487473319663,7.42699810138299,7.58551900947575,2440069.29214448,0.0,1.0
2003-07-15,12.73,12.81,12.61,12.78,1205300,7.4739672593364,7.52093641728981,7.40351352240628,7.50332298305728,2052921.62349696,0.0,1.0
2003-07-16,12.74,12.75,12.43,12.64,1333000,7.47983840408058,7.48570954882475,7.29783291701111,7.42112695663881,2270426.05502484,0.0,1.0
2003-07-17,12.61,12.67,12.54,12.57,1362800,7.40351352240628,7.43874039087134,7.36241550919705,7.38002894342958,2321182.76653253,0.0,1.0
2003-07-18,12.39,12.58,12.18,12.51,2395600,7.27434833803441,7.38590008817375,7.1510542984067,7.34480207496452,4080294.56670481,0.0,1.0
2003-07-21,12.08,12.41,11.95,12.39,2318200,7.09234285096494,7.28609062752276,7.01601796929065,7.27434833803441,3948463.37641305,0.0,1.0
2003-07-22,12.28,12.4,12.0,12.14,2071300,7.20976574584847,7.28021948277858,7.04537369301153,7.12756971943,3527932.09885443,0.0,1.0
2003-07-23,12.38,12.4,12.19,12.28,1205200,7.26847719329023,7.28021948277858,7.15692544315088,7.20976574584847,2052751.2989617,0.0,1.0
2003-07-24,12.81,13.0,12.3,12.37,2698200,7.52093641728981,7.63248816742916,7.22150803533682,7.26260604854605,4595696.61040363,0.0,1.0
2003-07-25,13.2,13.25,12.87,12.91,1937000,7.74991106231268,7.77926678603357,7.55616328575487,7.57964786473157,3299186.24799935,0.0,1.0
2003-07-28,13.06,13.21,13.02,13.15,1391500,7.66771503589422,7.75578220705686,7.64423045691751,7.7205553385918,2370065.90815234,0.0,1.0
2003-07-29,13.06,13.19,12.94,13.14,2141000,7.66771503589422,7.74403991756851,7.5972612989641,7.71468419384763,3646648.29993113,0.0,1.0
2003-07-30,13.15,13.19,12.99,13.09,1333500,7.7205553385918,7.74403991756851,7.62661702268498,7.68532847012674,2271277.67770115,0.0,1.0
2003-07-31,13.14,13.33,13.03,13.23,2221200,7.71468419384763,7.82623594398698,7.65010160166169,7.76752449654521,3783248.57721019,0.0,1.0
2003-08-01,12.96,13.2,12.82,13.14,1443400,7.60900358845245,7.74991106231268,7.52680756203399,7.71468419384763,2458464.34195264,0.0,1.0
2003-08-04,13.0,13.07,12.78,13.0,1417600,7.63248816742916,7.67358618063839,7.50332298305728,7.63248816742916,2414520.61185538,0.0,1.0
2003-08-05,12.92,13.09,12.86,13.03,1042100,7.58551900947575,7.68532847012674,7.55029214101069,7.65010160166169,1774951.98195153,0.0,1.0
2003-08-06,13.04,13.08,12.8,12.87,1306300,7.65597274640586,7.67945732538257,7.51506527254563,7.55616328575487,2224949.40411025,0.0,1.0
2003-08-07,13.12,13.15,12.92,12.95,1310700,7.70294190435927,7.7205553385918,7.58551900947575,7.60313244370828,2232443.68366172,0.0,1.0
2003-08-08,13.34,13.36,13.1,13.15,1452100,7.83210708873115,7.8438493782195,7.69119961487092,7.7205553385918,2473282.57652031,0.0,1.0
2003-08-11,13.36,13.37,13.14,13.32,1429900,7.8438493782195,7.84972052296368,7.71468419384763,7.8203647992428,2435470.52969244,0.0,1.0
2003-08-12,13.45,13.45,13.27,13.33,1328900,7.89668968091709,7.89668968091709,7.79100907552192,7.82623594398698,2263442.74907916,0.0,1.0
2003-08-13,13.36,13.5,13.35,13.48,1196500,7.8438493782195,7.92604540463797,7.83797823347533,7.91430311514962,2037933.06439402,0.0,1.0
2003-08-14,13.61,13.65,13.41,13.48,1024500,7.99062799682391,8.01411257580062,7.87320510194039,7.91430311514962,1744974.86374565,0.0,1.0
2003-08-15,13.58,13.6,13.48,13.55,482100,7.97301456259138,7.98475685207973,7.91430311514962,7.95540112835885,821134.584491732,0.0,1.0
2003-08-18,13.5,13.65,13.5,13.58,780100,7.92604540463797,8.01411257580062,7.92604540463797,7.97301456259138,1328701.69956855,0.0,1.0
2003-08-19,13.61,13.63,13.5,13.59,949300,7.99062799682391,8.00237028631226,7.92604540463797,7.97888570733556,1616890.81322962,0.0,1.0
2003-08-20,13.49,13.63,13.46,13.55,732100,7.95540112835885,8.03796274125509,7.9377093541668,7.99078467674296,1241424.39088265,0.06,1.0
2003-08-21,13.49,13.53,13.39,13.49,1234300,7.95540112835885,7.97899016061492,7.89642854771868,7.95540112835885,2093006.59154002,0.0,1.0
2003-08-22,13.24,13.58,13.21,13.44,1244200,7.80796967675843,8.00847645093501,7.79027790256638,7.92591483803877,2109794.05427699,0.0,1.0
2003-08-25,13.3,13.36,13.21,13.24,787800,7.84335322514253,7.87873677352663,7.79027790256638,7.80796967675843,1335875.06506946,0.0,1.0
2003-08-26,13.51,13.52,13.08,13.3,1436200,7.96719564448689,7.9730929025509,7.71361354773416,7.84335322514253,2435369.08917587,0.0,1.0
2003-08-27,13.58,13.62,13.4,13.45,1001100,8.00847645093501,8.03206548319107,7.9023258057827,7.93181209610279,1697568.58040243,0.0,1.0
2003-08-28,13.6,13.66,13.53,13.58,2561900,8.02027096706304,8.05565451544714,7.97899016061492,8.00847645093501,4344222.30160122,0.0,1.0
2003-08-29,13.87,13.95,13.3,13.6,1648900,8.1794969347915,8.22667499930363,7.84335322514253,8.02027096706304,2796045.18252478,0.0,1.0
2003-09-02,14.06,14.14,13.86,13.87,2158600,8.29154483800782,8.33872290251995,8.17359967672748,8.1794969347915,3660345.1579829,0.0,1.0
2003-09-03,13.76,13.84,13.52,13.6,3601200,8.11462709608731,8.16180516059945,7.9730929025509,8.02027096706304,6106566.74832206,0.0,1.0
2003-09-04,13.36,13.72,13.3,13.7,2622300,7.87873677352663,8.09103806383124,7.84335322514253,8.07924354770321,4446642.78132982,0.0,1.0
2003-09-05,13.07,13.17,12.95,13.15,2477900,7.70771628967014,7.76668887031031,7.63694919290194,7.75489435418228,4201783.22383296,0.0,1.0
2003-09-08,13.11,13.31,13.1,13.14,1707900,7.73130532192621,7.84925048320655,7.72540806386219,7.74899709611826,2896091.67762392,0.0,1.0
2003-09-09,13.0,13.1,12.95,13.04,1657600,7.66643548322202,7.72540806386219,7.63694919290194,7.69002451547809,2810797.80129364,0.0,1.0
2003-09-10,13.18,13.27,13.02,13.04,1629800,7.77258612837433,7.82566145095048,7.67822999935006,7.69002451547809,2763657.24936557,0.0,1.0
2003-09-11,13.53,13.55,13.27,13.35,1775300,7.97899016061492,7.99078467674296,7.82566145095048,7.87283951546262,3010382.08049988,0.0,1.0
2003-09-12,13.55,13.6,13.31,13.46,1078500,7.99078467674296,8.02027096706304,7.84925048320655,7.9377093541668,1828816.01634604,0.0,1.0
2003-09-15,13.2,13.581,13.16,13.47,1967400,7.78438064450236,8.00906617674141,7.76079161224629,7.94360661223082,3336126.68572943,0.0,1.0
2003-09-16,13.04,13.15,12.95,13.15,2739400,7.69002451547809,7.75489435418228,7.63694919290194,7.75489435418228,4645209.638552,0.0,1.0
2003-09-17,13.0,13.14,12.98,13.0,1366700,7.66643548322202,7.74899709611826,7.65464096709399,7.66643548322202,2317517.70935571,0.0,1.0
2003-09-18,12.99,13.17,12.99,13.03,2027600,7.66053822515801,7.76668887031031,7.66053822515801,7.68412725741407,3438208.02479668,0.0,1.0
2003-09-19,13.07,13.14,12.97,13.03,1961100,7.70771628967014,7.74899709611826,7.64874370902997,7.68412725741407,3325443.75489681,0.0,1.0
2003-09-22,13.0,13.05,12.87,13.05,1234000,7.66643548322202,7.69592177354211,7.5897711283898,7.69592177354211,2092497.88054799,0.0,1.0
2003-09-23,13.07,13.2,12.99,13.1,1432900,7.70771628967014,7.78438064450236,7.66053822515801,7.72540806386219,2429773.26826355,0.0,1.0
2003-09-24,13.05,13.13,12.99,12.99,1262300,7.69592177354211,7.74309983805424,7.66053822515801,7.66053822515801,2140486.28412944,0.0,1.0
2003-09-25,12.99,13.17,12.99,13.05,1127900,7.66053822515801,7.76668887031031,7.66053822515801,7.69592177354211,1912583.75970023,0.0,1.0
2003-09-26,12.9,13.04,12.85,12.95,815200,7.60746290258185,7.69002451547809,7.57797661226177,7.63694919290194,1382337.33567482,0.0,1.0
2003-09-29,13.17,13.2,12.91,12.95,1063200,7.76668887031031,7.78438064450236,7.61336016064587,7.63694919290194,1802871.75575253,0.0,1.0
2003-09-30,13.11,13.24,12.98,13.09,1330700,7.73130532192621,7.80796967675843,7.65464096709399,7.71951080579818,2256472.39031217,0.0,1.0
2003-10-01,13.31,13.33,13.11,13.15,1454100,7.84925048320655,7.86104499933458,7.73130532192621,7.75489435418228,2465722.17836696,0.0,1.0
2003-10-02,13.48,13.5,13.31,13.35,809600,7.94950387029484,7.96129838642287,7.84925048320655,7.87283951546262,1372841.39715693,0.0,1.0
2003-10-03,13.44,13.7,13.39,13.48,986700,7.92591483803877,8.07924354770321,7.89642854771868,7.94950387029484,1673150.45278501,0.0,1.0
2003-10-06,13.46,13.52,13.37,13.37,617900,7.9377093541668,7.9730929025509,7.88463403159065,7.88463403159065,1047775.07325008,0.0,1.0
2003-10-07,13.59,13.6,13.33,13.45,806300,8.01437370899902,8.02027096706304,7.86104499933458,7.93181209610279,1367245.57624461,0.0,1.0
2003-10-08,13.47,13.59,13.41,13.59,676900,7.94360661223082,8.01437370899902,7.90822306384672,8.01437370899902,1147821.56834922,0.0,1.0
2003-10-09,13.44,13.63,13.33,13.5,874100,7.92591483803877,8.03796274125509,7.86104499933458,7.96129838642287,1482214.26044327,0.0,1.0
2003-10-10,13.38,13.46,13.28,13.35,697100,7.89053128965467,7.9377093541668,7.8315587090145,7.87283951546262,1182074.77514587,0.0,1.0
2003-10-13,13.63,13.65,13.38,13.4,628700,8.03796274125509,8.04975725738312,7.89053128965467,7.9023258057827,1066088.66896315,0.0,1.0
2003-10-14,13.65,13.66,13.37,13.65,1240300,8.04975725738312,8.05565451544714,7.88463403159065,8.04975725738312,2103180.81138061,0.0,1.0
2003-10-15,13.49,13.65,13.36,13.63,1710700,7.95540112835885,8.04975725738312,7.87873677352663,8.03796274125509,2900839.64688286,0.0,1.0
2003-10-16,13.78,13.78,13.45,13.49,881400,8.12642161221534,8.12642161221534,7.93181209610279,7.95540112835885,1494592.89458266,0.0,1.0
2003-10-17,13.69,13.86,13.61,13.86,1084400,8.07334628963919,8.17359967672748,8.02616822512706,8.17359967672748,1838820.66585595,0.0,1.0
2003-10-20,13.8,13.81,13.58,13.7,843100,8.13821612834338,8.1441133864074,8.00847645093501,8.07924354770321,1429647.45793356,0.0,1.0
2003-10-21,13.76,13.96,13.7,13.8,1250300,8.11462709608731,8.23257225736765,8.07924354770321,8.13821612834338,2120137.84444826,0.0,1.0
2003-10-22,13.7,13.84,13.61,13.76,1415300,8.07924354770321,8.16180516059945,8.02616822512706,8.11462709608731,2399928.89006448,0.0,1.0
2003-10-23,13.81,13.81,13.45,13.62,790400,8.1441133864074,8.1441133864074,7.93181209610279,8.03206548319107,1340283.89366704,0.0,1.0
2003-10-24,13.54,13.71,13.32,13.66,1416300,7.98488741867894,8.08514080576723,7.85514774127057,8.05565451544714,2401624.59337125,0.0,1.0
2003-10-27,13.32,13.58,13.3,13.48,1171500,7.85514774127057,8.00847645093501,7.84335322514253,7.94950387029484,1986516.42387518,0.0,1.0
2003-10-28,13.69,13.7,13.32,13.32,1028900,8.07334628963919,8.07924354770321,7.85514774127057,7.85514774127057,1744709.13233049,0.0,1.0
2003-10-29,13.5,13.65,13.29,13.59,1160700,7.96129838642287,8.04975725738312,7.83745596707851,8.01437370899902,1968202.82816212,0.0,1.0
2003-10-30,13.57,13.64,13.33,13.45,962100,8.00257919287099,8.04385999931911,7.86104499933458,7.93181209610279,1631436.15143859,0.0,1.0
2003-10-31,14.35,14.94,13.9,14.0,4307600,8.46256532186431,8.81050354764131,8.19718870898355,8.25616128962372,7304411.56422085,0.0,1.0
2003-11-03,14.54,14.65,14.21,14.35,1881000,8.57461322508063,8.63948306378482,8.38000370896807,8.46256532186431,3189617.92002494,0.0,1.0
2003-11-04,14.42,14.59,14.39,14.54,2563100,8.50384612831243,8.60409951540072,8.48615435412038,8.57461322508063,4346257.14556933,0.0,1.0
2003-11-05,14.35,14.48,14.23,14.47,1170300,8.46256532186431,8.53922967669653,8.39179822509611,8.53333241863251,1984481.57990706,0.0,1.0
2003-11-06,14.35,14.35,14.14,14.29,1221000,8.46256532186431,8.46256532186431,8.33872290251995,8.42718177348021,2070453.73756005,0.0,1.0
2003-11-07,14.28,14.5,14.2,14.35,1504500,8.42128451541619,8.55102419282457,8.37410645090406,8.46256532186431,2551185.62502792,0.0,1.0
2003-11-10,14.18,14.33,14.17,14.25,1227500,8.36231193477602,8.45077080573628,8.356414676712,8.40359274122414,2081475.80905402,0.0,1.0
2003-11-11,14.26,14.3,14.15,14.18,997400,8.40948999928816,8.43307903154423,8.34462016058397,8.36231193477602,1691294.4781674,0.0,1.0
2003-11-12,14.44,14.5,14.22,14.22,1409400,8.51564064444046,8.55102419282457,8.38590096703209,8.38590096703209,2389924.24055457,0.0,1.0
2003-11-13,14.3,14.37,14.22,14.36,2773700,8.43307903154423,8.47435983799234,8.38590096703209,8.46846257992833,4703372.26197404,0.0,1.0
2003-11-14,14.24,14.33,14.19,14.25,1581300,8.43307903154423,8.48637798609752,8.40346850123684,8.4390011376057,2670164.94399871,0.06,1.0
2003-11-17,14.25,14.3,14.15,14.3,1763500,8.4390011376057,8.46861166791309,8.37978007699093,8.46861166791309,2977825.7628165,0.0,1.0
2003-11-18,14.22,14.3,14.21,14.26,2036100,8.42123481942127,8.46861166791309,8.41531271335979,8.44492324366718,3438134.97911578,0.0,1.0
2003-11-19,14.24,14.29,14.16,14.25,1227200,8.43307903154423,8.46268956185161,8.3857021830524,8.4390011376057,2072235.76758061,0.0,1.0
2003-11-20,14.32,14.4,14.17,14.25,2683500,8.48045588003605,8.52783272852787,8.39162428911388,8.4390011376057,4531327.15311487,0.0,1.0
2003-11-21,14.13,14.34,14.05,14.34,1614300,8.36793586486797,8.492300092159,8.32055901637615,8.492300092159,2725888.36343333,0.0,1.0
2003-11-24,14.34,14.37,14.15,14.23,2789400,8.492300092159,8.51006641034344,8.37978007699093,8.42715692548275,4710148.67184596,0.0,1.0
2003-11-25,14.14,14.37,14.11,14.37,3262000,8.37385797092945,8.51006641034344,8.35609165274501,8.51006641034344,5508175.58168836,0.0,1.0
2003-11-26,14.16,14.2,14.12,14.17,1299000,8.3857021830524,8.40939060729831,8.36201375880649,8.39162428911388,2193476.41956259,0.0,1.0
2003-11-28,14.29,14.3,14.15,14.18,1177600,8.46268956185161,8.46861166791309,8.37978007699093,8.39754639517536,1988481.77958192,0.0,1.0
2003-12-01,14.13,14.31,14.05,14.3,3050700,8.36793586486797,8.47453377397457,8.32055901637615,8.46861166791309,5151376.83846005,0.0,1.0
2003-12-02,14.3,14.34,14.14,14.14,2389000,8.46861166791309,8.492300092159,8.37385797092945,8.37385797092945,4034037.84937262,0.0,1.0
2003-12-03,14.43,14.53,14.17,14.3,2920200,8.5455990467123,8.60482010732708,8.39162428911388,8.46861166791309,4931016.04342316,0.0,1.0
2003-12-04,14.65,14.69,14.43,14.5,1739700,8.67588538006481,8.69957380431072,8.5455990467123,8.58705378914265,2937637.35728487,0.0,1.0
2003-12-05,14.6,14.69,14.5,14.62,1431600,8.64627484975742,8.69957380431072,8.58705378914265,8.65811906188038,2417383.25038168,0.0,1.0
2003-12-08,14.83,14.85,14.54,14.6,1494700,8.78248328917141,8.79432750129437,8.61074221338856,8.64627484975742,2523933.18269454,0.0,1.0
2003-12-09,14.87,14.97,14.75,14.89,1819900,8.80617171341732,8.8653927740321,8.73510644067959,8.81801592554028,3073062.15239566,0.0,1.0
2003-12-10,14.95,15.21,14.86,14.97,2720600,8.85354856190914,9.00752331950756,8.80024960735584,8.8653927740321,4593973.78526712,0.0,1.0
2003-12-11,14.93,15.01,14.86,14.95,1535400,8.84170434978619,8.88908119827801,8.80024960735584,8.85354856190914,2592658.73333056,0.0,1.0
2003-12-12,14.94,15.0,14.82,14.92,1478300,8.84762645584766,8.88315909221653,8.77656118310993,8.83578224372471,2496240.331824,0.0,1.0
2003-12-15,14.87,15.06,14.8,15.05,2494600,8.80617171341732,8.9186917285854,8.76471697098698,8.91276962252392,4212352.79156339,0.0,1.0
2003-12-16,14.97,15.04,14.88,14.97,1931400,8.8653927740321,8.90684751646244,8.8120938194788,8.8653927740321,3261339.76654595,0.0,1.0
2003-12-17,15.1,15.17,14.95,15.0,2523900,8.94238015283131,8.98383489526165,8.85354856190914,8.88315909221653,4261828.43366745,0.0,1.0
2003-12-18,15.2,15.23,15.03,15.1,2519700,9.00160121344608,9.01936753163052,8.90092541040096,8.94238015283131,4254736.36210305,0.0,1.0
2003-12-19,15.12,15.24,15.02,15.2,2265800,8.95422436495426,9.02528963769199,8.89500330433948,9.00160121344608,3826003.75015006,0.0,1.0
2003-12-22,15.12,15.18,15.05,15.1,1599400,8.95422436495426,8.98975700132313,8.91276962252392,8.94238015283131,2700728.39526437,0.0,1.0
2003-12-23,15.18,15.2,15.06,15.17,1508000,8.98975700132313,9.00160121344608,8.9186917285854,8.98383489526165,2546391.40931516,0.0,1.0
2003-12-24,15.2,15.24,15.09,15.1,2522900,9.00160121344608,9.02528963769199,8.93645804676983,8.94238015283131,4260139.84519974,0.0,1.0
2003-12-26,15.17,15.24,15.14,15.23,574200,8.98383489526165,9.02528963769199,8.96606857707722,9.01936753163052,969587.49816231,0.0,1.0
2003-12-29,15.2,15.24,15.13,15.23,1500300,9.00160121344608,9.02528963769199,8.96014647101574,9.01936753163052,2533389.27811375,0.0,1.0
2003-12-30,15.2,15.24,15.15,15.15,1379800,9.00160121344608,9.02528963769199,8.9719906831387,8.9719906831387,2329914.36775402,0.0,1.0
2003-12-31,15.22,15.24,15.12,15.17,1368100,9.01344542556904,9.02528963769199,8.95422436495426,8.98383489526165,2310157.88268174,0.0,1.0
2004-01-02,15.27,15.29,15.15,15.23,1742400,9.04305595587643,9.05490016799938,8.9719906831387,9.01936753163052,2942196.5461477,0.0,1.0
2004-01-05,15.41,15.5,15.3,15.3,2906100,9.12596544073712,9.17926439529041,9.06082227406086,9.06082227406086,4907206.94602836,0.0,1.0
2004-01-06,15.45,15.53,15.38,15.43,2169900,9.14965386498302,9.19703071347485,9.10819912255268,9.13780965286007,3664068.11609613,0.0,1.0
2004-01-07,15.25,15.49,15.21,15.49,2219800,9.03121174375347,9.17334228922894,9.00752331950756,9.17334228922894,3748328.68063514,0.0,1.0
2004-01-08,15.2,15.3,15.18,15.24,1769400,9.00160121344608,9.06082227406086,8.98975700132313,9.02528963769199,2987788.43477602,0.0,1.0
2004-01-09,14.98,15.3,14.98,15.27,1686800,8.87131488009357,9.06082227406086,8.87131488009357,9.04305595587643,2848311.02734271,0.0,1.0
2004-01-12,14.95,15.0,14.9,14.95,2186600,8.85354856190914,8.88315909221653,8.82393803160175,8.85354856190914,3692267.54350698,0.0,1.0
2004-01-13,15.05,15.1,14.92,15.0,2483100,8.91276962252392,8.94238015283131,8.83578224372471,8.88315909221653,4192934.02418466,0.0,1.0
2004-01-14,15.35,15.38,15.18,15.18,5622100,9.09043280436825,9.10819912255268,8.98975700132313,8.98975700132313,9493413.22434399,0.0,1.0
2004-01-15,15.4,15.5,15.27,15.4,4219500,9.12004333467564,9.17926439529041,9.04305595587643,9.12004333467564,7124999.03952606,0.0,1.0
2004-01-16,15.35,15.45,15.25,15.44,4427600,9.09043280436825,9.14965386498302,9.03121174375347,9.14373175892155,7476394.29965768,0.0,1.0
2004-01-20,15.45,15.53,15.38,15.4,4558900,9.14965386498302,9.19703071347485,9.10819912255268,9.12004333467564,7698105.96546875,0.0,1.0
2004-01-21,15.63,15.74,15.54,15.55,2878700,9.25625177408963,9.32139494076588,9.20295281953632,9.2088749255978,4860939.62201296,0.0,1.0
2004-01-22,15.68,15.79,15.63,15.75,2858600,9.28586230439701,9.35100547107327,9.25625177408963,9.32731704682736,4826998.99381188,0.0,1.0
2004-01-23,15.67,15.84,15.66,15.83,3612300,9.27994019833553,9.38061600138066,9.27401809227406,9.37469389531918,6099688.12192914,0.0,1.0
2004-01-26,15.63,15.75,15.61,15.72,3869400,9.25625177408963,9.32731704682736,9.24440756196667,9.30955072864292,6533824.21697882,0.0,1.0
2004-01-27,15.81,15.87,15.65,15.7,4369100,9.36284968319622,9.39838231956509,9.26809598621258,9.29770651651997,7377611.87429632,0.0,1.0
2004-01-28,15.92,16.01,15.8,15.92,4302400,9.42799284987248,9.48129180442578,9.35692757713475,9.42799284987248,7264983.02349969,0.0,1.0
2004-01-29,15.69,15.98,15.57,15.94,3268000,9.29178441045849,9.46352548624134,9.22071913772076,9.43983706199543,5518307.11249465,0.0,1.0
2004-01-30,15.66,16.36,15.46,16.15,9925000,9.27401809227406,9.68856551657749,9.1555759710445,9.56420128928646,16759240.5420775,0.0,1.0
2004-02-02,15.85,15.98,15.75,15.98,4580400,9.38653810744213,9.46352548624134,9.32731704682736,9.46352548624134,7734410.61752464,0.0,1.0
2004-02-03,16.3,16.37,15.96,16.0,8661200,9.65303288020863,9.69448762263897,9.45168127411839,9.4753696983643,14625202.4365785,0.0,1.0
2004-02-04,16.6,16.75,16.14,16.32,6514100,9.83069606205296,9.91952765297513,9.55827918322499,9.66487709233158,10999634.1375463,0.0,1.0
2004-02-05,17.16,17.16,16.65,16.65,8126200,10.1623340014957,10.1623340014957,9.86030659236035,9.86030659236035,13721807.6063507,0.0,1.0
2004-02-06,17.2,17.31,17.05,17.17,4549800,10.1860224257416,10.2511655924179,10.0971908348195,10.1682561075572,7682739.81041255,0.0,1.0
2004-02-09,16.94,17.44,16.9,17.44,3786100,10.0320476681432,10.3281529712171,10.0083592438973,10.3281529712171,6393164.79761812,0.0,1.0
2004-02-10,16.85,16.94,16.58,16.94,3118700,9.9787487135899,10.0320476681432,9.81885184993,10.0320476681432,5266200.85426471,0.0,1.0
2004-02-11,16.9,16.97,16.61,16.77,3368900,10.0527750393584,10.0944137525391,9.88027179903802,9.97544600059408,5663551.58422343,0.075,1.0
2004-02-12,16.82,16.98,16.79,16.9,2128000,10.0051879385803,10.1003621401364,9.98734277578858,10.0527750393584,3577440.04607662,0.0,1.0
2004-02-13,16.9,16.99,16.79,16.87,2149400,10.0527750393584,10.1063105277337,9.98734277578858,10.0349298765666,3613416.18187831,0.0,1.0
2004-02-17,17.52,17.57,17.1,17.15,4206800,10.4215750703881,10.4513170083744,10.1717427913034,10.2014847292897,7072168.6023661,0.0,1.0
2004-02-18,17.59,17.83,17.22,17.75,4382400,10.4632137835689,10.6059750859029,10.2431234424705,10.5583879851249,7367374.65128105,0.0,1.0
2004-02-19,17.28,17.6,17.25,17.52,2507700,10.278813768054,10.4691621711661,10.2609686052622,10.4215750703881,4215764.28738079,0.0,1.0
2004-02-20,17.16,17.3,17.05,17.28,2212400,10.207433116887,10.2907105432485,10.1420008533172,10.278813768054,3719327.23587399,0.0,1.0
2004-02-23,17.43,17.47,17.29,17.32,2593400,10.3680395820128,10.3918331324018,10.2847621556513,10.302607318443,4359836.94337175,0.0,1.0
2004-02-24,17.02,17.45,16.95,17.44,3001800,10.1241556905254,10.3799363572073,10.0825169773446,10.3739879696101,5046409.55371841,0.0,1.0
2004-02-25,17.04,17.16,16.81,17.03,3702300,10.1360524657199,10.207433116887,9.99923955098309,10.1301040781227,6224039.60648001,0.0,1.0
2004-02-26,17.18,17.21,16.84,17.04,3346900,10.2193298920815,10.2371750548732,10.0170847137749,10.1360524657199,5626566.771717,0.0,1.0
2004-02-27,17.2,17.39,16.5,16.5,2595900,10.231226667276,10.3442460316238,9.81483953546823,9.81483953546823,4364039.76297474,0.0,1.0
2004-03-01,17.31,17.52,17.2,17.25,2511600,10.2966589308458,10.4215750703881,10.231226667276,10.2609686052622,4222320.68596146,0.0,1.0
2004-03-02,17.23,17.42,17.2,17.33,1675400,10.2490718300677,10.3620911944156,10.231226667276,10.3085557060403,2816561.58514886,0.0,1.0
2004-03-03,17.32,17.48,17.21,17.21,1905200,10.302607318443,10.3977815199991,10.2371750548732,10.2371750548732,3202884.76305694,0.0,1.0
2004-03-04,17.25,17.43,17.21,17.35,1930300,10.2609686052622,10.3680395820128,10.2371750548732,10.3204524812348,3245081.0718711,0.0,1.0
2004-03-05,17.06,17.13,16.64,16.7,3502400,10.1479492409144,10.1895879540952,9.89811696182978,9.9338072874133,5887982.15102385,0.0,1.0
2004-03-08,16.84,17.08,16.83,17.01,1541700,10.0170847137749,10.1598460161089,10.0111363261776,10.1182073029282,2591794.79278021,0.0,1.0
2004-03-09,16.61,16.86,16.31,16.84,3267000,9.88027179903802,10.0289814889694,9.70182017112042,10.0170847137749,5492244.65720502,0.0,1.0
2004-03-10,16.42,17.41,16.37,16.9,2654000,9.76725243469021,10.3561428068183,9.73751049670394,10.0527750393584,4461713.29054855,0.0,1.0
2004-03-11,16.15,16.41,16.1,16.32,3084400,9.60664596956436,9.76130404709295,9.5769040315781,9.70776855871767,5185270.71340164,0.0,1.0
2004-03-12,16.57,16.74,16.32,16.35,3007200,9.85647824864901,9.95760083780232,9.70776855871767,9.72561372150943,5055487.64406089,0.0,1.0
2004-03-15,16.39,16.63,16.31,16.5,2313400,9.74940727189845,9.89216857423253,9.70182017112042,9.81483953546823,3889121.14783535,0.0,1.0
2004-03-16,16.8,16.88,16.46,16.58,3128800,9.99329116338584,10.0408782641639,9.79104598507922,9.86242663624626,5259912.78955098,0.0,1.0
2004-03-17,16.95,16.97,16.65,16.8,4672100,10.0825169773446,10.0944137525391,9.90406534942704,9.99329116338584,7854397.38687716,0.0,1.0
2004-03-18,16.93,17.01,16.77,16.88,2360700,10.0706202021501,10.1182073029282,9.97544600059408,10.0408782641639,3968638.49472419,0.0,1.0
2004-03-19,16.9,17.1,16.84,16.84,3966500,10.0527750393584,10.1717427913034,10.0170847137749,10.0170847137749,6668193.58212539,0.0,1.0
2004-03-22,16.49,16.9,16.43,16.9,1668500,9.80889114787098,10.0527750393584,9.77320082228746,10.0527750393584,2804961.80304456,0.0,1.0
2004-03-23,16.2,16.49,16.16,16.49,2415600,9.63638790755063,9.80889114787098,9.61259435716162,9.80889114787098,4060932.41320614,0.0,1.0
2004-03-24,16.25,16.36,16.07,16.22,1620600,9.6661298455369,9.73156210910668,9.55905886878633,9.64828468274514,2724435.77945101,0.0,1.0
2004-03-25,16.45,16.54,16.3,16.3,1602300,9.78509759748197,9.83863308585725,9.69587178352316,9.69587178352316,2693671.13995702,0.0,1.0
2004-03-26,16.68,16.81,16.4,16.47,1697100,9.9219105122188,9.99923955098309,9.7553556594957,9.79699437267647,2853042.05930292,0.0,1.0
2004-03-29,17.1,17.19,16.89,16.89,2826300,10.1717427913034,10.2252782796787,10.0468266517611,10.0468266517611,4751371.61758758,0.0,1.0
2004-03-30,16.98,17.09,16.93,17.08,1724000,10.1003621401364,10.1657944037062,10.0706202021501,10.1598460161089,2898264.39823124,0.0,1.0
2004-03-31,16.87,16.99,16.64,16.95,2139500,10.0349298765666,10.1063105277337,9.89811696182978,10.0825169773446,3596773.01625043,0.0,1.0
2004-04-01,16.84,17.1,16.79,16.79,2992800,10.0170847137749,10.1717427913034,9.98734277578858,9.98734277578858,5031279.40314757,0.0,1.0
2004-04-02,17.05,17.08,16.73,16.95,1783700,10.1420008533172,10.1598460161089,9.95165245020506,10.0825169773446,2998627.73035095,0.0,1.0
2004-04-05,17.29,17.31,17.03,17.07,2121500,10.2847621556513,10.2966589308458,10.1301040781227,10.1538976285117,3566512.71510878,0.0,1.0
2004-04-06,17.25,17.31,17.21,17.29,2405500,10.2609686052622,10.2966589308458,10.2371750548732,10.2847621556513,4043953.02201002,0.0,1.0
2004-04-07,17.19,17.29,17.08,17.25,2157500,10.2252782796787,10.2847621556513,10.1598460161089,10.2609686052622,3627033.31739206,0.0,1.0
2004-04-08,17.08,17.3,17.04,17.2,1467200,10.1598460161089,10.2907105432485,10.1360524657199,10.231226667276,2466550.76861072,0.0,1.0
2004-04-12,17.31,17.32,17.1,17.1,1742400,10.2966589308458,10.302607318443,10.1717427913034,10.1717427913034,2929197.15050933,0.0,1.0
2004-04-13,17.03,17.32,17.02,17.32,1751900,10.1301040781227,10.302607318443,10.1241556905254,10.302607318443,2945167.86500075,0.0,1.0
2004-04-14,16.82,16.93,16.61,16.83,1625400,10.0051879385803,10.0706202021501,9.88027179903802,10.0111363261776,2732505.19308879,0.0,1.0
2004-04-15,16.58,16.88,16.54,16.82,1592800,9.86242663624626,10.0408782641639,9.83863308585725,10.0051879385803,2677700.42546561,0.0,1.0
2004-04-16,16.72,16.86,16.56,16.7,1620900,9.94570406260781,10.0289814889694,9.85052986105175,9.9338072874133,2724940.11780337,0.0,1.0
2004-04-19,17.06,17.11,16.62,16.75,1714500,10.1479492409144,10.1776911789007,9.88622018663528,9.96354922539957,2882293.68373983,0.0,1.0
2004-04-20,17.0,17.21,16.96,17.05,1833500,10.1122589153309,10.2371750548732,10.0884653649419,10.1420008533172,3082347.89684279,0.0,1.0
2004-04-21,16.9,17.04,16.83,17.0,1633000,10.0527750393584,10.1360524657199,10.0111363261776,10.1122589153309,2745281.7646819,0.0,1.0
2004-04-22,17.18,17.28,16.78,16.82,2347200,10.2193298920815,10.278813768054,9.98139438819133,10.0051879385803,3945943.26886795,0.0,1.0
2004-04-23,17.4,17.49,17.04,17.2,1753900,10.350194419221,10.4037299075963,10.1360524657199,10.231226667276,2948530.12068317,0.0,1.0
2004-04-26,17.17,17.44,17.17,17.4,1680600,10.2133815044842,10.3739879696101,10.2133815044842,10.350194419221,2825303.4499231,0.0,1.0
2004-04-27,17.13,17.42,17.12,17.21,2567500,10.1895879540952,10.3620911944156,10.183639566498,10.2371750548732,4316295.73228463,0.0,1.0
2004-04-28,17.04,17.23,16.8,17.14,2544300,10.1360524657199,10.2490718300677,9.99329116338584,10.1955363416925,4277293.56636877,0.0,1.0
2004-04-29,17.03,17.14,16.9,17.0,2692600,10.1301040781227,10.1955363416925,10.0527750393584,10.1122589153309,4526604.82521891,0.0,1.0
2004-04-30,17.56,17.95,17.02,17.5,4943100,10.4453686207771,10.67735573707,10.1241556905254,10.4096782951936,8309983.03184271,0.0,1.0
2004-05-03,17.54,17.9,17.29,17.67,3905900,10.4334718455826,10.6476137990837,10.2847621556513,10.5108008843469,6566317.2349486,0.0,1.0
2004-05-04,17.36,17.51,17.29,17.46,3055700,10.326400868832,10.4156266827908,10.2847621556513,10.3858847448046,5137022.34435918,0.0,1.0
2004-05-05,17.33,17.47,17.28,17.37,1600300,10.3085557060403,10.3918331324018,10.278813768054,10.3323492564293,2690308.88427461,0.0,1.0
2004-05-06,17.27,17.34,17.13,17.33,1463500,10.2728653804568,10.3145040936375,10.1895879540952,10.3085557060403,2460330.59559826,0.0,1.0
2004-05-07,17.14,17.35,17.13,17.13,1922600,10.1955363416925,10.3204524812348,10.1895879540952,10.1895879540952,3232136.38749382,0.0,1.0
2004-05-10,16.5,17.28,16.44,17.15,3878100,9.81483953546823,10.278813768054,9.77914920988471,10.2014847292897,6519581.88096321,0.0,1.0
2004-05-11,17.02,17.02,16.51,16.57,2805300,10.1241556905254,10.1241556905254,9.82078792306549,9.85647824864901,4716067.93292233,0.0,1.0
2004-05-12,17.14,17.25,16.94,17.25,3611300,10.1955363416925,10.2609686052622,10.0765685897474,10.2609686052622,6071056.97293064,0.0,1.0
2004-05-13,16.92,17.15,16.78,17.15,2707800,10.0646718145529,10.2014847292897,9.98139438819133,10.2014847292897,4552157.96840518,0.0,1.0
2004-05-14,17.07,17.22,16.798,16.85,1484000,10.1985105354911,10.2881283785095,10.0360035134844,10.0670710323975,2483880.35800369,0.075,1.0
2004-05-17,17.0,17.24,16.95,17.0,2587000,10.1566888754158,10.3000774242452,10.1268162610764,10.1566888754158,4330052.888245,0.0,1.0
2004-05-18,16.65,17.15,16.65,17.08,3082400,9.94758057503963,10.2463067184342,9.94758057503963,10.204485058359,5159240.44171872,0.0,1.0
2004-05-19,16.55,16.826,16.52,16.7,1607300,9.88783534636072,10.0527321775145,9.86991177775704,9.97745318937909,2690256.67076774,0.0,1.0
2004-05-20,16.45,16.65,16.33,16.51,1689100,9.8280901176818,9.94758057503963,9.7563958432671,9.86393725488915,2827171.36974665,0.0,1.0
2004-05-21,16.34,16.5,16.19,16.5,2031900,9.76237036613499,9.85796273202126,9.67275252311662,9.85796273202126,3400941.0373502,0.0,1.0
2004-05-24,16.32,16.47,16.19,16.47,1539300,9.75042132039921,9.84003916341758,9.67275252311662,9.84003916341758,2576440.05058968,0.0,1.0
2004-05-25,16.43,16.58,16.22,16.27,1694900,9.81614107194602,9.90575891496439,9.69067609172029,9.72054870605975,2836879.25793831,0.0,1.0
2004-05-26,16.63,16.75,16.42,16.44,1508000,9.93563152930385,10.0073258037186,9.81016654907813,9.82211559481391,2524050.92983124,0.0,1.0
2004-05-27,16.75,16.85,15.82,16.73,1279000,10.0073258037186,10.0670710323975,9.45169517700463,9.99537675798277,2140756.72364333,0.0,1.0
2004-05-28,16.63,16.85,16.62,16.7,2901200,9.93563152930385,10.0670710323975,9.92965700643596,9.97745318937909,4855952.62442069,0.0,1.0
2004-06-01,16.64,16.7,16.51,16.63,2607200,9.94160605217174,9.97745318937909,9.86393725488915,9.93563152930385,4363863.11953317,0.0,1.0
2004-06-02,16.57,16.69,16.52,16.6,1831400,9.8997843920965,9.9714786665112,9.86991177775704,9.91770796070018,3065349.38520752,0.0,1.0
2004-06-03,16.71,16.87,16.55,16.64,3018600,9.98342771224698,10.0790200781333,9.88783534636072,9.94160605217174,5052453.67161047,0.0,1.0
2004-06-04,16.86,16.89,16.78,16.81,1605500,10.0730455552654,10.090969123869,10.0252493723222,10.0431729409259,2687243.87788067,0.0,1.0
2004-06-07,17.01,17.04,16.92,17.02,1307000,10.1626633982837,10.1805869668874,10.1088926924727,10.1686379211516,2187622.39077549,0.0,1.0
2004-06-08,16.95,16.98,16.76,16.92,2035700,10.1268162610764,10.1447398296801,10.0133003265864,10.1088926924727,3407301.37788956,0.0,1.0
2004-06-09,17.04,17.13,16.85,16.89,1780200,10.1805869668874,10.2343576726984,10.0670710323975,10.090969123869,2979652.16530874,0.0,1.0
2004-06-10,16.8,17.04,16.77,17.02,1968700,10.037198418058,10.1805869668874,10.0192748494543,10.1686379211516,3295158.53153765,0.0,1.0
2004-06-14,16.65,16.79,16.49,16.75,2790200,9.94758057503963,10.0312238951901,9.85198820915337,10.0073258037186,4670163.72971826,0.0,1.0
2004-06-15,16.7,16.95,16.62,16.85,2228300,9.97745318937909,10.1268162610764,9.92965700643596,10.0670710323975,3729670.21680568,0.0,1.0
2004-06-16,16.51,16.71,16.38,16.7,2060200,9.86393725488915,9.98342771224698,9.78626845760656,9.97745318937909,3448308.83663019,0.0,1.0
2004-06-17,16.21,16.5,16.08,16.5,5398800,9.6847015688524,9.85796273202126,9.60703277156981,9.85796273202126,9036370.13260803,0.0,1.0
2004-06-18,16.28,16.49,16.05,16.05,3457300,9.72652322892764,9.85198820915337,9.58910920296613,9.58910920296613,5786738.24914162,0.0,1.0
2004-06-21,16.53,16.67,16.2,16.25,2034300,9.87588630062493,9.95952962077542,9.67872704598451,9.70859966032397,3404958.09453296,0.0,1.0
2004-06-22,16.57,16.66,16.33,16.5,2745200,9.8997843920965,9.95355509790753,9.7563958432671,9.85796273202126,4594843.9075416,0.0,1.0
2004-06-23,16.47,16.68,16.38,16.67,3424900,9.84003916341758,9.96550414364331,9.78626845760656,9.95952962077542,5732507.97717442,0.0,1.0
2004-06-24,16.33,16.49,16.28,16.38,3691700,9.7563958432671,9.85198820915337,9.72652322892764,9.78626845760656,6179070.83399072,0.0,1.0
2004-06-25,16.4,16.47,16.33,16.38,3119500,9.79821750334234,9.84003916341758,9.7563958432671,9.78626845760656,5221337.45066881,0.0,1.0
2004-06-28,16.59,16.73,16.47,16.47,2632300,9.91173343783228,9.99537675798277,9.84003916341758,9.84003916341758,4405874.84256949,0.0,1.0
2004-06-29,16.53,16.55,16.43,16.5,1854200,9.87588630062493,9.88783534636072,9.81614107194602,9.85796273202126,3103511.4284437,0.0,1.0
2004-06-30,16.78,16.79,16.42,16.55,1792500,10.0252493723222,10.0312238951901,9.81016654907813,9.88783534636072,3000239.58337037,0.0,1.0
2004-07-01,16.71,16.86,16.65,16.73,1946800,9.98342771224698,10.0730455552654,9.94758057503963,9.99537675798277,3258502.884745,0.0,1.0
2004-07-02,16.58,16.7,16.47,16.63,1028300,9.90575891496439,9.97745318937909,9.84003916341758,9.93563152930385,1721141.62542803,0.0,1.0
2004-07-06,16.55,16.74,16.5,16.52,1460600,9.88783534636072,10.0013512808507,9.85796273202126,9.86991177775704,2444714.05047183,0.0,1.0
2004-07-07,16.48,16.59,16.44,16.54,2077600,9.84601368628548,9.91173343783228,9.82211559481391,9.88186082349282,3477432.50120516,0.0,1.0
2004-07-08,16.35,16.48,16.34,16.43,1915900,9.76834488900288,9.84601368628548,9.76237036613499,9.81614107194602,3206783.27351703,0.0,1.0
2004-07-09,16.36,16.45,16.27,16.45,1325900,9.77431941187077,9.8280901176818,9.72054870605975,9.8280901176818,2219256.71608969,0.0,1.0
2004-07-12,16.32,16.44,16.16,16.43,1170700,9.75042132039921,9.82211559481391,9.65482895451294,9.81614107194602,1959487.01827151,0.0,1.0
2004-07-13,16.35,16.35,16.16,16.27,1257800,9.76834488900288,9.76834488900288,9.65482895451294,9.72054870605975,2105272.71852901,0.0,1.0
2004-07-14,16.24,16.41,16.18,16.28,1460300,9.70262513745607,9.80419202621023,9.66677800024872,9.72652322892764,2444211.91832398,0.0,1.0
2004-07-15,16.15,16.3,16.09,16.23,1423500,9.64885443164505,9.73847227466343,9.6130072944377,9.69665061458818,2382617.04152173,0.0,1.0
2004-07-16,16.15,16.43,16.13,16.38,2045000,9.64885443164505,9.81614107194602,9.63690538590927,9.78626845760656,3422867.47447274,0.0,1.0
2004-07-19,16.4,16.47,16.13,16.24,1487300,9.79821750334234,9.84003916341758,9.63690538590927,9.70262513745607,2489403.81162998,0.0,1.0
2004-07-20,16.88,16.97,16.55,16.6,3785200,10.0849946010011,10.1387653068122,9.88783534636072,9.91770796070018,6335568.68673558,0.0,1.0
2004-07-21,16.5,17.0,16.46,17.0,2978300,9.85796273202126,10.1566888754158,9.83406464054969,10.1566888754158,4985000.5864167,0.0,1.0
2004-07-22,16.45,16.6,16.3,16.48,2588500,9.8280901176818,9.91770796070018,9.73847227466343,9.84601368628548,4332563.5489842,0.0,1.0
2004-07-23,16.13,16.45,16.06,16.36,2588000,9.63690538590927,9.8280901176818,9.59508372583402,9.77431941187077,4331726.66207112,0.0,1.0
2004-07-26,15.95,16.2,15.7,16.1,2883700,9.52936397428722,9.67872704598451,9.38000090258992,9.61898181730559,4826661.5824631,0.0,1.0
2004-07-27,15.87,15.96,15.66,15.91,2005400,9.48156779134408,9.53533849715511,9.35610281111836,9.50546588281565,3356586.03095728,0.0,1.0
2004-07-28,15.92,16.0,15.8,15.8,1562700,9.51144040568354,9.55923658862667,9.43974613126884,9.43974613126884,2615606.35812154,0.0,1.0
2004-07-29,16.05,16.17,15.94,16.05,2061800,9.58910920296613,9.66080347738083,9.52338945141932,9.58910920296613,3450986.87475203,0.0,1.0
2004-07-30,15.43,15.8,14.95,15.6,5900200,9.21868878515685,9.43974613126884,8.93191168749805,9.32025567391101,9875600.32903866,0.0,1.0
2004-08-02,16.14,16.14,15.51,15.52,3477500,9.64287990877716,9.64287990877716,9.26648496809998,9.27245949096787,5820548.4804298,0.0,1.0
2004-08-03,16.01,16.18,15.97,16.12,2186000,9.56521111149457,9.66677800024872,9.541313020023,9.63093086304138,3658869.58395961,0.0,1.0
2004-08-04,16.05,16.15,15.92,16.01,1770700,9.58910920296613,9.64885443164505,9.51144040568354,9.56521111149457,2963751.31396033,0.0,1.0
2004-08-05,15.99,16.13,15.93,16.05,1775700,9.55326206575878,9.63690538590927,9.51741492855143,9.58910920296613,2972120.18309107,0.0,1.0
2004-08-06,15.61,16.01,15.6,15.9,1763500,9.3262301967789,9.56521111149457,9.32025567391101,9.49949135994776,2951700.14241207,0.0,1.0
2004-08-09,15.75,15.85,15.45,15.5,1668800,9.40987351692938,9.4696187456083,9.23063783089263,9.26051044523209,2793193.76107585,0.0,1.0
2004-08-10,15.65,15.77,15.5,15.75,1642000,9.35012828825047,9.42182256266517,9.26051044523209,9.40987351692938,2748336.62253508,0.0,1.0
2004-08-11,15.9,15.93,15.42,15.55,1971300,9.49949135994776,9.51741492855143,9.21271426228896,9.29038305957155,3299510.34348563,0.0,1.0
2004-08-12,15.87,16.04,15.79,15.96,2259200,9.48156779134408,9.58313468009824,9.43377160840095,9.53533849715511,3781389.82803365,0.0,1.0
2004-08-13,15.73,15.91,15.7,15.87,2150000,9.3979244711936,9.50546588281565,9.38000090258992,9.48156779134408,3598613.72621828,0.0,1.0
2004-08-16,15.92,16.0,15.63,15.63,1705500,9.51144040568354,9.55923658862667,9.33817924251468,9.33817924251468,2854621.26049548,0.0,1.0
2004-08-17,15.97,16.04,15.81,15.85,1940700,9.541313020023,9.58313468009824,9.44572065413673,9.4696187456083,3248292.8644055,0.0,1.0
2004-08-18,15.97,15.99,15.83,15.96,1184900,9.58612194153219,9.59812710363805,9.50208580679114,9.58011936047926,1973984.17372682,0.075,1.0
2004-08-19,16.0,16.04,15.82,15.91,1812500,9.60412968469099,9.62814000890271,9.49608322573821,9.5501064552146,3019534.40364577,0.0,1.0
2004-08-20,15.93,16.0,15.86,16.0,910600,9.56211161732046,9.60412968469099,9.52009354994994,9.60412968469099,1517014.08439163,0.0,1.0
2004-08-23,15.79,16.05,15.76,15.98,1161800,9.47807548257942,9.63414258995564,9.46006773942062,9.59212452258512,1935500.72836174,0.0,1.0
2004-08-24,16.0,16.05,15.88,15.93,1212000,9.60412968469099,9.63414258995564,9.5320987120558,9.56211161732046,2019131.41915513,0.0,1.0
2004-08-25,15.84,16.03,15.84,16.0,1016900,9.50808838784407,9.62213742784978,9.50808838784407,9.60412968469099,1694104.57107166,0.0,1.0
2004-08-26,15.83,15.96,15.8,15.84,2021900,9.50208580679114,9.58011936047926,9.48407806363235,9.50808838784407,3368384.33695524,0.0,1.0
2004-08-27,15.76,15.93,15.72,15.79,1666300,9.46006773942062,9.56211161732046,9.43605741520889,9.47807548257942,2775972.51133514,0.0,1.0
2004-08-30,15.74,15.87,15.61,15.67,1848300,9.44806257731476,9.52609613100287,9.37002902362664,9.40604450994423,3079175.41421157,0.0,1.0
2004-08-31,15.97,15.97,15.73,15.81,1050000,9.58612194153219,9.58612194153219,9.44205999626183,9.49008064468528,1749247.51659479,0.0,1.0
2004-09-01,16.19,16.26,15.85,15.98,1594400,9.71817872469669,9.76019679206721,9.51409096889701,9.59212452258512,2656190.70519879,0.0,1.0
2004-09-02,16.47,16.47,16.09,16.24,1428800,9.88625099417878,9.88625099417878,9.65815291416737,9.74819162996135,2380309.38258156,0.0,1.0
2004-09-03,16.52,16.58,16.46,16.48,1267100,9.91626389944344,9.95227938576103,9.88024841312585,9.89225357523171,2110925.26502596,0.0,1.0
2004-09-07,16.68,16.74,16.55,16.66,1888000,10.0123051962904,10.0483206826079,9.93427164260224,10.0003000341845,3145313.629839,0.0,1.0
2004-09-08,16.67,16.75,16.54,16.73,2994100,10.0063026152374,10.0543232636609,9.9282690615493,10.042318101555,4988020.94232045,0.0,1.0
2004-09-09,16.71,16.79,16.52,16.61,1482900,10.0303129394491,10.0783335878726,9.91626389944344,9.97028712891983,2470437.2784366,0.0,1.0
2004-09-10,16.62,16.7,16.48,16.66,1014100,9.97628970997276,10.0243103583962,9.89225357523171,10.0003000341845,1689439.91102741,0.0,1.0
2004-09-13,16.75,16.77,16.55,16.68,1581000,10.0543232636609,10.0663284257667,9.93427164260224,10.0123051962904,2633866.974987,0.0,1.0
2004-09-14,16.62,16.79,16.57,16.7,1083200,9.97628970997276,10.0783335878726,9.9462768047081,10.0243103583962,1804557.0571195,0.0,1.0
2004-09-15,16.43,16.66,16.41,16.66,1089700,9.86224066996705,10.0003000341845,9.85023550786119,10.0003000341845,1815385.73222223,0.0,1.0
2004-09-16,16.42,16.59,16.26,16.44,1507400,9.85623808891412,9.95828196681397,9.76019679206721,9.86824325101999,2511253.0538238,0.0,1.0
2004-09-17,16.67,16.72,16.35,16.42,1622500,10.0063026152374,10.0363155205021,9.8142200215436,9.85623808891412,2703003.90064291,0.0,1.0
2004-09-20,16.47,16.68,16.37,16.57,1155900,9.88625099417878,10.0123051962904,9.82622518364946,9.9462768047081,1925671.62326849,0.0,1.0
2004-09-21,16.68,16.7,16.39,16.51,1275000,10.0123051962904,10.0243103583962,9.83823034575533,9.91026131839051,2124086.2701508,0.0,1.0
2004-09-22,16.53,16.7,16.44,16.56,1039600,9.92226648049637,10.0243103583962,9.86824325101999,9.94027422365517,1731921.63643042,0.0,1.0
2004-09-23,16.49,16.61,16.47,16.56,1389000,9.89825615628465,9.97028712891983,9.88625099417878,9.94027422365517,2314004.57195253,0.0,1.0
2004-09-24,16.39,16.53,16.3,16.48,841800,9.83823034575533,9.92226648049637,9.78420711627894,9.89225357523171,1402396.72330428,0.0,1.0
2004-09-27,16.11,16.45,16.11,16.27,1517000,9.67015807627324,9.87424583207292,9.67015807627324,9.76619937312014,2527246.17397552,0.0,1.0
2004-09-28,16.12,16.19,16.05,16.05,1072400,9.67616065732617,9.71817872469669,9.63414258995564,9.63414258995564,1786564.79694881,0.0,1.0
2004-09-29,16.63,16.63,16.08,16.12,2358900,9.98229229102569,9.98229229102569,9.65215033311444,9.67616065732617,3929809.49228138,0.0,1.0
2004-09-30,16.98,17.0,16.6,16.6,3369100,10.1923826278783,10.2043877899842,9.9642845478669,9.9642845478669,5612752.19824715,0.0,1.0
2004-10-01,16.83,17.23,16.78,17.0,3064300,10.1023439120843,10.3424471542016,10.0723310068197,10.2043877899842,5104970.63342993,0.0,1.0
2004-10-04,17.2,17.24,16.92,16.95,2105300,10.3244394110428,10.3484497352545,10.1563671415607,10.1743748847195,3507324.56827335,0.0,1.0
2004-10-05,17.04,17.25,17.04,17.25,1862800,10.2283981141959,10.3544523163075,10.2283981141959,10.3544523163075,3103331.68944074,0.0,1.0
2004-10-06,17.07,17.12,17.0,17.05,1246800,10.2464058573547,10.2764187626194,10.2043877899842,10.2344006952488,2077106.47970513,0.0,1.0
2004-10-07,16.88,17.13,16.84,17.02,727700,10.132356817349,10.2824213436723,10.1083464931373,10.21639295209,1212311.82650098,0.0,1.0
2004-10-08,17.04,17.15,16.7564,16.87,1800400,10.2283981141959,10.2944265057781,10.0581649155347,10.1263542362961,2999376.40845453,0.0,1.0
2004-10-11,17.09,17.15,16.96,16.98,1199200,10.2584110194606,10.2944265057781,10.1803774657724,10.1923826278783,1997807.25895282,0.0,1.0
2004-10-12,16.86,17.0,16.74,16.92,2547000,10.1203516552431,10.2043877899842,10.0483206826079,10.1563671415607,4243174.69025423,0.0,1.0
2004-10-13,17.1,17.2,16.93,17.15,1776200,10.2644136005135,10.3244394110428,10.1623697226136,10.2944265057781,2959060.41807206,0.0,1.0
2004-10-14,17.08,17.18,16.98,17.18,1707100,10.2524084384076,10.3124342489369,10.1923826278783,10.3124342489369,2843943.27197997,0.0,1.0
2004-10-15,16.97,17.08,16.94,17.08,2130200,10.1863800468254,10.2524084384076,10.1683723036666,10.2524084384076,3548806.72366687,0.0,1.0
2004-10-18,17.17,17.18,16.92,16.98,2575500,10.306431667884,10.3124342489369,10.1563671415607,10.1923826278783,4290654.26570465,0.0,1.0
2004-10-19,17.07,17.29,17.06,17.15,1792900,10.2464058573547,10.3784626405192,10.2404032763018,10.2944265057781,2986881.783336,0.0,1.0
2004-10-20,16.92,17.19,16.85,17.12,2153400,10.1563671415607,10.3184368299899,10.1143490741902,10.2764187626194,3587456.76403355,0.0,1.0
2004-10-21,16.98,17.0,16.73,16.86,2238200,10.1923826278783,10.2043877899842,10.042318101555,10.1203516552431,3728729.32537377,0.0,1.0
2004-10-22,16.8,17.0,16.77,17.0,1682100,10.0843361689255,10.2043877899842,10.0663284257667,10.2043877899842,2802294.52158486,0.0,1.0
2004-10-25,16.95,16.97,16.72,16.72,1179000,10.1743748847195,10.1863800468254,10.0363155205021,10.0363155205021,1964155.06863358,0.0,1.0
2004-10-26,17.12,17.17,17.02,17.15,1910200,10.2764187626194,10.306431667884,10.21639295209,10.2944265057781,3182297.72018986,0.0,1.0
2004-10-27,17.3,17.35,17.01,17.07,2741800,10.3844652215721,10.4144781268368,10.2103903710371,10.2464058573547,4567701.75333296,0.0,1.0
2004-10-28,17.81,17.84,17.2,17.25,3274700,10.6905968552717,10.7086045984304,10.3244394110428,10.3544523163075,5455486.51675517,0.0,1.0
2004-10-29,19.37,19.58,18.52,18.6,9960400,11.626999499529,11.7530537016406,11.1167801100298,11.1648007584533,16593528.5374198,0.0,1.0
2004-11-01,18.87,19.39,18.76,19.17,5774500,11.3268704468824,11.6390046616349,11.2608420553002,11.5069478784704,9620028.36626346,0.0,1.0
2004-11-02,18.76,19.05,18.63,18.87,5226500,11.2608420553002,11.4349169058352,11.1828085016121,11.3268704468824,8707087.75760252,0.0,1.0
2004-11-03,19.15,19.16,18.78,18.86,5474400,11.4949427163645,11.5009452974175,11.272847217406,11.3208678658295,9120076.76652051,0.0,1.0
2004-11-04,19.51,19.58,19.14,19.23,4528600,11.7110356342701,11.7530537016406,11.4889401353116,11.542963364788,7544421.24157252,0.0,1.0
2004-11-05,19.84,19.94,19.51,19.51,3574100,11.9091208090168,11.9691466195461,11.7110356342701,11.7110356342701,5954271.95148709,0.0,1.0
2004-11-08,19.92,19.95,19.62,19.93,2035400,11.9571414574403,11.9751492005991,11.7770640258523,11.9631440384932,3390874.6621686,0.0,1.0
2004-11-09,19.96,20.01,19.8,19.92,3050000,11.981151781652,12.0111646869167,11.8851104848051,11.9571414574403,5081147.54820391,0.0,1.0
2004-11-10,20.5,20.51,19.95,20.0,4436900,12.3052911585103,12.3112937395633,11.9751492005991,12.0051621058637,7391653.62512327,0.0,1.0
2004-11-11,20.48,20.55,20.32,20.51,3303900,12.2932859964045,12.335304063775,12.1972446995576,12.3112937395633,5504132.25721667,0.0,1.0
2004-11-12,20.54,20.73,20.29,20.48,4824600,12.3293014827221,12.4433505227278,12.1792369563988,12.2932859964045,8037542.44625065,0.0,1.0
2004-11-15,20.68,20.99,20.39,20.78,6093600,12.4133376174631,12.599417630104,12.2392627669281,12.4733634279924,10151633.0163067,0.0,1.0
2004-11-16,20.6,20.73,20.45,20.65,2824200,12.3653169690396,12.4433505227278,12.2752782532457,12.3953298743043,4704976.03463526,0.0,1.0
2004-11-17,20.68,20.8,20.49,20.63,2397900,12.4583569753601,12.5306491821804,12.3438943145613,12.4282352225183,3980346.05189716,0.075,1.0
2004-11-18,20.85,20.87,20.6,20.7,1989200,12.5607709350221,12.5728196361588,12.4101621708132,12.4704056764968,3301932.67710658,0.0,1.0
2004-11-19,20.8,20.84,20.67,20.83,2059700,12.5306491821804,12.5547465844538,12.4523326247917,12.5487222338854,3418957.73931046,0.0,1.0
2004-11-22,20.89,20.89,20.69,20.86,2287500,12.5848683372956,12.5848683372956,12.4643813259284,12.5667952855905,3797089.78427571,0.0,1.0
2004-11-23,21.0,21.0,20.75,20.95,2808000,12.6511361935475,12.6511361935475,12.5005274293386,12.6210144407057,4661083.32863222,0.0,1.0
2004-11-24,21.17,21.2,21.0,21.05,1880200,12.7535501532095,12.7716232049146,12.6511361935475,12.6812579463893,3121000.31142961,0.0,1.0
2004-11-26,21.22,21.26,21.12,21.2,1055400,12.7836719060513,12.8077693083247,12.7234284003677,12.7716232049146,1751890.0801419,0.0,1.0
2004-11-29,21.23,21.35,21.2,21.3,1878400,12.7896962566197,12.8619884634399,12.7716232049146,12.8318667105982,3118012.43750098,0.0,1.0
2004-11-30,21.2,21.29,21.07,21.2,2290800,12.7716232049146,12.8258423600298,12.693306647526,12.7716232049146,3802567.55314484,0.0,1.0
2004-12-01,21.84,21.89,21.21,21.25,3450500,13.1571816412894,13.1873033941312,12.777647555483,12.8017449577564,5727588.3281501,0.0,1.0
2004-12-02,21.84,21.98,21.726,21.8,2585000,13.1571816412894,13.2415225492464,13.0885040448101,13.133084239016,4290918.9474766,0.0,1.0
2004-12-03,21.85,21.9,21.7,21.84,2104500,13.1632059918577,13.1933277446995,13.0728407333324,13.1571816412894,3493322.60153368,0.0,1.0
2004-12-06,21.15,21.72,20.85,21.72,3125800,12.7415014520728,13.0848894344691,12.5607709350221,13.0848894344691,5188609.07002801,0.0,1.0
2004-12-07,21.23,21.42,21.17,21.23,2451900,12.7896962566197,12.9041589174184,12.7535501532095,12.7896962566197,4069982.26975546,0.0,1.0
2004-12-08,21.28,21.44,21.17,21.17,1592000,12.8198180094614,12.9162076185551,12.7535501532095,12.7535501532095,2642608.49685988,0.0,1.0
2004-12-09,21.35,21.43,21.0,21.13,2641400,12.8619884634399,12.9101832679868,12.6511361935475,12.7294527509361,4384538.99723975,0.0,1.0
2004-12-10,21.3,21.39,20.97,21.23,2676800,12.8318667105982,12.8860858657134,12.6330631418424,12.7896962566197,4443300.51783573,0.0,1.0
2004-12-13,21.86,21.92,21.46,21.6,2913500,13.1692303424261,13.2053764458362,12.9282563196918,13.0125972276488,4836205.93944801,0.0,1.0
2004-12-14,21.86,21.94,21.78,21.9,2503000,13.1692303424261,13.2174251469729,13.1210355378792,13.1933277446995,4154804.6907288,0.0,1.0
2004-12-15,21.68,21.77,21.32,21.77,2646900,13.0607920321957,13.1150111873109,12.8439154117349,13.1150111873109,4393668.6120216,0.0,1.0
2004-12-16,22.03,22.09,21.55,21.63,3315800,13.2716443020881,13.3077904054983,12.9824754748071,13.0306702793539,5503995.76249245,0.0,1.0
2004-12-17,21.76,21.98,21.61,21.79,2473900,13.1089868367425,13.2415225492464,13.0186215782172,13.1270598884476,4106500.72888294,0.0,1.0
2004-12-20,21.75,21.95,21.52,21.95,1653100,13.1029624861742,13.2234494975413,12.964402423102,13.2234494975413,2744030.21743658,0.0,1.0
2004-12-21,21.85,21.92,21.57,21.85,1708400,13.1632059918577,13.2053764458362,12.9945241759438,13.1632059918577,2835824.34424335,0.0,1.0
2004-12-22,21.97,22.08,21.67,21.95,1690500,13.235498198678,13.3017660549299,13.0547676816273,13.2234494975413,2806111.59795327,0.0,1.0
2004-12-23,22.19,22.24,21.96,21.98,1026400,13.3680339111818,13.3981556640236,13.2294738481096,13.2415225492464,1703752.11129207,0.0,1.0
2004-12-27,21.87,22.19,21.75,22.19,1019000,13.1752546929944,13.3680339111818,13.1029624861742,13.3680339111818,1691468.62958556,0.0,1.0
2004-12-28,22.3,22.31,21.81,22.03,1327700,13.4343017674337,13.4403261180021,13.1391085895843,13.2716443020881,2203889.00834225,0.0,1.0
2004-12-29,21.93,22.24,21.88,22.2,1095100,13.2114007964046,13.3981556640236,13.1812790435628,13.3740582617502,1817789.29956736,0.0,1.0
2004-12-30,22.36,22.39,21.92,21.98,1267400,13.4704478708439,13.488520922549,13.2053764458362,13.2415225492464,2103795.23173379,0.0,1.0
2004-12-31,22.31,22.55,22.23,22.4,1109200,13.4403261180021,13.5849105316426,13.3921313134553,13.4945452731173,1841194.31200815,0.0,1.0
2005-01-03,21.96,22.47,21.86,22.47,2171100,13.2294738481096,13.5367157270958,13.1692303424261,13.5367157270958,3603873.93689226,0.0,1.0
2005-01-04,21.72,22.2,21.54,22.08,2603100,13.0848894344691,13.3740582617502,12.9764511242387,13.3017660549299,4320963.67975875,0.0,1.0
2005-01-05,21.35,21.8,21.35,21.72,3178000,12.8619884634399,13.133084239016,12.8619884634399,13.0848894344691,5275257.41395772,0.0,1.0
2005-01-06,21.79,21.96,21.36,21.36,2417400,13.1270598884476,13.2294738481096,12.8680128140083,12.8680128140083,4012714.68612377,0.0,1.0
2005-01-07,21.84,22.11,21.75,21.84,2821600,13.1571816412894,13.319839106635,13.1029624861742,13.1571816412894,4683658.37609284,0.0,1.0
2005-01-10,22.02,22.04,21.84,21.95,2045400,13.2656199515198,13.2776686526565,13.1571816412894,13.2234494975413,3395220.74087762,0.0,1.0
2005-01-11,21.71,22.02,21.68,22.02,1961300,13.0788650839007,13.2656199515198,13.0607920321957,13.2656199515198,3255620.63121312,0.0,1.0
2005-01-12,21.57,21.86,21.52,21.65,2293200,12.9945241759438,13.1692303424261,12.964402423102,13.0427189804906,3806551.38504965,0.0,1.0
2005-01-13,21.85,22.03,21.57,21.58,2026400,13.1632059918577,13.2716443020881,12.9945241759438,13.0005485265121,3363682.07163119,0.0,1.0
2005-01-14,21.91,22.0,21.81,21.9,1830000,13.1993520952679,13.2535712503831,13.1391085895843,13.1933277446995,3037671.82742057,0.0,1.0
2005-01-18,23.19,23.2,22.05,22.07,4195500,13.9704689680174,13.9764933185858,13.2836930032249,13.2957417043616,6964236.14860277,0.0,1.0
2005-01-19,23.31,23.64,23.2,23.25,3929500,14.0427611748377,14.2415647435934,13.9764933185858,14.0066150714276,6522694.77915255,0.0,1.0
2005-01-20,23.33,23.57,23.22,23.33,2933900,14.0548098759744,14.199394289615,13.9885420197225,14.0548098759744,4870068.51063893,0.0,1.0
2005-01-21,22.66,23.21,22.65,23.17,2456500,13.6511783878946,13.9825176691541,13.6451540373262,13.9584202668807,4077617.94757302,0.0,1.0
2005-01-24,22.84,23.02,22.68,22.9,2857500,13.759616698125,13.8680550083554,13.6632270890313,13.7957628015351,4743249.86166901,0.0,1.0
2005-01-25,22.65,22.97,22.61,22.95,2280900,13.6451540373262,13.8379332555136,13.6210566350528,13.8258845543769,3786134.24653749,0.0,1.0
2005-01-26,22.65,22.93,22.65,22.8,3422300,13.6451540373262,13.8138358532402,13.6451540373262,13.7355192958515,5680778.30326855,0.0,1.0
2005-01-27,22.79,22.98,22.64,22.65,2074200,13.7294949452832,13.843957606082,13.6391296867579,13.6451540373262,3443026.72373539,0.0,1.0
2005-01-28,23.06,23.16,21.85,22.64,3682100,13.8921524106288,13.9523959163124,13.1632059918577,13.6391296867579,6112028.10696465,0.0,1.0
2005-01-31,24.2,24.29,23.55,23.68,4593200,14.5789283754214,14.6331475305366,14.1873455884782,14.2656621458669,7624390.29382961,0.0,1.0
2005-02-01,23.99,24.27,23.92,24.23,3627300,14.4524170134859,14.6210988293999,14.4102465595074,14.5970014271264,6021063.94513807,0.0,1.0
2005-02-02,23.96,24.15,23.87,24.08,2678700,14.4343439617808,14.5488066225796,14.3801248066656,14.5066361686011,4446454.3847604,0.0,1.0
2005-02-03,24.05,24.08,23.69,24.01,2315200,14.488563116896,14.5066361686011,14.2716864964352,14.4644657146226,3843069.84417713,0.0,1.0
2005-02-04,24.08,24.1,23.65,23.92,2589700,14.5066361686011,14.5186848697378,14.2475890941618,14.4102465595074,4298720.61829021,0.0,1.0
2005-02-07,23.97,24.08,23.73,24.05,1929200,14.4403683123492,14.5066361686011,14.2957838987086,14.488563116896,3202336.87948622,0.0,1.0
2005-02-08,23.73,24.0,23.49,23.91,1985500,14.2957838987086,14.4584413640543,14.1511994850681,14.4042222089391,3295790.93625332,0.0,1.0
2005-02-09,23.67,23.86,23.31,23.86,1666800,14.2596377952985,14.3741004560973,14.0427611748377,14.3741004560973,2766771.25789324,0.0,1.0
2005-02-10,23.85,23.85,23.5,23.68,1514500,14.3680761055289,14.3680761055289,14.1572238356365,14.2656621458669,2513963.92493359,0.0,1.0
2005-02-11,24.25,24.25,23.55,23.86,1819300,14.6090501282632,14.6090501282632,14.1873455884782,14.3741004560973,3019910.57684494,0.0,1.0
2005-02-14,24.6,24.6,24.29,24.35,3237900,14.8199023981556,14.8199023981556,14.6331475305366,14.6692936339467,5374687.21858202,0.0,1.0
2005-02-15,24.4,24.54,24.28,24.53,2527600,14.7506223666195,14.8352570851165,14.6780783221935,14.829211748081,4181073.75181445,0.085,1.0
2005-02-16,24.94,25.18,24.37,24.4,3686900,15.0770705665365,15.2221586553885,14.732486355513,14.7506223666195,6098750.12484756,0.0,1.0
2005-02-17,24.79,25.1,24.69,25.03,2189400,14.986390511004,15.1737959591045,14.925937140649,15.131478599856,3621634.30614914,0.0,1.0
2005-02-18,24.82,24.98,24.8,24.88,2317400,15.0045265221105,15.1012519146785,14.9924358480395,15.0407985443235,3833367.74507628,0.0,1.0
2005-02-22,24.91,25.11,24.83,24.91,3883000,15.05893455543,15.17984129614,15.010571859146,15.05893455543,6423132.36995391,0.0,1.0
2005-02-23,23.1,24.44,22.79,24.44,6734900,13.9647285520045,14.7748037147615,13.7773231039041,14.7748037147615,11140652.6393002,0.0,1.0
2005-02-24,23.31,23.49,21.43,22.65,5458800,14.09168062975,14.200496696389,12.9551572670761,13.6926883854071,9029769.50324608,0.0,1.0
2005-02-25,24.18,24.18,23.61,23.65,4271000,14.6176249518385,14.6176249518385,14.273040740815,14.297222088957,7064949.35670183,0.0,1.0
2005-02-28,24.1,24.31,23.86,24.25,3711900,14.5692622555545,14.6962143333,14.4241741667025,14.659942311087,6140104.31213803,0.0,1.0
2005-03-01,24.39,24.46,24.05,24.05,2343200,14.744577029584,14.7868943888325,14.539035570377,14.539035570377,3876045.26636004,0.0,1.0
2005-03-02,24.37,24.4,24.1,24.16,1630100,14.732486355513,14.7506223666195,14.5692622555545,14.6055342777675,2696458.42808702,0.0,1.0
2005-03-03,24.81,24.85,24.21,24.42,2820600,14.998481185075,15.022662533217,14.635760962945,14.7627130406905,4665744.82685862,0.0,1.0
2005-03-04,25.32,25.33,24.88,24.95,4376000,15.3067933738855,15.312838710921,15.0407985443235,15.083115903572,7238636.94332174,0.0,1.0
2005-03-07,25.05,25.37,25.04,25.35,2297500,15.143569273927,15.337020059063,15.1375239368915,15.324929384992,3800449.81199308,0.0,1.0
2005-03-08,24.88,25.1,24.47,25.1,3291600,15.0407985443235,15.1737959591045,14.792939725868,15.1737959591045,5444857.71541084,0.0,1.0
2005-03-09,24.51,24.98,24.5,24.95,2757200,14.81712107401,15.1012519146785,14.8110757369745,15.083115903572,4560870.60789002,0.0,1.0
2005-03-10,24.77,24.82,24.34,24.62,2888800,14.974299836933,15.0045265221105,14.7143503444065,14.8836197814005,4778559.04978699,0.0,1.0
2005-03-11,24.61,24.93,24.4,24.9,2583600,14.877574444365,15.071025229501,14.7506223666195,15.0528892183945,4273707.13134508,0.0,1.0
2005-03-14,24.7,24.88,24.58,24.61,2543100,14.9319824776845,15.0407985443235,14.8594384332585,14.877574444365,4206713.34793454,0.0,1.0
2005-03-15,24.6,24.8,24.44,24.78,2542300,14.8715291073295,14.9924358480395,14.7748037147615,14.9803451739685,4205390.01394124,0.0,1.0
2005-03-16,24.12,24.58,24.11,24.52,3750600,14.5813529296255,14.8594384332585,14.57530759259,14.8231664110455,6204120.59406366,0.0,1.0
2005-03-17,24.35,24.49,24.1124,24.25,2472400,14.720395681442,14.805030399939,14.5767584734785,14.659942311087,4089763.70627712,0.0,1.0
2005-03-18,24.25,24.49,24.03,24.27,4297900,14.659942311087,14.805030399939,14.526944896306,14.672032985158,7109446.46222636,0.0,1.0
2005-03-21,23.85,24.24,23.79,24.2,2949900,14.418128829667,14.6538969740515,14.381856807454,14.6297156259095,4879628.68352487,0.0,1.0
2005-03-22,23.7,24.0,23.7,23.79,2225600,14.3274487741345,14.5088088851995,14.3274487741345,14.381856807454,3681515.16934573,0.0,1.0
2005-03-23,24.55,24.66,23.71,23.71,4317900,14.841302422152,14.9078011295425,14.33349411117,14.33349411117,7142529.81205872,0.0,1.0
2005-03-24,24.4,24.65,24.06,24.45,3400800,14.7506223666195,14.901755792507,14.5450809074125,14.780849051797,5625492.80549557,0.0,1.0
2005-03-28,24.41,24.76,24.39,24.48,2628200,14.756667703655,14.9682544998975,14.744577029584,14.7989850629035,4347483.00147126,0.0,1.0
2005-03-29,24.42,24.8,24.15,24.41,4315300,14.7627130406905,14.9924358480395,14.599488940732,14.756667703655,7138228.97658052,0.0,1.0
2005-03-30,24.35,24.69,24.3,24.42,2628500,14.720395681442,14.925937140649,14.6901689962645,14.7627130406905,4347979.25171874,0.0,1.0
2005-03-31,24.58,24.75,24.18,24.35,2272400,14.8594384332585,14.962209162862,14.6176249518385,14.720395681442,3758930.20795346,0.0,1.0
2005-04-01,24.97,25.3,24.65,24.72,4331600,15.095206577643,15.2947026998145,14.901755792507,14.9440731517555,7165191.90669389,0.0,1.0
2005-04-04,24.62,24.98,24.61,24.9,3212400,14.8836197814005,15.1012519146785,14.877574444365,15.0528892183945,5313847.65007468,0.0,1.0
2005-04-05,24.0,24.62,23.86,24.61,4264200,14.5088088851995,14.8836197814005,14.4241741667025,14.877574444365,7053701.01775882,0.0,1.0
2005-04-06,21.32,23.16,20.95,22.5,13405100,12.8886585596856,14.0010005742175,12.6649810893721,13.6020083298746,22174280.6418926,0.0,1.0
2005-04-07,21.65,21.9,21.21,21.21,5550100,13.0881546818571,13.2392881077446,12.8221598522951,12.8221598522951,9180794.99523078,0.0,1.0
2005-04-08,21.69,22.07,21.5,21.9,4352100,13.1123360299991,13.3420588373481,12.9974746263246,13.2392881077446,7199102.34027205,0.0,1.0
2005-04-11,21.32,21.7,21.3,21.69,4083400,12.8886585596856,13.1183813670346,12.8765678856146,13.1123360299991,6754627.53527421,0.0,1.0
2005-04-12,21.81,21.93,21.19,21.25,3796100,13.1848800744251,13.2574241188511,12.8100691782241,12.8463412004371,6279385.21493226,0.0,1.0
2005-04-13,21.56,21.86,21.5,21.81,3198600,13.0337466485376,13.2151067596026,12.9974746263246,13.1848800744251,5291020.13869033,0.0,1.0
2005-04-14,21.68,21.8,21.46,21.56,2639000,13.1062906929636,13.1788347373896,12.9732932781826,13.0337466485376,4365348.01038072,0.0,1.0
2005-04-15,20.78,21.69,20.71,21.68,4230600,12.5622103597686,13.1123360299991,12.5198930005201,13.1062906929636,6998120.99004043,0.0,1.0
2005-04-18,20.23,20.86,19.89,20.64,6242500,12.2297168228161,12.6105730560526,12.0241753636091,12.4775756412716,10326140.5664273,0.0,1.0
2005-04-19,20.5,20.51,20.0,20.0,5347900,12.3929409227746,12.3989862598101,12.0906740709996,12.0906740709996,8846322.32842558,0.0,1.0
2005-04-20,19.85,20.525,19.81,20.49,3795900,11.9999940154671,12.4080542653633,11.9758126673251,12.3868955857391,6279054.38143396,0.0,1.0
2005-04-21,20.31,20.59,19.97,19.98,4360500,12.2780795191001,12.4473489560941,12.0725380598931,12.0785833969286,7212997.34720166,0.0,1.0
2005-04-22,20.35,20.65,20.06,20.06,2997400,12.3022608672421,12.4836209783071,12.1269460932126,12.1269460932126,4958201.63937673,0.0,1.0
2005-04-25,21.15,21.37,20.54,20.6,4328000,12.7858878300821,12.9188852448631,12.4171222709166,12.4533942931296,7159236.90372405,0.0,1.0
2005-04-26,21.12,21.42,20.86,21.15,3077600,12.7677518189756,12.9491119300406,12.6105730560526,12.7858878300821,5090865.87220452,0.0,1.0
2005-04-27,21.56,21.71,20.85,21.12,3028500,13.0337466485376,13.1244267040701,12.6045277190171,12.7677518189756,5009646.24836605,0.0,1.0
2005-04-28,21.63,21.95,21.37,21.57,3649800,13.0760640077861,13.2695147929221,12.9188852448631,13.0397919855731,6037380.51090851,0.0,1.0
2005-04-29,17.99,18.47,17.5,17.9,20215600,10.8755613268641,11.1657375045681,10.5793398121247,10.8211532935446,33439988.3435593,0.0,1.0
2005-05-02,18.63,18.68,18.0,18.03,10463600,11.2624628971361,11.2926895823136,10.8816066638996,10.8997426750061,17308546.9652974,0.0,1.0
2005-05-03,19.05,19.09,18.55,18.65,7649300,11.5163670526271,11.5405484007691,11.2141002008521,11.2745535712071,12653223.393636,0.0,1.0
2005-05-04,18.81,19.0,18.76,18.97,7191200,11.3712789637751,11.4861403674496,11.3410522785976,11.4680043563431,11895449.2657256,0.0,1.0
2005-05-05,18.65,18.93,18.37,18.82,5234700,11.2745535712071,11.4438230082011,11.1052841342131,11.3773243008106,8659070.56837441,0.0,1.0
2005-05-06,18.8,18.9,18.71,18.88,3902000,11.3652336267396,11.4256869970946,11.3108255934201,11.4135963230236,6454561.55229468,0.0,1.0
2005-05-09,19.24,19.3,18.62,18.8,5119100,11.6312284563016,11.6675004785146,11.2564175601006,11.3652336267396,8467848.80634332,0.0,1.0
2005-05-10,19.28,19.35,19.16,19.24,2833200,11.6554098044436,11.6977271636921,11.5828657600176,11.6312284563016,4686587.33725301,0.0,1.0
2005-05-11,19.12,19.32,19.06,19.26,5026200,11.5586844118756,11.6795911525856,11.5224123896626,11.6433191303726,8314176.64637198,0.0,1.0
2005-05-12,19.43,19.74,19.06,19.15,3864600,11.7460898599761,11.9334953080766,11.5224123896626,11.5768204229821,6392695.68810814,0.0,1.0
2005-05-13,19.35,19.6,19.19,19.6,4523200,11.6977271636921,11.8488605895796,11.6010017711241,11.8488605895796,7482130.39808797,0.0,1.0
2005-05-16,19.53,19.59,19.32,19.35,3500900,11.8065432303311,11.8428152525441,11.6795911525856,11.6977271636921,5791074.97140656,0.0,1.0
2005-05-17,19.53,19.73,19.49,19.5,2932400,11.8579285951329,11.9793615556565,11.8336420030281,11.8397136510543,4829660.72367027,0.085,1.0
2005-05-18,19.93,19.93,19.56,19.65,2472700,12.1007945161801,12.1007945161801,11.8761435392114,11.930788371447,4072535.14916777,0.0,1.0
2005-05-19,19.85,20.0,19.77,19.93,2802100,12.0522213319707,12.1432960523634,12.0036481477612,12.1007945161801,4615056.71593115,0.0,1.0
2005-05-20,19.85,19.98,19.78,19.87,2694200,12.0522213319707,12.131152756311,12.0097197957874,12.064364628023,4437345.49233136,0.0,1.0
2005-05-23,20.0,20.07,19.81,19.92,2728400,12.1432960523634,12.1857975885467,12.027934739866,12.094722868154,4493672.86811554,0.0,1.0
2005-05-24,20.09,20.1,19.94,20.04,2596100,12.197940884599,12.2040125326252,12.1068661642063,12.1675826444681,4275774.86179255,0.0,1.0
2005-05-25,19.95,20.08,19.95,20.03,2201600,12.1129378122325,12.1918692365729,12.1129378122325,12.161510996442,3626033.64112417,0.0,1.0
2005-05-26,20.05,20.1,20.0,20.08,3040700,12.1736542924943,12.2040125326252,12.1432960523634,12.1918692365729,5008030.74698686,0.0,1.0
2005-05-27,20.01,20.12,20.0,20.07,1339500,12.1493677003896,12.2161558286776,12.1432960523634,12.1857975885467,2206155.55154697,0.0,1.0
2005-05-31,19.85,20.0,19.8,19.97,2832200,12.0522213319707,12.1432960523634,12.0218630918398,12.1250811082849,4664631.39461839,0.0,1.0
2005-06-01,20.1,20.1,19.85,19.9,2128800,12.2040125326252,12.2040125326252,12.0522213319707,12.0825795721016,3506132.0926713,0.0,1.0
2005-06-02,20.43,20.43,19.95,20.03,3503200,12.4043769174892,12.4043769174892,12.1129378122325,12.161510996442,5769767.91950681,0.0,1.0
2005-06-03,20.22,20.4,20.2,20.37,1908700,12.2768723089394,12.3861619734107,12.264729012887,12.3679470293321,3143627.5485164,0.0,1.0
2005-06-06,20.15,20.23,19.96,20.17,3642800,12.2343707727561,12.2829439569656,12.1190094602587,12.2465140688085,5999689.02066095,0.0,1.0
2005-06-07,20.69,20.78,20.129,20.23,2432300,12.5622397661699,12.6168845984056,12.2216203119012,12.2829439569656,4005996.37777359,0.0,1.0
2005-06-08,21.0,21.11,20.7,20.94,3700800,12.7504608549816,12.8172489832696,12.5683114141961,12.7140309668245,6095214.97959315,0.0,1.0
2005-06-09,21.04,21.19,20.87,21.07,2775400,12.7747474470863,12.865822167479,12.6715294306412,12.7929623911648,4571081.83483649,0.0,1.0
2005-06-10,20.43,21.11,20.35,21.11,2327400,12.4043769174892,12.8172489832696,12.3558037332798,12.8172489832696,3833226.1520496,0.0,1.0
2005-06-13,20.99,21.0,20.37,20.46,2843800,12.7443892069554,12.7504608549816,12.3679470293321,12.4225918615678,4683736.58640484,0.0,1.0
2005-06-14,20.96,21.05,20.89,20.98,2373200,12.7261742628769,12.7808190951125,12.6836727266936,12.7383175589292,3908658.7196202,0.0,1.0
2005-06-15,21.18,21.25,20.66,21.0,3796900,12.8597505194528,12.9022520556361,12.5440248220914,12.7504608549816,6253491.61154815,0.0,1.0
2005-06-16,21.08,21.35,21.0,21.2,2409500,12.799034039191,12.9629685358979,12.7504608549816,12.8718938155052,3968444.79391747,0.0,1.0
2005-06-17,21.4,21.7,21.15,21.48,3235200,12.9933267760288,13.1754762168143,12.8415355753743,13.0418999602383,5328372.10926823,0.0,1.0
2005-06-20,21.38,21.44,21.21,21.34,2467500,12.9811834799765,13.0176133681336,12.8779654635314,12.9568968878718,4063970.75284969,0.0,1.0
2005-06-21,21.53,21.58,21.25,21.38,3218100,13.0722582003692,13.1026164405001,12.9022520556361,12.9811834799765,5300208.42137613,0.0,1.0
2005-06-22,21.76,21.77,21.41,21.65,2488600,13.2119061049714,13.2179777529976,12.999398424055,13.1451179766834,4098722.43790952,0.0,1.0
2005-06-23,21.11,21.78,21.1,21.78,1618000,12.8172489832696,13.2240494010238,12.8111773352434,13.2240494010238,2664844.85435088,0.0,1.0
2005-06-24,21.26,21.5,21.13,21.22,2464200,12.9083237036623,13.0540432562907,12.8293922793219,12.8840371115576,4058535.65518631,0.0,1.0
2005-06-27,21.0,21.3,20.82,21.26,1315200,12.7504608549816,12.932610295767,12.6411711905103,12.9083237036623,2166133.46875295,0.0,1.0
2005-06-28,21.29,21.32,20.88,20.99,1712900,12.9265386477408,12.9447535918194,12.6776010786674,12.7443892069554,2821145.08715553,0.0,1.0
2005-06-29,20.9,21.36,20.82,21.27,1623900,12.6897443747198,12.9690401839241,12.6411711905103,12.9143953516885,2674562.15017329,0.0,1.0
2005-06-30,21.38,21.75,21.24,21.33,1830200,12.9811834799765,13.2058344569452,12.8961804076099,12.9508252398456,3014338.10409949,0.0,1.0
2005-07-01,21.48,21.56,21.2,21.53,1450700,13.0418999602383,13.0904731444478,12.8718938155052,13.0722582003692,2389301.87281015,0.0,1.0
2005-07-05,21.23,21.34,20.9,21.33,2569900,12.8901087595838,12.9568968878718,12.6897443747198,12.9508252398456,4232623.48034382,0.0,1.0
2005-07-06,20.96,21.33,20.95,21.25,2584900,12.7261742628769,12.9508252398456,12.7201026148507,12.9022520556361,4257328.46972285,0.0,1.0
2005-07-07,20.87,20.9,20.44,20.55,4695800,12.6715294306412,12.6897443747198,12.4104485655154,12.4772366938034,7733979.27506853,0.0,1.0
2005-07-08,20.89,20.99,20.75,20.8,1472600,12.6836727266936,12.7443892069554,12.598669654327,12.6290278944579,2425371.15730352,0.0,1.0
2005-07-11,20.92,20.97,20.75,20.75,2033100,12.7018876707721,12.732245910903,12.598669654327,12.598669654327,3348514.26043312,0.0,1.0
2005-07-12,20.9,20.94,20.73,20.82,2461800,12.6897443747198,12.7140309668245,12.5865263582747,12.6411711905103,4054582.85688565,0.0,1.0
2005-07-13,21.1,21.12,20.8,20.9,1813100,12.8111773352434,12.8233206312958,12.6290278944579,12.6897443747198,2986174.41620741,0.0,1.0
2005-07-14,21.34,21.46,21.0,21.0,1999900,12.9568968878718,13.0297566641859,12.7504608549816,12.7504608549816,3293833.88394086,0.0,1.0
2005-07-15,21.74,21.77,21.4,21.45,2323900,13.199762808919,13.2179777529976,12.9933267760288,13.0236850161598,3827461.65452783,0.0,1.0
2005-07-18,21.45,21.76,21.44,21.74,2253100,13.0236850161598,13.2119061049714,13.0176133681336,13.199762808919,3710854.10465881,0.0,1.0
2005-07-19,21.74,21.85,21.5,21.58,2027900,13.199762808919,13.266550937207,13.0540432562907,13.1026164405001,3339949.86411506,0.0,1.0
2005-07-20,21.9,21.9,21.64,21.74,2613800,13.2969091773379,13.2969091773379,13.1390463286572,13.199762808919,4304926.7492598,0.0,1.0
2005-07-21,21.55,21.9,21.52,21.9,1393500,13.0844014964216,13.2969091773379,13.066186552343,13.2969091773379,2295093.51331146,0.0,1.0
2005-07-22,21.99,22.09,21.69,21.75,2581300,13.3515540095736,13.4122704898354,13.1694045687881,13.2058344569452,4251399.27227189,0.0,1.0
2005-07-25,22.0,22.1,21.88,22.08,2470300,13.3576256575997,13.4183421378616,13.2847658812856,13.4061988418092,4068582.35086712,0.0,1.0
2005-07-26,21.86,22.15,21.77,22.15,1906600,13.2726225852332,13.4487003779925,13.2179777529976,13.4487003779925,3140168.85000333,0.0,1.0
2005-07-27,22.0,22.02,21.6,22.01,3248500,13.3576256575997,13.3697689536521,13.1147597365525,13.3636973056259,5350277.19985097,0.0,1.0
2005-07-28,22.35,22.47,21.42,22.12,3142800,13.5701333385161,13.6429931148303,13.0054700720812,13.4304854339139,5176189.37469342,0.0,1.0
2005-07-29,22.94,23.9,22.75,22.98,4909500,13.9283605720608,14.5112387825743,13.8129992595634,13.9526471641656,8085943.02375506,0.0,1.0
2005-08-01,21.66,22.81,21.55,22.8,4546600,13.1511896247096,13.8494291477205,13.0844014964216,13.8433574996943,7488246.9807118,0.0,1.0
2005-08-02,21.93,21.95,21.7,21.7,3726900,13.3151241214165,13.3272674174688,13.1754762168143,13.1754762168143,6138201.66111266,0.0,1.0
2005-08-03,21.76,22.0,21.69,21.83,2828500,13.2119061049714,13.3576256575997,13.1694045687881,13.2544076411547,4658537.49723823,0.0,1.0
2005-08-04,21.3,21.84,21.26,21.7,2790000,12.932610295767,13.2604792891808,12.9083237036623,13.1754762168143,4595128.02449875,0.0,1.0
2005-08-05,20.78,21.3,20.78,21.2,3193700,12.6168845984056,12.932610295767,12.6168845984056,12.8718938155052,5260021.6386529,0.0,1.0
2005-08-08,20.68,20.9,20.6,20.79,1963900,12.5561681181438,12.6897443747198,12.5075949339343,12.6229562464318,3234541.9094312,0.0,1.0
2005-08-09,20.56,20.77,19.75,20.68,3618000,12.4833083418296,12.6108129503794,11.9915048517089,12.5561681181438,5958843.43822094,0.0,1.0
2005-08-10,21.06,21.27,20.64,20.73,3510100,12.7868907431387,12.9143953516885,12.531881526039,12.5865263582747,5781132.21462114,0.0,1.0
2005-08-11,21.11,21.24,20.95,21.1,1915000,12.8172489832696,12.8961804076099,12.7201026148507,12.8111773352434,3154003.64405558,0.0,1.0
2005-08-12,21.03,21.17,20.96,21.01,1181500,12.7686757990601,12.8536788714267,12.7261742628769,12.7565325030078,1945929.66342124,0.0,1.0
2005-08-15,21.01,21.12,20.9,21.0,1427300,12.7565325030078,12.8233206312958,12.6897443747198,12.7504608549816,2350762.08937886,0.0,1.0
2005-08-16,20.66,21.11,20.65,21.02,1043900,12.5440248220914,12.8172489832696,12.5379531740652,12.7626041510339,1719302.56085098,0.0,1.0
2005-08-17,20.78,20.88,20.57,20.62,1404900,12.6684936066281,12.7294584459285,12.5404674440972,12.5709498637474,2304443.04638761,0.085,1.0
2005-08-18,20.93,20.98,20.61,20.65,1527200,12.7599408655788,12.790423285229,12.5648533798174,12.5892393155376,2505050.48077667,0.0,1.0
2005-08-19,21.0,21.04,20.7,20.93,2129000,12.8026162530891,12.8270021888092,12.6197217351878,12.7599408655788,3492176.84230849,0.0,1.0
2005-08-22,21.9,22.39,21.57,21.99,3838600,13.3512998067929,13.650027519365,13.1501158371015,13.4061681621633,6296416.17044874,0.0,1.0
2005-08-23,22.32,22.79,22.31,22.4,6582700,13.6073521318547,13.8938868765666,13.6012556479246,13.656124003295,10797535.2277426,0.0,1.0
2005-08-24,22.08,22.43,21.97,22.4,3563500,13.4610365175336,13.6744134550851,13.3939751943032,13.656124003295,5845172.46480337,0.0,1.0
2005-08-25,22.44,22.63,22.15,22.2,3764300,13.6805099390152,13.796343133686,13.5037119050439,13.5341943246941,6174542.64326061,0.0,1.0
2005-08-26,22.47,22.72,22.42,22.45,3050100,13.6987993908053,13.8512114890564,13.6683169711551,13.6866064229452,5003047.71569993,0.0,1.0
2005-08-29,22.44,22.57,22.29,22.49,2330000,13.6805099390152,13.7597642301057,13.5890626800645,13.7109923586654,3821875.07871244,0.0,1.0
2005-08-30,22.34,22.48,22.21,22.32,2332900,13.6195450997147,13.7048958747353,13.5402908086242,13.6073521318547,3826631.91893918,0.0,1.0
2005-08-31,22.51,22.55,22.15,22.34,4108400,13.7231853265255,13.7475712622456,13.5037119050439,13.6195450997147,6738966.34050737,0.0,1.0
2005-09-01,23.48,23.71,22.56,22.59,5720600,14.3145442677396,14.4547633981306,13.7536677461757,13.7719571979658,9383441.44861905,0.0,1.0
2005-09-02,23.71,24.2,23.67,23.83,3699500,14.4547633981306,14.7534911107026,14.4303774624104,14.5279212052911,6068251.86853934,0.0,1.0
2005-09-06,23.76,24.17,23.7,23.93,3046200,14.4852458177808,14.7352016589125,14.4486669142005,14.5888860445915,4996650.58573984,0.0,1.0
2005-09-07,23.2,23.85,23.03,23.76,4412500,14.1438427176984,14.5401141731511,14.0402024908877,14.4852458177808,7237778.44842003,0.0,1.0
2005-09-08,23.18,23.41,23.05,23.22,2311500,14.1316497498383,14.2718688802293,14.0523954587478,14.1560356855585,3791529.71864542,0.0,1.0
2005-09-09,23.2,23.46,23.18,23.28,2116500,14.1438427176984,14.3023512998795,14.1316497498383,14.1926145891387,3471673.22064158,0.0,1.0
2005-09-12,23.41,23.5,22.75,22.75,3263600,14.2718688802293,14.3267372355997,13.8695009408465,13.8695009408465,5353249.57377078,0.0,1.0
2005-09-13,22.93,23.25,22.93,23.07,2349600,13.9792376515872,14.1743251373486,13.9792376515872,14.0645884266078,3854024.75748618,0.0,1.0
2005-09-14,22.86,23.24,22.73,23.07,2611700,13.9365622640769,14.1682286534186,13.8573079729864,14.0645884266078,4283944.696598,0.0,1.0
2005-09-15,23.16,23.32,22.92,22.96,2263200,14.1194567819782,14.2170005248589,13.9731411676572,13.9975271033774,3712303.72452447,0.0,1.0
2005-09-16,23.14,23.61,23.1,23.37,5316500,14.1072638141181,14.3937985588301,14.082877878398,14.2474829445091,8720600.36737115,0.0,1.0
2005-09-19,22.66,23.12,22.51,23.12,3656800,13.8146325854761,14.095070846258,13.7231853265255,14.095070846258,5998211.49692518,0.0,1.0
2005-09-20,22.39,22.83,22.33,22.75,2240400,13.650027519365,13.9182728122868,13.6134486157847,13.8695009408465,3674905.11860401,0.0,1.0
2005-09-21,22.18,22.34,21.6,21.96,3098300,13.5220013568341,13.6195450997147,13.1684052888916,13.3878787103731,5082109.68084753,0.0,1.0
2005-09-22,22.46,22.47,22.02,22.08,2441200,13.6927029068752,13.6987993908053,13.4244576139534,13.4610365175336,4004275.29706131,0.0,1.0
2005-09-23,22.78,23.08,22.39,22.44,3356600,13.8877903926366,14.0706849105379,13.650027519365,13.6805099390152,5505796.51897262,0.0,1.0
2005-09-26,22.71,23.05,22.58,22.78,2618300,13.8451150051263,14.0523954587478,13.7658607140358,13.8877903926366,4294770.60883811,0.0,1.0
2005-09-27,23.61,23.82,23.4,23.43,4761700,14.3937985588301,14.521824721361,14.2657723962992,14.2840618480894,7810567.62330691,0.0,1.0
2005-09-28,23.9,24.0,23.65,23.81,3343500,14.5705965928014,14.6315614321018,14.4181844945503,14.515728237431,5484308.72346568,0.0,1.0
2005-09-29,24.2,24.3,23.88,23.98,2904000,14.7534911107026,14.8144559500031,14.5584036249413,14.6193684642417,4763401.38565707,0.0,1.0
2005-09-30,24.66,24.75,24.22,24.33,3257900,15.0339293714846,15.088797726855,14.7656840785627,14.8327454017932,5343899.92229067,0.0,1.0
2005-10-03,24.75,24.83,24.3,24.66,3153100,15.088797726855,15.1375695982953,14.8144559500031,15.0339293714846,5171997.55823527,0.0,1.0
2005-10-04,25.0,25.34,24.77,24.8,5129000,15.241209825106,15.4484902787275,15.100990694715,15.1192801465052,8413046.04236745,0.0,1.0
2005-10-05,24.39,25.0,24.36,24.9,3085500,14.8693243053734,15.241209825106,14.8510348535833,15.1802449858056,5061113.97226064,0.0,1.0
2005-10-06,24.28,24.7,24.19,24.64,4675400,14.802262982143,15.0583153072047,14.7473946267726,15.0217364036245,7669010.61931851,0.0,1.0
2005-10-07,24.5,24.65,24.3,24.3,3696300,14.9363856286039,15.0278328875545,14.8144559500031,14.8144559500031,6063002.94139263,0.0,1.0
2005-10-10,23.88,24.51,23.87,24.5,2639300,14.5584036249413,14.9424821125339,14.5523071410112,14.9363856286039,4329216.69323852,0.0,1.0
2005-10-11,24.01,24.16,23.83,24.03,3219400,14.6376579160318,14.7291051749825,14.5279212052911,14.6498508838919,5280748.7675566,0.0,1.0
2005-10-12,23.8,24.13,23.72,23.96,2584500,14.5096317535009,14.7108157231923,14.4608598820606,14.6071754963816,4239328.81585079,0.0,1.0
2005-10-13,23.84,23.93,23.58,23.83,3064500,14.5340176892211,14.5888860445915,14.37550910704,14.5279212052911,5026667.88786021,0.0,1.0
2005-10-14,24.39,24.45,23.84,24.0,2445500,14.8693243053734,14.9059032089537,14.5340176892211,14.6315614321018,4011328.54291473,0.0,1.0
2005-10-17,24.42,24.51,24.25,24.45,3260600,14.8876137571636,14.9424821125339,14.7839735303528,14.9059032089537,5348328.70457072,0.0,1.0
2005-10-18,24.42,24.85,24.37,24.62,3991100,14.8876137571636,15.1497625661554,14.8571313375133,15.0095434357644,6546560.35478507,0.0,1.0
2005-10-19,24.53,24.59,24.14,24.42,3155300,14.954675080394,14.9912539839743,14.7169122071224,14.8876137571636,5175606.19564867,0.0,1.0
2005-10-20,23.75,24.52,23.6,24.47,3183300,14.4791493338507,14.948578596464,14.3877020749001,14.9180961768138,5221534.30818255,0.0,1.0
2005-10-21,23.78,24.56,23.45,24.56,2854100,14.4974387856408,14.9729645321842,14.2962548159494,14.9729645321842,4681550.92796276,0.0,1.0
2005-10-24,24.12,24.12,23.75,23.79,2121300,14.7047192392623,14.7047192392623,14.4791493338507,14.5035352695709,3479546.61136168,0.0,1.0
2005-10-25,23.98,24.18,23.66,24.0,1581400,14.6193684642417,14.7412981428425,14.4242809784803,14.6315614321018,2593954.1843244,0.0,1.0
2005-10-26,23.61,24.29,23.61,24.06,2519500,14.3937985588301,14.808359466073,14.3937985588301,14.668140335682,4132709.98318284,0.0,1.0
2005-10-27,23.25,23.86,23.24,23.65,1831300,14.1743251373486,14.5462106570812,14.1682286534186,14.4181844945503,3003862.58868932,0.0,1.0
2005-10-28,24.3,24.94,23.0,23.0,4081200,14.8144559500031,15.2046309215258,14.0219130390975,14.0219130390975,6694350.45976017,0.0,1.0
2005-10-31,24.37,24.47,24.05,24.25,4361600,14.8571313375133,14.9180961768138,14.662043851752,14.7839735303528,7154287.70099239,0.0,1.0
2005-11-01,24.49,24.67,24.11,24.6,3414300,14.9302891446739,15.0400258554146,14.6986227553322,14.9973504679043,5600441.23658707,0.0,1.0
2005-11-02,24.46,24.62,24.26,24.53,1605800,14.9119996928837,15.0095434357644,14.7900700142829,14.954675080394,2633977.25381822,0.0,1.0
2005-11-03,24.4,24.68,24.28,24.65,2025200,14.8754207893035,15.0461223393447,14.802262982143,15.0278328875545,3321914.76798645,0.0,1.0
2005-11-04,24.21,24.67,24.09,24.6,2324600,14.7595875946327,15.0400258554146,14.6864297874722,14.9973504679043,3813017.51415233,0.0,1.0
2005-11-07,23.78,24.37,23.78,24.1,3112000,14.4974387856408,14.8571313375133,14.4974387856408,14.6925262714022,5104581.6501945,0.0,1.0
2005-11-08,23.76,23.97,23.56,23.77,1999300,14.4852458177808,14.6132719803117,14.3633161391799,14.4913423017108,3279431.26389261,0.0,1.0
2005-11-09,24.0,24.27,23.9,23.98,1746500,14.6315614321018,14.7961664982129,14.5705965928014,14.6193684642417,2864766.01930098,0.0,1.0
2005-11-10,24.4,24.42,23.95,24.25,3271100,14.8754207893035,14.8876137571636,14.6010790124516,14.7839735303528,5365551.74677093,0.0,1.0
2005-11-11,24.41,24.48,24.25,24.41,1423400,14.8815172732335,14.9241926607438,14.7839735303528,14.8815172732335,2334788.40645464,0.0,1.0
2005-11-14,24.15,24.62,24.06,24.44,2182900,14.7230086910524,15.0095434357644,14.668140335682,14.8998067250236,3580588.45893623,0.0,1.0
2005-11-15,23.93,24.34,23.84,24.23,2191700,14.5888860445915,14.8388418857232,14.5340176892211,14.7717805624928,3595023.00858973,0.0,1.0
2005-11-16,24.14,24.18,23.86,24.1,1792400,14.7687323205277,14.7932041222188,14.5974297086906,14.7442605188367,2929739.33448974,0.085,1.0
2005-11-17,24.75,24.83,24.17,24.19,2749800,15.1419272963157,15.1908708996977,14.787086171796,14.7993220726415,4494642.50277834,0.0,1.0
2005-11-18,24.51,25.01,24.21,24.75,2593600,14.9950964861696,15.3009940073073,14.811557973487,15.1419272963157,4239328.24031053,0.0,1.0
2005-11-21,24.47,24.67,24.38,24.45,2219100,14.9706246844786,15.0929836929337,14.9155631306738,14.9583887836331,3627195.13343349,0.0,1.0
2005-11-22,24.41,24.64,24.35,24.6,2659900,14.9339169819421,15.0746298416654,14.8972092794056,15.0501580399744,4347697.86644122,0.0,1.0
2005-11-23,24.52,24.57,24.41,24.45,1177800,15.0012144365924,15.0318041887062,14.9339169819421,14.9583887836331,1925154.53479246,0.0,1.0
2005-11-25,24.52,24.62,24.48,24.62,322000,15.0012144365924,15.0623939408199,14.9767426349014,15.0623939408199,526320.054511099,0.0,1.0
2005-11-28,24.26,24.54,24.23,24.52,1645200,14.8421477256008,15.0134503374379,14.8237938743325,15.0012144365924,2689135.88099895,0.0,1.0
2005-11-29,24.24,24.49,24.2,24.35,1711800,14.8299118247553,14.9828605853241,14.8054400230643,14.8972092794056,2797995.86742888,0.0,1.0
2005-11-30,23.57,24.34,23.54,24.23,3216800,14.4200091464308,14.8910913289828,14.4016552951625,14.8237938743325,5257970.03525249,0.0,1.0
2005-12-01,24.15,24.26,23.55,23.59,4920200,14.7748502709505,14.8421477256008,14.4077732455853,14.4322450472763,8042235.81430283,0.0,1.0
2005-12-02,23.9,24.07,23.9,24.03,1837000,14.6219015103816,14.7259066675685,14.6219015103816,14.7014348658774,3002639.56564253,0.0,1.0
2005-12-05,23.41,23.87,23.37,23.85,2812200,14.3221219396667,14.6035476591134,14.2976501379757,14.5913117582679,4596637.44501899,0.0,1.0
2005-12-06,23.65,23.85,23.52,23.59,2736700,14.4689527498128,14.5913117582679,14.389419394317,14.4322450472763,4473230.10304511,0.0,1.0
2005-12-07,24.13,24.16,23.79,24.0,3042800,14.762614370105,14.7809682213732,14.5546040557314,14.6830810146092,4973561.06169681,0.0,1.0
2005-12-08,24.64,24.76,24.13,24.18,3150200,15.0746298416654,15.1480452467385,14.762614370105,14.7932041222188,5149110.04882258,0.0,1.0
2005-12-09,24.8,24.94,24.66,24.73,2806900,15.1725170484295,15.258168354348,15.0868657425109,15.1296913954702,4587974.41306585,0.0,1.0
2005-12-12,24.75,24.96,24.55,24.95,1954600,15.1419272963157,15.2704042551935,15.0195682878606,15.2642863047708,3194860.80294223,0.0,1.0
2005-12-13,24.69,24.99,24.46,24.7,2043200,15.1052195937792,15.2887581064618,14.9645067340559,15.1113375442019,3339680.54464931,0.0,1.0
2005-12-14,24.54,24.92,24.52,24.75,1647000,15.0134503374379,15.2459324535025,15.0012144365924,15.1419272963157,2692078.04279435,0.0,1.0
2005-12-15,24.79,24.82,24.41,24.61,1558100,15.1663990980067,15.184752949275,14.9339169819421,15.0562759903972,2546767.94078803,0.0,1.0
2005-12-16,25.06,25.1,24.8,24.89,2834700,15.3315837594211,15.3560555611121,15.1725170484295,15.2275786022343,4633414.46746153,0.0,1.0
2005-12-19,24.56,25.249,24.54,25.06,2504100,15.0256862382834,15.4472130224111,15.0134503374379,15.3315837594211,4093037.41770573,0.0,1.0
2005-12-20,24.26,24.79,24.17,24.51,2397600,14.8421477256008,15.1663990980067,14.787086171796,14.9950964861696,3918959.51147768,0.0,1.0
2005-12-21,25.0,25.09,24.28,24.28,2081100,15.2948760568846,15.3499376106893,14.8543836264463,14.8543836264463,3401629.39578586,0.0,1.0
2005-12-22,24.73,25.08,24.52,25.0,2020700,15.1296913954702,15.3438196602666,15.0012144365924,15.2948760568846,3302903.52220677,0.0,1.0
2005-12-23,25.2,25.55,24.83,24.85,1843000,15.4172350653396,15.631363330136,15.1908708996977,15.2031068005433,3012446.7716272,0.0,1.0
2005-12-27,24.94,25.45,24.9,25.2,1840000,15.258168354348,15.5701838259085,15.233696552657,15.4172350653396,3007543.16863486,0.0,1.0
2005-12-28,25.2,25.32,25.08,25.09,1283100,15.4172350653396,15.4906504704127,15.3438196602666,15.3499376106893,2097270.99982358,0.0,1.0
2005-12-29,25.17,25.47,25.09,25.3,1275000,15.3988812140714,15.582419726754,15.3499376106893,15.4784145695672,2084031.27174426,0.0,1.0
2005-12-30,24.66,25.07,24.5815,25.0,2033700,15.0868657425109,15.3377017098438,15.0388398316923,15.2948760568846,3324152.46850691,0.0,1.0
2006-01-03,24.38,24.75,24.05,24.75,4270600,14.9155631306738,15.1419272963157,14.713670766723,15.1419272963157,6980442.31302828,0.0,1.0
2006-01-04,25.92,26.0,24.6,24.62,9920600,15.8577274957779,15.9066710991599,15.0501580399744,15.0623939408199,16215561.2819342,0.0,1.0
2006-01-05,25.3,26.0,25.25,26.0,5150400,15.4784145695672,15.9066710991599,15.4478248174534,15.9066710991599,8418505.61724834,0.0,1.0
2006-01-06,26.05,26.05,25.48,25.72,3425400,15.9372608512737,15.9372608512737,15.5885376771767,15.7353684873228,5598933.89665318,0.0,1.0
2006-01-09,26.37,26.9,26.11,26.11,5990200,16.1330352648018,16.4572866372078,15.9739685538102,15.9739685538102,9791187.54823726,0.0,1.0
2006-01-10,26.2,26.67,26.11,26.45,3015000,16.029030107615,16.3165737774845,15.9739685538102,16.1819788681839,4928121.00730114,0.0,1.0
2006-01-11,26.76,26.8,26.31,26.35,3465500,16.3716353312892,16.3961071329803,16.0963275622653,16.1207993639563,5664478.72331746,0.0,1.0
2006-01-12,27.08,27.25,26.57,26.95,3749700,16.5674097448174,16.6714149020042,16.2553942732569,16.4878763893216,6129013.38012505,0.0,1.0
2006-01-13,26.79,27.45,26.69,27.08,3251300,16.3899891825575,16.7937739104593,16.32880967833,16.5674097448174,5314361.46966441,0.0,1.0
2006-01-17,26.78,27.17,26.55,26.95,3303000,16.3838712321347,16.6224712986221,16.2431583724114,16.4878763893216,5398866.89456574,0.0,1.0
2006-01-18,27.5,28.1,26.4,26.4,6491300,16.824363662573,17.1914406879383,16.1513891160701,16.1513891160701,10610252.701391,0.0,1.0
2006-01-19,28.11,28.2,27.85,28.0,4319300,17.197558638361,17.2526201921658,17.0384919273694,17.1302611837107,7060044.13493725,0.0,1.0
2006-01-20,27.52,28.25,27.51,28.2,4154400,16.8365995634185,17.2832099442796,16.8304816129958,17.2526201921658,6790509.42379167,0.0,1.0
2006-01-23,27.94,28.15,27.75,27.77,3196100,17.0935534811742,17.222030440052,16.9773124231419,16.9895483239874,5224135.17460536,0.0,1.0
2006-01-24,28.34,28.56,28.13,28.25,2652900,17.3382714980843,17.4728664073849,17.2097945392065,17.2832099442796,4336256.12612578,0.0,1.0
2006-01-25,27.98,28.6,27.8,28.45,4756900,17.1180252828652,17.4973382090759,17.0079021752556,17.4055689527346,7775316.3580865,0.0,1.0
2006-01-26,28.44,28.54,28.16,28.2,2777100,17.3994510023119,17.4606305065394,17.2281483904748,17.2526201921658,4539265.29000861,0.0,1.0
2006-01-27,28.87,28.97,28.48,28.5,3436100,17.6625228704903,17.7237023747178,17.4239228040029,17.4361587048484,5616423.41399251,0.0,1.0
2006-01-30,28.74,29.2,28.6705,29.15,3959200,17.5829895149945,17.8644152344412,17.5404697595564,17.8338254823274,6471448.32242343,0.0,1.0
2006-01-31,31.5,32.22,29.8,30.23,15751000,19.2715438316745,19.7120362621128,18.2314922598064,18.4945641279848,25745550.2441129,0.0,1.0
2006-02-01,30.19,30.61,29.88,30.61,12582300,18.4700923262938,18.7270462440495,18.2804358631884,18.7270462440495,20566201.3101708,0.0,1.0
2006-02-02,30.25,30.9,30.09,30.27,5965000,18.5068000288303,18.9044668063093,18.4089128220663,18.5190359296758,9749997.2831016,0.0,1.0
2006-02-03,30.0,30.65,30.0,30.35,4718700,18.3538512682615,18.7515180457405,18.3538512682615,18.5679795330579,7712877.14665069,0.0,1.0
2006-02-06,29.84,30.39,29.79,30.3,3661600,18.2559640614974,18.5924513347489,18.2253743093836,18.5373897809441,5985010.90558337,0.0,1.0
2006-02-07,29.99,30.2,29.5,29.8,4235700,18.3477333178387,18.4762102767166,18.0479537471238,18.2314922598064,6923397.06488406,0.0,1.0
2006-02-08,30.62,30.68,29.66,30.2,4801800,18.7331641944722,18.7698718970087,18.1458409538878,18.4762102767166,7848706.94953851,0.0,1.0
2006-02-09,31.3,31.5,30.9,31.25,6155200,19.1491848232195,19.2715438316745,18.9044668063093,19.1185950711057,10060885.7128159,0.0,1.0
2006-02-10,30.72,31.5,30.72,31.5,4258100,18.7943436986998,19.2715438316745,18.7943436986998,19.2715438316745,6960010.6338935,0.0,1.0
2006-02-13,30.75,30.93,30.5,30.88,2715800,18.812697549968,18.9228206575776,18.6597487893992,18.8922309054638,4439068.33553182,0.0,1.0
2006-02-14,30.8,31.18,30.7,30.75,4214200,18.8432873020818,19.0757694181464,18.7821077978542,18.812697549968,6888254.57677228,0.0,1.0
2006-02-15,30.6,30.89,30.0,30.89,4400500,18.7821077978542,18.9601081658731,18.4138311743669,18.9601081658731,7169339.1098194,0.1,1.0
2006-02-16,30.57,30.67,30.28,30.67,3618400,18.7636939666799,18.8250734039278,18.585693598661,18.8250734039278,5895133.87909793,0.0,1.0
2006-02-17,30.08,30.8,30.02,30.57,3381800,18.4629347241652,18.90486667235,18.4261070618165,18.7636939666799,5509662.76595551,0.0,1.0
2006-02-21,31.19,31.32,30.19,30.3,6584500,19.1442464776168,19.2240397460391,18.5304521051379,18.5979694861106,10727534.0003649,0.0,1.0
2006-02-22,31.02,31.33,31.01,31.29,3853100,19.0399014342954,19.2301776897638,19.0337634905706,19.2056259148647,6277509.49302239,0.0,1.0
2006-02-23,30.99,31.27,30.91,31.1,2788000,19.021487603121,19.1933500274151,18.9723840533227,19.0890049840937,4542237.79983557,0.0,1.0
2006-02-24,30.96,31.15,30.68,31.0,2813500,19.0030737719466,19.1196947027176,18.8312113476526,19.0276255468458,4583782.65776091,0.0,1.0
2006-02-27,31.89,32.07,31.28,31.28,5248500,19.573902538352,19.6843855253982,19.1994879711399,19.1994879711399,8550909.2871008,0.0,1.0
2006-02-28,31.72,31.9,31.24,31.9,3817600,19.4695574950306,19.5800404820768,19.1749361962407,19.5800404820768,6219672.53394989,0.0,1.0
2006-03-01,31.2,32.1,31.16,31.72,3444700,19.1503844213416,19.7027993565726,19.1258326464424,19.4695574950306,5612140.0821713,0.0,1.0
2006-03-02,31.94,32.18,30.75,30.8,4048100,19.604592256976,19.7519029063709,18.8741769537261,18.90486667235,6595205.46539252,0.0,1.0
2006-03-03,32.27,32.4,31.6,31.95,3306500,19.807144399894,19.8869376683163,19.3959021703331,19.6107302007008,5386983.24431719,0.0,1.0
2006-03-06,32.15,32.6,31.66,32.27,4003000,19.7334890751965,20.009696542812,19.4327298326819,19.807144399894,6521728.08921873,0.0,1.0
2006-03-07,31.73,32.1,31.26,32.09,4111600,19.4756954387554,19.7027993565726,19.1872120836903,19.6966614128478,6698660.30767716,0.0,1.0
2006-03-08,31.57,32.04,31.31,31.7,3620100,19.3774883391588,19.6659716942239,19.2179018023143,19.457281607581,5897903.53629295,0.0,1.0
2006-03-09,32.22,32.37,31.553,31.57,3057000,19.7764546812701,19.8685238371419,19.3670538348266,19.3774883391588,4980495.32069488,0.0,1.0
2006-03-10,32.22,32.33,31.87,32.2,2272700,19.7764546812701,19.8439720622427,19.5616266509024,19.7641787938205,3702705.82772105,0.0,1.0
2006-03-13,33.45,33.77,32.22,32.25,5564200,20.5314217594191,20.7278359586123,19.7764546812701,19.7948685124444,9065250.92031747,0.0,1.0
2006-03-14,34.45,34.47,33.22,33.55,5264000,21.145216131898,21.1574920193476,20.390249053749,20.592801196667,8576162.04387893,0.0,1.0
2006-03-15,34.05,34.8,33.64,34.5,5863500,20.8996983829064,21.3600441622656,20.6480426901901,21.1759058505219,9552873.50765277,0.0,1.0
2006-03-16,34.63,34.96,34.05,34.2,3954900,21.2556991189442,21.4582512618622,20.8996983829064,20.9917675387783,6443363.08270075,0.0,1.0
2006-03-17,35.26,35.39,34.8,34.9,6035800,21.6423895736059,21.7221828420282,21.3600441622656,21.4214235995135,9833586.41041878,0.0,1.0
2006-03-20,35.0,35.5,34.86,35.4,4358200,21.4828030367614,21.7897002230008,21.3968718246143,21.7283207857529,7100423.52196678,0.0,1.0
2006-03-21,34.93,35.28,34.6,35.2,3538000,21.4398374306879,21.6546654610555,21.2372852877698,21.6055619112572,5764145.38587454,0.0,1.0
2006-03-22,35.25,35.25,34.68,34.83,2682600,21.6362516298811,21.6362516298811,21.2863888375681,21.37845799344,4370519.05374423,0.0,1.0
2006-03-23,34.7,35.25,34.39,35.25,3622000,21.2986647250177,21.6362516298811,21.1083884695493,21.6362516298811,5900999.03551092,0.0,1.0
2006-03-24,35.15,35.22,34.25,35.0,2792000,21.5748721926332,21.6178377987067,21.0224572574022,21.4828030367614,4548754.64029445,0.0,1.0
2006-03-27,35.03,35.25,34.75,34.9,2091200,21.5012168679358,21.6362516298811,21.3293544436417,21.4214235995135,3407004.19189962,0.0,1.0
2006-03-28,34.53,35.175,34.24,35.175,2763400,21.1943196816963,21.5902170519452,21.0163193136774,21.5902170519452,4502159.2310135,0.0,1.0
2006-03-29,34.34,34.71,33.3,34.7,5819200,21.0776987509253,21.3048026687425,20.4393526035473,21.2986647250177,9480699.49957073,0.0,1.0
2006-03-30,33.9,34.5,33.53,34.38,3619100,20.8076292270346,21.1759058505219,20.5805253092174,21.1022505258245,5896274.32617824,0.0,1.0
2006-03-31,33.65,33.9,32.8,33.8,5115300,20.6541806339149,20.8076292270346,20.1324554173078,20.7462497897867,8333898.49982026,0.0,1.0
2006-04-03,35.21,35.61,34.6,34.85,6674800,21.611699854982,21.8572176039735,21.2372852877698,21.3907338808896,10874651.673724,0.0,1.0
2006-04-04,35.96,36.1,35.27,35.4,4903500,22.0720456343411,22.1579768464882,21.6485275173307,21.7283207857529,7988831.79752287,0.0,1.0
2006-04-05,37.19,37.26,36.09,36.09,6703500,22.8270127124902,22.8699783185637,22.1518389027634,22.1518389027634,10921410.0040164,0.0,1.0
2006-04-06,36.92,37.6,36.62,37.55,4485700,22.6612882319209,23.0786684052065,22.4771499201772,23.0479786865826,7308147.8115934,0.0,1.0
2006-04-07,36.05,37.29,36.02,37.15,3271300,22.1272871278642,22.8883921497381,22.1088732966899,22.802460937591,5329635.0482791,0.0,1.0
2006-04-10,36.2,36.82,36.1,36.3,2668400,22.2193562837361,22.599908794673,22.1579768464882,22.280735720984,4347384.27011522,0.0,1.0
2006-04-11,36.55,36.79,36.29,36.45,4225900,22.4341843141037,22.5814949634986,22.2745977772592,22.3728048768558,6884879.0237895,0.0,1.0
2006-04-12,37.39,37.5,36.64,36.93,5964900,22.949771586986,23.0172889679586,22.4894258076268,22.6674261756457,9718075.4132852,0.0,1.0
2006-04-13,36.85,37.513,36.7,37.5,2681200,22.6183226258474,23.0252682948009,22.5262534699755,23.0172889679586,4368238.15958361,0.0,1.0
2006-04-17,36.24,37.31,36.06,37.2,3303200,22.2439080586352,22.9006680371876,22.133425071589,22.833150656215,5381606.85093862,0.0,1.0
2006-04-18,36.78,37.1,36.31,36.62,4803300,22.5753570197738,22.7717712189671,22.2868736647087,22.4771499201772,7825584.94402806,0.0,1.0
2006-04-19,37.7,38.1,36.88,36.88,4782900,23.1400478424544,23.385565591446,22.6367364570217,22.6367364570217,7792349.05768779,0.0,1.0
2006-04-20,37.3,38.06,36.85,38.03,3633200,22.8945300934629,23.3610138165468,22.6183226258474,23.3425999853724,5919246.18879575,0.0,1.0
2006-04-21,37.86,38.2,37.6,37.68,3738300,23.238254942051,23.4469450286939,23.0786684052065,23.1277719550048,6090476.17185271,0.0,1.0
2006-04-24,38.21,38.7,38.0,38.24,5208400,23.4530829724186,23.7538422149333,23.3241861541981,23.471496803593,8485577.96150059,0.0,1.0
2006-04-25,36.67,39.01,36.58,39.01,6901200,22.5078396388011,23.9441184704018,22.452598145278,23.9441184704018,11243504.8436963,0.0,1.0
2006-04-26,36.93,37.55,36.4,37.1,4275400,22.6674261756457,23.0479786865826,22.3421151582318,22.7717712189671,6965524.92446807,0.0,1.0
2006-04-27,36.19,36.94,36.09,36.94,5067000,22.2132183400113,22.6735641193705,22.1518389027634,22.6735641193705,8255207.65127935,0.0,1.0
2006-04-28,36.34,36.68,36.01,36.5,3647400,22.3052874958831,22.5139775825259,22.1027353529651,22.4034945954797,5942380.97242478,0.0,1.0
2006-05-01,38.0,38.66,36.85,36.85,7864400,23.3241861541981,23.7292904400342,22.6183226258474,22.6183226258474,12812760.0261933,0.0,1.0
2006-05-02,41.9,42.05,38.37,39.13,19305500,25.7179842068658,25.8100533627376,23.5512900720153,24.0177737950992,31452715.8697007,0.0,1.0
2006-05-03,43.32,43.61,40.9,41.85,17327800,26.5895722157858,26.7675725838047,25.1041898343869,25.6872944882418,28230627.0258217,0.0,1.0
2006-05-04,40.0,42.6654,39.7,42.31,16233500,24.5517748991559,26.1877824195611,24.3676365874122,25.9696398995821,26447782.397285,0.0,1.0
2006-05-05,40.7,41.47,40.43,40.77,8365800,24.9814309598911,25.4540526266999,24.8157064793218,25.0243965659646,13629645.9777132,0.0,1.0
2006-05-08,43.22,43.5,41.08,41.2,9787600,26.5281927785379,26.700055202832,25.2146728214331,25.2883281461306,15946056.9188202,0.0,1.0
2006-05-09,45.22,45.75,43.55,43.97,17050100,27.7557815234957,28.0810925409095,26.730744921456,26.9885385578971,27778195.3769643,0.0,1.0
2006-05-10,45.0,45.95,44.3,45.95,9386600,27.6207467615504,28.2038514154053,27.1910907008151,28.2038514154053,15292743.662818,0.0,1.0
2006-05-11,45.25,46.71,44.71,45.5,11806700,27.7741953546701,28.6703351384893,27.4427463935315,27.9276439477898,19235595.0614486,0.0,1.0
2006-05-12,44.1,45.98,43.031,45.5,11889900,27.0683318263194,28.2222652465797,26.4121856421394,27.9276439477898,19371145.3429931,0.0,1.0
2006-05-15,43.15,43.6,41.26,42.6,10682000,26.4852271724644,26.7614346400799,25.3251558084793,26.147640267601,17403222.4454245,0.0,1.0
2006-05-16,44.03,44.5499,42.13,43.15,8710800,27.0253662202458,27.3444779144976,25.8591569125359,26.4852271724644,14191723.4672912,0.0,1.0
2006-05-17,42.19,44.04,42.0,44.03,6668100,25.9573640121326,27.0955750437146,25.840466662943,27.089422551652,10838047.3020491,0.1,1.0
2006-05-18,39.8,42.85,39.05,42.2,10548000,24.4869184091698,26.3634284882645,24.0254815044744,25.9635165041952,17144272.4227313,0.0,1.0
2006-05-19,40.2,40.45,38.81,40.0,9608400,24.7330180916741,24.8868303932392,23.8778216949719,24.609968250422,15617086.3809794,0.0,1.0
2006-05-22,40.0,40.31,38.87,39.9,8557600,24.609968250422,24.8006955043627,23.9147366473475,24.5484433297959,13909160.5692799,0.0,1.0
2006-05-23,40.05,41.6,39.97,41.0,7221300,24.640730710735,25.5943669804388,24.5915107742341,25.2252174566825,11737195.1503857,0.0,1.0
2006-05-24,40.3,41.059,40.0,40.14,5857800,24.7945430123001,25.2615171598519,24.609968250422,24.6961031392984,9521020.00359073,0.0,1.0
2006-05-25,41.38,41.75,40.73,41.0,4951300,25.4590121550615,25.6866543613779,25.0591001709921,25.2252174566825,8047633.29983591,0.0,1.0
2006-05-26,42.71,43.09,41.68,41.84,4647300,26.277293599388,26.511088297767,25.6435869169397,25.7420267899414,7553524.57623805,0.0,1.0
2006-05-30,40.86,43.1,40.7,43.1,5204200,25.139082567806,26.5172407898296,25.0406426948043,26.5172407898296,8458686.24785532,0.0,1.0
2006-05-31,41.57,41.97,41.2,41.5,4982300,25.575909504251,25.8220091867552,25.3482672979346,25.5328420598128,8098019.38678174,0.0,1.0
2006-06-01,43.23,43.34,41.72,42.22,5221800,26.5972231866435,26.6649005993322,25.6681968851901,25.9758214883204,8487292.54237941,0.0,1.0
2006-06-02,42.34,43.74,41.86,43.7,4216100,26.0496513930716,26.9110002818364,25.7543317740666,26.886390313586,6852670.36039792,0.0,1.0
2006-06-05,41.5,42.59,41.25,42.19,3580900,25.5328420598128,26.2034636946368,25.3790297582476,25.9573640121326,5820243.18530131,0.0,1.0
2006-06-06,41.84,42.05,40.25,41.71,4466100,25.7420267899414,25.8712291232561,24.7637805519871,25.6620443931275,7259009.7712514,0.0,1.0
2006-06-07,41.57,42.47,41.25,41.84,4550800,25.575909504251,26.1296337898855,25.3790297582476,25.7420267899414,7396677.56364859,0.0,1.0
2006-06-08,40.01,41.45,38.31,41.45,10966200,24.6161207424846,25.5020795994997,23.5701970918416,25.5020795994997,17823996.9892069,0.0,1.0
2006-06-09,41.48,41.83,40.77,41.15,6594300,25.5205370756876,25.7358742978788,25.0837101392426,25.3175048376216,10718095.9079651,0.0,1.0
2006-06-12,40.29,42.15,40.0,41.66,4852400,24.7883905202375,25.9327540438821,24.609968250422,25.6312819328145,7886885.42890226,0.0,1.0
2006-06-13,38.21,40.0,37.45,40.0,10616500,23.5086721712156,24.609968250422,23.0410827744575,24.609968250422,17255609.4213051,0.0,1.0
2006-06-14,38.77,39.4,38.1,38.72,5297400,23.8532117267215,24.2408187266656,23.4409947585269,23.8224492664084,8610169.58022149,0.0,1.0
2006-06-15,39.74,39.9,38.4,38.69,5506900,24.4500034567942,24.5484433297959,23.6255695204051,23.8039917902206,8950682.00651674,0.0,1.0
2006-06-16,39.08,39.9,38.77,39.8,4381800,24.0439389806622,24.5484433297959,23.8532117267215,24.4869184091698,7121992.12191162,0.0,1.0
2006-06-19,38.37,39.64,37.86,39.1,4212900,23.6071120442173,24.3884785361682,23.2933349490244,24.0562439647875,6847469.21593897,0.0,1.0
2006-06-20,39.39,39.5,38.4,39.17,3614600,24.234666234603,24.3023436472917,23.6255695204051,24.0993114092257,5875017.73788437,0.0,1.0
2006-06-21,38.87,39.8,38.75,39.1,4277300,23.9147366473475,24.4869184091698,23.8409067425963,24.0562439647875,6952142.24817485,0.0,1.0
2006-06-22,38.85,39.27,38.66,38.78,2921300,23.9024316632223,24.1608363298518,23.7855343140328,23.8593642187841,4748157.28370542,0.0,1.0
2006-06-23,38.9,39.42,38.44,38.62,3005200,23.9331941235353,24.2531237107908,23.6501794886555,23.7609243457824,4884524.78998786,0.0,1.0
2006-06-26,39.96,40.16,38.54,38.9,3851400,24.5853582821715,24.7084081234236,23.7117044092815,23.9331941235353,6259902.42784481,0.0,1.0
2006-06-27,39.35,40.47,39.14,39.9,3182500,24.2100562663526,24.8991353773644,24.0808539330379,24.5484433297959,5172700.70016516,0.0,1.0
2006-06-28,40.16,40.25,38.88,39.54,3157200,24.7084081234236,24.7637805519871,23.9208891394101,24.3269536155421,5131579.15178679,0.0,1.0
2006-06-29,41.05,41.45,39.96,40.55,5777500,25.2559799169955,25.5020795994997,24.5853582821715,24.9483553138652,9390503.78482459,0.0,1.0
2006-06-30,41.28,41.95,41.24,41.55,4180400,25.3974872344355,25.80970420263,25.372877266185,25.5636045201258,6794645.09252801,0.0,1.0
2006-07-03,43.03,43.7,41.5,41.7,3282800,26.4741733453914,26.886390313586,25.5328420598128,25.6558919010649,5335724.07179959,0.0,1.0
2006-07-05,42.21,42.42,41.21,42.0,3777500,25.9696689962578,26.0988713295725,25.3544197899972,25.840466662943,6139788.4979965,0.0,1.0
2006-07-06,42.47,43.4215,42.05,43.0,3242100,26.1296337898855,26.7150434096424,25.8712291232561,26.4557158692036,5269572.01571264,0.0,1.0
2006-07-07,43.07,44.5,42.89,43.7,4287900,26.4987833136418,27.3785896785944,26.3880384565149,26.886390313586,6969371.03919504,0.0,1.0
2006-07-10,43.11,44.28,42.7,43.75,4266300,26.5233932818923,27.2432348532171,26.2711411073254,26.917152773899,6934263.31409728,0.0,1.0
2006-07-11,43.65,43.75,42.2,43.25,4022000,26.855627853273,26.917152773899,25.9635165041952,26.6095281707687,6537188.44181123,0.0,1.0
2006-07-12,42.73,43.85,42.53,43.84,2380600,26.2895985835132,26.9786776945251,26.1665487422611,26.9725252024625,3869326.40591145,0.0,1.0
2006-07-13,41.63,42.73,41.62,42.73,3098900,25.6128244566266,26.2895985835132,25.606671964564,26.2895985835132,5036820.80117576,0.0,1.0
2006-07-14,41.98,42.03,40.92,41.65,3012000,25.8281616788178,25.8589241391309,25.1759975201817,25.6251294407519,4895577.22196307,0.0,1.0
2006-07-17,41.04,41.95,40.91,41.77,2449900,25.2498274249329,25.80970420263,25.169845028119,25.6989593455031,3981963.69060004,0.0,1.0
2006-07-18,41.06,41.697,40.5,41.23,3199000,25.2621324090581,25.6540461534461,24.9175928535522,25.3667247741224,5199519.1012815,0.0,1.0
2006-07-19,41.8,42.13,41.05,41.43,3474700,25.7174168216909,25.9204490597569,25.2559799169955,25.4897746153745,5647630.20357075,0.0,1.0
2006-07-20,40.18,42.01,40.18,41.85,4010100,24.7207131075488,25.8466191550057,24.7207131075488,25.748179282004,6517846.68585463,0.0,1.0
2006-07-21,39.46,40.32,39.17,40.27,4342100,24.2777336790413,24.8068479964253,24.0993114092257,24.7760855361123,7057465.42346806,0.0,1.0
2006-07-24,39.88,39.92,39.12,39.47,4783900,24.5361383456707,24.5607483139211,24.0685489489127,24.2838861711039,7775548.43032839,0.0,1.0
2006-07-25,41.85,41.96,39.85,39.97,4110100,25.748179282004,25.8158566946926,24.5176808694829,24.5915107742341,6680382.45019601,0.0,1.0
2006-07-26,42.15,42.29,41.14,41.81,4088500,25.9327540438821,26.0188889327586,25.311352345559,25.7235693137535,6645274.72509828,0.0,1.0
2006-07-27,42.43,43.25,42.41,42.51,4982800,26.1050238216351,26.6095281707687,26.0927188375099,26.1542437581359,8098832.06560344,0.0,1.0
2006-07-28,43.52,43.86,42.27,42.5,3939300,26.7756454564591,26.9848301865877,26.0065839486334,26.1480912660733,6402771.3647009,0.0,1.0
2006-07-31,44.0,44.0,43.04,43.71,5044300,27.0709650754641,27.0709650754641,26.480325837454,26.8925428056486,8198791.56067342,0.0,1.0
2006-08-01,43.9,45.05,43.66,44.84,7799600,27.0094401548381,27.7169767420377,26.8617803453356,27.587774408723,12677139.4755721,0.0,1.0
2006-08-02,42.86,44.02,42.23,44.0,6468000,26.3695809803271,27.0832700595894,25.981973980383,27.0709650754641,10512813.237602,0.0,1.0
2006-08-03,42.0,42.3104,41.45,42.27,5142500,25.840466662943,26.0314400165663,25.5020795994997,26.0065839486334,8358401.68125668,0.0,1.0
2006-08-04,40.91,42.68,40.58,42.65,5431400,25.169845028119,26.2588361232002,24.9668127900531,26.2403786470124,8827967.504439,0.0,1.0
2006-08-07,41.43,41.5599,39.73,40.04,5501400,25.4897746153745,25.5696954872678,24.4438509647316,24.6345782186724,8941742.53947798,0.0,1.0
2006-08-08,41.42,41.99,41.19,41.6,2678400,25.4836221233119,25.8343141708804,25.342114805872,25.5943669804388,4353357.91212015,0.0,1.0
2006-08-09,41.81,42.2,41.28,41.67,2756100,25.7235693137535,25.9635165041952,25.3974872344355,25.6374344248771,4479648.20101342,0.0,1.0
2006-08-10,40.57,41.65,40.28,41.61,4240900,24.9606602979905,25.6251294407519,24.7822380281749,25.6005194725014,6892979.22995456,0.0,1.0
2006-08-11,40.83,41.08,40.62,40.62,2588400,25.1206250916182,25.2744373931833,24.9914227583035,24.9914227583035,4207075.72421288,0.0,1.0
2006-08-14,40.11,41.31,39.92,41.3,3516100,24.6776456631106,25.4159447106233,24.5607483139211,25.4097922185607,5714920.01000808,0.0,1.0
2006-08-15,40.92,41.16,40.41,40.7,3377800,25.1759975201817,25.3236573296842,24.8622204249888,25.0406426948043,5490133.04792391,0.0,1.0
2006-08-16,40.45,41.06,40.25,41.06,3534600,24.9483553138653,25.3245851467814,24.8250012702862,25.3245851467814,5730821.45902181,0.1,1.0
2006-08-17,39.73,40.75,39.71,40.41,3490800,24.5042807569806,25.1333863792338,24.4919453526227,24.9236845051494,5659806.35691546,0.0,1.0
2006-08-18,41.2,41.22,39.69,39.74,4600500,25.4109329772867,25.4232683816446,24.4796099482648,24.5104484591596,7459017.74521301,0.0,1.0
2006-08-21,41.45,42.02,41.1,41.2,3241500,25.5651255317606,25.9166845559609,25.3492559554972,25.4109329772867,5255603.96067991,0.0,1.0
2006-08-22,41.5,41.89,41.21,41.67,2239700,25.5959640426553,25.8365044276345,25.4171006794657,25.7008149796975,3631336.16866723,0.0,1.0
2006-08-23,41.64,41.99,41.3,41.37,2012200,25.6823118731607,25.898181449424,25.4726099990763,25.5157839143289,3262479.18854855,0.0,1.0
2006-08-24,41.74,42.0,41.25,42.0,1564000,25.7439888949502,25.904349151603,25.4417714881815,25.904349151603,2535790.40398068,0.0,1.0
2006-08-25,41.74,41.97,41.2,41.73,2798900,25.7439888949502,25.8858460450661,25.4109329772867,25.7378211927712,4537994.73254574,0.0,1.0
2006-08-28,41.69,42.2278,41.4,41.52,2513400,25.7131503840554,26.0448494072395,25.5342870208658,25.6082994470132,4075099.48936385,0.0,1.0
2006-08-29,41.23,41.75,40.95,41.7,3337900,25.4294360838236,25.7501565971292,25.2567404228129,25.7193180862344,5411902.03928844,0.0,1.0
2006-08-30,41.21,41.7,41.21,41.48,2017000,25.4171006794657,25.7193180862344,25.4171006794657,25.5836286382974,3270261.66549171,0.0,1.0
2006-08-31,41.17,41.46,40.98,41.2,2656700,25.3924298707499,25.5712932339395,25.2752435293498,25.4109329772867,4307438.85310452,0.0,1.0
2006-09-01,41.99,42.44,41.39,41.42,2722800,25.898181449424,26.1757280474769,25.5281193186868,25.5466224252237,4414610.04600934,0.0,1.0
2006-09-05,42.04,42.35,41.76,41.87,1918600,25.9290199603188,26.1202187278663,25.7563242993081,25.8241690232766,3110720.88815687,0.0,1.0
2006-09-06,40.77,42.13,40.63,42.13,4238100,25.1457217835918,25.9845292799294,25.0593739530864,25.9845292799294,6871440.73600417,0.0,1.0
2006-09-07,39.93,40.77,39.8,40.77,3783800,24.6276348005597,25.1457217835918,24.5474546722333,25.1457217835918,6134861.72032104,0.0,1.0
2006-09-08,39.59,40.66,39.3,40.14,4351400,24.4179329264753,25.0778770596233,24.2390695632856,24.7571565463177,7055139.61885009,0.0,1.0
2006-09-11,38.33,39.21,38.02,39.18,5745400,23.6408024519272,24.1835602436751,23.4496036843797,24.1650571371382,9315300.63109374,0.0,1.0
2006-09-12,37.17,38.15,36.5,38.11,9371300,22.9253489991686,23.529783812706,22.5121129531788,23.5051130039902,15194151.286972,0.0,1.0
2006-09-13,37.86,38.3,36.44,36.5,7751500,23.3509204495164,23.6222993453903,22.4751067401051,22.5121129531788,12567889.588527,0.0,1.0
2006-09-14,38.56,38.73,37.75,38.16,4970800,23.7826596020431,23.8875105390853,23.2830757255479,23.535951514885,8059403.41439079,0.0,1.0
2006-09-15,38.13,38.87,38.01,38.62,5499400,23.5174484083481,23.9738583695907,23.4434359822007,23.8196658151168,8916448.68775665,0.0,1.0
2006-09-18,38.59,38.7,37.7,37.75,2753100,23.80116270858,23.8690074325485,23.2522372146532,23.2830757255479,4463736.93171305,0.0,1.0
2006-09-19,38.48,38.65,38.12,38.44,3214300,23.7333179846115,23.8381689216537,23.5112807061692,23.7086471758957,5211503.25800199,0.0,1.0
2006-09-20,38.71,38.81,38.15,38.5,5605900,23.8751751347274,23.9368521565169,23.529783812706,23.7456533889694,9089122.39493307,0.0,1.0
2006-09-21,39.2,39.46,38.65,38.68,3517200,24.1773925414961,24.3377527981489,23.8381689216537,23.8566720281906,5702609.98010286,0.0,1.0
2006-09-22,38.48,39.29,38.35,39.17,3613400,23.7333179846115,24.2329018611067,23.6531378562851,24.1588894349593,5858583.78883875,0.0,1.0
2006-09-25,37.62,38.4,36.59,38.39,6093800,23.2028955972215,23.6839763671799,22.5676222727894,23.6778086650009,9880178.74921836,0.0,1.0
2006-09-26,38.74,38.84,37.2,37.45,3509100,23.8936782412643,23.9553552630538,22.9438521057055,23.0980446601793,5689477.05026126,0.0,1.0
2006-09-27,37.75,38.75,37.66,38.64,3913200,23.2830757255479,23.8998459434432,23.2275664059373,23.8320012194747,6344664.32791382,0.0,1.0
2006-09-28,37.66,37.94,37.34,37.55,3627700,23.2275664059373,23.400262066948,23.0301999362108,23.1597216819689,5881769.08473193,0.0,1.0
2006-09-29,37.88,38.15,37.67,37.86,2648600,23.3632558538743,23.529783812706,23.2337341081163,23.3509204495164,4294305.92326294,0.0,1.0
2006-10-02,38.05,38.389,37.18,37.88,2744300,23.4681067909165,23.677191894783,22.9315167013476,23.3632558538743,4449469.05731726,0.0,1.0
2006-10-03,37.01,38.06,36.96,37.82,3969400,22.8266657643054,23.4742744930955,22.7958272534106,23.3262496408006,6435784.16212335,0.0,1.0
2006-10-04,37.05,37.07,35.77,36.75,5515400,22.8513365730212,22.8636719773791,22.0618706941152,22.6663055076526,8942390.27756717,0.0,1.0
2006-10-05,37.4,38.0,37.17,37.21,4360000,23.0672061492846,23.4372682800217,22.9253489991686,22.9500198078845,7069083.22337325,0.0,1.0
2006-10-06,37.0,37.25,36.9,37.25,4759100,22.8204980621264,22.9746906166003,22.7588210403369,22.9746906166003,7716163.75421003,0.0,1.0
2006-10-09,38.5,38.59,37.05,37.09,4211900,23.7456533889694,23.80116270858,22.8513365730212,22.876007381737,6828961.38268941,0.0,1.0
2006-10-10,37.12,38.601,37.1,38.37,5132300,22.8945104882739,23.8079471809768,22.882175083916,23.665473260643,8321251.33654095,0.0,1.0
2006-10-11,36.66,37.66,36.54,36.91,5187200,22.610796188042,23.2275664059373,22.5367837618946,22.7649887425159,8410263.4165784,0.0,1.0
2006-10-12,36.72,37.24,36.55,37.01,4331300,22.6478024011157,22.9685229144213,22.5429514640735,22.8266657643054,7022550.49665061,0.0,1.0
2006-10-13,36.93,37.21,36.25,36.92,4768300,22.7773241468738,22.9500198078845,22.357920398705,22.7711564446948,7731080.16835107,0.0,1.0
2006-10-16,38.06,38.11,36.77,36.77,4145700,23.4742744930955,23.5051130039902,22.6786409120105,22.6786409120105,6721628.05484828,0.0,1.0
2006-10-17,37.27,37.96,37.1,37.81,2749300,22.9870260209582,23.4125974713059,22.882175083916,23.3200819386216,4457575.80413305,0.0,1.0
2006-10-18,37.21,37.83,37.12,37.62,2542800,22.9500198078845,23.3324173429795,22.8945104882739,23.2028955972215,4122767.16064071,0.0,1.0
2006-10-19,37.9,38.05,37.04,37.04,3961400,23.3755912582322,23.4681067909165,22.8451688708422,22.8451688708422,6422813.36721809,0.0,1.0
2006-10-20,37.5,38.16,37.39,38.1,2311000,23.1288831710741,23.535951514885,23.0610384471056,23.4989453018113,3746938.37826046,0.0,1.0
2006-10-23,37.2,37.55,37.14,37.49,2209800,22.9438521057055,23.1597216819689,22.9068458926318,23.1227154688951,3582857.82270877,0.0,1.0
2006-10-24,37.97,38.06,37.1,37.15,4886600,23.4187651734849,23.4742744930955,22.882175083916,22.9130135948107,7922885.79801279,0.0,1.0
2006-10-25,38.8,39.2,37.9,38.1,5510700,23.930684454338,24.1773925414961,23.3755912582322,23.4989453018113,8934769.93556032,0.0,1.0
2006-10-26,39.87,40.0,38.93,39.11,5527600,24.590628587486,24.6708087158124,24.0108645826644,24.1218832218855,8962170.73979771,0.0,1.0
2006-10-27,39.37,39.92,39.15,39.8,3256000,24.2822434785383,24.6214670983807,24.1465540306014,24.5474546722333,5279113.52644572,0.0,1.0
2006-10-30,38.54,39.06,38.37,38.95,3139600,23.7703241976852,24.0910447109908,23.665473260643,24.0231999870223,5090388.46057401,0.0,1.0
2006-10-31,38.5,39.5,37.6,39.5,6280600,23.7456533889694,24.3624236068647,23.1905601928636,24.3624236068647,10183046.8102564,0.0,1.0
2006-11-01,36.61,38.6,36.59,38.37,6083500,22.5799576771473,23.8073304107589,22.5676222727894,23.665473260643,9863478.85077779,0.0,1.0
2006-11-02,35.66,36.5,35.25,36.5,6991700,21.9940259701467,22.5121129531788,21.7411501808096,22.5121129531788,11335988.3423988,0.0,1.0
2006-11-03,34.23,35.71,34.1,35.58,8833900,21.1120445585564,22.0248644810415,21.03186443023,21.9446843527151,14322838.1392104,0.0,1.0
2006-11-06,34.22,34.5,33.9,34.23,6662600,21.1058768563775,21.2785725173882,20.908510386651,21.1120445585564,10802402.2669832,0.0,1.0
2006-11-07,33.53,34.5,33.37,34.26,7393200,20.6803054060297,21.2785725173882,20.5816221711665,21.1305476650933,11986960.1117072,0.0,1.0
2006-11-08,35.73,35.89,33.82,33.83,12442300,22.0371998853994,22.1358831202626,20.8591687692194,20.8653364713983,20173315.1812333,0.0,1.0
2006-11-09,35.76,36.47,35.37,36.18,9332600,22.0557029919363,22.4936098466419,21.8151626069571,22.3147464834523,15131405.0666177,0.0,1.0
2006-11-10,35.46,35.88,35.1,35.62,4103800,21.8706719265677,22.1297154180837,21.6486346481253,21.9693551614309,6653693.51653191,0.0,1.0
2006-11-13,35.06,35.44,34.69,35.25,4134400,21.6239638394095,21.8583365222098,21.3957588587883,21.7411501808096,6703306.8070446,0.0,1.0
2006-11-14,35.87,36.1,35.1,35.1,5035400,22.1235477159047,22.2654048660207,21.6486346481253,21.6486346481253,8164142.58325087,0.0,1.0
2006-11-15,35.65,36.09,35.35,35.84,5301700,22.0495352897573,22.3216754167557,21.8639852031675,22.1670503445975,8571863.42098552,0.1,1.0
2006-11-16,35.42,36.0,35.36,35.9,2874200,21.9072802233718,22.2660103907788,21.8701702060538,22.2041603619155,4647047.1442361,0.0,1.0
2006-11-17,34.36,35.33,34.26,35.08,6975300,21.2516699174211,21.8516151973948,21.1898198885578,21.6969901252366,11277763.5325273,0.0,1.0
2006-11-20,33.5,34.5,33.5,34.36,7852900,20.7197596691969,21.3382599578296,20.7197596691969,21.2516699174211,12696679.6044018,0.0,1.0
2006-11-21,33.71,33.9,33.5,33.72,7897100,20.8496447298098,20.96715978465,20.7197596691969,20.8558297326961,12768142.788514,0.0,1.0
2006-11-22,34.07,34.17,33.58,33.84,7431700,21.0723048337176,21.1341548625808,20.7692396922875,20.930049767332,12015677.4969798,0.0,1.0
2006-11-24,33.53,34.0,33.46,33.95,2951500,20.7383146778559,21.0290098135133,20.6950196576516,20.9980847990816,4772026.87572642,0.0,1.0
2006-11-27,32.99,33.61,32.85,33.5,10463800,20.4043245219942,20.7877947009465,20.3177344815856,20.7197596691969,16918019.5907932,0.0,1.0
2006-11-28,32.7,33.03,32.17,32.82,9043900,20.2249594382907,20.4290645335395,19.8971542853154,20.2991794729266,14622305.2215423,0.0,1.0
2006-11-29,34.47,34.64,32.82,32.92,13430600,21.3197049491707,21.4248499982382,20.2991794729266,20.3610295017899,21714783.7225584,0.0,1.0
2006-11-30,35.1,35.15,34.13,34.65,10030200,21.7093601310093,21.7402851454409,21.1094148510355,21.4310350011246,16216968.9882809,0.0,1.0
2006-12-01,34.83,35.23,34.58,35.23,7797800,21.5423650530784,21.7897651685315,21.3877399809203,21.7897651685315,12607593.1463797,0.0,1.0
2006-12-04,34.85,35.19,34.58,34.68,5818000,21.5547350588511,21.7650251569862,21.3877399809203,21.4495900097835,9406624.55123711,0.0,1.0
2006-12-05,34.58,34.9,34.5,34.85,5638500,21.3877399809203,21.5856600732827,21.3382599578296,21.5547350588511,9116406.41666386,0.0,1.0
2006-12-06,34.3,34.75,34.05,34.68,5842700,21.2145599001031,21.4928850299878,21.0599348279449,21.4495900097835,9446559.86000568,0.0,1.0
2006-12-07,33.76,34.67,33.66,34.48,5583000,20.8805697442414,21.4434050068972,20.8187197153781,21.325889952057,9026673.23299361,0.0,1.0
2006-12-08,34.07,34.23,33.59,33.59,6006300,21.0723048337176,21.1712648798988,20.7754246951739,20.7754246951739,9711070.65006795,0.0,1.0
2006-12-11,33.69,34.19,33.31,34.19,8138400,20.8372747240371,21.1465248683535,20.6022446143567,21.1465248683535,13158280.0357147,0.0,1.0
2006-12-12,33.47,33.92,33.1,33.53,6882300,20.7012046605379,20.9795297904227,20.4723595537438,20.7383146778559,11127399.8193502,0.0,1.0
2006-12-13,32.76,33.52,32.55,33.27,7859800,20.2620694556087,20.7321296749696,20.1321843949958,20.5775046028114,12707835.6218311,0.0,1.0
2006-12-14,32.62,32.94,32.31,32.39,6368000,20.1754794152001,20.3733995075626,19.9837443257239,20.0332243488146,10295872.3173389,0.0,1.0
2006-12-15,32.72,33.17,32.01,32.86,7637700,20.2373294440634,20.5156545739481,19.7981942391341,20.3239194844719,12348741.205738,0.0,1.0
2006-12-18,32.06,33.2,31.95,32.73,7930900,19.8291192535658,20.5342095826071,19.7610842218162,20.2435144469497,12822791.1057762,0.0,1.0
2006-12-19,32.78,32.9,31.82,32.0,7057200,20.2744394613813,20.3486594960173,19.6806791842939,19.7920092362478,11410180.6089705,0.0,1.0
2006-12-20,31.94,32.78,31.68,32.74,11190800,19.7548992189298,20.2744394613813,19.5940891438853,20.249699449836,18093443.4561678,0.0,1.0
2006-12-21,31.51,32.18,31.31,31.65,6636800,19.4889440948177,19.9033392882017,19.3652440370912,19.5755341352263,10730471.9528447,0.0,1.0
2006-12-22,31.48,31.64,31.2,31.34,4348600,19.4703890861588,19.56934913234,19.2972090053416,19.3837990457502,7030877.88303706,0.0,1.0
2006-12-26,31.94,32.38,31.21,31.48,3788400,19.7548992189298,20.0270393459282,19.3033940082279,19.4703890861588,6125138.61290937,0.0,1.0
2006-12-27,32.2,32.35,31.66,31.94,4414000,19.9157092939743,20.0084843372692,19.5817191381127,19.7548992189298,7136617.52649719,0.0,1.0
2006-12-28,32.27,32.54,31.8,31.92,4423200,19.9590043141786,20.1259993921095,19.6683091785212,19.7425292131572,7151492.21640289,0.0,1.0
2006-12-29,31.96,32.56,31.86,31.86,3752700,19.7672692247025,20.1383693978821,19.7054191958392,19.7054191958392,6067418.34881874,0.0,1.0
2007-01-03,32.06,32.76,31.82,32.29,7380700,19.8291192535658,20.2620694556087,19.6806791842939,19.9713743199513,11933219.9768504,0.0,1.0
2007-01-04,31.88,32.09,31.4,31.5,4406000,19.7177892016119,19.8476742622247,19.4209090630681,19.4827590919314,7123683.01353568,0.0,1.0
2007-01-05,31.83,31.88,31.36,31.53,5798200,19.6868641871802,19.7177892016119,19.3961690515228,19.5013141005904,9374611.63165745,0.0,1.0
2007-01-08,31.99,32.05,31.32,31.4,4883000,19.7858242333615,19.8229342506794,19.3714290399775,19.4209090630681,7894903.34886399,0.0,1.0
2007-01-09,31.21,31.95,31.15,31.94,5119000,19.3033940082279,19.7610842218162,19.26628399091,19.7548992189298,8276471.48122771,0.0,1.0
2007-01-10,30.94,31.47,30.61,31.47,7781800,19.1363989302971,19.4642040832724,18.9322938350483,19.4642040832724,12581724.1204567,0.0,1.0
2007-01-11,31.68,32.0,30.2,30.98,6887100,19.5940891438853,19.7920092362478,18.6787087167088,19.1611389418424,11135160.527127,0.0,1.0
2007-01-12,30.96,32.44,30.94,31.68,7697200,19.1487689360697,20.0641493632462,19.1363989302971,19.5940891438853,12444941.645889,0.0,1.0
2007-01-16,31.02,31.31,30.46,30.96,7004000,19.1858789533877,19.3652440370912,18.8395187917534,19.1487689360697,11324166.0977767,0.0,1.0
2007-01-17,31.18,31.38,30.71,31.08,5488600,19.2848389995689,19.4085390572955,18.9941438639115,19.2229889707057,8874045.98004814,0.0,1.0
2007-01-18,30.7,31.34,30.58,31.33,5666900,18.9879588610252,19.3837990457502,18.9137388263893,19.3776140428638,9162323.93767714,0.0,1.0
2007-01-19,31.42,31.49,30.6,30.85,5275000,19.4332790688408,19.4765740890451,18.9261088321619,19.0807339043201,8528694.48397658,0.0,1.0
2007-01-22,31.82,32.45,31.66,31.86,9023900,19.6806791842939,20.0703343661325,19.5817191381127,19.7054191958392,14589968.9391386,0.0,1.0
2007-01-23,32.63,33.0,32.06,32.18,13591300,20.1816644180864,20.4105095248805,19.8291192535658,19.9033392882017,21974605.7516722,0.0,1.0
2007-01-24,32.09,32.9,31.48,31.55,13008000,19.8476742622247,20.3486594960173,19.4703890861588,19.5136841063631,21031518.0753683,0.0,1.0
2007-01-25,31.82,32.29,31.66,32.25,6829200,19.6806791842939,19.9713743199513,19.5817191381127,19.946634308406,11041546.9895683,0.0,1.0
2007-01-26,31.53,31.98,31.35,31.45,5211100,19.5013141005904,19.7796392304751,19.3899840486365,19.4518340774998,8425380.06169675,0.0,1.0
2007-01-29,31.26,31.61,31.12,31.54,7091000,19.3343190226596,19.550794123681,19.247728982251,19.5074991034767,11464828.9262328,0.0,1.0
2007-01-30,31.48,31.75,31.37,31.4,6332400,19.4703890861588,19.6373841640896,19.4023540544092,19.4209090630681,10238313.7346603,0.0,1.0
2007-01-31,32.0,32.23,31.5,31.5,5255900,19.7920092362478,19.9342643026333,19.4827590919314,19.4827590919314,8497813.33428104,0.0,1.0
2007-02-01,35.47,35.57,34.31,34.6,20659600,21.9382052378034,22.0000552666667,21.2207449029894,21.4001099866929,33402732.9973768,0.0,1.0
2007-02-02,35.27,36.26,34.85,36.01,9487500,21.8145051800769,22.4268204658233,21.5547350588511,22.2721953936651,15339523.9652564,0.0,1.0
2007-02-05,34.67,35.55,34.5,35.35,10507300,21.4434050068972,21.987685260894,21.3382599578296,21.8639852031675,16988351.0050213,0.0,1.0
2007-02-06,34.04,35.14,34.02,34.79,8582000,21.0537498250586,21.7341001425546,21.0413798192859,21.5176250415331,13875498.7794288,0.0,1.0
2007-02-07,34.28,34.48,34.05,34.3,6926100,21.2021898943304,21.325889952057,21.0599348279449,21.2145599001031,11198216.2778143,0.0,1.0
2007-02-08,33.87,34.7,33.77,34.65,7184200,20.948604775991,21.4619600155562,20.8867547471277,21.4310350011246,11615516.002234,0.0,1.0
2007-02-09,33.36,34.13,32.99,34.0,8465600,20.6331696287883,21.1094148510355,20.4043245219942,21.0290098135133,13687301.6158393,0.0,1.0
2007-02-12,33.59,33.85,33.38,33.5,4698500,20.7754246951739,20.9362347702184,20.645539634561,20.7197596691969,7596601.14368983,0.0,1.0
2007-02-13,34.83,35.07,33.87,33.9,10758600,21.5423650530784,21.6908051223503,20.948604775991,20.96715978465,17394656.3934238,0.0,1.0
2007-02-14,34.95,35.3,34.48,35.29,8731300,21.6877126209071,21.9049000148218,21.3960609776503,21.89869466071,14070591.0454487,0.115,1.0
2007-02-15,35.75,35.86,35.15,35.4,13210000,22.1841409498549,22.2523998450853,21.8118197031441,21.9669535559403,21288067.9521236,0.0,1.0
2007-02-16,35.88,36.55,35.37,36.31,52414800,22.264810553309,22.6805692788028,21.9483374936047,22.5316407801184,84467057.0853116,0.0,1.0
2007-02-20,35.75,36.15,35.55,35.97,8906900,22.1841409498549,22.4323551143289,22.060033867618,22.3206587403156,14353572.4786351,0.0,1.0
2007-02-21,35.4,35.8,35.34,35.49,6726800,21.9669535559403,22.2151677204142,21.9297214312692,22.0228017429469,10840316.0863244,0.0,1.0
2007-02-22,35.23,35.6,35.01,35.59,6709900,21.8614625360389,22.0910606381772,21.7249447455782,22.0848552840654,10813081.5406475,0.0,1.0
2007-02-23,35.2,35.68,35.1,35.37,5022400,21.8428464737033,22.140703471072,21.7807929325849,21.9483374936047,8093655.75191111,0.0,1.0
2007-02-26,35.13,35.49,34.83,35.09,6774700,21.7994089949204,22.0228017429469,21.613248371565,21.774587578473,10917507.490935,0.0,1.0
2007-02-27,33.87,35.04,33.34,34.23,10288600,21.0175343768276,21.7435608079138,20.6886506088997,21.2409271248541,16580198.0266631,0.0,1.0
2007-02-28,34.35,34.66,33.8,33.95,9101000,21.3153913741963,21.5077573516636,20.9740968980447,21.0671772097224,14666366.876024,0.0,1.0
2007-03-01,34.43,34.77,33.48,33.73,8840400,21.3650342070911,21.5760162468939,20.7755255664656,20.9306594192617,14246406.9586641,0.0,1.0
2007-03-02,33.75,34.65,33.75,34.18,5160900,20.9430701274854,21.5015519975517,20.9430701274854,21.2099003542949,8316850.10553482,0.0,1.0
2007-03-05,32.94,33.75,32.9,33.15,5513100,20.4404364444258,20.9430701274854,20.4156150279784,20.5707488807746,8884424.48348619,0.0,1.0
2007-03-06,32.96,33.5,32.83,33.0,9091700,20.4528471526495,20.7879362746893,20.3721775491955,20.4776685690969,14651379.8183438,0.0,1.0
2007-03-07,34.0,34.21,33.06,33.15,8060900,21.0982039802816,21.2285164166304,20.514900693768,20.5707488807746,12990233.6832152,0.0,1.0
2007-03-08,34.81,34.88,34.2,34.29,8120100,21.6008376633413,21.6442751421242,21.2223110625186,21.2781592495252,13085635.168663,0.0,1.0
2007-03-09,34.2,35.11,33.99,35.01,4994200,21.2223110625186,21.7869982866967,21.0919986261698,21.7249447455782,8048211.12539709,0.0,1.0
2007-03-12,34.22,34.43,34.0,34.2,3405400,21.2347217707423,21.3650342070911,21.0982039802816,21.2223110625186,5487841.52945962,0.0,1.0
2007-03-13,33.48,34.29,33.42,34.05,4882500,20.7755255664656,21.2781592495252,20.7382934417945,21.1292307508409,7868205.28207746,0.0,1.0
2007-03-14,33.64,33.72,33.12,33.31,5099400,20.8748112322551,20.9244540651499,20.552132818439,20.6700345465642,8217742.14345641,0.0,1.0
2007-03-15,33.7,33.77,33.43,33.5,3889600,20.9120433569262,20.9554808357091,20.7444987959063,20.7879362746893,6268135.43577441,0.0,1.0
2007-03-16,33.51,34.24,33.51,33.78,4547700,20.7941416288011,21.247132478966,20.7941416288011,20.961686189821,7328671.20559217,0.0,1.0
2007-03-19,34.23,34.44,33.66,33.75,6314300,21.2409271248541,21.3712395612029,20.8872219404788,20.9430701274854,10175567.5601888,0.0,1.0
2007-03-20,35.23,35.9,34.06,34.18,15876100,21.8614625360389,22.2772212615327,21.1354361049527,21.2099003542949,25584518.9715904,0.0,1.0
2007-03-21,35.88,36.11,35.19,35.35,7800100,22.264810553309,22.4075336978815,21.8366411195915,21.935926785381,12569951.4635397,0.0,1.0
2007-03-22,35.69,36.13,35.62,36.02,7871000,22.1469088251839,22.4199444061052,22.1034713464009,22.3516855108748,12684207.6344561,0.0,1.0
2007-03-23,35.63,35.75,35.18,35.58,5916900,22.1096767005128,22.1841409498549,21.8304357654796,22.0786499299535,9535152.85888872,0.0,1.0
2007-03-26,35.9,36.0,35.35,35.71,5560200,22.2772212615327,22.3392748026511,21.935926785381,22.1593195334076,8960326.67883402,0.0,1.0
2007-03-27,35.93,36.16,35.33,35.76,8077700,22.2958373238682,22.4385604684407,21.9235160771574,22.1903463039668,13017307.0777342,0.0,1.0
2007-03-28,36.84,37.42,36.16,36.18,12433200,22.8605245480463,23.2204350865335,22.4385604684407,22.4509711766644,20036245.7579367,0.0,1.0
2007-03-29,36.76,37.84,36.54,37.51,12265900,22.8108817151516,23.4810599592311,22.6743639246909,23.2762832735401,19766639.8708518,0.0,1.0
2007-03-30,36.7,37.84,36.62,37.58,11040500,22.7736495904805,23.4810599592311,22.7240067575857,23.3197207523231,17791893.5825451,0.0,1.0
2007-04-02,36.91,36.97,36.53,36.735,5733100,22.9039620268293,22.9411941515004,22.6681585705791,22.7953683298719,9238957.03075849,0.0,1.0
2007-04-03,37.22,37.5,36.6,36.94,6840400,23.0963280042965,23.2700779194283,22.711596049362,22.9225780891648,11023383.8016432,0.0,1.0
2007-04-04,36.82,37.2,36.79,37.2,5538100,22.8481138398226,23.0839172960728,22.8294977774871,23.0839172960728,8924712.27294897,0.0,1.0
2007-04-05,37.02,37.22,36.7225,36.82,4746500,22.9722209220596,23.0963280042965,22.7876116372321,22.8481138398226,7649039.70740005,0.0,1.0
2007-04-09,37.74,38.09,37.0,37.01,8217900,23.4190064181126,23.6361938120273,22.9598102138359,22.9660155679477,13243241.0010414,0.0,1.0
2007-04-10,38.02,38.38,37.63,37.77,6965200,23.5927563332443,23.8161490812709,23.3507475228823,23.4376224804482,11224500.4466413,0.0,1.0
2007-04-11,37.41,38.57,37.33,38.38,7426500,23.2142297324216,23.934050809396,23.1645868995269,23.8161490812709,11967890.7378082,0.0,1.0
2007-04-12,37.51,37.52,37.09,37.23,4629800,23.2762832735401,23.282488627652,23.0156584008425,23.1025333584084,7460976.30618788,0.0,1.0
2007-04-13,38.01,38.18,37.54,37.66,6374600,23.5865509791325,23.6920419990339,23.2948993358757,23.3693635852178,10272741.708373,0.0,1.0
2007-04-16,38.05,38.4,37.8436,38.35,5060100,23.6113723955799,23.8285597894945,23.4832938867114,23.7975330189353,8154409.73842094,0.0,1.0
2007-04-17,37.87,38.19,37.75,38.06,3862500,23.4996760215666,23.6982473531457,23.4252117722245,23.6175777496917,6224463.47199678,0.0,1.0
2007-04-18,37.49,37.78,37.11,37.6,4493200,23.2638725653164,23.44382783456,23.0280691090662,23.3321314605467,7240843.82456335,0.0,1.0
2007-04-19,37.31,37.55,37.0,37.4,3369100,23.1521761913032,23.3011046899875,22.9598102138359,23.2080243783098,5429343.65915969,0.0,1.0
2007-04-20,38.55,38.55,36.99,37.79,8484400,23.9216401011723,23.9216401011723,22.953604859724,23.4500331886718,13672708.8367144,0.0,1.0
2007-04-23,38.96,39.15,38.24,38.67,6983300,24.176059619758,24.2939613478831,23.729274123705,23.9961043505144,11253668.8062123,0.0,1.0
2007-04-24,39.31,39.5,38.96,39.16,6647900,24.3932470136727,24.5111487417978,24.176059619758,24.300166701995,10713167.8227799,0.0,1.0
2007-04-25,39.52,39.65,39.05,39.55,6566400,24.5235594500215,24.6042290534755,24.2319078067646,24.542175512357,10581829.6291313,0.0,1.0
2007-04-26,39.03,39.46,38.78,39.28,4199800,24.2194970985409,24.4863273253504,24.0643632457448,24.3746309513371,6768026.32742838,0.0,1.0
2007-04-27,39.01,39.19,38.6,38.72,3789000,24.2070863903172,24.3187827643305,23.9526668717315,24.0271311210737,6106017.37097627,0.0,1.0
2007-04-30,38.7,39.27,38.7,39.0,5793800,24.01472041285,24.3684255972253,24.01472041285,24.2008810362054,9336775.78357408,0.0,1.0
2007-05-01,36.6,37.1,35.5,37.0,15953600,22.711596049362,23.0218637549544,22.0290070970588,22.9598102138359,25709411.118925,0.0,1.0
2007-05-02,36.62,37.12,36.41,36.94,6417200,22.7240067575857,23.0342744631781,22.5936943212369,22.9225780891648,10341392.1016175,0.0,1.0
2007-05-03,36.14,37.25,35.98,36.92,6100100,22.426149760217,23.1149440666321,22.3268640944274,22.9101673809411,9830381.78007186,0.0,1.0
2007-05-04,36.06,36.62,36.04,36.46,6651200,22.3765069273222,22.7240067575857,22.3640962190985,22.6247210917961,10718485.810989,0.0,1.0
2007-05-07,36.21,36.61,36.14,36.27,3547600,22.4695872389999,22.7178014034738,22.426149760217,22.506819363671,5716998.47592383,0.0,1.0
2007-05-08,35.37,36.3,35.33,36.27,6983600,21.9483374936047,22.5254354260066,21.9235160771574,22.506819363671,11254152.2596859,0.0,1.0
2007-05-09,35.74,35.76,34.94,35.37,5747000,22.1779355957431,22.1903463039668,21.6815072667953,21.9483374936047,9261357.0416998,0.0,1.0
2007-05-10,35.5,36.56,35.33,35.53,11423400,22.0290070970588,22.6867746329146,21.9235160771574,22.0476231593943,18408941.3659567,0.0,1.0
2007-05-11,35.87,36.22,35.66,35.75,4365400,22.2586051991971,22.4757925931118,22.1282927628483,22.1841409498549,7034892.64482971,0.0,1.0
2007-05-14,35.74,36.95,35.64,35.94,8753200,22.1779355957431,22.9287834432767,22.1158820546246,22.3020426779801,14105883.149018,0.0,1.0
2007-05-15,36.1,36.41,35.75,35.89,5981100,22.4726899160559,22.6656686937284,22.2548106509417,22.3419623569874,9608004.68508823,0.115,1.0
2007-05-16,36.69,36.74,36.25,36.36,6047400,22.8399721058197,22.8710977151217,22.5660667439619,22.6345430844263,9714508.62426686,0.0,1.0
2007-05-17,36.64,36.95,36.42,36.67,3850700,22.8088464965176,23.0018252741901,22.6718938155888,22.8275218620989,6185742.36191827,0.0,1.0
2007-05-18,36.9,36.95,36.6,36.79,3639000,22.9706996648881,23.0018252741901,22.783946009076,22.9022233244237,5845668.69790442,0.0,1.0
2007-05-21,36.8,37.36,36.73,37.11,6072500,22.9084484462841,23.2570552704667,22.8648725932613,23.1014272239566,9754829.12009468,0.0,1.0
2007-05-22,36.48,37.17,36.28,36.9,8427400,22.7092445467512,23.138777955119,22.5847421095431,22.9706996648881,13537726.9537564,0.0,1.0
2007-05-23,35.94,36.78,35.92,36.73,8954100,22.3730879662894,22.8959982025633,22.3606377225686,22.8648725932613,14383814.808438,0.0,1.0
2007-05-24,35.07,36.13,34.93,35.94,17545500,21.8315023644343,22.4913652816371,21.7443506583887,22.3730879662894,28184990.4201929,0.0,1.0
2007-05-25,35.32,35.6,35.08,35.16,7156500,21.9871304109444,22.1614338230357,21.8377274862947,21.887528461178,11496160.4936941,0.0,1.0
2007-05-29,35.21,35.68,34.95,35.42,4688000,21.91865407048,22.2112347979189,21.7568009021095,22.0493816295484,7530776.27254077,0.0,1.0
2007-05-30,35.61,35.72,34.86,34.89,5737700,22.1676589448961,22.2361352853605,21.7007748053659,21.7194501709471,9217008.32315641,0.0,1.0
2007-05-31,35.04,36.03,35.03,36.0,7767300,21.8128269988531,22.429114063033,21.8066018769927,22.4104386974518,12477346.1053127,0.0,1.0
2007-06-01,34.59,35.19,34.39,35.05,8265500,21.532696515135,21.9062038267592,21.4081940779269,21.8190521207135,13277651.7236958,0.0,1.0
2007-06-04,34.47,34.51,33.9,34.37,7804100,21.4579950528101,21.4828955402517,21.1031631067671,21.3957438342061,12536461.4139368,0.0,1.0
2007-06-05,34.49,34.65,34.11,34.22,6310100,21.4704452965309,21.5700472462974,21.2338906658356,21.3023670063,10136508.3953412,0.0,1.0
2007-06-06,34.1,34.49,34.02,34.49,5643700,21.2276655439752,21.4704452965309,21.177864569092,21.4704452965309,9066007.26308414,0.0,1.0
2007-06-07,33.7,34.04,33.46,33.85,9297000,20.9786606695591,21.1903148128128,20.8292577449094,21.0720374974651,14934647.3988506,0.0,1.0
2007-06-08,34.54,34.59,33.01,33.01,6786300,21.5015709058329,21.532696515135,20.5491272611912,20.5491272611912,10901473.3400904,0.0,1.0
2007-06-11,34.38,34.63,34.2125,34.43,4877900,21.4019689560665,21.5575970025766,21.2976981649047,21.4330945653685,7835830.5417719,0.0,1.0
2007-06-12,34.28,34.93,34.16,34.8,4372600,21.3397177374625,21.7443506583887,21.2650162751376,21.6634240742034,7024119.5241706,0.0,1.0
2007-06-13,34.55,34.6,34.2108,34.325,4248200,21.5077960276934,21.5389216369954,21.2966398941885,21.3677307858343,6824284.07871324,0.0,1.0
2007-06-14,34.47,34.91,34.38,34.57,5207400,21.4579950528101,21.7319004146679,21.4019689560665,21.5202462714142,8365137.44915293,0.0,1.0
2007-06-15,34.57,34.83,34.42,34.6,5528800,21.5202462714142,21.6820994397846,21.4268694435081,21.5389216369954,8881432.5630596,0.0,1.0
2007-06-18,34.75,34.9,34.63,34.8,6255100,21.6322984649014,21.7256752928075,21.5575970025766,21.6634240742034,10048156.7112564,0.0,1.0
2007-06-19,34.13,34.92,34.08,34.87,6314300,21.2463409095564,21.7381255365283,21.2152153002544,21.7069999272263,10143255.2512168,0.0,1.0
2007-06-20,33.48,34.55,33.44,34.31,6937400,20.8417079886302,21.5077960276934,20.8168075011886,21.3583931030437,11144199.5121852,0.0,1.0
2007-06-21,33.83,33.83,33.39,33.6,7284400,21.0595872537443,21.0595872537443,20.7856818918866,20.916409450955,11701618.3190478,0.0,1.0
2007-06-22,33.48,34.63,33.47,34.23,11066300,20.8417079886302,21.5575970025766,20.8354828667698,21.3085921281604,17776840.7561472,0.0,1.0
2007-06-25,33.04,33.92,32.92,33.53,8793300,20.5678026267725,21.1156133504879,20.4931011644476,20.8728335979322,14125506.612059,0.0,1.0
2007-06-26,32.76,33.4,32.75,33.05,5987200,20.3934992146812,20.791907013747,20.3872740928208,20.5740277486329,9617803.69005036,0.0,1.0
2007-06-27,32.27,32.76,32.05,32.76,11614400,20.0884682435214,20.3934992146812,19.9515155625925,20.3934992146812,18657305.4479091,0.0,1.0
2007-06-28,32.35,32.5,32.17,32.43,8940200,20.1382692184046,20.2316460463107,20.0262170249174,20.1880701932879,14361485.9282784,0.0,1.0
2007-06-29,33.09,33.43,32.54,32.54,7913000,20.5989282360745,20.8105823793282,20.2565465337523,20.2565465337523,12711397.7484247,0.0,1.0
2007-07-02,34.21,34.5,33.82,33.84,8175500,21.2961418844396,21.4766704183913,21.0533621318839,21.0658123756047,13133076.2406479,0.0,1.0
2007-07-03,34.26,34.57,33.89,34.56,3305000,21.3272674937417,21.5202462714142,21.0969379849067,21.5140211495538,5309133.016371,0.0,1.0
2007-07-05,34.22,34.72,33.92,34.35,7725000,21.3023670063,21.6136230993202,21.1156133504879,21.3832935904853,12409395.6282802,0.0,1.0
2007-07-06,35.14,35.23,34.05,34.17,8691100,21.8750782174571,21.9311043142008,21.1965399346732,21.271241396998,13961333.1190869,0.0,1.0
2007-07-09,36.15,36.47,35.4,35.41,12695200,22.5038155253579,22.7030194248908,22.0369313858276,22.043156507688,20393496.359889,0.0,1.0
2007-07-10,35.79,36.33,35.79,36.25,7609300,22.2797111383834,22.6158677188451,22.2797111383834,22.5660667439619,12223535.8128508,0.0,1.0
2007-07-11,35.93,36.39,35.52,35.68,5449100,22.366862844429,22.6532184500076,22.1116328481525,22.2112347979189,8753402.9408494,0.0,1.0
2007-07-12,36.35,36.4,35.64,35.91,5825200,22.6283179625659,22.659443571868,22.1863343104773,22.3544126007082,9357567.82056413,0.0,1.0
2007-07-13,36.6,36.7,35.93,36.2,4114900,22.783946009076,22.8461972276801,22.366862844429,22.5349411346599,6610151.72437673,0.0,1.0
2007-07-16,36.48,36.79,36.31,36.65,3977500,22.7092445467512,22.9022233244237,22.6034174751243,22.815071618378,6389433.15359022,0.0,1.0
2007-07-17,36.06,36.69,35.95,36.66,5831600,22.4477894286143,22.8399721058197,22.3793130881498,22.8212967402384,9367848.74380306,0.0,1.0
2007-07-18,36.01,36.25,35.75,35.78,3846900,22.4166638193122,22.5660667439619,22.2548106509417,22.273486016523,6179638.06374513,0.0,1.0
2007-07-19,36.42,36.5,36.04,36.2,3428300,22.6718938155888,22.721694790472,22.4353391848934,22.5349411346599,5507201.42814666,0.0,1.0
2007-07-20,36.06,36.38,35.69,36.3,4056600,22.4477894286143,22.6469933281472,22.2174599197793,22.5971923532639,6516498.93924677,0.0,1.0
2007-07-23,36.73,37.02,36.15,36.4,5470700,22.8648725932613,23.045401127213,22.5038155253579,22.659443571868,8788101.05678089,0.0,1.0
2007-07-24,36.14,36.9,35.93,36.5,6440200,22.4975904034975,22.9706996648881,22.366862844429,22.721694790472,10345500.2880583,0.0,1.0
2007-07-25,35.99,36.42,35.26,36.12,5454700,22.4042135755914,22.6718938155888,21.949779679782,22.4851401597767,8762398.7486835,0.0,1.0
2007-07-26,34.7,35.88,34.06,35.67,9911900,21.6011728555994,22.335737235127,21.2027650565336,22.2050096760585,15922419.2269192,0.0,1.0
2007-07-27,34.05,34.95,34.05,34.5,5693800,21.1965399346732,21.7568009021095,21.1965399346732,21.4766704183913,9146487.61531414,0.0,1.0
2007-07-30,34.17,35.5,33.66,35.39,8659900,21.271241396998,22.0991826044317,20.9537601821175,22.0307062639672,13911213.6182969,0.0,1.0
2007-07-31,33.6,34.5,33.58,34.18,5359900,20.916409450955,21.4766704183913,20.9039592072342,21.2774665188584,8610112.57320636,0.0,1.0
2007-08-01,34.02,34.29,33.27,33.94,6039100,21.177864569092,21.3459428593229,20.7109804295617,21.1280635942088,9701175.55194134,0.0,1.0
2007-08-02,34.37,34.56,33.82,34.0,5255400,21.3957438342061,21.5140211495538,21.0533621318839,21.1654143253712,8442244.37344514,0.0,1.0
2007-08-03,33.46,34.56,33.4,34.06,4497300,20.8292577449094,21.5140211495538,20.791907013747,21.2027650565336,7224436.88790479,0.0,1.0
2007-08-06,34.52,34.52,33.56,33.56,6558900,21.4891206621121,21.4891206621121,20.8915089635134,20.8915089635134,10536179.2862559,0.0,1.0
2007-08-07,34.67,34.85,34.14,34.36,5321700,21.5824974900182,21.6945496835055,21.2525660314168,21.3895187123457,8548748.31262378,0.0,1.0
2007-08-08,35.19,35.25,34.66,34.75,6050500,21.9062038267592,21.9435545579216,21.5762723681578,21.6322984649014,9719488.44646074,0.0,1.0
2007-08-09,35.18,35.69,34.52,34.84,7068700,21.8999787048988,22.2174599197793,21.4891206621121,21.6883245616451,11355119.0780096,0.0,1.0
2007-08-10,34.43,35.94,33.65,35.0,7783100,21.4330945653685,22.3730879662894,20.9475350602571,21.7879265114115,12502727.1345589,0.0,1.0
2007-08-13,33.88,34.61,33.75,34.5,5291100,21.162301764441,21.6182781601919,21.0811004884853,21.5495693882294,8470839.79783402,0.115,1.0
2007-08-14,33.15,33.99,32.91,33.9,5360800,20.70632536869,21.2310105364034,20.5564153207719,21.1747942684341,8582426.71433705,0.0,1.0
2007-08-15,32.92,33.79,32.84,32.96,5992900,20.5626615727685,21.1060854964717,20.5126915567958,20.5876465807549,9594393.57117416,0.0,1.0
2007-08-16,32.25,32.71,31.28,32.62,9453300,20.1441626889971,20.4314902808401,19.538276245328,20.3752740128709,15134355.7787349,0.0,1.0
2007-08-17,32.65,33.0,32.04,32.85,5539100,20.3940127688606,20.6126315887412,20.0129913970687,20.5189378087924,8867877.8938562,0.0,1.0
2007-08-20,32.45,32.95,32.16,32.59,3997400,20.2690877289289,20.5814003287583,20.0879464210278,20.3565352568811,6399677.76225392,0.0,1.0
2007-08-21,32.35,32.89,32.06,32.17,4770600,20.206625208963,20.5439228167787,20.0254839010619,20.0941926730244,7637540.08420687,0.0,1.0
2007-08-22,32.47,32.71,32.01,32.48,5902900,20.281580232922,20.4314902808401,19.994252641079,20.2878264849186,9450307.16535968,0.0,1.0
2007-08-23,32.86,33.09,32.33,32.7,5194300,20.525184060789,20.6688478567105,20.1941327049698,20.4252440288436,8315866.86358021,0.0,1.0
2007-08-24,33.08,33.21,32.59,32.67,3563000,20.6626016047139,20.7438028806696,20.3565352568811,20.4065052728538,5704220.71018931,0.0,1.0
2007-08-27,32.73,33.13,32.64,32.83,3884200,20.4439827848333,20.6938328646969,20.387766516864,20.5064453047992,6218449.0829406,0.0,1.0
2007-08-28,32.09,32.77,32.06,32.48,4390600,20.0442226570517,20.4689677928197,20.0254839010619,20.2878264849186,7029175.2596568,0.0,1.0
2007-08-29,32.91,32.92,32.21,32.25,4023000,20.5564153207719,20.5626615727685,20.1191776810107,20.1441626889971,6440662.33990783,0.0,1.0
2007-08-30,33.59,33.7,32.55,32.63,5657400,20.9811604565399,21.0498692285024,20.3315502488947,20.3815202648674,9057271.46949903,0.0,1.0
2007-08-31,33.7,34.0,33.4,33.8,3931400,21.0498692285024,21.2372567884,20.8624816686047,21.1123317484683,6294014.39798997,0.0,1.0
2007-09-04,33.8,33.95,33.62,33.87,4149600,21.1123317484683,21.2060255284171,20.9998992125297,21.1560555124444,6643343.88408687,0.0,1.0
2007-09-05,33.04,33.99,32.84,33.99,6294300,20.6376165967276,21.2310105364034,20.5126915567958,21.2310105364034,10076922.9346462,0.0,1.0
2007-09-06,33.15,33.45,32.8,33.0,3807400,20.70632536869,20.8937129285877,20.4877065488094,20.6126315887412,6095495.3499789,0.0,1.0
2007-09-07,32.71,33.0,32.34,33.0,5190000,20.4314902808401,20.6126315887412,20.2003789569664,20.6126315887412,8308982.73530244,0.0,1.0
2007-09-10,32.54,33.0,32.35,32.8,4592200,20.3253039968981,20.6126315887412,20.206625208963,20.4877065488094,7351928.80868128,0.0,1.0
2007-09-11,32.7,32.78,32.15,32.55,7406000,20.4252440288436,20.4752140448163,20.0817001690312,20.3315502488947,11856710.2384681,0.0,1.0
2007-09-12,32.63,32.87,32.39,32.51,5819700,20.3815202648674,20.5314303127856,20.2316102169493,20.3065652409084,9317107.28798451,0.0,1.0
2007-09-13,32.83,33.18,32.5,32.69,7523000,20.5064453047992,20.7250641246798,20.3003189889118,20.418997776847,12044022.566027,0.0,1.0
2007-09-14,32.36,32.71,32.09,32.58,5835700,20.2128714609596,20.4314902808401,20.0442226570517,20.3502890048845,9342722.64901816,0.0,1.0
2007-09-17,32.23,32.5,32.05,32.3,3871700,20.1316701850039,20.3003189889118,20.0192376490653,20.17539394898,6198437.08213302,0.0,1.0
2007-09-18,32.45,32.49,32.05,32.26,6632000,20.2690877289289,20.2940727369152,20.0192376490653,20.1504089409937,10617567.1484635,0.0,1.0
2007-09-19,33.05,33.43,32.6,32.6,6558200,20.6438628487241,20.8812204245945,20.3627815088777,20.3627815088777,10499416.2956957,0.0,1.0
2007-09-20,32.67,33.1,32.42,33.06,4764600,20.4065052728538,20.6750941087071,20.2503489729391,20.6501091007207,7627934.32381925,0.0,1.0
2007-09-21,33.12,33.19,32.67,32.95,5651500,20.6875866127003,20.7313103766764,20.4065052728538,20.5814003287583,9047825.80511783,0.0,1.0
2007-09-24,32.7,33.15,32.59,33.12,5162400,20.4252440288436,20.70632536869,20.3565352568811,20.6875866127003,8264796.23751929,0.0,1.0
2007-09-25,32.8,32.97,32.24,32.44,4455700,20.4877065488094,20.5938928327514,20.1379164370005,20.2628414769323,7133397.75986263,0.0,1.0
2007-09-26,33.36,33.46,32.81,32.99,5012200,20.8374966606184,20.8999591805843,20.493952800806,20.6063853367446,8024332.03581556,0.0,1.0
2007-09-27,33.65,33.86,33.2,33.5,4627300,21.0186379685194,21.1498092604478,20.737556628673,20.9249441885706,7408122.50694893,0.0,1.0
2007-09-28,33.08,33.7,32.9,33.65,7293600,20.6626016047139,21.0498692285024,20.5501690687753,21.0186379685194,11676762.3272065,0.0,1.0
2007-10-01,33.17,33.55,32.77,33.08,6006800,20.7188178726832,20.9561754485536,20.4689677928197,20.6626016047139,9616646.91607218,0.0,1.0
2007-10-02,33.24,33.62,32.86,33.26,5233500,20.7625416366593,20.9998992125297,20.525184060789,20.7750341406525,8378624.49811277,0.0,1.0
2007-10-03,32.7,33.15,32.5,33.05,6003000,20.4252440288436,20.70632536869,20.3003189889118,20.6438628487241,9610563.26782666,0.0,1.0
2007-10-04,32.83,33.06,32.43,32.61,4673200,20.5064453047992,20.6501091007207,20.2565952249357,20.3690277608743,7481606.57391431,0.0,1.0
2007-10-05,33.11,33.34,32.55,33.15,4975000,20.6813403607037,20.8250041566252,20.3315502488947,20.70632536869,7964776.32141223,0.0,1.0
2007-10-08,32.87,33.31,32.63,33.27,2633100,20.5314303127856,20.8062654006354,20.3815202648674,20.7812803926491,4215487.94611267,0.0,1.0
2007-10-09,33.53,33.6,32.91,33.0,4447800,20.9436829445604,20.9874067085365,20.5564153207719,20.6126315887412,7120750.17535223,0.0,1.0
2007-10-10,33.93,34.0,33.44,33.54,5794900,21.1935330244239,21.2372567884,20.8874666765911,20.949929196557,9277403.47838228,0.0,1.0
2007-10-11,34.9,35.51,34.01,34.25,10789900,21.799419468093,22.1804408398849,21.2435030403966,21.3934130883147,17274199.0010866,0.0,1.0
2007-10-12,35.48,35.59,34.91,35.27,6974500,22.1617020838951,22.2304108558576,21.8056657200896,22.0305307919667,11165895.9705909,0.0,1.0
2007-10-15,34.91,35.47,34.46,35.35,5164800,21.8056657200896,22.1554558318985,21.5245843802431,22.0805008079394,8268638.54167435,0.0,1.0
2007-10-16,34.85,35.09,34.69,34.91,4605500,21.76818820811,21.9180982560282,21.6682481761646,21.8056657200896,7373221.57754053,0.0,1.0
2007-10-17,35.35,35.42,34.84,35.09,5466900,22.0805008079394,22.1242245719156,21.7619419561134,21.9180982560282,8752288.5771917,0.0,1.0
2007-10-18,35.5,35.77,35.3,35.44,3658100,22.1741945878883,22.3428433917962,22.0492695479565,22.1367170759087,5856472.01233328,0.0,1.0
2007-10-19,34.9,35.7,34.74,35.35,11402500,21.799419468093,22.29911962782,21.6994794361476,22.0805008079394,18254947.1366639,0.0,1.0
2007-10-22,34.96,35.0,34.48,34.54,3628000,21.8368969800725,21.8618819880589,21.5370768842363,21.5745543962158,5808283.11438867,0.0,1.0
2007-10-23,35.01,35.09,34.65,34.96,3449100,21.8681282400554,21.9180982560282,21.6432631681783,21.8368969800725,5521871.35883076,0.0,1.0
2007-10-24,34.32,35.13,33.69,34.78,7343500,21.4371368522909,21.9430832640145,21.0436229765058,21.7244644441339,11756650.2344303,0.0,1.0
2007-10-25,34.71,34.83,34.31,34.51,7526400,21.6807406801578,21.7556957041169,21.4308906002943,21.555815640226,12049465.8302467,0.0,1.0
2007-10-26,35.06,35.25,34.64,35.12,3718200,21.8993595000384,22.0180382879736,21.6370169161817,21.9368370120179,5952689.71221608,0.0,1.0
2007-10-29,35.66,35.89,35.09,35.1,5027600,22.2741346198337,22.4177984157552,21.9180982560282,21.9243445080247,8048986.82081048,0.0,1.0
2007-10-30,35.38,35.75,35.29,35.7,5551900,22.0992395639292,22.330350887803,22.0430232959599,22.29911962782,8888370.18268315,0.0,1.0
2007-10-31,35.78,35.89,35.38,35.41,5156800,22.3490896437927,22.4177984157552,22.0992395639292,22.117978319919,8255830.86115753,0.0,1.0
2007-11-01,35.0,35.8,34.91,35.5,7846000,21.8618819880589,22.3615821477859,21.8056657200896,22.1741945878883,12561132.6668945,0.0,1.0
2007-11-02,34.84,35.14,34.2,35.0,6337700,21.7619419561134,21.9493295160111,21.3621818283318,21.8618819880589,10146404.6014501,0.0,1.0
2007-11-05,34.52,34.93,34.21,34.85,6028700,21.5620618922226,21.8181582240827,21.3684280803284,21.76818820811,9651707.94148704,0.0,1.0
2007-11-06,36.89,37.67,36.35,36.35,15780200,23.042423615414,23.5296312711479,22.7051260075983,22.7051260075983,25263470.0114874,0.0,1.0
2007-11-07,36.47,37.0,36.27,36.5,8449000,22.7800810315573,23.1111323873765,22.6551559916256,22.7988197875471,13526511.5858517,0.0,1.0
2007-11-08,37.26,38.09,36.52,36.52,10922700,23.2735349392878,23.7919738550046,22.8113122915403,22.8113122915403,17486806.4976662,0.0,1.0
2007-11-09,36.93,37.3999,36.77,36.9,6603200,23.0674086234004,23.3609200047201,22.967468591455,23.0486698674106,10571459.4986029,0.0,1.0
2007-11-12,36.1,37.34,36.0,36.79,4885400,22.5489697076836,23.3235049552605,22.4865071877177,22.9799610954482,7821330.29962358,0.0,1.0
2007-11-13,37.37,37.44,36.01,36.48,6089200,23.3422437112503,23.3859674752264,22.4927534397143,22.7863272835539,9748566.02539565,0.0,1.0
2007-11-14,37.75,38.54,37.47,37.6,7286800,23.5796012871206,24.0730551948511,23.4047062312162,23.4859075071718,11665875.7987672,0.0,1.0
2007-11-15,37.03,37.61,36.83,37.6,4646900,23.1298711433663,23.4921537591684,23.0049461034345,23.4859075071718,7439501.32421518,0.0,1.0
2007-11-16,37.89,38.0,37.16,37.27,7132600,23.6670488150729,23.7357575870353,23.2110724193219,23.2797811912844,11419007.756805,0.0,1.0
2007-11-19,36.39,37.46,36.24,36.5,8924600,22.7301110155846,23.3984599792196,22.6364172356358,22.7988197875471,14287928.192578,0.0,1.0
2007-11-20,36.41,36.79,35.28,36.38,7438900,22.8144354175386,23.0525426808911,22.1063796080956,22.7956374756949,11871884.7976305,0.115,1.0
2007-11-21,35.13,36.39,35.06,36.04,5732800,22.0123898988775,22.8019034563095,21.9685280345757,22.5825941348006,9149086.71548971,0.0,1.0
2007-11-23,35.59,35.59,34.76,35.29,2336400,22.3006250071463,22.3006250071463,21.7805486161395,22.1126455887101,3728706.07767063,0.0,1.0
2007-11-26,35.43,36.5,35.4,35.63,3818500,22.2003693173137,22.8708292430694,22.1815713754701,22.3256889296045,6094018.21502537,0.0,1.0
2007-11-27,35.7,36.94,35.33,35.54,4245600,22.3695507939063,23.1465323901092,22.1377095111683,22.2692951040736,6775635.38921348,0.0,1.0
2007-11-28,35.97,36.23,35.38,35.9,4564300,22.5387322704988,22.7016477664768,22.169039414241,22.494870406197,7284254.90083549,0.0,1.0
2007-11-29,36.16,36.68,35.8,35.93,3578900,22.6577859021751,22.9836168941311,22.4322106000517,22.5136683480407,5711635.92765596,0.0,1.0
2007-11-30,36.35,36.97,36.05,36.52,4867400,22.7768395338513,23.1653303319528,22.5888601154151,22.8833612042985,7767978.06987417,0.0,1.0
2007-12-03,36.1,36.7,35.92,36.35,3446800,22.6201900184878,22.9961488553602,22.5074023674261,22.7768395338513,5500814.97539596,0.0,1.0
2007-12-04,37.03,37.29,35.8,35.83,5239600,23.20292621564,23.365841711618,22.4322106000517,22.4510085418953,8361979.26920177,0.0,1.0
2007-12-05,36.83,37.23,36.35,36.59,4613000,23.0776066033492,23.3282458279308,22.7768395338513,22.9272230686003,7361976.17543854,0.0,1.0
2007-12-06,37.88,38.12,36.76,36.8,6206900,23.7355345678759,23.8859181026248,23.0337447390474,23.0588086615056,9905712.10130705,0.0,1.0
2007-12-07,38.55,39.0,37.7,38.0,5380900,24.15535526905,24.4373243967043,23.6227469168142,23.8107263352504,8587482.67990836,0.0,1.0
2007-12-10,38.61,39.0,38.34,38.55,3513300,24.1929511527373,24.4373243967043,24.0237696761447,24.15535526905,5606943.61525432,0.0,1.0
2007-12-11,37.27,38.93,37.11,38.59,4976500,23.353309750389,24.3934625324025,23.2530540605563,24.1804191915082,7942092.87601774,0.0,1.0
2007-12-12,38.73,38.98,38.03,38.65,5673300,24.2681429201117,24.4247924354752,23.829524277094,24.2180150751954,9054129.51140592,0.0,1.0
2007-12-13,38.29,39.07,37.82,38.55,3827900,23.992439773072,24.4811862610061,23.6979386841886,24.15535526905,6109019.85735122,0.0,1.0
2007-12-14,39.07,40.16,37.96,38.23,7725500,24.4811862610061,25.1641781479909,23.7856624127922,23.9548438893848,12329275.2966292,0.0,1.0
2007-12-17,39.75,40.6,38.88,38.98,7649600,24.9072729427948,25.4398812950306,24.3621326293298,24.4247924354752,12208145.014445,0.0,1.0
2007-12-18,40.18,40.74,39.28,39.96,6600600,25.17671010922,25.5276050236342,24.6127718539114,25.0388585357001,10534025.5676565,0.0,1.0
2007-12-19,41.38,41.7,39.9,40.2,8463600,25.9286277829647,26.12913916263,25.0012626520129,25.1892420704491,13507223.4030873,0.0,1.0
2007-12-20,43.29,43.37,41.51,41.7,12584100,27.1254300803418,27.1755579252581,26.0100855309537,26.12913916263,20083209.2758153,0.0,1.0
2007-12-21,44.27,44.35,42.89,43.59,11239800,27.7394961805667,27.789624025483,26.8747908557602,27.313409498778,17937814.8312798,0.0,1.0
2007-12-24,44.99,45.3,43.91,44.4,3318100,28.1906467848135,28.3848921838642,27.5139208784432,27.8209539285557,5295420.14908359,0.0,1.0
2007-12-26,45.75,45.99,44.95,44.99,5672000,28.6668613115185,28.8172448462675,28.1655828623554,28.1906467848135,9052054.81619064,0.0,1.0
2007-12-27,46.04,46.3,45.02,45.04,6754700,28.8485747493402,29.0114902453182,28.2094447266571,28.2219766878862,10779956.7466366,0.0,1.0
2007-12-28,47.09,47.29,45.94,46.04,6018400,29.5065027138668,29.6318223261576,28.7859149431948,28.8485747493402,9604881.29509198,0.0,1.0
2007-12-31,46.43,47.33,45.72,47.03,6340400,29.0929479933072,29.6568862486158,28.6480633696749,29.4689068301796,10118767.340722,0.0,1.0
2008-01-02,45.26,46.5,44.89,46.38,11937000,28.3598282614061,29.136809857609,28.1279869786681,29.0616180902345,19050489.8344266,0.0,1.0
2008-01-03,45.73,46.3,45.1,45.38,5944300,28.6543293502894,29.0114902453182,28.2595725715735,28.4350200287806,9486623.66782123,0.0,1.0
2008-01-04,45.85,46.79,45.15,45.2,6932200,28.7295211176639,29.3185232954306,28.2909024746461,28.3222323777188,11063232.4394917,0.0,1.0
2008-01-07,45.86,46.17,45.2,46.16,8137100,28.7357870982785,28.9300324973292,28.3222323777188,28.9237665167146,12986155.7201736,0.0,1.0
2008-01-08,45.02,46.25,44.9,45.98,8629400,28.2094447266571,28.9801603422455,28.1342529592827,28.8109788656529,13771826.8390048,0.0,1.0
2008-01-09,45.19,45.26,43.72,44.61,10227600,28.3159663971043,28.3598282614061,27.394867246767,27.952539521461,16322425.2182777,0.0,1.0
2008-01-10,44.58,45.05,44.31,44.64,9440700,27.9337415796174,28.2282426685007,27.7645601030248,27.9713374633046,15066596.2452769,0.0,1.0
2008-01-11,43.64,44.91,43.44,43.84,8905100,27.3447394018507,28.1405189398972,27.2194197895599,27.4700590141415,14211821.8165831,0.0,1.0
2008-01-14,45.14,45.97,43.65,44.01,7839200,28.2846364940316,28.8047128850384,27.3510053824652,27.5765806845886,12510731.331996,0.0,1.0
2008-01-15,45.0,45.19,44.54,44.55,10240800,28.1969127654281,28.3159663971043,27.9086776571592,27.9149436377738,16343491.3543097,0.0,1.0
2008-01-16,42.37,44.95,42.19,44.5,11197100,26.5489598638041,28.1655828623554,26.4361722127424,27.8836137347011,17869669.0730551,0.0,1.0
2008-01-17,41.16,42.35,41.03,41.99,12541700,25.7907762094449,26.5364279025751,25.7093184614558,26.3108526004516,20015542.2934093,0.0,1.0
2008-01-18,40.9,42.0,39.71,41.36,9179900,25.6278607134668,26.3171185810662,24.8822090203366,25.9160958217356,14650380.4667046,0.0,1.0
2008-01-22,40.19,40.6,38.11,38.8,8746400,25.1829760898345,25.4398812950306,23.8796521220103,24.3120047844135,13958549.4083797,0.0,1.0
2008-01-23,40.85,40.99,38.5,39.41,8017700,25.5965308103941,25.6842545389977,24.1240253659773,24.6942296019004,12795602.9442475,0.0,1.0
2008-01-24,42.27,42.51,40.85,41.43,6749900,26.4863000576588,26.6366835924077,25.5965308103941,25.9599576860374,10772296.333534,0.0,1.0
2008-01-25,42.11,43.27,42.039,42.87,7167700,26.3860443678261,27.1128981191127,26.3415559054629,26.8622588945311,11439071.457336,0.0,1.0
2008-01-28,43.3,43.49,41.59,42.45,6740800,27.1316960609563,27.2507496926326,26.0602133758701,26.5990877087205,10757773.4670271,0.0,1.0
2008-01-29,42.94,43.65,42.76,43.65,5690000,26.9061207588329,27.3510053824652,26.7933331077712,27.3510053824652,9080781.36532523,0.0,1.0
2008-01-30,42.99,43.85,42.51,42.51,4862200,26.9374506619056,27.476324994756,26.6366835924077,26.6366835924077,7759679.28901306,0.0,1.0
2008-01-31,43.98,44.48,42.81,42.81,8157000,27.557782742745,27.871081773472,26.8246630108439,26.8246630108439,13017914.5161613,0.0,1.0
2008-02-01,45.5,45.59,43.62,44.04,6847000,28.510211796155,28.5666056216859,27.3322074406216,27.5953786264323,10927260.1069212,0.0,1.0
2008-02-04,44.2,46.0,43.45,45.85,7867500,27.6956343162649,28.823510826882,27.2256857701744,28.7295211176639,12555895.8509132,0.0,1.0
2008-02-05,42.03,44.87,41.97,43.51,6828800,26.3359165229098,28.115455017439,26.2983206392226,27.2632816538617,10898214.3739074,0.0,1.0
2008-02-06,41.26,42.48,41.1,42.39,4932500,25.8534360155903,26.6178856505641,25.7531803257576,26.5614918250332,7871872.42257761,0.0,1.0
2008-02-07,41.31,41.78,40.2,40.95,5181500,25.884765918663,26.1792670075463,25.1892420704491,25.6591906165395,8269256.35227286,0.0,1.0
2008-02-08,41.41,42.28,41.17,41.29,5962400,25.9474257248083,26.4925660382733,25.7970421900594,25.8722339574339,9515509.80889547,0.0,1.0
2008-02-11,42.95,43.03,41.48,41.48,6333200,26.9123867394474,26.9625145843638,25.9912875891101,25.9912875891101,10107276.7210682,0.0,1.0
2008-02-12,43.58,44.56,43.25,43.29,6105800,27.3071435181634,27.9212096183883,27.1003661578836,27.1254300803418,9744364.65033442,0.0,1.0
2008-02-13,43.96,44.575,43.36,43.83,5215700,27.5452507815159,27.9306085893101,27.1692919446436,27.4637930335269,8323836.79562862,0.0,1.0
2008-02-14,43.53,44.57,43.16,44.14,4750800,27.3572713630798,28.0108795004012,27.1247376988404,27.7406376743933,7559318.37116956,0.13,1.0
2008-02-15,44.13,44.15,42.78,43.45,3524200,27.7343529807652,27.7469223680214,26.8859193409729,27.306993814055,5607592.36416515,0.0,1.0
2008-02-19,45.36,45.77,44.54,44.9,5906300,28.5073702970204,28.7650427357721,27.9920254195169,28.2182743901282,9397912.37173504,0.0,1.0
2008-02-20,45.34,45.48,44.25,45.01,4350100,28.4948009097642,28.5827866205575,27.8097693043023,28.2874060200372,6921737.56976189,0.0,1.0
2008-02-21,45.42,46.87,45.27,45.59,8828300,28.5450784587889,29.4563590348621,28.4508080543676,28.6519182504665,14047303.6912091,0.0,1.0
2008-02-22,44.58,45.69,44.02,45.45,6132600,28.0171641940293,28.7147651867474,27.6652213508562,28.5639325396732,9757993.56803791,0.0,1.0
2008-02-25,44.83,45.0801,44.2,44.52,5203700,28.1742815347316,28.3314617223701,27.7783458361619,27.9794560322608,8279958.11401344,0.0,1.0
2008-02-26,45.92,46.15,44.6,44.83,5102700,28.8593131401935,29.0038610936396,28.0297335812855,28.1742815347316,8119250.20050664,0.0,1.0
2008-02-27,45.23,45.88,45.12,45.61,4483100,28.4256692798552,28.8341743656811,28.3565376499462,28.6644876377227,7133362.84200352,0.0,1.0
2008-02-28,46.47,46.95,44.99,45.13,6494800,29.2049712897385,29.5066365838869,28.274836632781,28.3628223435743,10334314.4222178,0.0,1.0
2008-02-29,45.1,46.42,44.75,46.11,3945200,28.34396826269,29.173547821598,28.1240039857068,28.9787223191272,6277473.86502025,0.0,1.0
2008-03-03,45.74,46.07,44.75,45.95,4205000,28.7461886548878,28.9535835446148,28.1240039857068,28.8781672210778,6690859.17124865,0.0,1.0
2008-03-04,46.0,46.22,45.14,45.41,5800700,28.9095906892182,29.0478539490362,28.3691070372024,28.5387937651608,9229885.08791011,0.0,1.0
2008-03-05,46.58,47.18,45.75,46.28,7164400,29.2741029196475,29.6511845373329,28.7524733485159,29.0855621108048,11399760.1537441,0.0,1.0
2008-03-06,46.27,46.88,46.08,46.35,5952400,29.0792774171767,29.4626437284902,28.9598682382429,29.1295549662014,9471265.19166239,0.0,1.0
2008-03-07,45.01,45.87,44.75,45.39,4250800,28.2874060200372,28.827889672053,28.1240039857068,28.5262243779047,6763734.64093787,0.0,1.0
2008-03-10,42.89,45.17,42.71,44.96,7357900,26.9550509708819,28.3879611180867,26.8419264855763,28.2559825518968,11707651.0573437,0.0,1.0
2008-03-11,44.52,44.56,42.56,43.27,6665000,27.9794560322608,28.0045948067731,26.7476560811549,27.1938693287494,10605131.1239886,0.0,1.0
2008-03-12,44.13,45.3,43.97,44.7,4219600,27.7343529807652,28.4696621352518,27.6337978827158,28.0925805175664,6714090.21617141,0.0,1.0
2008-03-13,44.28,44.53,42.99,43.55,4163200,27.8286233851866,27.9857407258888,27.0178979071628,27.3698407503359,6624348.37140127,0.0,1.0
2008-03-14,43.85,45.51,43.39,44.67,5411100,27.5583815591787,28.6016407014418,27.2692856522865,28.0737264366821,8609966.24531355,0.0,1.0
2008-03-17,42.07,43.45,41.79,43.0,7287900,26.4397060933785,27.306993814055,26.2637346717919,27.0241826007909,11596269.3351113,0.0,1.0
2008-03-18,43.52,43.54,42.46,42.95,5463500,27.3509866694517,27.3635560567078,26.684809144874,26.9927591326505,8693343.42024183,0.0,1.0
2008-03-19,42.19,44.02,42.05,44.02,5650800,26.5151224169156,27.6652213508562,26.4271367061223,27.6652213508562,8991369.08558663,0.0,1.0
2008-03-20,40.18,42.2,39.99,42.19,12480600,25.2518989976693,26.5214071105437,25.1324898187356,26.5151224169156,19858724.6070596,0.0,1.0
2008-03-24,41.79,41.95,40.3,40.3,5741900,26.2637346717919,26.3642897698414,25.3273153212064,25.3273153212064,9136324.44123487,0.0,1.0
2008-03-25,42.7,43.0,42.07,42.31,5292400,26.8356417919482,27.0241826007909,26.4397060933785,26.5905387404527,8421094.66775656,0.0,1.0
2008-03-26,42.38,42.76,42.04,42.56,2593300,26.6345315958493,26.8733499537168,26.4208520124942,26.7476560811549,4126374.57521976,0.0,1.0
2008-03-27,41.94,42.55,41.3,41.73,4505400,26.3580050762133,26.7413713875268,25.9557846840155,26.2260265100234,7168845.87637185,0.0,1.0
2008-03-28,42.28,43.0,41.86,42.06,3675000,26.5716846595684,27.0241826007909,26.3077275271886,26.4334213997504,5847540.41720303,0.0,1.0
2008-03-31,41.16,42.27,40.27,42.19,7689100,25.8677989732222,26.5653999659403,25.3084612403221,26.5151224169156,12234645.7202492,0.0,1.0
2008-04-01,41.92,42.0,40.68,41.06,4875800,26.3454356889571,26.3957132379818,25.5661336790738,25.8049520369413,7758214.3037275,0.0,1.0
2008-04-02,41.77,42.3,41.43,42.17,3645100,26.2511652845358,26.5842540468246,26.0374857011807,26.5025530296594,5799964.51013517,0.0,1.0
2008-04-03,41.24,41.97,41.01,41.52,6110300,25.9180765222469,26.3768591570976,25.7735285688008,26.0940479438335,9722510.53366959,0.0,1.0
2008-04-04,42.53,42.82,41.41,41.5,4425600,26.7288020002707,26.9110581154853,26.0249163139245,26.0814785565773,7041870.71302686,0.0,1.0
2008-04-07,43.15,43.53,42.56,42.77,4392500,27.1184530052123,27.3572713630798,26.7476560811549,26.8796346473448,6989203.07008553,0.0,1.0
2008-04-08,43.23,43.54,42.64,42.93,2941100,27.168730554237,27.3635560567078,26.7979336301797,26.9801897453943,4679782.61796894,0.0,1.0
2008-04-09,43.62,44.61,43.17,43.17,4604100,27.4138336057326,28.0360182749136,27.1310223924685,27.1310223924685,7325894.10471958,0.0,1.0
2008-04-10,42.96,43.72,42.81,43.62,4243600,26.9990438262786,27.4766805420135,26.9047734218572,27.4138336057326,6752278.23522252,0.0,1.0
2008-04-11,43.03,43.5,42.72,42.96,2762200,27.0430366816752,27.3384172821955,26.8482111792044,26.9990438262786,4395122.75929203,0.0,1.0
2008-04-14,42.95,43.17,42.41,42.93,2027400,26.9927591326505,27.1310223924685,26.6533856767336,26.9801897453943,3225932.90934352,0.0,1.0
2008-04-15,44.16,44.39,43.09,43.14,3470500,27.7532070616495,27.8977550150956,27.0807448434438,27.1121683115842,5522146.67153826,0.0,1.0
2008-04-16,45.2,45.55,44.57,44.65,4306500,28.4068151989709,28.6267794759541,28.0108795004012,28.0611570494259,6852362.66848569,0.0,1.0
2008-04-17,45.54,45.92,44.75,45.44,3558200,28.620494782326,28.8593131401935,28.1240039857068,28.5576478460451,5661692.05782091,0.0,1.0
2008-04-18,46.47,46.89,45.37,45.92,6012400,29.2049712897385,29.4689284221183,28.5136549906485,28.8593131401935,9566735.23929021,0.0,1.0
2008-04-21,48.18,48.35,46.02,46.19,6738500,30.279653900142,30.3864936918196,28.9221600764744,29.0289998681519,10722081.9323327,0.0,1.0
2008-04-22,47.28,48.95,46.84,47.93,5781800,29.7140314736139,30.763575309505,29.4375049539779,30.1225365594398,9199812.02290733,0.0,1.0
2008-04-23,47.33,48.33,46.89,47.37,4000300,29.7454549417543,30.3739243045634,29.4689284221183,29.7705937162667,6365147.19209178,0.0,1.0
2008-04-24,46.13,47.49,45.59,47.49,6720000,28.9912917063834,29.8460100398038,28.6519182504665,29.8460100398038,10692645.3343141,0.0,1.0
2008-04-25,47.31,47.44,45.98,46.31,3295900,29.7328855544981,29.8145865716633,28.897021301962,29.104416191689,5244328.83294136,0.0,1.0
2008-04-28,47.42,47.47,46.54,47.3,3927300,29.8020171844071,29.8334406525476,29.2489641451351,29.72660086087,6248991.96747796,0.0,1.0
2008-04-29,45.58,47.44,44.81,47.44,8693100,28.6456335568384,29.8145865716633,28.1617121474754,29.8145865716633,13832177.8505545,0.0,1.0
2008-04-30,44.06,45.58,43.62,44.8,9752800,27.6903601253686,28.6456335568384,27.4138336057326,28.1554274538473,15518338.0084075,0.0,1.0
2008-05-01,43.19,44.08,42.7,44.08,6344400,27.1435917797247,27.7029295126248,26.8356417919482,27.7029295126248,10095002.836164,0.0,1.0
2008-05-02,43.94,44.4,43.14,43.14,3824900,27.6149438018315,27.9040397087237,27.1121683115842,27.1121683115842,6086056.4195265,0.0,1.0
2008-05-05,44.09,44.75,43.82,44.2,3875000,27.7092142062528,28.1240039857068,27.5395274782944,27.7783458361619,6165773.90929573,0.0,1.0
2008-05-06,44.72,44.82,44.01,44.08,4138800,28.1051499048226,28.1679968411035,27.6589366572281,27.7029295126248,6585523.88536596,0.0,1.0
2008-05-07,43.73,45.0,43.59,44.99,4276800,27.4829652356416,28.2811213264091,27.3949795248483,28.274836632781,6805104.99490991,0.0,1.0
2008-05-08,44.56,44.6,43.73,43.98,3926700,28.0045948067731,28.0297335812855,27.4829652356416,27.6400825763438,6248037.26700168,0.0,1.0
2008-05-09,42.68,44.13,42.17,44.02,6327000,26.823072404692,27.7343529807652,26.5025530296594,27.6652213508562,10067316.522352,0.0,1.0
2008-05-12,43.28,43.48,42.68,42.88,2875200,27.2001540223775,27.3258478949393,26.823072404692,26.9487662772538,4574924.6823244,0.0,1.0
2008-05-13,43.19,43.5,42.91,43.31,3789500,27.2252927968898,27.4207047155524,27.0487917090656,27.3009361202431,6011634.33653494,0.13,1.0
2008-05-14,43.07,43.64,42.93,43.26,3583600,27.1496494735366,27.5089552594645,27.0613989296245,27.2694180688459,5684996.12307865,0.0,1.0
2008-05-15,43.38,43.84,43.2,43.21,4668800,27.3450613921992,27.6350274650533,27.2315964071693,27.2379000174487,7406549.2519895,0.0,1.0
2008-05-16,43.35,43.74,43.06,43.35,4867600,27.3261505613608,27.5719913622589,27.1433458632572,27.3261505613608,7721924.07877489,0.0,1.0
2008-05-19,43.91,44.5,43.45,43.64,6201800,27.6791527370093,28.0510657434961,27.3891866641552,27.5089552594645,9838488.93741189,0.0,1.0
2008-05-20,43.96,44.4,43.63,43.9,3335500,27.7106707884065,27.9880296407018,27.5026516491851,27.6728491267299,5291412.1465925,0.0,1.0
2008-05-21,43.7,44.84,43.47,44.12,4721800,27.5467769211412,28.265388492997,27.4017938847141,27.8115285528775,7490628.05389908,0.0,1.0
2008-05-22,43.28,44.02,43.08,43.7,5496700,27.2820252894048,27.7484924500832,27.155953083816,27.5467769211412,8719923.59351669,0.0,1.0
2008-05-23,43.17,43.68,43.02,43.06,6238000,27.212685576331,27.5341697005823,27.1181314221394,27.1433458632572,9895916.3455086,0.0,1.0
2008-05-27,41.95,43.3,41.58,43.0,7490200,26.4436451222396,27.2946325099637,26.2104115419004,27.1055242015805,11882397.0200591,0.0,1.0
2008-05-28,39.86,40.91,39.86,40.83,24683900,25.1261905738372,25.7880696531781,25.1261905738372,25.7376407709426,39158353.5557711,0.0,1.0
2008-05-29,39.5,39.85,39.07,39.3,29156600,24.8992606037775,25.1198869635578,24.6282053617617,24.7731883981887,46253811.2406951,0.0,1.0
2008-05-30,39.7,39.96,39.31,39.81,12478600,25.0253328093662,25.1892266766316,24.7794920084682,25.09467252244,19795957.3114883,0.0,1.0
2008-06-02,39.5,40.28,39.22,39.74,10080100,24.8992606037775,25.3909422055736,24.7227595159532,25.050547250484,15990994.9269575,0.0,1.0
2008-06-03,38.42,39.79,38.06,39.72,12615000,24.2184706935982,25.0820653018812,23.9915407235385,25.0379400299251,20012341.2469688,0.0,1.0
2008-06-04,38.11,38.69,38.01,38.39,9676100,24.0230587749357,24.388668171143,23.9600226721413,24.1995598627599,15350092.3614581,0.0,1.0
2008-06-05,38.46,38.54,37.49,38.17,13930500,24.243685134716,24.2941140169515,23.6322349376106,24.0608804366123,22099240.5660641,0.0,1.0
2008-06-06,37.2,38.38,37.15,38.25,9132600,23.4494302395069,24.1932562524805,23.4179121881097,24.1113093188478,14487888.0437627,0.0,1.0
2008-06-09,37.55,37.7,36.75,37.37,6780500,23.6700565992872,23.7646107534788,23.1657677769322,23.5565916142573,10756534.2707151,0.0,1.0
2008-06-10,37.12,37.4,36.5799,37.29,8030300,23.3990013572714,23.5755024450956,23.058543366079,23.5061627320218,12739207.6032924,0.0,1.0
2008-06-11,37.28,37.94,36.87,37.32,11273100,23.4998591217424,23.9158974001852,23.2414111002855,23.5250735628601,17883561.1661675,0.0,1.0
2008-06-12,33.52,36.6,33.34,36.33,25576900,21.1297016566739,23.0712136227406,21.0162366716441,22.9010161451958,40575002.0483231,0.0,1.0
2008-06-13,32.61,33.5,31.65,33.0,21644800,20.5560731212451,21.1170944361151,19.9509265344192,20.8019139221432,34337148.1428768,0.0,1.0
2008-06-16,32.61,33.15,32.16,32.43,10522700,20.5560731212451,20.8964680763348,20.2724106586705,20.4426081362153,16693132.242527,0.0,1.0
2008-06-17,33.12,33.42,32.67,32.71,10260700,20.8775572454965,21.0666655538796,20.5938947829218,20.6191092240395,16277497.4104456,0.0,1.0
2008-06-18,32.82,33.63,32.79,32.98,10942800,20.6884489371133,21.1990413697478,20.669538106275,20.7893067015843,17359575.7270971,0.0,1.0
2008-06-19,33.12,33.35,32.78,32.78,6598400,20.8775572454965,21.0225402819235,20.6632344959956,20.6632344959956,10467652.1984937,0.0,1.0
2008-06-20,32.67,33.22,32.31,32.4285,7801700,20.5938947829218,20.9405933482908,20.366964812862,20.4416625946734,12376558.280339,0.0,1.0
2008-06-23,33.5,34.1,33.11,33.4,8107200,21.1170944361151,21.4953110528813,20.871253635217,21.0540583333207,12861201.1856857,0.0,1.0
2008-06-24,33.16,33.78,33.05,33.78,7114700,20.9027716866142,21.2935955239393,20.8334319735404,21.2935955239393,11286706.6404922,0.0,1.0
2008-06-25,33.33,33.865,32.71,33.03,9474300,21.0099330613646,21.3471762113145,20.6191092240395,20.8208247529815,15029958.3572062,0.0,1.0
2008-06-26,32.51,33.37,32.4,33.14,7687100,20.4930370184508,21.0351475024824,20.423697305377,20.8901644660553,12194757.7011156,0.0,1.0
2008-06-27,32.92,33.25,32.25,32.72,6704300,20.7514850399077,20.9595041791291,20.3291431511854,20.625412834319,10635651.163064,0.0,1.0
2008-06-30,33.75,34.14,32.92,33.34,8317000,21.274684693101,21.5205254939991,20.7514850399077,21.0162366716441,13194026.3298485,0.0,1.0
2008-07-01,33.3,33.49,32.7,33.3,7094300,20.9910222305263,21.1107908258356,20.6128056137601,20.9910222305263,11254344.2337194,0.0,1.0
2008-07-02,32.16,33.91,32.16,33.48,6972100,20.2724106586705,21.375542457572,20.2724106586705,21.1044872155562,11060487.0715807,0.0,1.0
2008-07-03,31.17,32.59,31.01,32.36,6425400,19.6483532410062,20.5434659006863,19.5474954765352,20.3984828642592,10193206.297921,0.0,1.0
2008-07-07,31.91,32.31,31.21,31.28,7894200,20.1148204016845,20.366964812862,19.6735676821239,19.71769295408,12523299.5855585,0.0,1.0
2008-07-08,32.03,32.15,31.285,31.89,5046200,20.1904637250378,20.266107048391,19.7208447592197,20.1022131811257,8005253.77728527,0.0,1.0
2008-07-09,31.5,32.28,31.36,32.13,6182200,19.8563723802276,20.3480539820237,19.7681218363155,20.2534998278322,9807395.64463022,0.0,1.0
2008-07-10,31.25,31.75,30.8,31.53,6604500,19.6987821232417,20.0139626372135,19.415119660667,19.8752832110659,10477329.1926758,0.0,1.0
2008-07-11,30.29,31.2,30.14,30.88,9038900,19.0936355364157,19.6672640718445,18.9990813822241,19.4655485429025,14339243.0675565,0.0,1.0
2008-07-14,29.8,30.72,29.7,30.62,7965800,18.7847586327233,19.3646907784315,18.7217225299289,19.3016546756371,12636885.2877609,0.0,1.0
2008-07-15,28.37,29.62,27.14,29.62,14442000,17.8833423627637,18.6712936476934,17.1079982983929,18.6712936476934,22910680.324116,0.0,1.0
2008-07-16,28.85,28.93,27.52,27.9,8024900,18.1859156561767,18.2363445384122,17.3475354890115,17.5870726796302,12730641.0838525,0.0,1.0
2008-07-17,28.64,29.1,28.33,29.0,7344900,18.0535398403085,18.3435059131626,17.858127921646,18.2804698103683,11651894.1914277,0.0,1.0
2008-07-18,29.92,30.06,28.72,28.72,8803900,18.8604019560765,18.9486524999886,18.103968722544,18.103968722544,13966440.8326745,0.0,1.0
2008-07-21,29.53,30.2,29.19,30.1,5075900,18.6145611551784,19.0369030439008,18.4002384056776,18.9738669411064,8052369.63420444,0.0,1.0
2008-07-22,29.97,30.0,29.1,29.3,6016400,18.8919200074737,18.910830838312,18.3435059131626,18.4695781187514,9544371.76997723,0.0,1.0
2008-07-23,30.08,30.32,29.71,29.95,6295300,18.9612597205475,19.112546367254,18.7280261402083,18.8793127869148,9986816.63512029,0.0,1.0
2008-07-24,29.89,31.03,29.78,30.37,7084300,18.8414911252382,19.5601026970941,18.7721514121644,19.1440644186512,11238480.3088308,0.0,1.0
2008-07-25,29.66,30.1,29.56,29.72,4130300,18.6965080888111,18.9738669411064,18.6334719860168,18.7343297504878,6552276.89673842,0.0,1.0
2008-07-28,28.77,29.78,28.68,29.56,7481500,18.1354867739412,18.7721514121644,18.0787542814263,18.6334719860168,11868595.405406,0.0,1.0
2008-07-29,28.88,28.95,28.25,28.83,7107300,18.204826487015,18.2489517589711,17.8076990394105,18.1733084356178,11274967.3360746,0.0,1.0
2008-07-30,28.98,29.17,28.6401,28.95,8662200,18.2678625898094,18.3876311851187,18.0536028764113,18.2489517589711,13741649.017003,0.0,1.0
2008-07-31,28.63,29.39,28.29,28.86,8148400,18.0472362300291,18.5263106112663,17.8329134805282,18.1922192664561,12926560.5562267,0.0,1.0
2008-08-01,28.16,28.83,28.16,28.8,3594300,17.7509665468955,18.1733084356178,17.7509665468955,18.1543976047795,5701970.52270947,0.0,1.0
2008-08-04,27.4,28.36,27.32,28.27,7290700,17.2718921656583,17.8770387524843,17.2214632834228,17.8203062599693,11565911.7185315,0.0,1.0
2008-08-05,25.87,27.94,25.4,27.94,18434400,16.3074397929044,17.6122871207479,16.0111701097708,17.6122871207479,29244193.6966405,0.0,1.0
2008-08-06,27.36,27.54,25.5,25.91,13743600,17.2466777245405,17.3601427095704,16.0742062125652,16.3326542340221,21802743.8098962,0.0,1.0
2008-08-07,26.03,27.3,25.96,27.24,6951300,16.4082975573754,17.2088560628639,16.3641722854193,17.1710344011873,11027490.1078124,0.0,1.0
2008-08-08,26.49,26.56,25.52,26.22,7822700,16.6982636302295,16.7423889021856,16.0868134331241,16.5280661526847,12409872.522605,0.0,1.0
2008-08-11,26.34,26.5,26.17,26.5,6828000,16.6037094760379,16.7045672405089,16.4965481012875,16.7045672405089,10831887.913936,0.0,1.0
2008-08-12,26.91,27.25,26.04,26.34,9402800,16.9630152619659,17.1773380114667,16.4146011676548,16.6037094760379,14916531.2942527,0.0,1.0
2008-08-13,26.88,27.41,26.68,26.9,6906900,16.9441044311276,17.2781957759377,16.8180322255388,16.9567116516864,10957054.281307,0.0,1.0
2008-08-14,26.62,27.16,26.46,26.82,4592000,16.7802105638622,17.1206055189518,16.6793527993912,16.9062827694509,7284714.30884506,0.0,1.0
2008-08-15,26.2,26.76,26.08,26.54,3840800,16.5154589321258,16.8684611077743,16.4398156087726,16.7297816816267,6093016.27121345,0.0,1.0
2008-08-18,25.47,26.72,25.43,26.21,6838900,16.0552953817269,16.8432466666566,16.0300809406091,16.5217625424053,10849179.5920646,0.0,1.0
2008-08-19,25.34,25.44,24.4,25.32,8431900,16.0552953817269,16.1186548741568,15.4597161528862,16.0426234832409,13308029.5889902,0.13,1.0
2008-08-20,26.06,26.06,25.05,25.35,6741900,16.5114837272219,16.5114837272219,15.8715528536803,16.0616313309699,10640710.2415841,0.0,1.0
2008-08-21,26.55,26.6,25.75,26.14,8017000,16.8219452401282,16.8536249863431,16.3150693006893,16.5621713211658,12653194.7977247,0.0,1.0
2008-08-22,26.21,26.72,26.02,26.61,4057100,16.6065229658667,16.929656377259,16.4861399302499,16.8599609355861,6403302.55879366,0.0,1.0
2008-08-25,25.41,26.36,25.3,26.13,4442800,16.0996470264278,16.7015622045115,16.0299515847549,16.5558353719228,7012051.12228156,0.0,1.0
2008-08-26,25.24,25.75,25.09,25.35,6066600,15.991935889297,16.3150693006893,15.8968966506522,16.0616313309699,9574887.30945201,0.0,1.0
2008-08-27,25.7,25.75,25.22,25.27,3919100,16.2833895544744,16.3150693006893,15.9792639908111,16.010943737026,6185497.78368003,0.0,1.0
2008-08-28,25.93,25.95,25.41,25.8,3935900,16.4291163870631,16.441788285549,16.0996470264278,16.3467490469043,6212013.1476069,0.0,1.0
2008-08-29,25.46,26.36,25.41,25.91,6119100,16.1313267726427,16.7015622045115,16.0996470264278,16.4164444885771,9657747.8217235,0.0,1.0
2008-09-02,24.91,25.54,24.86,25.52,7128700,15.7828495642785,16.1820143665866,15.7511698180636,16.1693424681006,11251194.9300911,0.0,1.0
2008-09-03,24.54,25.12,24.43,24.89,6023700,15.548419442288,15.9159044983812,15.4787240006152,15.7701776657925,9507178.43371014,0.0,1.0
2008-09-04,22.97,24.84,22.88,24.49,12985200,14.5536754111392,15.7384979195776,14.4966518679523,15.5167396960731,20494482.3609099,0.0,1.0
2008-09-05,23.41,23.5,22.14,22.96,12708700,14.8324571778306,14.8894807210174,14.0277916239713,14.5473394618962,20058083.6629467,0.0,1.0
2008-09-08,23.42,23.98,22.99,23.89,8477200,14.8387931270736,15.1936062846808,14.5663473096251,15.1365827414939,13379526.3738645,0.0,1.0
2008-09-09,22.13,23.62,22.08,23.35,8109900,14.0214556747283,14.9655121119333,13.9897759285134,14.7944414823726,12799818.4470585,0.0,1.0
2008-09-10,22.1,22.36,21.51,22.21,9827400,14.0024478269994,14.167182507317,13.6286268216632,14.0721432686722,15510540.9199401,0.0,1.0
2008-09-11,22.61,22.68,21.6,21.98,7338600,14.3255812383917,14.3699328830926,13.6856503648501,13.9264164360835,11582479.1496298,0.0,1.0
2008-09-12,23.98,24.05,22.15,22.45,8584900,15.1936062846808,15.2379579293817,14.0341275732143,14.2242060505039,13549508.7961814,0.0,1.0
2008-09-15,22.76,23.76,22.57,23.28,5737000,14.4206204770365,15.0542154013351,14.3002374414197,14.7500898376717,9054681.12193419,0.0,1.0
2008-09-16,23.0,23.15,21.56,22.4,9679000,14.5726832588681,14.6677224975129,13.6603065678781,14.192526304289,15276321.8719194,0.0,1.0
2008-09-17,21.31,22.72,21.31,22.4,8285300,13.5019078368035,14.3952766800645,13.5019078368035,14.192526304289,13076651.4728188,0.0,1.0
2008-09-18,21.54,21.98,19.7,21.37,13542600,13.6476346693922,13.9264164360835,12.4818200086827,13.5399235322614,21374224.2569123,0.0,1.0
2008-09-19,23.68,23.96,19.9101,22.65,16737000,15.0035278073912,15.1809343861948,12.6149383022778,14.3509250353636,26415931.3121514,0.0,1.0
2008-09-22,23.29,24.0,23.02,23.02,8812500,14.7564257869147,15.2062781831667,14.5853551573541,14.5853551573541,13908728.8455718,0.0,1.0
2008-09-23,23.9,24.64,23.16,23.3,10836800,15.1429186907369,15.6117789347179,14.6740584467559,14.7627617361577,17103672.3692133,0.0,1.0
2008-09-24,23.66,24.22,23.45,24.09,10928800,14.9908559089052,15.3456690665124,14.8578009748025,15.2633017263536,17248875.5526224,0.0,1.0
2008-09-25,23.61,23.95,23.1,23.8,9447300,14.9591761626903,15.1745984369518,14.636042751298,15.079559198307,14910630.8110945,0.0,1.0
2008-09-26,22.88,23.29,22.663,23.29,6448900,14.4966518679523,14.7564257869147,14.3591617693795,14.7564257869147,10178269.6683356,0.0,1.0
2008-09-29,20.49,22.87,20.34,22.61,8633400,12.9823599988786,14.4903159187093,12.8873207602338,14.3255812383917,13626056.1265656,0.0,1.0
2008-09-30,21.91,22.05,20.37,21.18,8015900,13.8820647913826,13.9707680807844,12.9063286079628,13.4195404966447,12651458.6727057,0.0,1.0
2008-10-01,21.41,22.87,21.21,21.75,7255400,13.5652673292333,14.4903159187093,13.4385483443736,13.7806896034949,11451164.966373,0.0,1.0
2008-10-02,18.72,21.26,18.11,21.01,15914400,11.8608969828701,13.4702280905885,11.4744040790479,13.3118293595139,25117625.4570175,0.0,1.0
2008-10-03,18.52,20.2,18.47,19.0,9613500,11.7341779980103,12.798617470832,11.7024982517954,12.0383035616737,15172943.518514,0.0,1.0
2008-10-06,17.82,18.37,16.55,18.02,16430000,11.2906615510013,11.6391387593655,10.4859959971421,11.417380535861,25931394.6022972,0.0,1.0
2008-10-07,17.04,18.85,16.94,18.85,10141700,10.7964575100484,11.9432643230289,10.7330980176185,11.9432643230289,16006599.1867387,0.0,1.0
2008-10-08,17.03,17.74,15.21,16.48,11956700,10.7901215608054,11.2399739570574,9.63697879858193,10.4416443524412,18871205.4681246,0.0,1.0
2008-10-09,15.29,17.68,15.29,17.33,10565200,9.68766639252581,11.2019582615995,9.68766639252581,10.980200038095,16675007.3190621,0.0,1.0
2008-10-10,15.45,16.69,13.53,14.64,18586400,9.78904158041359,10.5746992865439,8.57253932576025,9.27582969173172,29334830.9577685,0.0,1.0
2008-10-13,18.1,18.24,15.75,16.35,10138100,11.4680681298049,11.5567714192067,9.97912005770318,10.3592770122823,16000917.3230402,0.0,1.0
2008-10-14,18.1,19.74,17.75,19.36,7826000,11.4680681298049,12.5071638056546,11.2463099063004,12.2663977344212,12351740.3626037,0.0,1.0
2008-10-15,16.09,17.88,15.88,17.88,8672200,10.1945423319647,11.3286772464592,10.061487397862,11.3286772464592,13687293.9908729,0.0,1.0
2008-10-16,17.84,17.89,16.31,17.15,13513000,11.3033334494873,11.3350131957022,10.3339332153104,10.8661529517212,21327506.7109459,0.0,1.0
2008-10-17,18.32,19.23,16.8,18.13,14198200,11.6074590131506,12.1840303942624,10.6443947282167,11.4870759775339,22408954.7682493,0.0,1.0
2008-10-20,19.88,19.98,18.65,18.8,10116000,12.5958670950565,12.6592265874863,11.8165453381692,11.911584576814,15966036.9931125,0.0,1.0
2008-10-21,19.47,20.13,19.05,19.35,6583300,12.336093176094,12.7542658261311,12.0699833078886,12.2600617851782,10390392.5797507,0.0,1.0
2008-10-22,17.92,19.15,17.39,19.15,8779100,11.3540210434312,12.1333428003185,11.0182157335529,12.1333428003185,13856013.7768123,0.0,1.0
2008-10-23,18.14,19.22,17.11,18.24,10163200,11.4934119267769,12.1776944450194,10.8408091547493,11.5567714192067,16040532.5393832,0.0,1.0
2008-10-24,17.53,18.0,16.0,16.85,9059500,11.1069190229547,11.4047086373751,10.1375187887778,10.6760744744317,14298567.8271158,0.0,1.0
2008-10-27,17.88,19.57,16.91,17.12,8959300,11.3286772464592,12.3994526685239,10.7140901698896,10.8471451039923,14140422.6208376,0.0,1.0
2008-10-28,20.98,21.0,18.46,19.0,9447000,13.2928215117849,13.3054934102709,11.6961623025524,12.0383035616737,14910157.322453,0.0,1.0
2008-10-29,21.42,22.82,20.21,20.7,10335000,13.5716032784763,14.4586361724944,12.804953420075,13.1154149329813,16311683.701445,0.0,1.0
2008-10-30,22.54,22.79,21.54,22.19,8010000,14.2812295936908,14.4396283247654,13.6476346693922,14.0594713701863,12642146.7294218,0.0,1.0
2008-10-31,20.73,22.85,20.63,22.37,12480300,13.1344227807103,14.4776440202233,13.0710632882804,14.17351845656,19697600.9771789,0.0,1.0
2008-11-03,21.11,21.95,20.73,21.0,6142100,13.3751888519438,13.9074085883546,13.1344227807103,13.3054934102709,9694048.61757572,0.0,1.0
2008-11-04,24.33,25.78,23.65,23.95,19181800,15.4153645081853,16.3340771484183,14.9845199596622,15.1745984369518,30274548.0817008,0.0,1.0
2008-11-05,23.71,25.83,23.55,24.18,10525500,15.0225356551201,16.3657568946332,14.9211604672324,15.3203252695405,16612348.9888302,0.0,1.0
2008-11-06,20.29,23.97,20.0,23.42,14594600,12.8556410140189,15.1872703354378,12.6718984859723,14.8387931270736,23034591.0932858,0.0,1.0
2008-11-07,22.58,22.9,20.89,20.99,8435200,14.3065733906627,14.5093237664383,13.2357979685981,13.2991574610279,13313237.9640473,0.0,1.0
2008-11-10,23.57,24.62,23.14,23.6,8072200,14.9338323657183,15.5991070362319,14.6613865482699,14.9528402134473,12740316.7077702,0.0,1.0
2008-11-11,24.16,24.82,22.27,23.3,9528600,15.3076533710545,15.7258260210916,14.1101589641301,14.7627617361577,15038946.2329549,0.0,1.0
2008-11-12,24.56,25.0,23.5,23.61,9864600,15.561091340774,15.8398731074654,14.8894807210174,14.9591761626903,15569253.5114924,0.0,1.0
2008-11-13,25.27,25.55,23.5,25.05,13686300,16.010943737026,16.1883503158296,14.8894807210174,15.8715528536803,21601025.3162155,0.0,1.0
2008-11-14,25.92,27.24,24.69,25.06,11872800,16.4227804378201,17.2591257378943,15.6434586809328,15.8778888029233,18738786.4780374,0.0,1.0
2008-11-17,25.63,26.48,24.59,25.56,7758100,16.2390379097735,16.7775935954273,15.5800991885029,16.1946862650726,12244574.1000658,0.0,1.0
2008-11-18,25.79,26.45,24.76,25.62,9482900,16.4227804378201,16.8430609763607,15.7668880822189,16.3145263597112,14891753.0698269,0.13,1.0
2008-11-19,22.14,26.19,21.8,25.89,14080200,14.0985017019518,16.6774959157235,13.8819935457339,16.4864593072959,22111259.3799129,0.0,1.0
2008-11-20,21.92,24.12,21.03,21.68,14490800,13.9584081891049,15.3593433175735,13.3916662507699,13.8055789023629,22756057.2593034,0.0,1.0
2008-11-21,24.83,25.02,22.21,22.69,12227800,15.811463290852,15.9324531428561,14.1430769105849,14.4487354840689,19202288.1383573,0.0,1.0
2008-11-24,26.7,27.22,24.6,25.5,10820300,17.0022581500503,17.3333882713246,15.6650018910575,16.2381117163401,16991978.7977778,0.0,1.0
2008-11-25,27.04,27.89,26.3,27.33,10058400,17.2187663062681,17.7600366968128,16.7475426721469,17.4034350277481,15795506.5515345,0.0,1.0
2008-11-26,27.16,27.39,25.6,26.29,9031400,17.2951809496391,17.4416423494336,16.301790585816,16.7411747851993,14182726.6632396,0.0,1.0
2008-11-28,27.38,27.4,25.99,26.07,2870200,17.435274462486,17.4480102363812,16.5501381767718,16.6010812723524,4507303.6371803,0.0,1.0
2008-12-01,25.55,26.55,25.54,26.28,8510600,16.2699511510781,16.9067398458365,16.2635832641305,16.7348068982517,13364872.9477342,0.0,1.0
2008-12-02,26.12,26.75,25.32,25.98,8699200,16.6329207070904,17.0340975847882,16.1234897512836,16.5437702898242,13661046.5474736,0.0,1.0
2008-12-03,25.1,25.31,24.2,24.73,10822600,15.9833962384368,16.117121864336,15.4102864131542,15.7477844213761,16995590.6709454,0.0,1.0
2008-12-04,24.61,26.11,24.26,24.89,7676200,15.6713697780051,16.6265528201428,15.4484937348397,15.8496706125375,12054548.177731,0.0,1.0
2008-12-05,25.83,25.99,23.43,23.65,7746000,16.4482519856104,16.5501381767718,14.9199591181902,15.060052631037,12164160.6764681,0.0,1.0
2008-12-08,26.81,27.24,26.24,26.59,8369500,17.0723049064737,17.3461240452198,16.7093353504614,16.9322113936268,13143292.3808029,0.0,1.0
2008-12-09,27.14,27.89,26.1,26.63,7289700,17.282445175744,17.7600366968128,16.6201849331952,16.9576829414172,11447596.447618,0.0,1.0
2008-12-10,28.05,28.14,27.34,27.58,5439900,17.8619228879742,17.9192338705024,17.4098029146957,17.5626322014377,8542708.19312141,0.0,1.0
2008-12-11,27.45,28.84,27.2,27.96,6076500,17.4798496711191,18.3649859568333,17.3206524974295,17.8046119054459,9542411.87071497,0.0,1.0
2008-12-12,26.6,26.86,25.86,26.54,6487300,16.9385792805744,17.1041443412116,16.4673556464532,16.9003719588889,10187523.826033,0.0,1.0
2008-12-15,26.31,27.5,25.9701,26.99,6230300,16.7539105590945,17.511689105857,16.5374660817461,17.1869268715302,9783936.25904968,0.0,1.0
2008-12-16,28.65,28.71,26.38,26.46,7933500,18.2439961048292,18.2822034265147,16.7984857677276,16.8494288633082,12458606.8586057,0.0,1.0
2008-12-17,28.35,29.05,28.0,28.34,6535600,18.0529594964017,18.4987115827326,17.8300834532362,18.0465916094541,10263373.1625516,0.0,1.0
2008-12-18,28.14,28.72,27.78,28.55,6296000,17.9192338705024,18.2885713134623,17.6899899403894,18.1803172353534,9887110.20127072,0.0,1.0
2008-12-19,28.04,28.97,27.7,28.7,7824500,17.8555550010266,18.4477684871519,17.6390468448087,18.2758355395671,12287435.4780563,0.0,1.0
2008-12-22,27.3,28.94,26.8,28.25,5604400,17.3843313669053,18.4286648263092,17.0659370195261,17.9892806269258,8801035.64358349,0.0,1.0
2008-12-23,27.07,27.96,26.63,27.35,4671500,17.2378699671109,17.8046119054459,16.9576829414172,17.4161708016432,7336028.47923063,0.0,1.0
2008-12-24,27.75,27.97,27.16,27.16,1762200,17.6708862795466,17.8109797923935,17.2951809496391,17.2951809496391,2767322.99820192,0.0,1.0
2008-12-26,28.35,28.46,27.9,27.99,2082500,18.0529594964017,18.1230062528251,17.7664045837604,17.8237155662886,3270315.59627481,0.0,1.0
2008-12-29,28.7,28.79,27.94,28.64,4458300,18.2758355395671,18.3331465220954,17.7918761315507,18.2376282178816,7001223.54039474,0.0,1.0
2008-12-30,28.72,29.08,28.47,28.92,4195800,18.2885713134623,18.5178152435753,18.1293741397727,18.415929052414,6588998.8854021,0.0,1.0
2008-12-31,28.83,29.01,28.6,28.77,4250200,18.3586180698857,18.4732400349423,18.2121566700913,18.3204107482002,6674427.53771297,0.0,1.0
2009-01-02,29.19,29.23,28.52,28.93,5808500,18.5878619999988,18.6133335477891,18.1612135745106,18.4222969393616,9121550.12771297,0.0,1.0
2009-01-05,29.08,29.5,28.61,28.92,6677000,18.5178152435753,18.7852664953739,18.2185245570389,18.415929052414,10485424.8433743,0.0,1.0
2009-01-06,28.29,29.26,28.2,29.26,13002500,18.0147521747162,18.6324372086319,17.9574411921879,18.6324372086319,20418861.243968,0.0,1.0
2009-01-07,28.34,28.71,27.87,28.05,13265500,18.0465916094541,18.2822034265147,17.7473009229176,17.8619228879742,20831871.0887796,0.0,1.0
2009-01-08,27.76,28.31,27.57,28.13,7361200,17.6772541664942,18.0274879486113,17.5562643144901,17.9128659835548,11559878.5917398,0.0,1.0
2009-01-09,27.96,28.17,27.67,27.77,7054900,17.8046119054459,17.9383375313452,17.6199431839659,17.6836220534418,11078871.3085999,0.0,1.0
2009-01-12,26.9,28.0,26.74,27.5,7366300,17.1296158890019,17.8300834532362,17.0277296978406,17.511689105857,11567887.527894,0.0,1.0
2009-01-13,27.88,28.08,26.53,26.84,8891600,17.7536688098652,17.8810265488169,16.8940040719413,17.0914085673164,13963187.5898378,0.0,1.0
2009-01-14,24.25,26.39,24.08,26.27,14894100,15.4421258478921,16.8048536546751,15.3338717697832,16.7284390113041,23389391.3673358,0.0,1.0
2009-01-15,25.3,25.66,24.35,24.59,11663800,16.1107539773885,16.3399979075015,15.5058047173679,15.65863400411,18316594.0224874,0.0,1.0
2009-01-16,25.62,25.8798,24.88,25.79,8184100,16.3145263597112,16.4799640626094,15.8433027255899,16.4227804378201,12852143.9959052,0.0,1.0
2009-01-20,25.12,26.1,25.04,25.38,9942900,15.9961320123319,16.6201849331952,15.9451889167513,16.1616970729691,15614127.7033378,0.0,1.0
2009-01-21,27.12,27.18,25.51,25.62,9023300,17.2697094018488,17.3079167235343,16.2444796032877,16.3145263597112,14170006.5881712,0.0,1.0
2009-01-22,26.86,27.64,26.39,26.65,9289000,17.1041443412116,17.6008395231232,16.8048536546751,16.9704187153123,14587256.4580057,0.0,1.0
2009-01-23,26.93,27.24,25.68,26.31,7875200,17.1487195498447,17.3461240452198,16.3527336813967,16.7539105590945,12367053.7257063,0.0,1.0
2009-01-26,27.5,27.845,26.94,27.05,6879800,17.511689105857,17.7313812055487,17.1550874367923,17.2251341932157,10803897.8339743,0.0,1.0
2009-01-27,27.79,27.93,27.26,27.65,10391400,17.696357827337,17.7855082446031,17.358859819115,17.6072074100708,16318442.9710108,0.0,1.0
2009-01-28,28.09,28.23,27.73,28.01,8872200,17.8873944357645,17.9765448530307,17.6581505056515,17.8364513401838,13932722.2248593,0.0,1.0
2009-01-29,27.43,27.62,26.87,27.19,10723600,17.4671138972239,17.588103749228,17.1105122281592,17.3142846104819,16840123.0867768,0.0,1.0
2009-01-30,27.38,27.97,26.89,27.31,10496500,17.435274462486,17.8109797923935,17.1232480020544,17.3906992538529,16483489.8709717,0.0,1.0
2009-02-02,27.5,27.81,26.51,26.7,11728400,17.511689105857,17.7090936012321,16.8812682980462,17.0022581500503,18418040.5471066,0.0,1.0
2009-02-03,27.65,28.75,26.16,28.35,12461600,17.6072074100708,18.3076749743051,16.6583922548807,18.0529594964017,19569442.8977374,0.0,1.0
2009-02-04,25.54,27.1,24.99,27.01,15783600,16.2635832641305,17.2569736279536,15.9133494820133,17.1996626454254,24786244.0553965,0.0,1.0
2009-02-05,26.66,26.92,25.43,25.5,10090500,16.9767866022599,17.1423516628971,16.193536507707,16.2381117163401,15845915.7379165,0.0,1.0
2009-02-06,27.61,27.77,26.58,26.63,7194700,17.5817358622804,17.6836220534418,16.9258435066793,16.9576829414172,11298410.3820017,0.0,1.0
2009-02-09,29.03,29.26,27.35,27.43,12518900,18.4859758088374,18.6324372086319,17.4161708016432,17.4671138972239,19659425.6509987,0.0,1.0
2009-02-10,28.52,29.03,28.1,28.35,13438500,18.1612135745106,18.4859758088374,17.8937623227121,18.0529594964017,21103546.7661653,0.0,1.0
2009-02-11,27.99,28.77,27.48,28.65,7815400,17.8237155662886,18.3204107482002,17.4989533319618,18.2439961048292,12273145.02335,0.0,1.0
2009-02-12,28.54,28.57,27.13,27.41,7182700,18.1739493484058,18.1930530092485,17.2760772887964,17.4543781233288,11279565.8263448,0.0,1.0
2009-02-13,28.56,28.99,28.25,28.48,4819600,18.186685122301,18.4605042610471,17.9892806269258,18.1357420267203,7568601.70362836,0.0,1.0
2009-02-17,27.06,27.98,26.82,27.75,8224600,17.3206524974295,17.9095290790124,17.1670325196252,17.7623099336167,12849266.2752185,0.14,1.0
2009-02-18,27.54,27.78,26.73,27.04,7966400,17.627892453038,17.7815124308422,17.1094250279486,17.3078508326125,12445881.2410209,0.0,1.0
2009-02-19,27.84,28.44,27.5,27.9,5366300,17.8199174252933,18.2039673698039,17.6022891234039,17.8583224197444,8383753.32693446,0.0,1.0
2009-02-20,27.68,28.07,26.46,26.46,8139900,17.7175041067571,17.967136570689,16.9366025529188,16.9366025529188,12716939.736115,0.0,1.0
2009-02-23,27.37,28.17,27.25,27.84,10438300,17.5190783020933,18.0311448947742,17.4422683131912,17.8199174252933,16307722.7051302,0.0,1.0
2009-02-24,27.98,28.46,27.39,27.7,8899400,17.9095290790124,18.216769034621,17.5318799669103,17.7303057715742,13903504.1570022,0.0,1.0
2009-02-25,27.54,28.21,27.28,27.85,9862900,17.627892453038,18.0567482244082,17.4614708104167,17.8263182577018,15408777.125435,0.0,1.0
2009-02-26,27.11,28.17,27.06,27.93,6216500,17.352656659472,18.0311448947742,17.3206524974295,17.8775249169699,9712018.06773534,0.0,1.0
2009-02-27,26.66,27.5801,26.64,26.75,7929400,17.0646192010891,17.6535597909961,17.051817536272,17.1222266927657,12388076.2593582,0.0,1.0
2009-03-02,25.24,26.45,25.16,26.31,7366300,16.1557009990806,16.9302017205103,16.1044943398125,16.8405900667912,11508346.9303239,0.0,1.0
2009-03-03,25.48,26.0,24.96,25.59,8859600,16.3093209768848,16.6421642621274,15.9764776916423,16.3797301333784,13841324.7442947,0.0,1.0
2009-03-04,26.42,26.99,25.68,25.89,7353000,16.9109992232848,17.2758466705699,16.437337625055,16.5717551056337,11487568.3828614,0.0,1.0
2009-03-05,25.91,26.64,25.43,25.81,8451200,16.5845567704508,17.051817536272,16.2773168148423,16.5205484463657,13203282.7304825,0.0,1.0
2009-03-06,25.96,27.1,25.29,26.15,6760200,16.6165609324933,17.3462558270635,16.1877051611231,16.738176748255,10561438.8388168,0.0,1.0
2009-03-09,25.83,26.78,25.23,25.52,5190800,16.5333501111827,17.1414291899912,16.1493001666721,16.3349243065189,8109570.23823702,0.0,1.0
2009-03-10,27.5,28.53,26.09,26.25,13939900,17.6022891234039,18.2615748614805,16.699771753804,16.8021850723401,21778261.1859445,0.0,1.0
2009-03-11,27.45,28.22,27.11,27.78,7251800,17.5702849613614,18.0631490568167,17.352656659472,17.7815124308422,11329463.9465299,0.0,1.0
2009-03-12,27.93,28.14,27.1286,27.43,7926300,17.8775249169699,18.0119423975486,17.3645622077519,17.5574832965444,12383233.139273,0.0,1.0
2009-03-13,27.81,28.32,27.34,28.12,4788900,17.8007149280678,18.1271573809018,17.4998758048678,17.9991407327316,7481683.1536359,0.0,1.0
2009-03-16,28.14,28.78,27.93,28.02,5727200,18.0119423975486,18.4215956716933,17.8775249169699,17.9351324086465,8947586.24266609,0.0,1.0
2009-03-17,28.57,28.57,27.82,28.21,3989200,18.2871781911146,18.2871781911146,17.8071157604763,18.0567482244082,6232314.40132063,0.0,1.0
2009-03-18,28.5,28.96,28.2,28.32,7460100,18.242372364255,18.5368106550465,18.0503473919997,18.1271573809018,11654890.3703229,0.0,1.0
2009-03-19,28.14,28.85,27.904,28.85,4751900,18.0119423975486,18.4664014985529,17.8608827527078,18.4664014985529,7423878.17197322,0.0,1.0
2009-03-20,27.44,28.29,27.36,28.19,5357900,17.5638841289529,18.1079548836763,17.5126774696848,18.0439465595912,8370630.03380021,0.0,1.0
2009-03-23,29.16,29.18,27.76,28.02,6823700,18.6648273032167,18.6776289680337,17.7687107660252,17.9351324086465,10660644.6857244,0.0,1.0
2009-03-24,29.0,29.47,28.6,28.76,4957900,18.5624139846805,18.8632531078805,18.3063806883401,18.4087940068763,7745711.31312233,0.0,1.0
2009-03-25,28.78,29.29,28.13,29.17,1693600,18.4215956716933,18.7480381245273,18.0055415651401,18.6712281356252,2645905.8633502,0.0,1.0
2009-03-26,28.94,29.15,28.54,28.83,1415900,18.5240089902295,18.6584264708082,18.267975693889,18.4535998337358,2212056.04151957,0.0,1.0
2009-03-27,28.53,28.83,28.12,28.51,3560200,18.2615748614805,18.4535998337358,17.9991407327316,18.2487731966635,5562089.0733936,0.0,1.0
2009-03-30,27.38,28.31,27.0,27.9,5215300,17.5254791345018,18.1207565484933,17.2822475029784,17.8583224197444,8147846.50987856,0.0,1.0
2009-03-31,27.78,28.22,27.35,27.42,5085300,17.7815124308422,18.0631490568167,17.5062766372763,17.5510824641359,7944747.92565825,0.0,1.0
2009-04-01,28.35,28.44,27.15,27.35,4611100,18.1463598781273,18.2039673698039,17.3782599891061,17.5062766372763,7203906.78229461,0.0,1.0
2009-04-02,28.66,29.21,28.53,28.99,4202400,18.3447856827912,18.6968314652592,18.2615748614805,18.556013152272,6565396.07944194,0.0,1.0
2009-04-03,28.9,28.99,28.36,28.63,3645400,18.4984056605954,18.556013152272,18.1527607105358,18.3255831855656,5695196.76089799,0.0,1.0
2009-04-06,28.71,28.97,28.2,28.54,3167100,18.3767898448337,18.543211487455,18.0503473919997,18.267975693889,4947950.2006474,0.0,1.0
2009-04-07,25.66,27.05,25.45,26.61,9379900,16.424535960238,17.314251665021,16.2901184796593,17.0326150390465,14654187.7702165,0.0,1.0
2009-04-08,25.78,26.19,25.48,25.72,5807800,16.5013459491401,16.7637800778891,16.3093209768848,16.4629409546891,9073507.3648827,0.0,1.0
2009-04-09,25.85,26.38,25.67,26.07,5209200,16.5461517759997,16.8853958936508,16.4309367926465,16.6869700889869,8138316.49938822,0.0,1.0
2009-04-13,26.91,27.13,25.29,25.67,8528500,17.2246400113018,17.3654583242891,16.1877051611231,16.4309367926465,13324048.2732536,0.0,1.0
2009-04-14,25.53,26.9,25.49,26.59,7849900,16.3413251389274,17.2182391788933,16.3157218092933,17.0198133742295,12263873.6636235,0.0,1.0
2009-04-15,25.89,26.07,25.5,25.67,5272900,16.5717551056337,16.6869700889869,16.3221226417018,16.4309367926465,8237834.80565619,0.0,1.0
2009-04-16,26.08,26.3,25.7,26.12,6995800,16.6933709213954,16.8341892343827,16.450139289872,16.7189742510295,10929515.9652961,0.0,1.0
2009-04-17,26.18,26.41,26.0,26.12,5593800,16.7573792454806,16.9045983908763,16.6421642621274,16.7189742510295,8739175.84931999,0.0,1.0
2009-04-20,24.62,25.96,24.57,25.77,6458100,15.7588493897529,16.6165609324933,15.7268452277104,16.4949451167316,10089468.9750248,0.0,1.0
2009-04-21,24.65,24.87,24.27,24.5,6349700,15.7780518869784,15.9188701999657,15.534820255455,15.6820394008508,9920116.00172109,0.0,1.0
2009-04-22,24.98,25.47,24.45,24.5,6382500,15.9892793564593,16.3029201444763,15.6500352388082,15.6820394008508,9971359.33681664,0.0,1.0
2009-04-23,23.73,24.98,23.13,24.98,9640300,15.1891753053955,15.9892793564593,14.8051253608848,15.9892793564593,15061009.8573777,0.0,1.0
2009-04-24,23.77,24.28,23.15,23.21,5844300,15.2147786350295,15.5412210878636,14.8179270257019,14.8563320201529,9130531.19814455,0.0,1.0
2009-04-27,24.2,24.5,23.3,23.34,6917700,15.4900144285955,15.6820394008508,14.9139395118295,14.9395428414636,10807500.5850836,0.0,1.0
2009-04-28,24.2,24.81,23.7,23.85,6298800,15.4900144285955,15.8804652055146,15.1699728081699,15.2659852942976,9840595.09451478,0.0,1.0
2009-04-29,24.48,24.65,23.96,24.35,4989100,15.6692377360338,15.7780518869784,15.3363944507912,15.5860269147231,7794454.97333518,0.0,1.0
2009-04-30,24.62,24.95,24.49,24.69,5463700,15.7588493897529,15.9700768592338,15.6756385684423,15.8036552166125,8535921.03541953,0.0,1.0
2009-05-01,25.51,25.59,24.5505,24.66,5080600,16.3285234741103,16.3797301333784,15.7143636045138,15.784452719387,7937405.1306903,0.0,1.0
2009-05-04,26.17,26.21,25.02,25.68,6713300,16.750978413072,16.7765817427061,16.0148826860933,16.437337625055,10488167.1188173,0.0,1.0
2009-05-05,23.84,26.24,23.38,24.5,11489900,15.2595844618891,16.7957842399316,14.9651461710976,15.6820394008508,17950634.0217923,0.0,1.0
2009-05-06,24.24,24.37,23.5,23.93,8554400,15.5156177582295,15.5988285795402,15.0419561599997,15.3171919535657,13364511.7604175,0.0,1.0
2009-05-07,24.97,25.05,24.25,24.51,8076000,15.9828785240508,16.0340851833189,15.522018590638,15.6884402332593,12617108.9704867,0.0,1.0
2009-05-08,26.97,27.12,25.03,25.03,9849700,17.2630450057529,17.3590574918805,16.0212835185018,16.0212835185018,15388154.8076526,0.0,1.0
2009-05-11,25.68,26.8,25.56,26.44,6906400,16.437337625055,17.1542308548082,16.3605276361529,16.9238008881018,10789846.6312245,0.0,1.0
2009-05-12,25.89,26.65,25.51,25.83,5826500,16.5717551056337,17.0582183686805,16.3285234741103,16.5333501111827,9102722.3150744,0.0,1.0
2009-05-13,24.85,26.49,24.75,25.55,5451400,15.9060685351487,16.9558050501444,15.8420602110635,16.3541268037444,8516704.78475865,0.0,1.0
2009-05-14,25.21,25.34,24.61,24.91,4260500,16.136498501855,16.2197093231657,15.7524485573444,15.9444735295997,6656165.52362043,0.0,1.0
2009-05-15,25.17,25.55,25.01,25.2,4026500,16.110895172221,16.3541268037444,16.0084818536848,16.1300976694465,6290588.07202385,0.0,1.0
2009-05-18,24.93,25.66,24.49,25.47,6874400,15.9572751944167,16.424535960238,15.6756385684423,16.3029201444763,10739853.1335703,0.0,1.0
2009-05-19,25.75,26.04,24.76,24.76,5815800,16.5717551056337,16.758388464105,15.9346274336113,15.9346274336113,9036873.22467666,0.14,1.0
2009-05-20,26.52,26.98,25.89,25.98,8401000,17.0672988505401,17.3633379708737,16.661853968344,16.7197746658006,13053882.8640098,0.0,1.0
2009-05-21,25.85,26.39,25.6,26.2,5172700,16.6361114361411,16.9836356208806,16.4752206098728,16.8613585929167,8037593.13065868,0.0,1.0
2009-05-22,27.17,28.1,25.85,26.41,8358000,17.4856149988376,18.0841288725557,16.6361114361411,16.996506886982,12987067.370241,0.0,1.0
2009-05-26,27.02,27.4,26.47,26.98,5722700,17.3890805030767,17.6336345590045,17.0351206852864,17.3633379708737,8892209.91142351,0.0,1.0
2009-05-27,26.7,27.14,26.65,26.86,5270900,17.1831402454532,17.4663080996854,17.1509620801996,17.286110374265,8190181.07224255,0.0,1.0
2009-05-28,27.19,27.34,26.51,26.51,4416300,17.4984862649391,17.5950207607001,17.0608632174893,17.0608632174893,6862261.9798032,0.0,1.0
2009-05-29,27.52,27.6,27.04,27.36,4525600,17.7108621556132,17.7623472200191,17.4019517691781,17.6078920268015,7032097.64187157,0.0,1.0
2009-06-01,28.39,28.45,27.81,27.87,5536000,18.2707622310269,18.3093760293313,17.8974955140844,17.9361093123888,8602106.36057117,0.0,1.0
2009-06-02,28.36,28.97,27.93,28.25,6207500,18.2514553318747,18.6440289479693,17.9747231106932,18.1806633683166,9645515.75745043,0.0,1.0
2009-06-03,27.8,28.14,27.41,28.11,4992300,17.8910598810337,18.1098714047586,17.6400701920552,18.0905645056064,7757278.82656784,0.0,1.0
2009-06-04,28.38,28.49,27.73,27.83,4554100,18.2643265979761,18.3351185615342,17.8460104496786,17.9103667801859,7076382.32960211,0.0,1.0
2009-06-05,27.91,28.69,27.71,28.44,2820800,17.9618518445918,18.4638312225488,17.8331391835771,18.3029403962805,4383096.39123901,0.0,1.0
2009-06-08,27.91,28.13,27.51,27.51,3265000,17.9618518445918,18.1034357717079,17.7044265225625,17.7044265225625,5073315.98035853,0.0,1.0
2009-06-09,28.25,28.56,28.07,28.07,4011200,18.1806633683166,18.3801679928893,18.0648219734035,18.0648219734035,6232797.8745526,0.0,1.0
2009-06-10,28.8,29.0,28.25,28.48,7006300,18.5346231861069,18.6633358471215,18.1806633683166,18.3286829284835,10886730.0928594,0.0,1.0
2009-06-11,28.97,29.4,28.77,28.77,5437100,18.6440289479693,18.9207611691508,18.5153162869547,18.5153162869547,8448430.72490274,0.0,1.0
2009-06-12,28.71,28.85,28.44,28.84,3115200,18.4767024886503,18.5668013513605,18.3029403962805,18.5603657183098,4840549.44625205,0.0,1.0
2009-06-15,27.9,28.6,27.73,28.4,3630400,17.955416211541,18.4059105250922,17.8460104496786,18.2771978640776,5641092.29252487,0.0,1.0
2009-06-16,27.11,28.26,27.01,28.01,4608300,17.4470012005332,18.1870990013674,17.3826448700259,18.0262081750991,7160600.92872476,0.0,1.0
2009-06-17,26.57,27.06,26.3,26.92,4137600,17.0994770157937,17.4148230352796,16.925714923424,17.3247241725693,6429204.34925928,0.0,1.0
2009-06-18,27.26,27.4,26.26,26.66,4611300,17.5435356962942,17.6336345590045,16.8999723912211,17.1573977132503,7165262.47480165,0.0,1.0
2009-06-19,27.28,27.97,27.25,27.54,6056900,17.5564069623957,18.0004656428962,17.5371000632435,17.7237334217147,9411506.14439008,0.0,1.0
2009-06-22,26.75,27.18,26.64,27.04,4480700,17.2153184107069,17.4920506318884,17.1445264471489,17.4019517691781,6962329.8355873,0.0,1.0
2009-06-23,26.01,26.83,25.77,26.83,7674000,16.7390815649528,17.2668034751128,16.5846263717352,17.2668034751128,11924234.8647079,0.0,1.0
2009-06-24,26.5,26.74,26.05,26.22,4799900,17.0544275844386,17.2088827776562,16.7648240971557,16.8742298590181,7458318.33816937,0.0,1.0
2009-06-25,26.98,27.155,26.06,26.5,6001600,17.3633379708737,17.4759615492615,16.7712597302064,17.0544275844386,9325578.31170594,0.0,1.0
2009-06-26,26.69,27.05,26.61,26.87,8636500,17.1767046124025,17.4083874022289,17.1252195479967,17.2925460073157,13419814.2310464,0.0,1.0
2009-06-29,27.25,27.35,26.71,26.81,4656200,17.5371000632435,17.6014563937508,17.189575878504,17.2539322090113,7235030.28108589,0.0,1.0
2009-06-30,26.77,27.38,26.57,27.3,6613300,17.2281896768084,17.620763292903,17.0994770157937,17.5692782284971,10276067.5567856,0.0,1.0
2009-07-01,27.55,27.93,26.73,26.98,4723700,17.7301690547654,17.9747231106932,17.2024471446054,17.3633379708737,7339915.06781614,0.0,1.0
2009-07-02,26.63,27.43,26.54,27.12,3977600,17.1380908140981,17.6529414581567,17.0801701166415,17.453436833584,6180588.55849133,0.0,1.0
2009-07-06,26.75,26.81,26.0,26.27,3514100,17.2153184107069,17.2539322090113,16.732645931902,16.9064080242718,5460379.6896104,0.0,1.0
2009-07-07,27.23,27.46,26.47,26.57,7651800,17.524228797142,17.6722483573088,17.0351206852864,17.0994770157937,11889739.4237389,0.0,1.0
2009-07-08,26.54,27.0,26.26,26.94,5089200,17.0801701166415,17.3762092369752,16.8999723912211,17.3375954386708,7907846.76485169,0.0,1.0
2009-07-09,27.03,27.31,26.55,26.96,4408200,17.3955161361274,17.5757138615479,17.0866057496923,17.3504667047723,6849675.80539556,0.0,1.0
2009-07-10,26.66,27.16,26.48,26.79,3446100,17.1573977132503,17.4791793657869,17.0415563183372,17.2410609429098,5354717.97853403,0.0,1.0
2009-07-13,27.08,27.13,26.4,26.7,4234600,17.427694301381,17.4598724666347,16.9900712539313,17.1831402454532,6579927.67241236,0.0,1.0
2009-07-14,27.26,27.49,26.96,27.17,3927300,17.5435356962942,17.691555256461,17.3504667047723,17.4856149988376,6102429.96926865,0.0,1.0
2009-07-15,27.94,28.13,27.31,27.54,6304200,17.981158743744,18.1034357717079,17.5757138615479,17.7237334217147,9795772.92599579,0.0,1.0
2009-07-16,28.47,28.59,27.88,27.88,4516100,18.3222472954327,18.3994748920415,17.9425449454396,17.9425449454396,7017336.07929472,0.0,1.0
2009-07-17,28.63,28.93,28.23,28.53,3689600,18.4252174242444,18.6182864157664,18.1677921022152,18.3608610937371,5733080.13510901,0.0,1.0
2009-07-20,28.99,29.14,28.63,28.84,4584600,18.6569002140708,18.7534347098317,18.4252174242444,18.5603657183098,7123774.71471723,0.0,1.0
2009-07-21,29.26,29.68,28.845,29.25,4794700,18.8306623064405,19.1009588945712,18.5635835348352,18.8242266733898,7450238.32496942,0.0,1.0
2009-07-22,29.47,29.68,28.5,28.99,6954900,18.9658106005059,19.1009588945712,18.3415541945849,18.6569002140708,10806862.2700752,0.0,1.0
2009-07-23,30.73,31.14,29.5,29.53,7444200,19.7767003648981,20.0405613199781,18.9851174996581,19.0044243988103,11567160.4352175,0.0,1.0
2009-07-24,30.39,30.89,29.98,29.98,4529900,19.5578888411732,19.8796704937098,19.2940278860932,19.2940278860932,7038779.19124844,0.0,1.0
2009-07-27,31.94,32.13,30.41,30.57,7804000,20.5554119640366,20.6776889920005,19.5707601072747,19.6737302360864,12126235.1947069,0.0,1.0
2009-07-28,31.12,31.74,30.8201,31.65,6569800,20.0276900538766,20.4266993030219,19.8346854186852,20.3687786055654,10208475.1386706,0.0,1.0
2009-07-29,30.73,31.12,30.51,30.96,5263300,19.7767003648981,20.0276900538766,19.635116437782,19.9247199250649,8178371.82218103,0.0,1.0
2009-07-30,30.22,31.15,30.19,31.05,7372400,19.4484830793108,20.0469969530288,19.4291761801586,19.9826406225215,11455594.0991103,0.0,1.0
2009-07-31,30.12,30.9,29.98,30.17,7460300,19.3841267488034,19.8861061267605,19.2940278860932,19.4163049140571,11592177.3991635,0.0,1.0
2009-08-03,30.39,30.9,30.192,30.66,5595000,19.5578888411732,19.8861061267605,19.4304633067687,19.7316509335429,8693783.43341686,0.0,1.0
2009-08-04,28.81,30.0,28.65,28.9,12221700,18.5410588191576,19.3068991521947,18.4380886903459,18.5989795166142,18990672.5626793,0.0,1.0
2009-08-05,28.76,28.8,27.77,28.15,7211900,18.5088806539039,18.5346231861069,17.8717529818815,18.1163070378093,11206201.3839963,0.0,1.0
2009-08-06,28.66,28.98,28.36,28.85,4304000,18.4445243233966,18.65046458102,18.2514553318747,18.5668013513605,6687764.77165795,0.0,1.0
2009-08-07,28.7,29.08,28.44,29.02,4295200,18.4702668555996,18.7148209115274,18.3029403962805,18.676207113223,6674090.90316569,0.0,1.0
2009-08-10,28.68,28.78,28.23,28.63,4728800,18.4573955894981,18.5217519200054,18.1677921022152,18.4252174242444,7347839.69614685,0.0,1.0
2009-08-11,28.49,28.68,28.3,28.54,4027000,18.3351185615342,18.4573955894981,18.2128415335703,18.3672967267878,6257348.68389092,0.0,1.0
2009-08-12,27.98,28.65,27.71,28.65,8928600,18.0069012759469,18.4380886903459,17.8331391835771,18.4380886903459,13873693.4340672,0.0,1.0
2009-08-13,28.19,28.5,27.97,28.16,6895100,18.1420495700122,18.3415541945849,18.0004656428962,18.1227426708601,10713942.1182757,0.0,1.0
2009-08-14,27.87,28.39,27.585,28.22,4690500,17.9361093123888,18.2707622310269,17.752693770443,18.1613564691644,7288327.29123179,0.0,1.0
2009-08-17,27.05,27.67,27.03,27.44,5043700,17.4083874022289,17.8073966513742,17.3955161361274,17.6593770912074,7837146.64935201,0.0,1.0
2009-08-18,27.45,27.61,27.06,27.06,4239300,17.7559115869684,17.8594068821929,17.5036418048584,17.5036418048584,6553805.16117272,0.14,1.0
2009-08-19,27.68,27.78,27.13,27.13,4285200,17.9046860738537,17.9693706333691,17.5489209965192,17.5489209965192,6624764.90851259,0.0,1.0
2009-08-20,27.97,28.04,27.64,27.64,2935700,18.0922712964483,18.137550488109,17.8788122500476,17.8788122500476,4538486.4981612,0.0,1.0
2009-08-21,28.67,28.75,28.07,28.12,4046900,18.5450632130558,18.5968108606681,18.1569558559636,18.1892981357213,6256361.68866322,0.0,1.0
2009-08-24,28.39,29.5,28.2,28.8,5928000,18.3639464464128,19.0819450570334,18.2410457833336,18.6291531404258,9164474.55840162,0.0,1.0
2009-08-25,27.74,28.63,27.7,28.37,5804100,17.9434968095629,18.5191893892497,17.9176229857568,18.3510095345097,8972929.61950386,0.0,1.0
2009-08-26,27.9,28.18,27.57,27.63,7200300,18.0469921047875,18.2281088714305,17.8335330583868,17.872343794096,11131404.5483906,0.0,1.0
2009-08-27,28.21,28.33,27.6,27.75,4146100,18.2475142392851,18.3251357107036,17.8529384262414,17.9499652655145,6409721.31690099,0.0,1.0
2009-08-28,28.62,28.98,28.33,28.54,6280600,18.5127209332982,18.7455853475535,18.3251357107036,18.4609732856859,9709581.46280315,0.0,1.0
2009-08-31,28.83,28.89,28.14,28.4,5644700,18.6485585082804,18.6873692439896,18.2022350476244,18.3704149023643,8726502.9588073,0.0,1.0
2009-09-01,28.03,29.05,27.93,28.67,5139600,18.1310820321575,18.7908645392142,18.0663974726421,18.5450632130558,7945636.54527006,0.0,1.0
2009-09-02,27.56,28.17,27.52,27.97,5598600,17.8270646024353,18.221640415479,17.8011907786291,18.0922712964483,8655234.01866855,0.0,1.0
2009-09-03,28.02,28.07,27.51,27.74,4404900,18.1246135762059,18.1569558559636,17.7947223226776,17.9434968095629,6809816.79863418,0.0,1.0
2009-09-04,28.91,28.91,27.9,27.95,5462700,18.7003061558927,18.7003061558927,18.0469921047875,18.0793343845452,8445137.51183883,0.0,1.0
2009-09-08,28.74,29.3,28.45,29.04,5671800,18.5903424047166,18.9525759380027,18.402757182122,18.7843960832627,8768398.58305369,0.0,1.0
2009-09-09,28.7,28.92,28.46,28.67,1341500,18.5644685809105,18.7067746118443,18.4092256380736,18.5450632130558,2073910.69839672,0.0,1.0
2009-09-10,29.01,29.04,28.31,28.55,1579500,18.7649907154081,18.7843960832627,18.3121987988005,18.4674417416374,2441850.1290478,0.0,1.0
2009-09-11,29.02,29.31,28.83,28.83,3768500,18.7714591713596,18.9590443939542,18.6485585082804,18.6485585082804,5825965.31264112,0.0,1.0
2009-09-14,28.65,28.96,28.56,28.72,3864600,18.5321263011528,18.7326484356504,18.4739101975889,18.5774054928135,5974532.45249643,0.0,1.0
2009-09-15,29.16,29.27,28.42,28.68,5289200,18.8620175546811,18.933170570148,18.3833518142674,18.5515316690074,8176912.75882219,0.0,1.0
2009-09-16,29.42,29.5,28.99,29.33,6364900,19.0301974094211,19.0819450570334,18.752053803505,18.9719813058573,9839906.22752538,0.0,1.0
2009-09-17,28.73,29.42,28.46,29.38,6023300,18.5838739487651,19.0301974094211,18.4092256380736,19.0043235856149,9311804.92706146,0.0,1.0
2009-09-18,29.12,29.36,28.7,28.85,6187800,18.836143730875,18.9913866737119,18.5644685809105,18.6614954201835,9566116.00412913,0.0,1.0
2009-09-21,28.85,28.97,28.24,28.75,5055600,18.6614954201835,18.7391168916019,18.2669196071398,18.5968108606681,7815775.56974616,0.0,1.0
2009-09-22,28.9,29.0,28.6,28.98,3011300,18.6938376999412,18.7585222594566,18.4997840213951,18.7455853475535,4655361.37613272,0.0,1.0
2009-09-23,28.52,29.02,28.49,29.02,3408700,18.4480363737828,18.7714591713596,18.4286310059282,18.7714591713596,5269727.46748036,0.0,1.0
2009-09-24,27.97,28.7,27.89,28.55,4236100,18.0922712964483,18.5644685809105,18.040523648836,18.4674417416374,6548858.07639086,0.0,1.0
2009-09-25,27.31,28.01,27.05,27.99,7583700,17.6653532036468,18.1181451202544,17.4971733489069,18.1052082083513,11724127.1438176,0.0,1.0
2009-09-28,27.69,27.76,27.21,27.36,3774400,17.9111545298052,17.956433721466,17.6006686441315,17.6976954834045,5835086.50020768,0.0,1.0
2009-09-29,28.2,28.33,27.59,27.77,5619300,18.2410457833336,18.3251357107036,17.8464699702899,17.9629021774175,8687235.47335126,0.0,1.0
2009-09-30,29.22,29.3,28.54,28.89,9980900,18.9008282903904,18.9525759380027,18.4609732856859,18.6873692439896,15430112.0310308,0.0,1.0
2009-10-01,28.86,29.21,28.68,29.05,5216800,18.667963876135,18.8943598344388,18.5515316690074,18.7908645392142,8064984.96563253,0.0,1.0
2009-10-02,28.43,28.78,27.66,28.72,3855200,18.389820270219,18.6162162285227,17.8917491619506,18.5774054928135,5960000.3909497,0.0,1.0
2009-10-05,28.76,28.79,27.88,28.42,4132100,18.6032793166197,18.6226846844743,18.0340551928844,18.3833518142674,6388077.82098031,0.0,1.0
2009-10-06,29.47,29.5,28.84,28.89,5468500,19.0625396891788,19.0819450570334,18.655026964232,18.6873692439896,8454104.10300594,0.0,1.0
2009-10-07,29.5,29.5,29.12,29.42,2897600,19.0819450570334,19.0819450570334,18.836143730875,19.0301974094211,4479585.26997714,0.0,1.0
2009-10-08,29.72,29.82,29.31,29.63,4154500,19.2242510879672,19.2889356474826,18.9590443939542,19.1660349844034,6422707.41445336,0.0,1.0
2009-10-09,29.74,29.89,29.26,29.69,3182500,19.2371879998703,19.3342148391433,18.9267021141965,19.2048457201126,4920030.4119624,0.0,1.0
2009-10-12,29.85,30.0,29.67,29.76,2668600,19.3083410153372,19.4053678546102,19.1919088082095,19.2501249117733,4125559.51527506,0.0,1.0
2009-10-13,29.95,29.99,29.41,29.69,3420800,19.3730255748525,19.3988993986587,19.0237289534696,19.2048457201126,5288433.63181179,0.0,1.0
2009-10-14,29.91,30.18,29.88,30.09,4355900,19.3471517510464,19.5218000617379,19.3277463831918,19.4635839581741,6734064.56291188,0.0,1.0
2009-10-15,29.66,30.06,29.54,29.75,5300300,19.185440352258,19.4441785903194,19.1078188808395,19.2436564558218,8194072.95915925,0.0,1.0
2009-10-16,29.99,30.15,29.03,29.5,5659500,19.3988993986587,19.5023946938833,18.7779276273112,19.0819450570334,8749383.2259234,0.0,1.0
2009-10-19,30.69,30.83,29.95,30.08,4018600,19.8516913152663,19.9422496985878,19.3730255748525,19.4571155022225,6212610.90762359,0.0,1.0
2009-10-20,30.61,30.92,30.3,30.67,5288500,19.799943667654,20.0004658021516,19.5994215331563,19.8387544033632,8175830.58402613,0.0,1.0
2009-10-21,31.35,31.63,30.47,30.47,6149000,20.2786094080677,20.4597261747107,19.7093852843325,19.7093852843325,9506132.60114904,0.0,1.0
2009-10-22,31.08,31.33,30.53,31.32,5271900,20.1039610973762,20.2656724961646,19.7481960200417,20.2592040402131,8150167.58172022,0.0,1.0
2009-10-23,30.66,31.33,30.34,31.15,3857700,19.8322859474117,20.2656724961646,19.6252953569625,20.1492402890369,5963865.30093553,0.0,1.0
2009-10-26,30.38,31.16,30.31,30.63,4130700,19.6511691807686,20.1557087449885,19.6058899891079,19.812880579557,6385913.47138826,0.0,1.0
2009-10-27,30.1,31.04,29.93,30.56,4121000,19.4700524141256,20.07808727357,19.3600886629495,19.7676013878963,6370917.62064323,0.0,1.0
2009-10-28,29.58,30.48,29.58,29.71,4180100,19.1336927046457,19.715853740284,19.1336927046457,19.2177826320157,6462284.09270826,0.0,1.0
2009-10-29,30.92,30.93,29.77,29.77,5118800,20.0004658021516,20.0069342581031,19.2565933677249,19.2565933677249,7913480.49418796,0.0,1.0
2009-10-30,30.12,30.96,29.7,30.8,6798600,19.4829893260287,20.0263396259578,19.2113141760641,19.9228443307332,10510390.8118673,0.0,1.0
2009-11-02,30.52,30.99,30.13,30.15,5047700,19.7417275640901,20.0457449938124,19.4894577819802,19.5023946938833,7803562.45419095,0.0,1.0
2009-11-03,31.91,32.33,31.0,31.15,9749700,20.6408429413537,20.9125180913183,20.0522134497639,20.1492402890369,15072685.1555412,0.0,1.0
2009-11-04,32.21,32.62,31.69,31.94,6018000,20.8348966198998,21.1001033139129,20.4985369104199,20.6602483092084,9303611.31789154,0.0,1.0
2009-11-05,32.43,32.74,32.28,32.28,5126700,20.9772026508337,21.1777247853313,20.8801758115606,20.8801758115606,7925693.60974316,0.0,1.0
2009-11-06,32.39,32.65,32.05,32.16,4317500,20.9513288270275,21.1195086817675,20.7314013246753,20.8025543401422,6674699.54552952,0.0,1.0
2009-11-09,32.46,32.94,32.27,32.63,5856800,20.9966080186883,21.307093904362,20.8737073556091,21.1065717698644,9054401.92200515,0.0,1.0
2009-11-10,32.61,33.0,32.24,32.3,6204600,21.0936348579613,21.3459046400712,20.8543019877545,20.8931127234637,9592088.19923392,0.0,1.0
2009-11-11,32.16,32.86,31.96,32.79,5627200,20.8025543401422,21.2553462567497,20.6731852211114,21.210067065089,8699448.58890646,0.0,1.0
2009-11-12,32.25,32.6,32.07,32.11,5310800,20.860770443706,21.0871664020098,20.7443382365783,20.7702120603845,8210305.58109975,0.0,1.0
2009-11-13,32.51,32.65,32.18,32.27,3565500,21.0289502984459,21.1195086817675,20.8154912520452,20.8737073556091,5512134.62179167,0.0,1.0
2009-11-16,31.93,32.97,31.89,32.7,7522500,20.6537798532568,21.3264992722166,20.6279060294507,21.1518509615251,11629514.1473644,0.0,1.0
2009-11-17,32.2,32.355,31.645,31.81,4978600,20.9189865472698,21.0196835322023,20.5584263754147,20.6656199400203,7663417.13723807,0.14,1.0
2009-11-18,31.92,32.55,31.86,32.24,4807400,20.737082316424,21.1463668358271,20.6981028383856,20.9449728659621,7399893.85481024,0.0,1.0
2009-11-19,31.57,31.94,31.35,31.78,5659100,20.5097020278667,20.7500754757701,20.3667772750593,20.6461302010011,8710891.39945847,0.0,1.0
2009-11-20,31.62,31.7542,31.26,31.43,3927200,20.542184926232,20.6293690254446,20.3083080580017,20.4187499124438,6045027.07214104,0.0,1.0
2009-11-23,31.85,32.17,31.77,31.92,4536800,20.6916062587125,20.8994968082506,20.639633621328,20.737082316424,6983366.9843373,0.0,1.0
2009-11-24,31.26,32.05,31.2,31.85,4076400,20.3083080580017,20.8215378521738,20.2693285799633,20.6916062587125,6274686.38135966,0.0,1.0
2009-11-25,31.4,31.53,31.23,31.35,2666700,20.3992601734246,20.4837157091745,20.2888183189825,20.3667772750593,4104775.33440581,0.0,1.0
2009-11-27,30.65,30.86,30.15,30.51,2703500,19.9120166979447,20.0484448710791,19.5871877142915,19.8210645825218,4161420.52595571,0.0,1.0
2009-11-30,30.81,30.85,30.03,30.51,5651100,20.0159619727138,20.041948291406,19.5092287582147,19.8210645825218,8698577.22738238,0.0,1.0
2009-12-01,31.66,31.96,31.08,31.25,6666600,20.5681712449243,20.7630686351163,20.1913696238865,20.3018114783286,10261707.4452881,0.0,1.0
2009-12-02,31.6,31.93,30.9,31.005,3674100,20.5291917668859,20.7435788960971,20.0744311897713,20.1426452763385,5655437.45308448,0.0,1.0
2009-12-03,31.34,31.82,31.27,31.57,3449100,20.3602806953862,20.6721165196933,20.3148046376748,20.5097020278667,5309101.36344511,0.0,1.0
2009-12-04,31.59,31.98,31.19,31.65,4627100,20.5226951872128,20.7760617944624,20.2628320002902,20.5616746652512,7122363.20164591,0.0,1.0
2009-12-07,31.06,31.69,31.0,31.51,3515900,20.1783764645404,20.5876609839435,20.139396986502,20.4707225498283,5411924.70028026,0.0,1.0
2009-12-08,30.81,31.04,30.41,30.79,5318100,20.0159619727138,20.1653833051943,19.7560987857912,20.0029688133676,8185999.81471612,0.0,1.0
2009-12-09,30.48,30.8499,30.31,30.72,3889000,19.8015748435026,20.0418833256093,19.6911329890605,19.9574927556562,5986226.90047781,0.0,1.0
2009-12-10,30.51,30.98,30.19,30.56,4944700,19.8210645825218,20.1264038271559,19.6131740329837,19.8535474808871,7611235.83306573,0.0,1.0
2009-12-11,30.49,31.03,30.4,30.71,4477500,19.8080714231757,20.1588867255212,19.7496022061181,19.9509961759831,6892088.18382344,0.0,1.0
2009-12-14,30.23,30.81,29.91,30.7,6332400,19.639160351676,20.0159619727138,19.4312698021379,19.94449959631,9747282.9068104,0.0,1.0
2009-12-15,30.64,31.0,30.2,30.32,5103200,19.9055201182717,20.139396986502,19.6196706126568,19.6976295687336,7855210.36732278,0.0,1.0
2009-12-16,31.24,31.7,30.72,31.03,5149400,20.2953148986556,20.5941575636166,19.9574927556562,20.1588867255212,7926324.71106207,0.0,1.0
2009-12-17,30.54,31.23,30.5,31.05,3760700,19.840554321541,20.2888183189825,19.8145680028487,20.1718798848673,5788738.36580789,0.0,1.0
2009-12-18,30.55,30.85,30.23,30.85,5004300,19.8470509012141,20.041948291406,19.639160351676,20.041948291406,7702976.41503241,0.0,1.0
2009-12-21,30.79,31.24,30.7,30.75,3400600,20.0029688133676,20.2953148986556,19.94449959631,19.9769824946754,5234446.69523396,0.0,1.0
2009-12-22,30.8,31.13,30.67,30.86,2677300,20.0094653930407,20.2238525222518,19.9250098572909,20.0484448710791,4121091.61240659,0.0,1.0
2009-12-23,31.33,31.47,30.8,30.82,2646100,20.3537841157132,20.4447362311361,20.0094653930407,20.0224585523868,4073066.34130992,0.0,1.0
2009-12-24,31.57,31.685,31.27,31.43,1025300,20.5097020278667,20.584412694107,20.3148046376748,20.4187499124438,1578215.07869887,0.0,1.0
2009-12-28,31.63,31.75,31.44,31.56,1591100,20.5486815059051,20.6266404619819,20.4252464921169,20.5032054481937,2449134.89877867,0.0,1.0
2009-12-29,31.57,31.89,31.48,31.65,2181700,20.5097020278667,20.7175925774048,20.4512328108091,20.5616746652512,3358228.65229428,0.0,1.0
2009-12-30,31.73,31.76,31.25,31.43,1789100,20.6136473026358,20.633137041655,20.3018114783286,20.4187499124438,2753910.65766131,0.0,1.0
2009-12-31,31.31,31.84,31.3,31.71,1957700,20.340790956367,20.6851096790395,20.334294376694,20.6006541432896,3013431.83416442,0.0,1.0
2010-01-04,31.47,31.84,31.33,31.48,3472500,20.4447362311361,20.6851096790395,20.3537841157132,20.4512328108091,5345120.31676759,0.0,1.0
2010-01-05,31.64,31.77,31.4,31.55,3458700,20.5551780855782,20.639633621328,20.3992601734246,20.4967088685206,5323878.36993638,0.0,1.0
2010-01-06,31.56,31.89,31.43,31.6,3745800,20.5032054481937,20.7175925774048,20.4187499124438,20.5291917668859,5765803.22031621,0.0,1.0
2010-01-07,31.23,31.7,31.05,31.55,7232100,20.2888183189825,20.5941575636166,20.1718798848673,20.4967088685206,11132165.483915,0.0,1.0
2010-01-08,30.84,31.19,30.52,31.12,6264700,20.035451711733,20.2628320002902,19.8275611621949,20.2173559425788,9643074.22561667,0.0,1.0
2010-01-11,30.86,31.32,30.6,30.97,5019600,20.0484448710791,20.3472875360401,19.8795337995794,20.1199072474828,7726527.2691279,0.0,1.0
2010-01-12,30.53,30.86,30.32,30.68,4278400,19.8340577418679,20.0484448710791,19.6976295687336,19.9315064369639,6585619.22628036,0.0,1.0
2010-01-13,30.66,30.83,30.38,30.64,3335100,19.9185132776178,20.0289551320599,19.736609046772,19.9055201182717,5133624.41136115,0.0,1.0
2010-01-14,30.74,30.97,30.5,30.58,3234000,19.9704859150023,20.1199072474828,19.8145680028487,19.8665406402333,4978004.06174987,0.0,1.0
2010-01-15,30.54,30.97,30.3,30.77,3693700,19.840554321541,20.1199072474828,19.6846364093874,19.9899756540215,5685607.17467084,0.0,1.0
2010-01-19,30.54,30.88,30.43,30.5,4336000,19.840554321541,20.0614380304252,19.7690919451373,19.8145680028487,6674281.26522802,0.0,1.0
2010-01-20,30.9,31.19,30.65,31.03,7735400,20.0744311897713,20.2628320002902,19.9120166979447,20.1588867255212,11906880.8346506,0.0,1.0
2010-01-21,30.44,30.98,30.41,30.94,8686100,19.7755885248104,20.1264038271559,19.7560987857912,20.1004175084636,13370266.2587401,0.0,1.0
2010-01-22,30.47,30.9,30.07,30.33,6270800,19.7950782638295,20.0744311897713,19.5352150769069,19.7041261484066,9652463.78182472,0.0,1.0
2010-01-25,29.77,30.71,29.7,30.71,6367700,19.340317686715,19.9509961759831,19.2948416290035,19.9509961759831,9801619.19109605,0.0,1.0
2010-01-26,29.63,29.77,29.53,29.65,5009300,19.2493655712921,19.340317686715,19.1843997745614,19.2623587306382,7710672.77257996,0.0,1.0
2010-01-27,29.75,29.89,29.52,29.61,5128500,19.3273245273689,19.4182766427918,19.1779031948884,19.2363724119459,7894153.93651334,0.0,1.0
2010-01-28,29.95,30.19,29.75,29.79,7374100,19.4572561208302,19.6131740329837,19.3273245273689,19.3533108460611,11350742.0382652,0.0,1.0
2010-01-29,29.97,30.31,29.654,30.12,6580200,19.4702492801763,19.6911329890605,19.2649573625074,19.5676979752723,10128714.3868666,0.0,1.0
2010-02-01,30.16,30.18,29.65,30.07,5922200,19.5936842939645,19.6066774533107,19.2623587306382,19.5352150769069,9115873.73361011,0.0,1.0
2010-02-02,31.63,31.8,30.37,30.42,10066300,20.5486815059051,20.6591233603472,19.7301124670989,19.7625953654642,15494768.7961635,0.0,1.0
2010-02-03,31.18,31.76,30.91,31.55,5960500,20.2563354206172,20.633137041655,20.0809277694444,20.4967088685206,9174827.83242426,0.0,1.0
2010-02-04,30.06,30.97,30.03,30.9,6939900,19.5287184972339,20.1199072474828,19.5092287582147,20.0744311897713,10682390.3488367,0.0,1.0
2010-02-05,30.61,30.83,30.08,30.3,7456500,19.8860303792525,20.0289551320599,19.54171165658,19.6846364093874,11477578.0106487,0.0,1.0
2010-02-08,29.89,30.74,29.85,30.61,6611200,19.4182766427918,19.9704859150023,19.3922903240995,19.8860303792525,10176431.8036613,0.0,1.0
2010-02-09,29.91,30.28,29.57,30.16,8241300,19.4312698021379,19.6716432500413,19.2103860932537,19.5936842939645,12685598.2913108,0.0,1.0
2010-02-10,29.99,30.11,29.75,29.96,4799300,19.4832424395224,19.5612013955992,19.3273245273689,19.4637527005032,7387425.75558323,0.0,1.0
2010-02-11,30.03,30.37,29.5,29.88,5744000,19.5092287582147,19.7301124670989,19.1649100355422,19.4117800631187,8841575.55061571,0.0,1.0
2010-02-12,29.77,29.93,29.46,29.68,5090900,19.340317686715,19.444262961484,19.13892371685,19.2818484696574,7836277.32775584,0.0,1.0
2010-02-16,29.48,30.0,29.25,29.89,7384300,19.2493655712921,19.588906619361,19.099183953877,19.5170806284233,11308900.7112346,0.15,1.0
2010-02-17,29.88,29.89,29.56,29.62,4611900,19.5105509928836,19.5170806284233,19.3016026556104,19.3407804688491,7063028.20716152,0.0,1.0
2010-02-18,29.97,30.04,29.685,29.72,3679600,19.5693177127416,19.6150251615201,19.3832230998577,19.406076824247,5635230.29360386,0.0,1.0
2010-02-19,29.95,30.05,29.58,29.86,3897500,19.5562584416621,19.6215547970599,19.3146619266899,19.497491721804,5968939.57748694,0.0,1.0
2010-02-22,29.81,30.05,29.65,29.83,3619800,19.464843544105,19.6215547970599,19.3603693754685,19.4779028151846,5543647.846719,0.0,1.0
2010-02-23,29.62,29.825,29.46,29.81,5819300,19.3407804688491,19.4746379974147,19.2363063002125,19.464843544105,8912136.00597044,0.0,1.0
2010-02-24,29.57,29.86,29.43,29.62,4607500,19.3081322911502,19.497491721804,19.2167173935931,19.3407804688491,7056289.69936397,0.0,1.0
2010-02-25,29.47,29.47,29.08,29.2,4701500,19.2428359357523,19.2428359357523,18.9881801497006,19.066535776178,7200248.72958432,0.0,1.0
2010-02-26,29.36,29.57,29.15,29.5,3487500,19.1710099448146,19.3081322911502,19.0338875984791,19.2624248423716,5341033.1690791,0.0,1.0
2010-03-01,29.66,29.75,29.44,29.49,2732700,19.3668990110082,19.4256657308663,19.2232470291329,19.2558952068319,4185072.78599067,0.0,1.0
2010-03-02,29.85,30.25,29.66,29.73,4422200,19.4909620862642,19.7521475078557,19.3668990110082,19.4126064597868,6772506.63234453,0.0,1.0
2010-03-03,29.78,30.06,29.66,29.99,3891600,19.4452546374857,19.6280844325997,19.3668990110082,19.5823769838212,5959903.85112205,0.0,1.0
2010-03-04,30.0,30.01,29.67,29.78,3504000,19.588906619361,19.5954362549008,19.373428646548,19.4452546374857,5366302.57331989,0.0,1.0
2010-03-05,30.62,30.7,29.96,30.0,5047800,19.9937440228278,20.0459811071461,19.5627880772019,19.588906619361,7730599.92283223,0.0,1.0
2010-03-08,30.57,30.8,30.34,30.67,2761700,19.9610958451289,20.111277462544,19.8109142277138,20.0263922005267,4229485.67829267,0.0,1.0
2010-03-09,30.51,30.68,30.39,30.47,4476400,19.9219180318901,20.0329218360665,19.8435624054127,19.895799489731,6855512.79657797,0.0,1.0
2010-03-10,30.24,30.63,30.06,30.56,4428800,19.7456178723159,20.0002736583676,19.6280844325997,19.9545662095891,6782614.39404085,0.0,1.0
2010-03-11,29.44,30.17,29.33,30.07,8551000,19.2232470291329,19.6999104235374,19.1514210381953,19.6346140681395,13095677.3129162,0.0,1.0
2010-03-12,28.66,29.76,28.56,29.74,7700400,18.7139354570295,19.4321953664061,18.6486391016317,19.4191360953265,11793001.2373267,0.0,1.0
2010-03-15,28.61,28.83,28.45,28.78,4943900,18.6812872793306,18.8249392612059,18.576813110694,18.792291083507,7571479.25006742,0.0,1.0
2010-03-16,28.59,28.99,28.31,28.99,4822400,18.668228008251,18.9294134298425,18.485398213137,18.9294134298425,7385404.54611241,0.0,1.0
2010-03-17,29.1,29.1,28.54,28.6,5398200,19.0012394207802,19.0012394207802,18.6355798305521,18.6747576437908,8267230.18016421,0.0,1.0
2010-03-18,29.24,29.25,28.81,29.18,5884200,19.0926543183372,19.099183953877,18.8118799901263,19.0534765050985,9011528.99598427,0.0,1.0
2010-03-19,29.09,29.4,28.63,29.24,6960800,18.9947097852404,19.1971284869738,18.6943465504102,19.0926543183372,10660319.3357206,0.0,1.0
2010-03-22,29.33,29.33,28.76,28.88,4084700,19.1514210381953,19.1514210381953,18.7792318124274,18.8575874389049,6255632.4546917,0.0,1.0
2010-03-23,29.32,29.36,28.97,29.28,4818300,19.1448914026555,19.1710099448146,18.9163541587629,19.1187728604963,7379125.48202831,0.0,1.0
2010-03-24,28.5,29.19,28.12,29.19,8886100,18.6094612883929,19.0600061406383,18.361335137881,19.0600061406383,13608875.9408613,0.0,1.0
2010-03-25,28.26,28.74,28.24,28.66,6065500,18.4527500354381,18.7661725413478,18.4396907643585,18.7139354570295,9289186.14682413,0.0,1.0
2010-03-26,28.42,28.56,28.06,28.45,6438700,18.5572242040747,18.6486391016317,18.3221573246423,18.576813110694,9860734.12637977,0.0,1.0
2010-03-29,29.03,29.13,28.69,29.08,7454400,18.9555319720017,19.0208283273995,18.7335243636489,18.9881801497006,11416257.3922819,0.0,1.0
2010-03-30,28.93,29.09,28.64,29.0,5522800,18.8902356166038,18.9947097852404,18.70087618595,18.9359430653823,8458052.46915841,0.0,1.0
2010-03-31,28.9,29.02,28.52,28.91,4664700,18.8706467099844,18.9490023364619,18.6225205594725,18.8771763455242,7143890.30073212,0.0,1.0
2010-04-01,29.11,29.2,28.89,28.97,3744300,19.00776905632,19.066535776178,18.8641170744446,18.9163541587629,5734316.98780868,0.0,1.0
2010-04-05,28.46,29.26,28.32,29.26,7385200,18.5833427462338,19.1057135894168,18.4919278486768,19.1057135894168,11310279.042375,0.0,1.0
2010-04-06,28.23,28.48,28.12,28.46,7659800,18.4331611288187,18.5964020173134,18.361335137881,18.5833427462338,11730823.1881038,0.0,1.0
2010-04-07,28.25,28.34,28.03,28.11,6621300,18.4462203998983,18.5049871197564,18.302568418023,18.3548055023413,10140382.199978,0.0,1.0
2010-04-08,28.06,28.29,27.97,28.13,6438400,18.3221573246423,18.4723389420574,18.2633906047842,18.3678647734208,9860274.68266633,0.0,1.0
2010-04-09,28.26,28.3,28.04,28.09,4140800,18.4527500354381,18.4788685775972,18.3090980535627,18.3417462312617,6341548.42911043,0.0,1.0
2010-04-12,28.37,28.37,28.05,28.07,3879300,18.5245760263757,18.5245760263757,18.3156276891025,18.3286869601821,5941066.65886983,0.0,1.0
2010-04-13,28.18,28.5,28.03,28.36,4786900,18.4005129511198,18.6094612883929,18.302568418023,18.5180463908359,7331037.04001853,0.0,1.0
2010-04-14,28.31,28.36,28.08,28.36,6167700,18.485398213137,18.5180463908359,18.3352165957219,18.5180463908359,9445703.30521264,0.0,1.0
2010-04-15,28.34,28.52,28.15,28.32,4650300,18.5049871197564,18.6225205594725,18.3809240445004,18.4919278486768,7121837.00248557,0.0,1.0
2010-04-16,28.25,28.54,28.1,28.29,5438400,18.4462203998983,18.6355798305521,18.3482758668015,18.4723389420574,8328795.63776908,0.0,1.0
2010-04-19,28.26,28.4,28.05,28.19,3607600,18.4527500354381,18.5441649329951,18.3156276891025,18.4070425866596,5524963.80237123,0.0,1.0
2010-04-20,28.92,29.02,28.19,28.31,7695600,18.883705981064,18.9490023364619,18.4070425866596,18.485398213137,11785650.1379111,0.0,1.0
2010-04-21,28.77,29.1,28.65,29.0,5184200,18.7857614479672,19.0012394207802,18.7074058214898,18.9359430653823,7939493.66455622,0.0,1.0
2010-04-22,28.46,28.63,28.26,28.63,5011600,18.5833427462338,18.6943465504102,18.4527500354381,18.6943465504102,7675160.38140696,0.0,1.0
2010-04-23,28.5,28.52,28.2,28.43,4034500,18.6094612883929,18.6225205594725,18.4135722221993,18.5637538396144,6178752.20663789,0.0,1.0
2010-04-26,28.44,28.7,28.39,28.59,3819100,18.5702834751542,18.7400539991887,18.5376352974553,18.668228008251,5848871.62036702,0.0,1.0
2010-04-27,27.88,28.5,27.85,28.28,6792900,18.2046238849262,18.6094612883929,18.1850349783068,18.4658093065176,10403184.0040824,0.0,1.0
2010-04-28,28.01,28.16,27.88,27.95,7609300,18.2895091469434,18.3874536800402,18.2046238849262,18.2503313337047,11653483.4963365,0.0,1.0
2010-04-29,28.12,28.31,27.97,28.19,9038900,18.361335137881,18.485398213137,18.2633906047842,18.4070425866596,13842885.9389216,0.0,1.0
2010-04-30,27.94,28.38,27.93,28.19,6924900,18.2438016981649,18.5311056619155,18.2372720626251,18.4070425866596,10605339.2380088,0.0,1.0
2010-05-03,27.72,28.25,27.65,28.23,8694800,18.1001497162896,18.4462203998983,18.0544422675111,18.4331611288187,13315903.9995724,0.0,1.0
2010-05-04,26.22,27.65,26.03,27.54,16207400,17.1207043853215,18.0544422675111,16.9966413100656,17.9826162765734,24821293.4722674,0.0,1.0
2010-05-05,26.45,26.63,25.76,26.19,11111900,17.2708860027366,17.3884194424528,16.8203411504913,17.1011154787022,17017641.9989935,0.0,1.0
2010-05-06,25.7,26.43,24.77,26.36,9342400,16.7811633372526,17.257826731657,16.1739072320524,17.2121192828785,14307689.8290479,0.0,1.0
2010-05-07,25.94,26.27,25.56,25.89,11861400,16.9378745902075,17.1533525630204,16.6897484396956,16.9052264125085,18165485.543144,0.0,1.0
2010-05-10,26.61,26.86,26.38,26.69,6235400,17.3753601713732,17.5386010598679,17.2251785539581,17.4275972556915,9549384.43655219,0.0,1.0
2010-05-11,27.02,27.2,26.25,26.46,7711300,17.6430752285045,17.7606086682206,17.1402932919409,17.2774156382764,11809694.358916,0.0,1.0
2010-05-12,27.5,27.55,26.92,27.03,6043600,17.9564977344142,17.9891459121132,17.5777788731066,17.6496048640443,9255646.75574092,0.0,1.0
2010-05-13,27.15,27.58,26.99,27.4,4644200,17.7279604905217,18.0087348187325,17.6234863218851,17.8912013790164,7112494.98031172,0.0,1.0
2010-05-14,26.77,27.12,26.67,27.0,4800600,17.4798343400098,17.7083715839023,17.4145379846119,17.6300159574249,7352018.30293364,0.0,1.0
2010-05-17,27.17,27.24,26.615,26.84,5981900,17.7410197616013,17.7867272103798,17.3786249891431,17.5255417887883,9161154.49867073,0.0,1.0
2010-05-18,26.71,27.42,26.69,27.25,5323600,17.5386010598679,18.00480872563,17.5254684495647,17.8931815380532,8107451.41614339,0.15,1.0
2010-05-19,26.67,26.79,26.4,26.6,4384600,17.5123358392616,17.5911315010805,17.3350456001689,17.4663717032005,6677423.4501507,0.0,1.0
2010-05-20,25.38,26.17,25.35,26.17,8227900,16.6652824747079,17.1840205816826,16.6455835592531,17.1840205816826,12530486.7959437,0.0,1.0
2010-05-21,25.41,25.63,24.85,24.87,7830000,16.6849813901626,16.8294401034973,16.3172683016742,16.3304009119773,11924514.3490125,0.0,1.0
2010-05-24,24.92,25.28,24.91,25.28,6152200,16.3632324377352,16.5996194231921,16.3566661325836,16.5996194231921,9369348.29859446,0.0,1.0
2010-05-25,24.7,24.73,24.22,24.52,8677500,16.2187737244005,16.2384726398552,15.9035910771247,16.100580231672,13215194.5419611,0.0,1.0
2010-05-26,24.87,25.07,24.72,24.9,9500600,16.3304009119773,16.4617270150089,16.2319063347036,16.3500998274321,14468715.3287648,0.0,1.0
2010-05-27,25.43,25.44,24.98,25.08,5430700,16.6981140004658,16.7046803056173,16.4026302686447,16.4682933201605,8270556.84229654,0.0,1.0
2010-05-28,25.27,25.55,25.2,25.42,6349600,16.5930531180405,16.7769096622847,16.5470889819794,16.6915476953142,9669973.98601399,0.0,1.0
2010-06-01,25.0,25.48,24.82,25.05,4636700,16.4157628789478,16.7309455262236,16.2975693862194,16.4485944047057,7061353.21610042,0.0,1.0
2010-06-02,25.56,25.57,25.02,25.12,4979600,16.7834759674363,16.7900422725879,16.428895489251,16.4945585407668,7583564.70655715,0.0,1.0
2010-06-03,25.53,25.62,25.34,25.54,2960600,16.7637770519815,16.8228737983458,16.6390172541015,16.7703433571331,4508776.14070069,0.0,1.0
2010-06-04,24.825,25.3,24.8,25.25,5935200,16.3008525387952,16.6127520334952,16.2844367759163,16.5799205077373,9038873.25214035,0.0,1.0
2010-06-07,24.51,25.0,24.5,24.8,4135700,16.0940139265205,16.4157628789478,16.0874476213689,16.2844367759163,6298367.04894136,0.0,1.0
2010-06-08,24.89,24.9,24.42,24.58,4911200,16.3435335222805,16.3500998274321,16.0349171801563,16.1399780625815,7479396.53523244,0.0,1.0
2010-06-09,24.93,25.44,24.84,25.05,4756000,16.3697987428868,16.7046803056173,16.3107019965226,16.4485944047057,7243038.34532609,0.0,1.0
2010-06-10,25.39,25.63,25.09,25.24,4398400,16.6718487798594,16.8294401034973,16.4748596253121,16.5733542025857,6698439.83559343,0.0,1.0
2010-06-11,25.64,25.66,25.01,25.19,4325900,16.8360064086489,16.8491390189521,16.4223291840994,16.5405226768279,6588027.66569516,0.0,1.0
2010-06-14,25.65,25.91,25.61,25.74,3197600,16.8425727138005,17.0132966477415,16.8163074931942,16.9016694601647,4869709.7167819,0.0,1.0
2010-06-15,26.71,26.72,25.8,25.86,6228300,17.5386010598679,17.5451673650195,16.9410672910742,16.9804651219837,9485243.00382559,0.0,1.0
2010-06-16,26.78,26.78,26.46,26.54,5853600,17.5845651959289,17.5845651959289,17.3744434310784,17.426973872291,8914602.45126176,0.0,1.0
2010-06-17,27.51,27.66,26.85,26.86,12251500,18.0639054719942,18.1624000492679,17.63052933199,17.6370956371416,18658133.7863252,0.0,1.0
2010-06-18,27.19,27.6325,27.17,27.47,6744300,17.8537837071437,18.1443427101011,17.8406510968405,18.0376402513879,10271073.068205,0.0,1.0
2010-06-21,27.16,27.58,26.99,27.49,5150100,17.8340847916889,18.1098696080553,17.7224576041121,18.0507728616911,7843223.67162826,0.0,1.0
2010-06-22,26.65,27.14,26.59,27.14,6062600,17.4992032289584,17.8209521813858,17.4598053980489,17.8209521813858,9232894.08586502,0.0,1.0
2010-06-23,26.99,27.19,26.44,26.44,4968000,17.7224576041121,17.8537837071437,17.3613108207752,17.3613108207752,7565898.75937343,0.0,1.0
2010-06-24,26.46,27.1,26.28,26.86,7517600,17.3744434310784,17.7946869607795,17.25624993835,17.6370956371416,11448752.1162371,0.0,1.0
2010-06-25,26.34,26.61,26.27,26.47,9200600,17.2956477692594,17.4729380083521,17.2496836331984,17.38100973623,14011837.3843582,0.0,1.0
2010-06-28,26.65,26.87,26.28,26.34,4251500,17.4992032289584,17.6436619422931,17.25624993835,17.2956477692594,6474721.93548232,0.0,1.0
2010-06-29,26.01,26.48,25.89,26.29,7471200,17.0789596992573,17.3875760413816,17.0001640374384,17.2628162435016,11378088.3275022,0.0,1.0
2010-06-30,25.82,26.11,25.67,26.03,6624000,16.9541999013773,17.1446227507731,16.8557053241036,17.0920923095605,10087865.0124979,0.0,1.0
2010-07-01,25.76,26.19,25.51,26.03,5301000,16.9148020704679,17.1971531919858,16.7506444416784,17.0920923095605,8073033.27766475,0.0,1.0
2010-07-02,25.5,25.94,25.02,25.8,6209800,16.7440781365268,17.0329955631963,16.428895489251,16.9410672910742,9457068.86392053,0.0,1.0
2010-07-06,25.78,26.06,25.58,25.72,4492400,16.927934680771,17.1117912250152,16.7966085777394,16.8885368498615,6841594.92484083,0.0,1.0
2010-07-07,26.34,26.38,25.76,25.94,5593100,17.2956477692594,17.3219129898658,16.9148020704679,17.0329955631963,8517880.1028687,0.0,1.0
2010-07-08,26.71,26.76,26.48,26.63,3985400,17.5386010598679,17.5714325856258,17.3875760413816,17.4860706186552,6069471.19879365,0.0,1.0
2010-07-09,26.72,26.8029,26.21,26.71,4767900,17.5451673650195,17.5996020347261,17.2102858022889,17.5386010598679,7261161.17045421,0.0,1.0
2010-07-12,26.68,26.72,26.49,26.61,2730400,17.5189021444131,17.5451673650195,17.3941423465331,17.4729380083521,4158198.46469269,0.0,1.0
2010-07-13,26.98,27.25,26.8,26.87,4691200,17.7158912989605,17.8931815380532,17.5976978062321,17.6436619422931,7144352.70933428,0.0,1.0
2010-07-14,26.9,27.12,26.68,26.84,3195200,17.6633608577479,17.8078195710826,17.5189021444131,17.6239630268384,4866054.69322665,0.0,1.0
2010-07-15,26.87,26.99,26.54,26.64,3616800,17.6436619422931,17.7224576041121,17.426973872291,17.4926369238068,5508120.49776608,0.0,1.0
2010-07-16,26.74,27.5,26.73,27.05,7020900,17.5582999753226,18.0573391668426,17.551733670171,17.7618554350216,10692314.5329479,0.0,1.0
2010-07-19,26.78,26.95,26.6,26.95,3757100,17.5845651959289,17.6961923835058,17.4663717032005,17.6961923835058,5721787.08310024,0.0,1.0
2010-07-20,27.38,27.42,26.57,26.6,3643900,17.9785435050237,18.00480872563,17.4466727877458,17.4663717032005,5549391.80541079,0.0,1.0
2010-07-21,27.09,27.44,26.94,27.44,4348800,17.7881206556279,18.0179413359332,17.6896260783542,18.0179413359332,6622902.68211819,0.0,1.0
2010-07-22,27.45,27.71,27.21,27.21,3890800,18.0245076410847,18.1952315750258,17.8669163174468,17.8669163174468,5925402.35365745,0.0,1.0
2010-07-23,27.63,27.71,27.33,27.46,5187900,18.1427011338132,18.1952315750258,17.9457119792658,18.0310739462363,7900790.29262346,0.0,1.0
2010-07-26,27.8,27.98,27.59,27.6,3843200,18.25432832139,18.3725218141184,18.1164359132068,18.1230022183584,5852911.05314493,0.0,1.0
2010-07-27,27.84,28.21,27.78,27.96,5469300,18.2805935419963,18.5235468326048,18.2411957110868,18.3593892038153,8329341.80447689,0.0,1.0
2010-07-28,27.66,27.99,27.6,27.87,3595400,18.1624000492679,18.37908811927,18.1230022183584,18.3002924574511,5475529.87106506,0.0,1.0
2010-07-29,27.0,27.45,26.84,27.28,11662500,17.7290239092637,18.0245076410847,17.6239630268384,17.9128804535079,17761130.0888069,0.0,1.0
2010-07-30,27.36,27.535,26.5,26.9,6591900,17.9654108947205,18.0803212348732,17.4007086516847,17.6633608577479,10038979.0724464,0.0,1.0
2010-08-02,28.32,28.39,27.58,27.64,7491600,18.5957761892721,18.6417403253332,18.1098696080553,18.1492674389647,11409156.0277218,0.0,1.0
2010-08-03,28.49,29.17,28.41,28.6,7249200,18.707403376849,19.1539121271563,18.6548729356363,18.7796327335163,11039998.6486413,0.0,1.0
2010-08-04,28.61,28.75,28.26,28.51,4557800,18.7861990386679,18.87812731079,18.5563783583626,18.7205359871521,6941194.31672147,0.0,1.0
2010-08-05,30.25,30.4,28.76,28.76,17192900,19.8630730835269,19.9615676608006,18.8846936159416,18.8846936159416,26183522.7012946,0.0,1.0
2010-08-06,30.18,30.98,29.97,30.41,12834100,19.8171089474658,20.3424133595922,19.6792165392827,19.9681339659522,19545390.7543629,0.0,1.0
2010-08-09,30.63,30.64,29.83,30.1,6590400,20.1125926792869,20.1191589844385,19.5872882671606,19.7645785062532,10036694.6827244,0.0,1.0
2010-08-10,30.64,30.79,30.24,30.26,4481500,20.1191589844385,20.2176535617122,19.8565067783753,19.8696393886785,6824995.02619405,0.0,1.0
2010-08-11,29.84,30.29,29.79,30.03,5221100,19.5938545723121,19.8893383041332,19.5610230465543,19.7186143701922,7951351.4518045,0.0,1.0
2010-08-12,30.6,30.62,29.59,29.65,6338900,20.0928937638322,20.1060263741353,19.4296969435227,19.4690947744321,9653678.67266348,0.0,1.0
2010-08-13,30.05,30.78,29.99,30.59,6022200,19.7317469804953,20.2110872565606,19.6923491495858,20.0863274586806,9171367.85601826,0.0,1.0
2010-08-16,30.04,30.235,29.69,29.89,5079900,19.7251806753437,19.8532236257995,19.4953599950385,19.62668609807,7736314.23263711,0.0,1.0
2010-08-17,30.78,30.96,30.07,30.42,6242800,20.3095818338343,20.4283513182427,19.8411022008901,20.0720428650175,9461218.13694294,0.15,1.0
2010-08-18,30.71,31.09,30.58,31.0,4753300,20.2633937010088,20.5141292792043,20.1776157400472,20.4547445370001,7203820.10801739,0.0,1.0
2010-08-19,30.23,30.86,30.22,30.77,5397300,19.9466750759198,20.3623682713491,19.9400767712304,20.3029835291449,8179828.38638465,0.0,1.0
2010-08-20,30.52,30.73,30.133,30.17,5688600,20.138025911911,20.2765903103875,19.882671520433,19.9070852477836,8621305.42285734,0.0,1.0
2010-08-23,30.33,31.0,30.31,30.77,3933300,20.0126581228133,20.4547445370001,19.9994615134346,20.3029835291449,5961076.64798452,0.0,1.0
2010-08-24,29.88,30.1,29.76,29.95,4526000,19.7157344117923,19.8608971149581,19.6365547555201,19.7619225446178,6859337.68305951,0.0,1.0
2010-08-25,30.11,30.13,29.64,29.75,6294600,19.8674954196475,19.8806920290262,19.5573750992478,19.6299564508307,9539723.15063771,0.0,1.0
2010-08-26,29.97,30.43,29.93,30.22,4548500,19.7751191539965,20.0786411697069,19.7487259352391,19.9400767712304,6893437.35117016,0.0,1.0
2010-08-27,30.53,30.64,29.86,30.2,5992900,20.1446242166004,20.2172055681833,19.7025378024136,19.9268801618517,9082484.48979392,0.0,1.0
2010-08-30,30.55,30.9,30.1625,30.48,3589000,20.1578208259791,20.3887614901065,19.9021365192666,20.1116326931536,5439275.9488512,0.0,1.0
2010-08-31,30.81,30.89,30.33,30.52,6718700,20.3293767479023,20.3821631854172,20.0126581228133,20.138025911911,10182464.0060035,0.0,1.0
2010-09-01,31.35,31.945,31.16,31.25,5905200,20.6856852011275,21.0782843301441,20.5603174120298,20.619702154234,8949571.56120259,0.0,1.0
2010-09-02,31.54,31.67,31.24,31.34,3875000,20.8110529902252,20.8968309511869,20.6131038495446,20.6790868964381,5872720.6190578,0.0,1.0
2010-09-03,32.0,32.0,31.58,31.82,4176800,21.1145750059356,21.1145750059356,20.8374462089827,20.9958055215272,6330110.83398207,0.0,1.0
2010-09-07,31.39,32.0,31.37,31.83,4761900,20.7120784198849,21.1145750059356,20.6988818105062,21.0024038262165,7216853.75893969,0.0,1.0
2010-09-08,31.95,32.2,31.4,31.4,5188900,21.0815834824888,21.2465410997227,20.7186767245743,20.7186767245743,7863989.68263973,0.0,1.0
2010-09-09,31.85,32.19,31.7,32.19,4105700,21.0156004355952,21.2399427950333,20.9166258652549,21.2399427950333,6222355.88275241,0.0,1.0
2010-09-10,32.72,32.74,32.22,32.33,6107100,21.5896529435691,21.6028495529478,21.2597377091014,21.3323190606843,9255559.24971557,0.0,1.0
2010-09-13,32.68,33.15,32.68,32.84,5293800,21.5632597248117,21.8733800452114,21.5632597248117,21.6688325998414,8022969.91307564,0.0,1.0
2010-09-14,32.16,32.69,32.15,32.61,5778800,21.2201478809652,21.5698580295011,21.2135495762759,21.5170715919862,8758007.20346096,0.0,1.0
2010-09-15,32.54,32.58,32.105,32.17,4208500,21.4708834591607,21.4972766779182,21.1838572051738,21.2267461856546,6378153.47749799,0.0,1.0
2010-09-16,33.21,33.32,32.2,32.3,7780700,21.9129698733475,21.9855512249304,21.2465410997227,21.3125241466162,11791968.3408266,0.0,1.0
2010-09-17,32.38,33.45,32.37,33.39,8973000,21.3653105841311,22.071329185892,21.3587122794417,22.0317393577559,13598947.6425304,0.0,1.0
2010-09-20,32.95,33.0,32.4,32.6,3586800,21.7414139514243,21.7744054748711,21.3785071935098,21.5104732872969,5435941.75908038,0.0,1.0
2010-09-21,32.85,33.31,32.62,33.25,4303400,21.6754309045307,21.9789529202411,21.5236698966756,21.9393630921049,6521978.29988473,0.0,1.0
2010-09-22,33.39,33.545,32.92,32.96,5214800,22.0317393577559,22.1340130804409,21.7216190373562,21.7480122561136,7903242.18948711,0.0,1.0
2010-09-23,33.01,33.27,32.75,33.07,3798800,21.7810037795604,21.9525597014836,21.6094478576372,21.8205936076965,5757236.40972303,0.0,1.0
2010-09-24,32.27,33.35,32.01,33.27,10317400,21.2927292325482,22.0053461389985,21.1211733106249,21.9525597014836,15636440.7006624,0.0,1.0
2010-09-27,32.64,32.76,32.26,32.45,6379800,21.5368665060543,21.6160461623265,21.2861309278588,21.4114987169565,9668847.22721673,0.0,1.0
2010-09-28,32.89,32.92,32.28,32.77,3856700,21.7018241232882,21.7216190373562,21.2993275372375,21.6226444670159,5844986.22232777,0.0,1.0
2010-09-29,32.57,32.97,32.53,32.86,3597200,21.4906783732288,21.754610560803,21.4642851544714,21.6820292092201,5451703.38345153,0.0,1.0
2010-09-30,31.92,32.8,31.75,32.68,7302300,21.0617885684207,21.642439381084,20.9496173887017,21.5632597248117,11066933.6197537,0.0,1.0
2010-10-01,31.92,31.94,31.36,31.89,6610800,21.0617885684207,21.0749851777994,20.6922835058169,21.0419936543527,10018937.1531528,0.0,1.0
2010-10-04,31.61,32.04,31.44,31.93,5079200,20.8572411230507,21.140968224693,20.7450699433317,21.0683868731101,7697734.85634022,0.0,1.0
2010-10-05,32.38,32.45,31.79,31.8,4621600,21.3653105841311,21.4114987169565,20.9760106074591,20.9826089121485,7004223.38400965,0.0,1.0
2010-10-06,32.3,32.65,32.225,32.42,3915700,21.3125241466162,21.5434648107436,21.2630368614461,21.3917038028885,5934403.12981796,0.0,1.0
2010-10-07,32.73,32.76,32.3,32.45,4239000,21.5962512482585,21.6160461623265,21.3125241466162,21.4114987169565,6424377.47204798,0.0,1.0
2010-10-08,32.86,33.5,32.85,32.9,7192600,21.6820292092201,22.1043207093388,21.6754309045307,21.7084224279775,10900678.7934542,0.0,1.0
2010-10-11,32.56,32.74,32.16,32.63,5127400,21.4840800685394,21.6028495529478,21.2201478809652,21.5302682013649,7770783.92313728,0.0,1.0
2010-10-12,32.71,32.79,32.2,32.45,3592200,21.5830546388798,21.6358410763946,21.2465410997227,21.4114987169565,5444125.67942693,0.0,1.0
2010-10-13,33.22,33.42,33.03,33.16,6192900,21.9195681780369,22.051534271824,21.7942003889391,21.8799783499007,9385592.65077752,0.0,1.0
2010-10-14,33.28,33.34,33.06,33.3,3536100,21.959158006173,21.9987478343091,21.8139953030072,21.9723546155517,5359103.84027103,0.0,1.0
2010-10-15,33.27,33.5,32.965,33.5,4585500,21.9525597014836,22.1043207093388,21.7513114084583,22.1043207093388,6949512.36095214,0.0,1.0
2010-10-18,33.58,33.61,33.08,33.34,4047600,22.1571071468536,22.1769020609217,21.8271919123859,21.9987478343091,6134302.96198667,0.0,1.0
2010-10-19,32.96,33.35,32.84,33.35,3922300,21.7480122561136,22.0053461389985,21.6688325998414,22.0053461389985,5944405.69913042,0.0,1.0
2010-10-20,33.43,33.56,33.02,33.07,5458500,22.0581325765133,22.1439105374749,21.7876020842498,21.8205936076965,8272579.48364566,0.0,1.0
2010-10-21,33.43,33.72,33.25,33.45,2673600,22.0581325765133,22.2494834125046,21.9393630921049,22.071329185892,4051949.89602914,0.0,1.0
2010-10-22,33.54,33.7,33.2,33.42,2314200,22.1307139280962,22.2362868031259,21.9063715686582,22.051534271824,3507264.53074156,0.0,1.0
2010-10-25,33.71,34.03,33.62,33.71,3501900,22.2428851078153,22.4540308578746,22.1835003656111,22.2428851078153,5307272.34474282,0.0,1.0
2010-10-26,33.37,33.685,33.15,33.54,3722400,22.0185427483772,22.2263893460919,21.8733800452114,22.1307139280962,5641449.09222727,0.0,1.0
2010-10-27,33.22,33.23,32.71,33.14,3799700,21.9195681780369,21.9261664827262,21.5830546388798,21.866781740522,5758600.39644744,0.0,1.0
2010-10-28,33.45,33.86,33.17,33.59,3076300,22.071329185892,22.3418596781556,21.8865766545901,22.163705451543,4662258.17816968,0.0,1.0
2010-10-29,33.32,33.41,32.5,33.13,9125700,21.9855512249304,22.0449359671346,21.4444902404033,21.8601834358327,13830370.7234415,0.0,1.0
2010-11-01,33.39,33.88,33.28,33.43,5321500,22.0317393577559,22.3550562875343,21.959158006173,22.0581325765133,8064950.39337187,0.0,1.0
2010-11-02,31.19,32.26,30.5,32.09,19860100,20.5801123260978,21.2861309278588,20.1248293025323,21.1739597481398,30098791.9397548,0.0,1.0
2010-11-03,31.05,31.25,30.71,31.23,7968600,20.4877360604469,20.619702154234,20.2633937010088,20.6065055448552,12076738.4580707,0.0,1.0
2010-11-04,31.56,31.62,30.77,31.37,9744600,20.824249599604,20.8638394277401,20.3029835291449,20.6988818105062,14768338.9276053,0.0,1.0
2010-11-05,31.35,32.0,31.22,31.92,4751600,20.6856852011275,21.1145750059356,20.5999072401659,21.0617885684207,7201243.68864903,0.0,1.0
2010-11-08,31.19,31.3,31.02,31.3,3357700,20.5801123260978,20.6526936776807,20.4679411463788,20.6526936776807,5088731.36067364,0.0,1.0
2010-11-09,30.85,31.18,30.68,31.16,6129200,20.3557699666598,20.5735140214085,20.2435987869407,20.5603174120298,9289052.70150424,0.0,1.0
2010-11-10,30.78,30.88,30.55,30.82,4082100,20.3095818338343,20.3755648807278,20.1578208259791,20.3359750525917,6186589.11975633,0.0,1.0
2010-11-11,30.68,30.725,30.5,30.53,4144800,20.2435987869407,20.2732911580428,20.1248293025323,20.1446242166004,6281613.52822471,0.0,1.0
2010-11-12,30.23,30.61,30.04,30.61,5436600,19.9466750759198,20.1974106541152,19.821307286822,20.1974106541152,8239389.14001794,0.0,1.0
2010-11-15,30.19,30.51,30.14,30.35,3943100,19.9202818571623,20.1314276072217,19.8872903337156,20.025854732192,5975928.94787272,0.0,1.0
2010-11-16,29.58,30.19,29.37,29.97,5438200,19.616759841452,20.0212974852413,19.4774927837541,19.875398662891,8200230.68540015,0.15,1.0
2010-11-17,29.52,29.81,29.36,29.53,5037000,19.5769692535383,19.7692904284545,19.4708610191018,19.5836010181906,7595263.49938593,0.0,1.0
2010-11-18,29.79,30.02,29.54,29.83,3935200,19.7560268991499,19.9085574861524,19.5902327828429,19.7825539577591,5933865.57927011,0.0,1.0
2010-11-19,29.66,29.87,29.62,29.82,4069000,19.6698139586703,19.8090810163682,19.6432869000611,19.7759221931068,6135621.83422697,0.0,1.0
2010-11-22,29.67,29.8,29.49,29.6,3900800,19.6764457233226,19.7626586638022,19.5570739595815,19.6300233707566,5881994.01596278,0.0,1.0
2010-11-23,29.09,29.515,29.01,29.46,5376400,19.2918033734902,19.5736533712122,19.2387492562719,19.5371786656246,8107042.81876085,0.0,1.0
2010-11-24,29.48,29.48,29.12,29.32,3436000,19.5504421949292,19.5504421949292,19.311698667447,19.4443339604927,5181124.75360135,0.0,1.0
2010-11-26,29.21,29.6,29.19,29.27,2051300,19.3713845493176,19.6300233707566,19.358121020013,19.4111751372313,3093143.54105426,0.0,1.0
2010-11-29,28.88,29.1,28.53,28.91,6719800,19.1525363157922,19.2984351381424,18.9204245529623,19.1724316097491,10132747.9974536,0.0,1.0
2010-11-30,28.99,29.21,28.53,28.68,5749700,19.2254857269673,19.3713845493176,18.9204245529623,19.0199010227466,8669939.75430203,0.0,1.0
2010-12-01,29.49,29.51,29.0,29.36,4810000,19.5570739595815,19.570337488886,19.2321174916196,19.4708610191018,7252971.49732901,0.0,1.0
2010-12-02,30.12,30.12,29.2596,29.32,6641100,19.9748751326753,19.9748751326753,19.4042781019929,19.4443339604927,10014076.7174453,0.0,1.0
2010-12-03,30.39,30.5275,29.86,30.01,6136900,20.1539327782869,20.2451195422558,19.8024492517159,19.9019257215002,9253796.42036559,0.0,1.0
2010-12-06,30.15,30.43,30.01,30.38,4406800,19.9947704266321,20.180459836896,19.9019257215002,20.1473010136346,6644988.52275043,0.0,1.0
2010-12-07,30.17,30.42,30.0501,30.38,6496400,20.0080339559367,20.1738280722438,19.9285190977558,20.1473010136346,9795884.41481252,0.0,1.0
2010-12-08,29.95,30.35,29.8,30.13,5036200,19.8621351335865,20.1274057196778,19.7626586638022,19.9815068973276,7594057.18396016,0.0,1.0
2010-12-09,30.44,30.49,30.1,30.17,7562500,20.1870916015483,20.2202504248097,19.9616116033707,20.0080339559367,11403450.5090542,0.0,1.0
2010-12-10,31.07,31.1,30.4,30.55,7577800,20.6048927746421,20.624788068599,20.1605645429392,20.2600410127234,11426521.2915717,0.0,1.0
2010-12-13,30.6925,31.48,30.63,31.29,5924100,20.3545436590185,20.8767951253857,20.3130951299417,20.7507915969923,8932916.51711575,0.0,1.0
2010-12-14,30.56,30.78,30.46,30.68,3779100,20.2666727773757,20.4125715997259,20.2003551308529,20.3462539532031,5698483.2818204,0.0,1.0
2010-12-15,30.22,30.64,30.18,30.5,4336700,20.0411927791981,20.319726894594,20.014665720589,20.226882189462,6539285.13356897,0.0,1.0
2010-12-16,30.35,30.5,30.14,30.19,3340800,20.1274057196778,20.226882189462,19.9881386619798,20.0212974852413,5037573.21793696,0.0,1.0
2010-12-17,30.03,30.35,29.92,30.21,6355700,19.9151892508047,20.1274057196778,19.8422398396296,20.0345610145458,9583723.68930855,0.0,1.0
2010-12-20,30.25,30.35,30.06,30.24,3861200,20.0610880731549,20.1274057196778,19.9350845447616,20.0544563085027,5822281.40238813,0.0,1.0
2010-12-21,30.15,30.65,30.08,30.36,4277700,19.9947704266321,20.3263586592463,19.9483480740661,20.1340374843301,6450319.37091983,0.0,1.0
2010-12-22,30.59,30.68,29.93,30.2,5857700,20.2865680713326,20.3462539532031,19.8488716042819,20.0279292498935,8832792.3367784,0.0,1.0
2010-12-23,30.21,30.61,30.155,30.5,4428700,20.0345610145458,20.2998316006371,19.9980863089583,20.226882189462,6678011.40753037,0.0,1.0
2010-12-27,30.09,30.36,30.01,30.21,2787900,19.9549798387184,20.1340374843301,19.9019257215002,20.0345610145458,4203858.46931468,0.0,1.0
2010-12-28,29.78,30.25,29.64,30.18,4978200,19.7493951344977,20.0610880731549,19.6565504293657,20.014665720589,7506599.3155932,0.0,1.0
2010-12-29,29.75,29.95,29.65,29.78,5818700,19.7294998405408,19.8621351335865,19.663182194018,19.7493951344977,8773984.45977306,0.0,1.0
2010-12-30,29.9,29.99,29.67,29.75,3837200,19.8289763103251,19.8886621921956,19.6764457233226,19.7294998405408,5786091.93961556,0.0,1.0
2010-12-31,30.08,30.159,29.75,29.88,2843700,19.9483480740661,20.0007390148192,19.7294998405408,19.8157127810205,4287998.97026083,0.0,1.0
2011-01-03,30.4,30.55,30.13,30.39,5111900,20.1605645429392,20.2600410127234,19.9815068973276,20.1539327782869,7708204.78112187,0.0,1.0
2011-01-04,30.38,30.87,30.29,30.44,8274900,20.1473010136346,20.4722574815965,20.0876151317641,20.1870916015483,12477674.3956857,0.0,1.0
2011-01-05,30.52,30.89,30.35,30.5,5516700,20.2401457187666,20.485521010901,20.1274057196778,20.226882189462,8318600.38655197,0.0,1.0
2011-01-06,31.69,31.88,31.05,31.07,12048900,21.0160621830836,21.142065711477,20.5916292453376,20.6048927746421,18168467.4166669,0.0,1.0
2011-01-07,31.95,32.03,31.36,31.95,8929400,21.188488064043,21.2415421812613,20.7972139495583,21.188488064043,13464591.2033783,0.0,1.0
2011-01-10,32.09,32.28,31.61,31.61,6427900,21.281332769175,21.4073362975683,20.9630080658654,20.9630080658654,9692593.65648256,0.0,1.0
2011-01-11,32.21,32.37,32.04,32.22,4708000,21.3609139450023,21.4670221794389,21.2481739459135,21.3675457096546,7099166.28054576,0.0,1.0
2011-01-12,32.56,32.78,32.31,32.42,7139500,21.5930257078322,21.7389245301825,21.4272315915252,21.5001810027003,10765611.2276883,0.0,1.0
2011-01-13,33.23,33.26,32.64,32.75,7071700,22.0373539395352,22.057249233492,21.6460798250505,21.7190292362256,10663375.9953558,0.0,1.0
2011-01-14,33.51,33.51,33.04,33.47,4814100,22.2230433497991,22.2230433497991,21.9113504111418,22.19651629119,7259153.86388599,0.0,1.0
2011-01-18,33.72,34.5,33.5975,33.67,7764500,22.362310407497,22.8795880503751,22.2810712905066,22.3291515842356,11708045.1540564,0.0,1.0
2011-01-19,33.93,34.58,33.7,34.31,9593500,22.501577465195,22.9326421675933,22.3490468781925,22.7535845219817,14465983.79618,0.0,1.0
2011-01-20,33.39,33.87,32.23,33.75,11039800,22.1434621739717,22.4617868772813,21.3741774743069,22.3822057014539,16646851.29651,0.0,1.0
2011-01-21,33.45,33.96,33.29,33.68,6257400,22.1832527618854,22.5214727591518,22.0771445274489,22.3357833488879,9435497.68136935,0.0,1.0
2011-01-24,33.42,33.63,33.28,33.41,4523900,22.1633574679285,22.3026245256265,22.0705127627966,22.1567257032763,6821562.94319476,0.0,1.0
2011-01-25,33.34,33.51,33.1019,33.29,5588200,22.1103033507103,22.2230433497991,21.9524010343394,22.0771445274489,8426414.82772848,0.0,1.0
2011-01-26,33.42,33.83,33.22,33.73,4919600,22.1633574679285,22.4352598186721,22.0307221748829,22.3689421721493,7418236.71065695,0.0,1.0
2011-01-27,33.43,33.76,33.23,33.61,4999900,22.1699892325808,22.3888374661061,22.0373539395352,22.2893609963219,7539320.62151672,0.0,1.0
2011-01-28,32.76,33.7,32.64,33.58,5808900,21.7256610008779,22.3490468781925,21.6460798250505,22.2694657023651,8759207.09580759,0.0,1.0
2011-01-31,32.67,33.3,32.63,33.11,8415400,21.6659751190073,22.0837762921011,21.6394480603982,21.9577727637078,12689533.5423332,0.0,1.0
2011-02-01,34.7,35.2,34.43,34.85,19583800,23.0122233434207,23.3438115760348,22.8331656978091,23.111699813205,29530300.0435327,0.0,1.0
2011-02-02,35.33,35.4,34.76,34.87,13420700,23.4300245165145,23.4764468690805,23.0520139313344,23.1249633425095,20236996.7929737,0.0,1.0
2011-02-03,35.45,35.6,34.81,35.26,6754200,23.5096056923419,23.6090821621262,23.0851727545958,23.3836021639485,10184619.5607609,0.0,1.0
2011-02-04,36.09,36.09,35.21,35.61,7477100,23.934038630088,23.934038630088,23.3504433406871,23.6157139267784,11274676.3373553,0.0,1.0
2011-02-07,35.95,36.29,35.91,36.15,6906400,23.841193924956,24.0666739231337,23.8146668663469,23.9738292180017,10414121.07051,0.0,1.0
2011-02-08,36.09,36.09,35.63,36.01,6512500,23.934038630088,23.934038630088,23.628977456083,23.8809845128697,9820161.51275577,0.0,1.0
2011-02-09,36.02,36.5,35.68,36.18,6175400,23.887616277522,24.2059409808316,23.6621362793444,23.9937245119585,9311850.35022987,0.0,1.0
2011-02-10,35.44,36.19,35.05,35.96,9499600,23.5029739276896,24.0003562766108,23.2443351062506,23.8478256896083,14324392.5230825,0.0,1.0
2011-02-11,36.22,36.26,35.2,35.38,9066400,24.0202515705677,24.0467786291768,23.3438115760348,23.4631833397759,13671172.7200382,0.0,1.0
2011-02-14,36.65,36.73,36.13,36.13,6259200,24.3054174506158,24.3584715678341,23.9605656886971,23.9605656886971,9438211.89107731,0.0,1.0
2011-02-15,36.46,36.6,36.14,36.58,8077700,24.285522156659,24.3787742987855,24.072374403227,24.365452564196,12127099.433983,0.16,1.0
2011-02-16,37.12,37.31,36.68,37.04,7193300,24.7251393981125,24.8516958767127,24.4320612371435,24.6718524597545,10799344.4122052,0.0,1.0
2011-02-17,37.48,37.49,36.59,36.89,5522800,24.9649306207235,24.9715914880182,24.3721134314907,24.5719394503332,8291412.74793581,0.0,1.0
2011-02-18,37.65,37.96,37.1,37.41,6852100,25.0781653647342,25.2846522508715,24.711817663523,24.9183045496602,10287098.8067884,0.0,1.0
2011-02-22,36.98,38.0201,36.9,37.23,7257900,24.631887255986,25.3246840633129,24.578600317628,24.7984089383547,10896328.7794675,0.0,1.0
2011-02-23,35.87,36.95,35.47,36.87,10422600,23.8925309862687,24.6119046541017,23.6260962944787,24.5586177157437,15647511.8611277,0.0,1.0
2011-02-24,36.43,36.56,35.95,35.95,7244000,24.2655395547747,24.3521308296065,23.9458179246267,23.9458179246267,10875460.6261402,0.0,1.0
2011-02-25,36.88,37.03,36.56,36.56,4607600,24.5652785830385,24.6651915924597,24.3521308296065,24.3521308296065,6917417.50151899,0.0,1.0
2011-02-28,37.18,37.63,37.03,37.06,5707900,24.765104601881,25.0648436301447,24.6651915924597,24.685174194344,8569304.48756841,0.0,1.0
2011-03-01,36.62,37.61,36.59,37.5,4906100,24.392096033375,25.0515218955552,24.3721134314907,24.978252355313,7365557.34095891,0.0,1.0
2011-03-02,36.77,36.97,36.24,36.37,4690700,24.4920090427962,24.6252263886912,24.1389830761745,24.2255743510062,7042176.02968469,0.0,1.0
2011-03-03,37.29,37.35,36.94,36.96,3506200,24.8383741421232,24.8783393458917,24.605243786807,24.6185655213965,5263879.07887532,0.0,1.0
2011-03-04,36.95,37.71,36.75,37.49,5320000,24.6119046541017,25.1181305685027,24.4786873082067,24.9715914880182,7986947.89219574,0.0,1.0
2011-03-07,36.74,37.14,36.5,37.04,5910700,24.472026440912,24.738461132702,24.312165625838,24.6718524597545,8873769.3433085,0.0,1.0
2011-03-08,36.99,37.09,36.7,36.87,4888900,24.6385481232807,24.7051567962282,24.445382971733,24.5586177157437,7339734.87784882,0.0,1.0
2011-03-09,36.6,36.97,36.462,36.97,6330000,24.3787742987855,24.6252263886912,24.2868543301179,24.6252263886912,9503266.94691709,0.0,1.0
2011-03-10,35.45,36.47,35.45,36.17,7129400,23.6127745598892,24.2921830239537,23.6127745598892,24.0923570051112,10703410.9591391,0.0,1.0
2011-03-11,36.09,36.28,35.16,35.35,4805100,24.0390700667532,24.1656265453535,23.4196094083415,23.5461658869417,7213925.43548679,0.0,1.0
2011-03-14,35.8,36.18,35.38,35.67,4295000,23.8459049152055,24.099017872406,23.566148488826,23.7593136403737,6448109.24755274,0.0,1.0
2011-03-15,35.5,35.69,34.7,34.9,5186100,23.646078896363,23.7726353749632,23.113209512783,23.246426858678,7785923.01949552,0.0,1.0
2011-03-16,34.44,35.4,34.12,35.38,7779600,22.9400269631195,23.5794702234155,22.7268792096874,23.566148488826,11679560.1169409,0.0,1.0
2011-03-17,34.75,35.35,34.67,35.3,4904800,23.1465138492567,23.5461658869417,23.0932269108987,23.512861550468,7363605.64316572,0.0,1.0
2011-03-18,34.96,35.29,34.81,35.16,5176600,23.2863920624465,23.5062006831732,23.1864790530252,23.4196094083415,7771660.61254517,0.0,1.0
2011-03-21,35.88,35.97,35.17,35.33,5189600,23.8991918535635,23.9591396592162,23.4262702756362,23.5328441523522,7791177.59047723,0.0,1.0
2011-03-22,36.04,36.25,35.74,36.13,8507300,24.0057657302795,24.1456439434692,23.805939711437,24.0657135359322,12772060.4893377,0.0,1.0
2011-03-23,36.11,36.27,35.91,36.02,4447900,24.0523918013427,24.1589656780587,23.9191744554477,23.99244399569,6677658.93415365,0.0,1.0
2011-03-24,36.07,36.37,35.7896,36.11,4470000,24.0257483321637,24.2255743510062,23.8389776132189,24.0523918013427,6710837.79663814,0.0,1.0
2011-03-25,35.3,35.75,35.12,35.59,8687200,23.512861550468,23.8126005787317,23.3929659391625,23.7060267020157,13042145.4377975,0.0,1.0
2011-03-28,35.35,35.8,35.29,35.43,3884500,23.5461658869417,23.8459049152055,23.5062006831732,23.5994528252997,5831823.13669818,0.0,1.0
2011-03-29,35.72,35.72,35.22,35.23,3411300,23.7926179768475,23.7926179768475,23.45957461211,23.4662354794047,5121405.13997129,0.0,1.0
2011-03-30,35.94,36.12,35.7,35.96,3548400,23.939157057332,24.0590526686375,23.779296242258,23.9524787919215,5327234.19185475,0.0,1.0
2011-03-31,36.01,36.56,35.9,36.02,7058200,23.9857831283952,24.3521308296065,23.912513588153,23.99244399569,10596517.9723113,0.0,1.0
2011-04-01,36.48,36.75,36.1,36.68,4950100,24.2988438912485,24.4786873082067,24.045730934048,24.4320612371435,7431614.80472895,0.0,1.0
2011-04-04,36.72,36.9,36.48,36.9,3823000,24.4587047063225,24.578600317628,24.2988438912485,24.578600317628,5739492.81801959,0.0,1.0
2011-04-05,37.02,37.15,36.59,36.76,5031100,24.658530725165,24.7451219999967,24.3721134314907,24.4853481755015,7553220.59030562,0.0,1.0
2011-04-06,36.56,37.16,36.47,37.08,6097400,24.3521308296065,24.7517828672915,24.2921830239537,24.6984959289335,9154063.17253274,0.0,1.0
2011-04-07,36.47,36.63,36.14,36.51,3834700,24.2921830239537,24.3987569006697,24.072374403227,24.3188264931327,5757058.09815846,0.0,1.0
2011-04-08,35.27,36.35,35.22,36.32,6823000,23.4928789485837,24.2122526164167,23.45957461211,24.1922700145325,10243410.8023405,0.0,1.0
2011-04-11,35.57,35.83,35.39,35.44,3980200,23.6927049674262,23.8658875170897,23.5728093561207,23.6061136925945,5975498.12039802,0.0,1.0
2011-04-12,35.54,35.66,35.35,35.38,3931300,23.672722365542,23.752652773079,23.5461658869417,23.566148488826,5902084.25725357,0.0,1.0
2011-04-13,35.14,35.77,35.11,35.6,4182500,23.406287673752,23.8259223133212,23.3863050718677,23.7126875693105,6279212.32314071,0.0,1.0
2011-04-14,35.04,35.31,34.97,35.18,4208600,23.3396790008045,23.5195224177627,23.2930529297412,23.432931142931,6318396.4096043,0.0,1.0
2011-04-15,34.83,35.36,34.81,35.18,5477800,23.1998007876147,23.5528267542365,23.1864790530252,23.432931142931,8223853.97817101,0.0,1.0
2011-04-18,34.45,34.69,34.21,34.44,5369200,22.9466878304142,23.1065486454882,22.7868270153402,22.9400269631195,8060812.14713859,0.0,1.0
2011-04-19,34.96,34.98,34.39,34.47,5176300,23.2863920624465,23.299713797036,22.9067226266457,22.9600095650037,7771210.22074674,0.0,1.0
2011-04-20,35.81,35.85,35.37,35.42,4648400,23.8525657825002,23.8792092516792,23.5594876215312,23.592791958005,6978670.78610576,0.0,1.0
2011-04-21,36.05,36.1,35.79,35.94,2889100,24.0124265975742,24.045730934048,23.8392440479107,23.939157057332,4337423.14950051,0.0,1.0
2011-04-25,35.69,36.08,35.54,36.08,2658100,23.7726353749632,24.0324091994585,23.672722365542,24.0324091994585,3990621.4647078,0.0,1.0
2011-04-26,36.35,36.4,35.75,35.93,3700000,24.2122526164167,24.2455569528905,23.8126005787317,23.9324961900372,5554832.18066245,0.0,1.0
2011-04-27,36.31,36.43,35.77,36.41,4402300,24.1856091472377,24.2655395547747,23.8259223133212,24.2522178201852,6609199.38079197,0.0,1.0
2011-04-28,36.34,36.64,36.0,36.36,4231000,24.205591749122,24.4054177679645,23.9791222611005,24.2189134837115,6352025.66388723,0.0,1.0
2011-04-29,37.02,37.09,36.3,36.64,5683100,24.658530725165,24.7051567962282,24.178948279943,24.4054177679645,8532072.09889803,0.0,1.0
2011-05-02,37.0,37.28,36.86,37.28,6944000,24.6452089905755,24.8317132748285,24.551956848449,24.8317132748285,10425068.8277081,0.0,1.0
2011-05-03,34.51,36.15,34.45,36.12,13508000,22.9866530341827,24.0790352705217,22.9466878304142,24.0590526686375,20279641.3774022,0.0,1.0
2011-05-04,34.72,35.07,34.4,34.81,10244400,23.1265312473725,23.3596616026887,22.9133834939405,23.1864790530252,15379979.132859,0.0,1.0
2011-05-05,34.08,34.66,34.02,34.53,9458200,22.7002357405084,23.086566043604,22.6602705367399,22.9999747687722,14199652.359768,0.0,1.0
2011-05-06,33.97,34.44,33.71,34.31,5876000,22.6269662002662,22.9400269631195,22.4537836506027,22.8534356882877,8821674.02528986,0.0,1.0
2011-05-09,34.11,34.19,33.86,34.13,4770500,22.7202183423927,22.7735052807507,22.5536966600239,22.7335400769822,7161980.24806761,0.0,1.0
2011-05-10,33.41,33.92,33.07,33.73,11601000,22.2539576317602,22.5936618637924,22.0274881437387,22.4671053851922,17416650.8453689,0.0,1.0
2011-05-11,32.58,33.24,32.35,32.38,11280300,21.7011056462959,22.1407228877494,21.5479056985167,21.5678883004009,16935182.012845,0.0,1.0
2011-05-12,32.3,32.65,32.03,32.64,9664200,21.5146013620429,21.7477317173592,21.3347579450847,21.7410708500644,14508921.3946914,0.0,1.0
2011-05-13,32.2,32.47,32.1,32.25,8705600,21.4479926890954,21.6278361060537,21.3813840161479,21.4812970255692,13069769.4681014,0.0,1.0
2011-05-16,32.01,32.31,32.0,32.18,5859800,21.3214362104952,21.5212622293377,21.3147753432004,21.4346709545059,8797352.86817452,0.0,1.0
2011-05-17,31.81,31.98,31.66,31.87,6961600,21.2947927413162,21.4085970407825,21.1943771829635,21.3349589646572,10399185.3168096,0.16,1.0
2011-05-18,31.76,31.97,31.65,31.82,8234600,21.261320888532,21.4019026702257,21.1876828124067,21.301487111873,12300783.0685188,0.0,1.0
2011-05-19,31.49,31.9,31.11,31.9,11339100,21.0805728834972,21.3550420763278,20.8261868023372,21.3550420763278,16938261.6389675,0.0,1.0
2011-05-20,31.26,31.56,31.1,31.46,6473700,20.9266023606898,21.1274334773951,20.8194924317804,21.0604897718267,9670363.99468955,0.0,1.0
2011-05-23,30.97,31.14,30.78,30.94,7515800,20.7324656145414,20.8462699140077,20.6052725739614,20.7123825028709,11227045.0764304,0.0,1.0
2011-05-24,30.96,31.27,30.95,31.15,4406200,20.7257712439846,20.9332967312467,20.7190768734277,20.8529642845646,6581948.16463552,0.0,1.0
2011-05-25,31.03,31.19,30.72,30.83,5603200,20.7726318378825,20.8797417667919,20.5651063506203,20.6387444267456,8370017.69236206,0.0,1.0
2011-05-26,31.34,31.52,30.95,31.13,6023900,20.9801573251446,21.1006559951677,20.7190768734277,20.8395755434509,8998456.16380281,0.0,1.0
2011-05-27,32.21,32.28,31.6,31.66,7226500,21.5625675635899,21.6094281574878,21.1542109596225,21.1943771829635,10794890.929086,0.0,1.0
2011-05-31,32.41,33.35,32.11,33.35,7163400,21.6964549747267,22.3257258070699,21.4956238580214,22.3257258070699,10700632.627332,0.0,1.0
2011-06-01,31.11,32.52,31.02,32.49,9206300,20.8261868023372,21.770093050852,20.7659374673256,21.7500099391815,13752301.1638337,0.0,1.0
2011-06-02,30.69,31.18,30.64,31.12,8887700,20.5450232389498,20.8730473962351,20.5115513861656,20.832881172894,13276378.8985591,0.0,1.0
2011-06-03,30.39,30.66,30.27,30.36,6458900,20.3441921222445,20.5249401272793,20.2638596755624,20.324109010574,9648255.86686135,0.0,1.0
2011-06-06,30.26,30.54,30.21,30.33,6243200,20.2571653050056,20.4446076805972,20.2236934522214,20.3040258989035,9326044.84168955,0.0,1.0
2011-06-07,30.13,30.47,30.08,30.47,7077800,20.1701384877666,20.3977470866993,20.1366666349824,20.3977470866993,10572763.9961094,0.0,1.0
2011-06-08,29.75,30.09,29.655,30.02,15461200,19.9157524066066,20.1433610055393,19.8521558863166,20.0965004116414,23095823.3768469,0.0,1.0
2011-06-09,30.09,30.23,29.6,29.82,6970400,20.1433610055393,20.237082193335,19.815336848254,19.9626130005045,10412330.6901129,0.0,1.0
2011-06-10,29.54,30.04,29.53,30.0,4577000,19.7751706249129,20.109889152755,19.7684762543561,20.0831116705277,6837087.91011231,0.0,1.0
2011-06-13,29.8,29.92,29.52,29.81,5876700,19.9492242593908,20.0295567060729,19.7617818837992,19.9559186299477,8778569.9194575,0.0,1.0
2011-06-14,30.29,30.29,29.88,30.02,6938900,20.2772484166761,20.2772484166761,20.0027792238456,20.0965004116414,10365276.2288569,0.0,1.0
2011-06-15,29.58,30.065,29.46,30.05,5592700,19.8019481071403,20.1266250791471,19.7216156604582,20.1165835233119,8354332.87194342,0.0,1.0
2011-06-16,29.52,29.929,28.98,29.67,10032300,19.7617818837992,20.0355816395741,19.4002858737297,19.8621974421519,14986173.7034345,0.0,1.0
2011-06-17,30.17,30.2,29.75,29.86,10036000,20.196915969994,20.2169990816645,19.9157524066066,19.9893904827319,14991700.7353915,0.0,1.0
2011-06-20,30.44,30.66,29.88,30.04,5995300,20.3776639750287,20.5249401272793,20.0027792238456,20.109889152755,8955733.70056726,0.0,1.0
2011-06-21,30.57,30.92,30.5,30.79,5479500,20.4646907922677,20.6989937617572,20.4178301983698,20.6119669445182,8185235.56990613,0.0,1.0
2011-06-22,30.3,30.7299,30.27,30.46,3677100,20.2839427872329,20.5717337774716,20.2638596755624,20.3910527161424,5492824.11061263,0.0,1.0
2011-06-23,29.51,29.95,29.3,29.92,7792100,19.7550875132424,20.0496398177435,19.6145057315487,20.0295567060729,11639779.9223041,0.0,1.0
2011-06-24,29.3,29.7,29.3,29.56,7020000,19.6145057315487,19.8822805538224,19.6145057315487,19.7885593660266,10486422.7941858,0.0,1.0
2011-06-27,29.62,29.74,29.41,29.52,4318300,19.8287255893677,19.9090580360498,19.688143807674,19.7617818837992,6450643.81084507,0.0,1.0
2011-06-28,29.6,29.78,29.47,29.78,4461400,19.815336848254,19.9358355182771,19.728310031015,19.9358355182771,6664405.50626502,0.0,1.0
2011-06-29,30.31,30.38,29.66,29.86,4837600,20.2906371577898,20.3374977516877,19.855503071595,19.9893904827319,7226370.21497908,0.0,1.0
2011-06-30,30.15,30.44,29.99,30.35,6533800,20.1835272288803,20.3776639750287,20.0764172999708,20.3174146400172,9760140.91918107,0.0,1.0
2011-07-01,30.83,30.89,30.09,30.43,4938100,20.6387444267456,20.6789106500867,20.1433610055393,20.3709696044719,7376496.35327192,0.0,1.0
2011-07-05,31.01,31.03,30.5,30.88,5902100,20.7592430967688,20.7726318378825,20.4178301983698,20.6722162795298,8816512.24694642,0.0,1.0
2011-07-06,30.75,31.0001,30.45,30.91,4539800,20.5851894622909,20.7526156699175,20.3843583455856,20.6922993912003,6781518.83205763,0.0,1.0
2011-07-07,30.45,31.12,30.38,31.12,7581900,20.3843583455856,20.832881172894,20.3374977516877,20.832881172894,11325784.7554469,0.0,1.0
2011-07-08,31.04,31.06,30.31,30.45,10826700,20.7793262084393,20.792714949553,20.2906371577898,20.3843583455856,16172842.4025372,0.0,1.0
2011-07-11,30.51,30.84,30.38,30.77,4908500,20.4245245689266,20.6454387973024,20.3374977516877,20.5985782034045,7332280.09761553,0.0,1.0
2011-07-12,30.79,31.0,30.39,30.39,5910900,20.6119669445182,20.7525487262119,20.3441921222445,20.3441921222445,8829657.6202497,0.0,1.0
2011-07-13,30.44,31.13,30.42,30.93,6624500,20.3776639750287,20.8395755434509,20.3642752339151,20.705688132314,9895627.89174984,0.0,1.0
2011-07-14,29.89,30.79,29.81,30.57,7046000,20.0094735944024,20.6119669445182,19.9559186299477,20.4646907922677,10525261.3971272,0.0,1.0
2011-07-15,30.3,30.34,29.94,29.94,4838200,20.2839427872329,20.3107202694603,20.0429454471866,20.0429454471866,7227266.4904316,0.0,1.0
2011-07-18,29.63,30.2,29.53,30.09,5685800,19.8354199599245,20.2169990816645,19.7684762543561,20.1433610055393,8493404.94632216,0.0,1.0
2011-07-19,30.56,30.63,29.6,29.71,4990300,20.4579964217108,20.5048570156087,19.815336848254,19.8889749243792,7454472.31763896,0.0,1.0
2011-07-20,31.3,31.56,30.72,30.87,7554000,20.9533798429172,21.1274334773951,20.5651063506203,20.665521908973,11284107.9469059,0.0,1.0
2011-07-21,32.27,32.41,31.48,31.75,7045400,21.6027337869309,21.6964549747267,21.0738785129404,21.2546265179751,10524365.1216747,0.0,1.0
2011-07-22,32.12,32.38,31.73,32.36,4047500,21.5023182285783,21.6763718630562,21.2412377768614,21.6629831219425,6046124.82328589,0.0,1.0
2011-07-25,31.83,32.07,31.67,31.84,3812700,21.3081814824299,21.4688463757941,21.2010715535204,21.3148758529867,5695382.36287636,0.0,1.0
2011-07-26,31.6,32.05,31.51,31.9,4313000,21.1542109596225,21.4554576346804,21.0939616246109,21.3550420763278,6442726.71101471,0.0,1.0
2011-07-27,31.01,31.59,30.83,31.47,5474000,20.7592430967688,21.1475165890656,20.6387444267456,21.0671841423835,8177019.71159159,0.0,1.0
2011-07-28,30.81,31.36,30.62,31.05,5772000,20.6253556856319,20.9935460662583,20.4981626450519,20.7860205789961,8622169.85299721,0.0,1.0
2011-07-29,30.38,31.15,30.37,30.51,6963900,20.3374977516877,20.8529642845646,20.3308033811308,20.4245245689266,10402621.0393775,0.0,1.0
2011-08-01,30.48,30.95,30.1,30.91,6174000,20.4044414572561,20.7190768734277,20.1500553760961,20.6922993912003,9222674.40616853,0.0,1.0
2011-08-02,28.6,29.54,28.595,29.3,14450300,19.1458997925697,19.7751706249129,19.1425526072913,19.6145057315487,21585748.6186358,0.0,1.0
2011-08-03,29.64,29.765,28.59,28.59,12431300,19.8421143304813,19.9257939624419,19.1392054220129,19.1392054220129,18569781.7209917,0.0,1.0
2011-08-04,28.05,29.4,28.05,29.24,12163300,18.7777094119434,19.6814494371171,18.7777094119434,19.5743395082076,18169445.3522108,0.0,1.0
2011-08-05,28.64,28.9,27.65,28.32,13393700,19.1726772747971,19.346730909275,18.5099345896697,18.9584574169781,20007407.5467929,0.0,1.0
2011-08-08,26.29,27.87,26.285,27.67,13997800,17.5995001939391,18.6572107419202,17.5961530086607,18.5233233307834,20909807.5482128,0.0,1.0
2011-08-09,27.71,27.73,26.0,26.96,10820800,18.5501008130107,18.5634895541244,17.4053634477906,18.0480230212475,16164029.0272544,0.0,1.0
2011-08-10,26.17,27.3,26.1,27.17,11258700,17.519167747257,18.2756316201802,17.4723071533591,18.1886048029412,16818160.7283332,0.0,1.0
2011-08-11,27.53,27.94,26.48,26.57,9412800,18.4296021429876,18.7040713358181,17.7266932345191,17.7869425695307,14060769.2987339,0.0,1.0
2011-08-12,27.28,27.79,27.25,27.62,7132800,18.2622428790665,18.6036557774655,18.242159767396,18.4898514779991,10654922.5792548,0.0,1.0
2011-08-15,28.29,28.45,27.37,27.43,6527200,18.9383743053076,19.0454842342171,18.3224922140781,18.3626584374191,9750281.88920362,0.0,1.0
2011-08-16,28.04,28.27,27.6807,27.93,5631800,18.878124970296,19.0329740695531,18.6362237469783,18.8040667054339,8365008.29655881,0.16,1.0
2011-08-17,28.33,28.715,28.12,28.24,5170900,19.0733694867506,19.3325734137678,18.9319855265593,19.0127763609543,7680425.68995274,0.0,1.0
2011-08-18,27.51,27.79,27.02,27.61,7964000,18.5212987850515,18.7098107319731,18.1914028779386,18.5886244803806,11829064.6105675,0.0,1.0
2011-08-19,27.52,28.13,27.08,27.1,7542100,18.5280313545844,18.9387180960923,18.2317982951361,18.2452634342019,11202409.367072,0.0,1.0
2011-08-22,27.27,28.31,27.16,28.12,7980700,18.3597171162615,19.0599043476847,18.2856588513994,18.9319855265593,11853869.4045149,0.0,1.0
2011-08-23,28.25,28.25,27.32,27.505,6782400,19.0195089304872,19.0195089304872,18.3933799639261,18.517932500285,10074014.0400193,0.0,1.0
2011-08-24,28.43,28.45,27.94,28.12,4357900,19.1406951820797,19.1541603211456,18.8107992749669,18.9319855265593,6472862.96664897,0.0,1.0
2011-08-25,27.65,28.5,27.57,28.5,5005000,18.6155547585123,19.1878231688101,18.561694202249,19.1878231688101,7434011.59918264,0.0,1.0
2011-08-26,27.8,28.16,27.0,27.42,5679200,18.716543301506,18.958915804691,18.1779377388728,18.4607056592552,8435412.32249313,0.0,1.0
2011-08-29,28.74,28.86,28.1,28.15,5621700,19.3494048376001,19.4301956719951,18.9185203874935,18.9521832351581,8350006.59483019,0.0,1.0
2011-08-30,28.73,28.85,28.36,28.58,5489000,19.3426722680672,19.4234631024622,19.0935671953493,19.2416837250735,8152905.02855415,0.0,1.0
2011-08-31,28.48,28.96,28.27,28.92,8210900,19.1743580297443,19.4975213673243,19.0329740695531,19.4705910891926,12195789.3785672,0.0,1.0
2011-09-01,28.26,28.74,28.22,28.5,4844500,19.0262415000202,19.3494048376001,18.9993112218885,19.1878231688101,7195618.22022782,0.0,1.0
2011-09-02,27.43,28.04,27.36,27.72,4801200,18.4674382287881,18.878124970296,18.4203102420577,18.6626827452427,7131303.99400515,0.0,1.0
2011-09-06,27.1,27.19,26.6,26.67,5458300,18.2452634342019,18.3058565599982,17.9086349575561,17.9557629442865,8107305.79656717,0.0,1.0
2011-09-07,27.92,28.105,27.39,27.52,6593100,18.797334135901,18.92188667226,18.4405079506565,18.5280313545844,9792843.53138284,0.0,1.0
2011-09-08,27.55,28.0,27.5,27.75,4984400,18.5482290631831,18.8511946921643,18.5145662155186,18.6828804538415,7403414.06892428,0.0,1.0
2011-09-09,27.11,27.31,26.788,27.3,6942700,18.2519960037348,18.3866473943932,18.0352072647749,18.3799148248602,10312110.3555735,0.0,1.0
2011-09-12,27.02,27.07,26.5,26.87,5757300,18.1914028779386,18.2250657256032,17.841309262227,18.0904143349449,8551415.58041443,0.0,1.0
2011-09-13,27.1,27.23,26.8,27.03,3840300,18.2452634342019,18.3327868381298,18.0432863482144,18.1981354474715,5704062.88598225,0.0,1.0
2011-09-14,27.41,27.72,26.8,27.16,4638200,18.4539730897223,18.6626827452427,18.0432863482144,18.2856588513994,6889197.32254325,0.0,1.0
2011-09-15,28.19,28.19,27.4,27.67,6079400,18.9791135132898,18.9791135132898,18.4472405201894,18.6290198975781,9029836.18702714,0.0,1.0
2011-09-16,28.62,28.84,28.32,28.55,7235100,19.2686140032051,19.4167305329293,19.0666369172177,19.2214860164747,10746417.0472021,0.0,1.0
2011-09-19,27.81,28.0,27.46,27.98,4907300,18.7232758710389,18.8511946921643,18.4876359373869,18.8377295530985,7288896.12800581,0.0,1.0
2011-09-20,28.03,28.34,27.87,28.04,5119200,18.8713924007631,19.0801020562835,18.7636712882364,18.878124970296,7603634.80090625,0.0,1.0
2011-09-21,27.18,28.22,27.17,28.15,6142700,18.2991239904652,18.9993112218885,18.2923914209323,18.9521832351581,9123856.75330656,0.0,1.0
2011-09-22,25.41,26.39,25.1,26.32,13314800,17.1074591831391,17.7672509973649,16.8987495276188,17.7201230106345,19776698.8293301,0.0,1.0
2011-09-23,25.19,25.6,25.01,25.19,6938900,16.959342653415,17.2353780042645,16.8381564018225,16.959342653415,10306466.1509627,0.0,1.0
2011-09-26,25.53,25.535,24.42,25.53,8126200,17.1882500175341,17.1916163023006,16.4409347993805,17.1882500175341,12069983.0284272,0.0,1.0
2011-09-27,25.77,26.42,25.625,26.22,7680800,17.3498316863241,17.7874487059636,17.2522094280968,17.6527973153053,11408422.835365,0.0,1.0
2011-09-28,25.11,25.86,25.1,25.71,5438500,16.9054820971517,17.4104248121204,16.8987495276188,17.3094362691266,8077896.51991103,0.0,1.0
2011-09-29,25.77,25.8,25.29,25.55,5720600,17.3498316863241,17.3700293949229,17.0266683487442,17.2017151566,8496904.44641044,0.0,1.0
2011-09-30,24.81,25.67,24.81,25.42,7309700,16.7035050111642,17.282505990995,16.7035050111642,17.1141917526721,10857221.6956135,0.0,1.0
2011-10-03,24.16,25.14,24.14,24.62,6155800,16.2658879915247,16.9256798057504,16.2524228524588,16.5755861900388,9143314.40604364,0.0,1.0
2011-10-04,24.61,24.67,23.69,23.88,8800000,16.5688536205059,16.6092490377034,15.9494572234776,16.077376044603,13070789.6249365,0.0,1.0
2011-10-05,25.17,25.22,24.31,24.67,6094400,16.9458775143492,16.9795403620137,16.3668765345184,16.6092490377034,9052115.94206965,0.0,1.0
2011-10-06,25.91,25.93,24.84,25.09,5233300,17.4440876597849,17.4575527988508,16.7237027197629,16.8920169580858,7773109.47092959,0.0,1.0
2011-10-07,25.45,26.2,25.34,26.08,4853400,17.1343894612708,17.6393321762395,17.0603311964087,17.5585413418445,7208837.54155306,0.0,1.0
2011-10-10,26.01,26.28,25.7,25.95,3586000,17.5114133551141,17.6931927325028,17.3027036995937,17.4710179379166,5326346.77216163,0.0,1.0
2011-10-11,26.36,26.51,25.88,25.88,4205200,17.7470532887661,17.8480418317599,17.4238899511862,17.4238899511862,6246055.06031627,0.0,1.0
2011-10-12,27.08,27.47,26.49,26.58,6195500,18.2317982951361,18.4943685069198,17.8345766926941,17.8951698184903,9202281.49105615,0.0,1.0
2011-10-13,27.11,27.17,26.63,26.94,4500700,18.2519960037348,18.2923914209323,17.9288326661549,18.1375423216753,6684966.23465362,0.0,1.0
2011-10-14,27.75,27.78,27.31,27.36,3459800,18.6828804538415,18.7030781624402,18.3866473943932,18.4203102420577,5138899.766404,0.0,1.0
2011-10-17,27.02,27.6,26.86,27.46,3957400,18.1914028779386,18.5818919108477,18.0836817654119,18.4876359373869,5877993.50701406,0.0,1.0
2011-10-18,27.91,28.09,26.9,27.0,4502000,18.7906015663681,18.9117878179606,18.1106120435436,18.1779377388728,6686897.1467573,0.0,1.0
2011-10-19,27.42,27.94,27.32,27.77,4059600,18.4607056592552,18.8107992749669,18.3933799639261,18.6963455929073,6029792.90470368,0.0,1.0
2011-10-20,27.77,27.83,27.165,27.55,2836400,18.6963455929073,18.7367410101048,18.2890251361659,18.5482290631831,4212953.14683749,0.0,1.0
2011-10-21,28.59,28.59,27.95,28.05,5085400,19.2484162946064,19.2484162946064,18.8175318444998,18.8848575398289,7553431.08621046,0.0,1.0
2011-10-24,28.94,29.1,28.5,28.82,3950700,19.4840562282584,19.5917773407851,19.1878231688101,19.4032653938634,5868041.88309509,0.0,1.0
2011-10-25,28.15,28.795,28.11,28.75,3894200,18.9521832351581,19.3864339700312,18.9252529570264,19.356137407133,5784121.47243497,0.0,1.0
2011-10-26,28.9,29.02,28.05,28.48,4192500,19.4571259501268,19.5379167845218,18.8848575398289,19.1743580297443,6227191.53438026,0.0,1.0
2011-10-27,29.95,30.46,29.33,29.45,6923300,20.1640457510829,20.5074067972616,19.7466264400422,19.8274172744371,10283295.2057185,0.0,1.0
2011-10-28,30.34,30.41,29.7499,30.01,4304100,20.4266159628667,20.4737439495971,20.0293270347293,20.2044411682804,6392952.91189649,0.0,1.0
2011-10-31,28.94,29.89,28.94,29.7,5967100,19.4840562282584,20.1236503338854,19.4840562282584,19.99573151276,8863035.08760896,0.0,1.0
2011-11-01,27.74,28.44,27.25,27.55,8077200,18.6761478843085,19.1474277516126,18.3462519771957,18.5482290631831,11997202.4952883,0.0,1.0
2011-11-02,28.54,28.7,28.07,28.3,5101200,19.2147534469418,19.3224745594685,18.8983226788948,19.0531717781518,7576899.09485524,0.0,1.0
2011-11-03,29.37,29.47,28.5138,28.78,4927500,19.7735567181738,19.840882413503,19.1971141147656,19.3763351157318,7318899.53146304,0.0,1.0
2011-11-04,29.05,29.18,28.65,29.08,3722900,19.5581144931205,19.6456378970484,19.2888117118039,19.5783122017193,5529686.66984957,0.0,1.0
2011-11-07,29.39,29.41,28.65,28.82,3867400,19.7870218572396,19.8004869963055,19.2888117118039,19.4032653938634,5744314.97675904,0.0,1.0
2011-11-08,29.85,29.89,29.2,29.51,4493600,20.0967200557538,20.1236503338854,19.6591030361142,19.8678126916346,6674420.48393348,0.0,1.0
2011-11-09,28.52,29.18,28.3715,28.98,5098400,19.201288307876,19.6456378970484,19.1013096503122,19.5109865063901,7572740.2072473,0.0,1.0
2011-11-10,28.88,29.2,28.55,29.05,3640500,19.4436608110609,19.6591030361142,19.2214860164747,19.5581144931205,5407296.54881608,0.0,1.0
2011-11-11,29.69,29.74,29.3,29.3,3624900,19.9889989432271,20.0226617908917,19.7264287314434,19.7264287314434,5384125.60357187,0.0,1.0
2011-11-14,29.78,29.865,29.4,29.49,3876200,20.0495920690234,20.1068189100531,19.7937544267726,19.8543475525688,5757385.76638396,0.0,1.0
2011-11-15,29.64,29.78,29.16,29.46,3435800,20.0731560623886,20.167968540416,19.7480847091515,19.9512543049247,5073298.47301959,0.175,1.0
2011-11-16,28.94,29.5,28.88,29.29,4603000,19.5990936722512,19.9783435843611,19.5584597530966,19.8361248673199,6796784.69972326,0.0,1.0
2011-11-17,28.71,29.05,28.45,28.85,5630800,19.4433303154918,19.6735891907013,19.267249999155,19.5381427935192,8314433.04088675,0.0,1.0
2011-11-18,28.9,29.16,28.8025,28.95,3435000,19.5720043928148,19.7480847091515,19.5059742741885,19.6058659921103,5072117.19390601,0.0,1.0
2011-11-21,28.29,28.48,27.92,28.45,4977700,19.1588928814093,19.2875669587323,18.9083170466224,19.267249999155,7350066.30454325,0.0,1.0
2011-11-22,28.41,28.89,28.25,28.31,4628700,19.2401607197186,19.5652320729557,19.1318036019729,19.1724375211275,6834733.29124682,0.0,1.0
2011-11-23,27.79,28.09,27.65,27.99,4260900,18.8202768884541,19.0234464842272,18.7254644104266,18.9557232856362,6291640.21878141,0.0,1.0
2011-11-25,27.9,28.22,27.67,27.72,1552200,18.8947724069042,19.1114866423956,18.7390090501448,18.7728706494403,2291976.8001109,0.0,1.0
2011-11-28,28.9,28.99,28.58,28.78,4786200,19.5720043928148,19.6329552715467,19.3552901573234,19.4907365545055,7067297.61673158,0.0,1.0
2011-11-29,29.06,29.21,28.8,29.0,4043500,19.6803615105605,19.781946308447,19.5042811942237,19.6397275914058,5970627.61966782,0.0,1.0
2011-11-30,30.12,30.26,29.8,29.96,9203100,20.3982274156256,20.4930398936531,20.1815131801343,20.2898702978799,13589287.2626599,0.0,1.0
2011-12-01,30.22,30.55,30.085,30.17,4526900,20.4659506142167,20.6894371695672,20.3745242961188,20.4320890149212,6684415.52404459,0.0,1.0
2011-12-02,29.99,30.5,29.87,30.49,3662300,20.3101872574573,20.6555755702716,20.228919419148,20.6488032504125,5407748.12205007,0.0,1.0
2011-12-05,29.96,30.34,29.661,30.12,4194400,20.2898702978799,20.547218452526,20.0873779340927,20.3982274156256,6193446.39246564,0.0,1.0
2011-12-06,29.6,30.01,29.58,29.91,4557500,20.0460667829522,20.3237318971755,20.0325221432339,20.2560086985844,6729599.45013876,0.0,1.0
2011-12-07,29.55,29.68,29.13,29.38,5439100,20.0122051836566,20.100245341825,19.7277677495742,19.8970757460518,8031369.03329673,0.0,1.0
2011-12-08,28.74,29.38,28.67,29.32,5097000,19.4636472750691,19.8970757460518,19.4162410360553,19.8564418268972,7526224.55235487,0.0,1.0
2011-12-09,29.12,29.2077,28.75,28.84,2974900,19.7209954297151,19.7803886748794,19.4704195949282,19.5313704736601,4392734.04371209,0.0,1.0
2011-12-12,28.34,28.89,28.135,28.81,3787100,19.1927544807049,19.5652320729557,19.0539219235932,19.5110535140828,5592027.66376753,0.0,1.0
2011-12-13,27.84,28.77,27.71,28.41,7499200,18.8541384877496,19.4839642346464,18.7660983295812,19.2401607197186,11073310.4106376,0.0,1.0
2011-12-14,27.43,27.76,27.4,27.64,4249700,18.5764733735263,18.7999599288767,18.5561564139489,18.7186920905675,6275102.31119138,0.0,1.0
2011-12-15,27.96,28.07,27.51,27.79,5100500,18.9354063260589,19.009901844509,18.6306519323991,18.8202768884541,7531392.64847674,0.0,1.0
2011-12-16,27.7,28.29,27.65,28.29,5950800,18.7593260097221,19.1588928814093,18.7254644104266,19.1588928814093,8786944.68631615,0.0,1.0
2011-12-19,27.27,27.88,27.19,27.76,4226800,18.4681162557806,18.881227767186,18.4139376969077,18.7999599288767,6241288.19656534,0.0,1.0
2011-12-20,28.35,28.45,27.6,27.7,4430900,19.199526800564,19.267249999155,18.6916028111311,18.7593260097221,6542662.03041577,0.0,1.0
2011-12-21,28.67,28.69,28.16,28.28,3148800,19.4162410360553,19.4297856757736,19.070852723241,19.1521205615502,4649514.59102513,0.0,1.0
2011-12-22,28.7,28.9069,28.56,28.68,2990000,19.4365579956327,19.5766772935176,19.3417455176052,19.4230133559144,4415030.68698078,0.0,1.0
2011-12-23,29.06,29.22,28.74,28.8,2421600,19.6803615105605,19.7887186283061,19.4636472750691,19.5042811942237,3575731.87678684,0.0,1.0
2011-12-27,29.04,29.171,28.7471,28.99,1782500,19.6668168708422,19.7555342609965,19.468455622169,19.6329552715467,2632037.52493086,0.0,1.0
2011-12-28,28.37,29.1,28.3,29.09,3212500,19.2130714402822,19.7074507899969,19.1656652012684,19.7006784701378,4743573.9404434,0.0,1.0
2011-12-29,28.74,28.83,28.36,28.4,2361600,19.4636472750691,19.524598153801,19.2062991204231,19.2333883998595,3487135.94326884,0.0,1.0
2011-12-30,28.6,28.8,28.56,28.75,1904600,19.3688347970416,19.5042811942237,19.3417455176052,19.4704195949282,2812330.24964,0.0,1.0
2012-01-03,28.89,29.32,28.88,29.19,4012500,19.5652320729557,19.8564418268972,19.5584597530966,19.7684016687288,5924853.05401685,0.0,1.0
2012-01-04,29.37,29.43,28.87,29.03,4231900,19.8903034261927,19.9309373453474,19.5516874332375,19.6600445509831,6248818.85091439,0.0,1.0
2012-01-05,29.24,29.44,28.9,29.14,3324200,19.8022632680244,19.9377096652065,19.5720043928148,19.7345400694333,4908510.03667609,0.0,1.0
2012-01-06,29.07,29.3,28.93,29.16,2364000,19.6871338304196,19.842897187179,19.5923213523921,19.7480847091515,3490679.78060955,0.0,1.0
2012-01-09,28.91,29.21,28.86,29.1,3117400,19.5787767126739,19.781946308447,19.5449151133783,19.7074507899969,4603149.38581736,0.0,1.0
2012-01-10,28.78,29.14,28.615,29.1,6716300,19.4907365545055,19.7345400694333,19.3789932768303,19.7074507899969,9917281.13811675,0.0,1.0
2012-01-11,28.93,29.18,28.6,28.67,4250400,19.5923213523921,19.7616293488697,19.3688347970416,19.4162410360553,6276135.93041576,0.0,1.0
2012-01-12,29.14,29.22,28.69,28.93,3683200,19.7345400694333,19.7887186283061,19.4297856757736,19.5923213523921,5438609.03889219,0.0,1.0
2012-01-13,29.17,29.24,28.72,28.94,3978800,19.7548570290106,19.8022632680244,19.4501026353509,19.5990936722512,5875091.67135758,0.0,1.0
2012-01-17,28.78,29.56,28.75,29.5,5995300,19.4907365545055,20.0189775035157,19.4704195949282,19.9783435843611,8852653.33700867,0.0,1.0
2012-01-18,29.22,29.255,28.465,28.75,3660800,19.7887186283061,19.812421747813,19.2774084789437,19.4704195949282,5405533.22371214,0.0,1.0
2012-01-19,29.42,29.49,29.2,29.25,3456200,19.9241650254883,19.971571264502,19.7751739885879,19.8090355878835,5103421.09041571,0.0,1.0
2012-01-20,30.04,30.155,29.21,29.4,6570300,20.3440488567528,20.4219305351325,19.781946308447,19.91062038577,9701697.69988959,0.0,1.0
2012-01-23,29.89,30.1,29.7,30.02,3895000,20.2424640588662,20.3846827759074,20.1137899815432,20.3305042170346,5751352.68421076,0.0,1.0
2012-01-24,29.82,29.92,29.65,29.73,2836600,20.1950578198525,20.2627810184435,20.0799283822477,20.1341069411205,4188520.41695307,0.0,1.0
2012-01-25,30.08,30.18,29.5,29.66,3199500,20.3711381361892,20.4388613347803,19.9783435843611,20.0867007021068,4724378.15484784,0.0,1.0
2012-01-26,29.84,30.34,29.66,30.23,3405300,20.2086024595707,20.547218452526,20.0867007021068,20.4727229340758,5028262.2068146,0.0,1.0
2012-01-27,29.82,30.0,29.54,29.79,3163700,20.1950578198525,20.3169595773164,20.0054328637975,20.1747408602752,4671515.91451542,0.0,1.0
2012-01-30,29.71,29.96,29.32,29.54,4468500,20.1205623014023,20.2898702978799,19.8564418268972,20.0054328637975,6598182.14875373,0.0,1.0
2012-01-31,28.63,29.12,28.11,28.84,14159800,19.3891517566189,19.7209954297151,19.0369911239454,19.5313704736601,20908344.9904718,0.0,1.0
2012-02-01,29.19,29.515,28.9,29.26,9887000,19.7684016687288,19.9885020641498,19.5720043928148,19.8158079077426,14599133.244876,0.0,1.0
2012-02-02,29.17,29.44,28.8,29.38,6283900,19.7548570290106,19.9377096652065,19.5042811942237,19.8970757460518,9278799.7772303,0.0,1.0
2012-02-03,29.55,29.58,29.23,29.44,5363200,20.0122051836566,20.0325221432339,19.7954909481652,19.9377096652065,7919295.17739645,0.0,1.0
2012-02-06,29.6,29.61,29.29,29.33,4598200,20.0460667829522,20.0528391028113,19.8361248673199,19.8632141467563,6789697.02504181,0.0,1.0
2012-02-07,29.8,29.9,29.5,29.58,6637200,20.1815131801343,20.2492363787253,19.9783435843611,20.0325221432339,9800482.16576215,0.0,1.0
2012-02-08,30.42,30.545,29.87,29.89,7500100,20.6013970113988,20.6860510096376,20.228919419148,20.2424640588662,11074639.3496403,0.0,1.0
2012-02-09,30.75,31.09,30.355,30.52,8287900,20.8248835667493,21.0551424419589,20.5573769323146,20.6691202099899,12237903.9567318,0.0,1.0
2012-02-10,30.57,30.73,30.21,30.27,4778800,20.7029818092854,20.8113389270311,20.4591782943576,20.4998122135122,7056370.78493103,0.0,1.0
2012-02-13,30.93,31.07,30.56,30.73,4755400,20.9467853242132,21.0415978022407,20.6962094894263,20.8113389270311,7021818.370859,0.0,1.0
2012-02-14,31.15,31.22,30.58,30.73,6622400,21.2142919586478,21.2619645248471,20.8261010624543,20.9282565614526,9723999.2926518,0.175,1.0
2012-02-15,31.04,31.54,30.96,31.21,4342700,21.1393779260491,21.4798962560434,21.08489499325,21.2551541582472,6376602.39916025,0.0,1.0
2012-02-16,31.23,31.45,31.05,31.1801,4943900,21.2687748914469,21.4186029566445,21.146188292649,21.2347911621135,7259374.26053111,0.0,1.0
2012-02-17,31.35,31.5,31.08,31.48,3414200,21.3504992906456,21.4526547896439,21.1666193924486,21.4390340564441,5013239.6691489,0.0,1.0
2012-02-21,31.37,31.54,31.15,31.31,4622300,21.3641200238454,21.4798962560434,21.2142919586478,21.323257824246,6787152.9853866,0.0,1.0
2012-02-22,31.55,31.63,31.21,31.21,4551800,21.4867066226433,21.5411895554424,21.2551541582472,21.2551541582472,6683634.32898835,0.0,1.0
2012-02-23,31.74,31.84,31.5,31.56,4143200,21.6161035880412,21.68420725404,21.4526547896439,21.4935169892432,6083666.62679917,0.0,1.0
2012-02-24,31.96,32.05,31.72,31.81,4567500,21.7659316532387,21.8272249526377,21.6024828548414,21.6637761542404,6706687.41984582,0.0,1.0
2012-02-27,31.71,31.82,31.49,31.79,3951000,21.5956724882415,21.6705865208403,21.445844423044,21.6501554210406,5801449.80751196,0.0,1.0
2012-02-28,31.58,31.67,31.36,31.6,4452700,21.507137722443,21.568431021842,21.3573096572455,21.5207584556428,6538120.87013629,0.0,1.0
2012-02-29,31.2,31.7805,31.175,31.61,5289100,21.2483437916473,21.6436855727707,21.2313178751476,21.5275688222426,7766248.58944861,0.0,1.0
2012-03-01,31.52,31.81,31.27,31.41,6182100,21.4662755228437,21.6637761542404,21.2960163578465,21.3913614902449,9077484.90382678,0.0,1.0
2012-03-02,31.64,31.81,31.42,31.57,3551500,21.5479999220423,21.6637761542404,21.3981718568448,21.5003273558431,5214844.08792172,0.0,1.0
2012-03-05,31.65,31.82,31.46,31.46,2971600,21.5548102886422,21.6705865208403,21.4254133232443,21.4254133232443,4363348.07593078,0.0,1.0
2012-03-06,30.39,31.26,30.38,31.18,6585000,20.6967040970564,21.2892059912466,20.6898937304565,21.2347230584475,9669083.01251994,0.0,1.0
2012-03-07,31.05,31.18,30.41,30.43,4915900,21.146188292649,21.2347230584475,20.7103248302562,20.723945563456,7218260.46791901,0.0,1.0
2012-03-08,31.11,31.44,30.6286,31.3,4173800,21.1870504922483,21.4117925900446,20.8591994441297,21.3164474576461,6128598.12872523,0.0,1.0
2012-03-09,31.13,31.4,30.95,31.1,2679900,21.2006712254481,21.384551123645,21.0780846266501,21.1802401256484,3935030.45789706,0.0,1.0
2012-03-12,31.33,31.44,31.13,31.21,3293200,21.3368785574458,21.4117925900446,21.2006712254481,21.2551541582472,4835569.35107527,0.0,1.0
2012-03-13,32.16,32.22,31.45,31.45,4516300,21.9021389852364,21.9430011848357,21.4186029566445,21.4186029566445,6631507.91335517,0.0,1.0
2012-03-14,31.65,32.19,31.54,32.14,4268700,21.5548102886422,21.9225700850361,21.4798962560434,21.8885182520367,6267944.51868547,0.0,1.0
2012-03-15,31.82,31.82,31.4,31.77,3237700,21.6705865208403,21.6705865208403,21.384551123645,21.6365346878408,4754075.94071917,0.0,1.0
2012-03-16,31.8,31.94,31.62,31.74,4986200,21.6569657876405,21.7523109200389,21.5343791888425,21.6161035880412,7321485.45437006,0.0,1.0
2012-03-19,31.69,31.87,31.59,31.76,3436700,21.5820517550417,21.7046383538397,21.5139480890429,21.6297243212409,5046277.53821219,0.0,1.0
2012-03-20,31.87,31.94,31.49,31.49,3473600,21.7046383538397,21.7523109200389,21.445844423044,21.445844423044,5100459.64347597,0.0,1.0
2012-03-21,31.93,32.04,31.7,31.81,3102900,21.745500553439,21.8204145860378,21.5888621216416,21.6637761542404,4556142.39628673,0.0,1.0
2012-03-22,31.74,31.975,31.49,31.7,2735800,21.6161035880412,21.7761472031385,21.445844423044,21.5888621216416,4017111.20814761,0.0,1.0
2012-03-23,31.86,31.95,30.992,31.05,2989900,21.6978279872398,21.7591212866388,21.1066881663696,21.146188292649,4390218.87610226,0.0,1.0
2012-03-26,32.04,32.36,31.9713,32.09,3393000,21.8204145860378,22.0383463172342,21.7736273674966,21.8544664190372,4982110.65474261,0.0,1.0
2012-03-27,31.87,32.18,31.85,31.96,3135800,21.7046383538397,21.9157597184362,21.6910176206399,21.7659316532387,4604451.10260592,0.0,1.0
2012-03-28,31.27,31.89,31.04,31.8,4796400,21.2960163578465,21.7182590870395,21.1393779260491,21.6569657876405,7042792.67444959,0.0,1.0
2012-03-29,31.26,31.3679,30.88,31.1,3823100,21.2892059912466,21.3626898468594,21.0304120604509,21.1802401256484,5613647.87625891,0.0,1.0
2012-03-30,31.66,31.77,31.26,31.49,4037200,21.5616206552421,21.6365346878408,21.2892059912466,21.445844423044,5928021.55476772,0.0,1.0
2012-04-02,32.33,32.49,31.59,31.67,5001000,22.0179152174345,22.1268810830327,21.5139480890429,21.568431021842,7343217.03046502,0.0,1.0
2012-04-03,31.98,32.17,31.665,32.15,3920300,21.7795523864385,21.9089493518363,21.565025838542,21.8953286186365,5756371.47061227,0.0,1.0
2012-04-04,31.43,31.85,31.43,31.63,4552200,21.4049822234447,21.6910176206399,21.4049822234447,21.5411895554424,6684221.66888279,0.0,1.0
2012-04-05,31.32,31.55,31.18,31.32,2923900,21.3300681908459,21.4867066226433,21.2347230584475,21.3300681908459,4293307.79351664,0.0,1.0
2012-04-09,30.84,30.912,30.6,30.91,4040900,21.0031705940513,21.0522052335705,20.8397217956541,21.0508431602506,5933454.44879148,0.0,1.0
2012-04-10,30.82,31.13,30.71,30.82,4431100,20.9895498608516,21.2006712254481,20.9146358282528,20.9895498608516,6506404.51583554,0.0,1.0
2012-04-11,30.99,31.32,30.82,31.2,3039400,21.1053260930497,21.3300681908459,20.9895498608516,21.2483437916473,4462902.18804146,0.0,1.0
2012-04-12,31.1,31.11,30.73,30.96,2657300,21.1802401256484,21.1870504922483,20.9282565614526,21.08489499325,3901845.75386017,0.0,1.0
2012-04-13,30.75,31.14,30.73,31.0,3613000,20.9418772946524,21.207481592048,20.9282565614526,21.1121364596495,5305147.59669468,0.0,1.0
2012-04-16,30.79,31.1,30.75,30.94,4016300,20.9691187610519,21.1802401256484,20.9418772946524,21.0712742600502,5897333.04528228,0.0,1.0
2012-04-17,31.2,31.33,30.76,31.0,3671800,21.2483437916473,21.3368785574458,20.9486876612523,21.1121364596495,5391486.56118005,0.0,1.0
2012-04-18,30.93,31.01,30.64,31.01,3751200,21.0644638934503,21.1189468262494,20.8669632620536,21.1189468262494,5508073.53023004,0.0,1.0
2012-04-19,30.675,30.98,30.51,30.89,3151400,20.8907995451532,21.0985157264498,20.7784284962551,21.0372224270508,4627357.3584898,0.0,1.0
2012-04-20,30.71,30.89,30.53,30.75,4887000,20.9146358282528,21.0372224270508,20.7920492294549,20.9418772946524,7175825.16054441,0.0,1.0
2012-04-23,30.42,30.47,30.14,30.42,4638000,20.7171351968561,20.7511870298555,20.5264449320593,20.7171351968561,6810206.0762441,0.0,1.0
2012-04-24,30.94,31.11,30.371,30.48,3784200,21.0712742600502,21.1870504922483,20.6837644005167,20.7579973964554,5556529.07152285,0.0,1.0
2012-04-25,30.89,31.18,30.78,31.18,3065900,21.0372224270508,21.2347230584475,20.962308394452,21.2347230584475,4501813.45604933,0.0,1.0
2012-04-26,31.03,31.06,30.52,30.74,3727400,21.1325675594492,21.1529986592489,20.785238862855,20.9350669280525,5473126.80650976,0.0,1.0
2012-04-27,31.08,31.24,30.89,31.17,2624300,21.1666193924486,21.2755852580468,21.0372224270508,21.2279126918476,3853390.21256736,0.0,1.0
2012-04-30,30.83,31.08,30.69,31.08,3895400,20.9963602274515,21.1666193924486,20.901015095053,21.1666193924486,5719809.56218224,0.0,1.0
2012-05-01,33.02,33.3,30.98,31.34,13240900,22.4878305128267,22.6785207776235,21.0985157264498,21.3436889240457,19442272.0213326,0.0,1.0
2012-05-02,32.95,33.12,32.82,33.08,5341200,22.4401579466275,22.5559341788256,22.351623180829,22.528692712426,7842749.61070181,0.0,1.0
2012-05-03,32.56,33.09,32.475,32.96,4013100,22.1745536492319,22.5355030790259,22.1166655331329,22.4469683132274,5892634.32612661,0.0,1.0
2012-05-04,32.25,32.65,32.02,32.4,3399400,21.9634322846354,22.2358469486309,21.806793852838,22.0655877836337,4991508.09305395,0.0,1.0
2012-05-07,32.59,32.6825,31.99,32.0,4192000,22.1949847490316,22.2579806400805,21.7863627530383,21.7931731196382,6155322.09392308,0.0,1.0
2012-05-08,32.98,33.08,32.44,32.47,8868300,22.4605890464272,22.528692712426,22.0928292500333,22.1132603498329,13021765.9650615,0.0,1.0
2012-05-09,32.66,33.0,32.37,32.64,5292800,22.2426573152308,22.4742097796269,22.045156683834,22.229036582031,7771681.48347235,0.0,1.0
2012-05-10,33.5,33.98,32.7701,32.99,8794700,22.8147281096213,23.1416257064158,22.3176394514955,22.467399413027,12913695.4244812,0.0,1.0
2012-05-11,32.85,33.24,32.81,33.13,5187100,22.3720542806286,22.6376585780242,22.3448128142291,22.5627445454255,7616476.91636176,0.0,1.0
2012-05-14,33.05,33.29,32.442,32.61,4699900,22.5082616126264,22.6717104110236,22.0941913233532,22.2086054822313,6901096.92491152,0.0,1.0
2012-05-15,32.47,33.24,32.38,32.76,6040700,22.2324417653309,22.759666285174,22.1708181201545,22.4310068442329,8822311.60528042,0.175,1.0
2012-05-16,32.3,32.77,32.18,32.61,4095000,22.1160415466643,22.4378539159192,22.033876686429,22.3283007689388,5980658.86794962,0.0,1.0
2012-05-17,32.21,32.44,32.071,32.31,3981200,22.0544179014878,22.2119005502721,21.9592436050486,22.1228886183506,5814456.43103322,0.0,1.0
2012-05-18,31.82,32.41,31.72,32.27,5334000,21.7873821057231,22.1913593352133,21.7189113888604,22.0955003316055,7790191.55107285,0.0,1.0
2012-05-21,32.17,32.37,31.81,32.02,3621100,22.0270296147427,22.1639710484682,21.7805350340369,21.9243235394486,5288538.17502623,0.0,1.0
2012-05-22,32.16,32.5,32.02,32.21,2888500,22.0201825430565,22.2529829803898,21.9243235394486,22.0544179014878,4218591.73139742,0.0,1.0
2012-05-23,31.92,32.11,31.58,31.88,3769300,21.8558528225859,21.9859471846251,21.6230523852526,21.8284645358408,5504981.06739011,0.0,1.0
2012-05-24,32.1,32.24,31.89,32.02,3507200,21.9791001129388,22.0749591165466,21.8353116075271,21.9243235394486,5122189.69027422,0.0,1.0
2012-05-25,32.25,32.42,32.11,32.25,1840100,22.0818061882329,22.1982064068996,21.9859471846251,22.0818061882329,2687426.22293385,0.0,1.0
2012-05-29,32.5,32.73,32.31,32.41,3024700,22.2529829803898,22.4104656291741,22.1228886183506,22.1913593352133,4417508.88348893,0.0,1.0
2012-05-30,32.15,32.58,31.94,32.3,3114100,22.0133354713702,22.30775955388,21.8695469659584,22.1160415466643,4548075.64851817,0.0,1.0
2012-05-31,31.88,32.41,31.74,32.15,7240100,21.8284645358408,22.1913593352133,21.732605532233,22.0133354713702,10574009.3455048,0.0,1.0
2012-06-01,30.92,31.47,30.86,31.35,4595600,21.1711456539585,21.5477345967036,21.1300632238409,21.4655697364683,6711774.33297907,0.0,1.0
2012-06-04,30.88,31.01,30.57,30.89,3881600,21.1437573672134,21.232769299135,20.9314981449389,21.1506044388997,5668992.78677247,0.0,1.0
2012-06-05,31.31,31.39,30.66,30.66,3556200,21.4381814497232,21.4929580232134,20.9931217901154,20.9931217901154,5193753.12971976,0.0,1.0
2012-06-06,32.17,32.19,31.38,31.5,4059000,22.0270296147427,22.0407237581153,21.4861109515271,21.5682758117624,5928081.64713249,0.0,1.0
2012-06-07,32.13,32.7,32.09,32.57,6542300,21.9996413279976,22.3899244141152,21.9722530412525,22.3009124821937,9554887.5486659,0.0,1.0
2012-06-08,31.85,32.13,31.72,32.1,4181800,21.807923320782,21.9996413279976,21.7189113888604,21.9791001129388,6107428.38925316,0.0,1.0
2012-06-11,31.69,32.15,31.67,32.06,3339800,21.6983701738016,22.0133354713702,21.684676030429,21.9517118261937,4877705.61347451,0.0,1.0
2012-06-12,31.93,32.16,31.67,31.83,4987200,21.8626998942722,22.0201825430565,21.684676030429,21.7942291774094,7283697.65720105,0.0,1.0
2012-06-13,31.26,31.9,31.16,31.87,4865500,21.4039460912918,21.8421586792133,21.3354753744291,21.8216174641545,7105957.44127201,0.0,1.0
2012-06-14,31.26,31.51,31.08,31.32,5233800,21.4039460912918,21.5751228834487,21.2806988009389,21.4450285214095,7643851.61979847,0.0,1.0
2012-06-15,31.45,31.64,30.92,31.34,5925200,21.534040453331,21.6641348153702,21.1711456539585,21.458722664782,8653626.35515876,0.0,1.0
2012-06-18,31.29,31.47,31.15,31.24,3731700,21.4244873063506,21.5477345967036,21.3286283027428,21.3902519479193,5450067.08120333,0.0,1.0
2012-06-19,30.15,31.42,30.07,31.42,11431300,20.6439211341154,21.5134992382722,20.5891445606252,21.5134992382722,16695166.2313047,0.0,1.0
2012-06-20,29.88,30.36,29.33,30.22,12311000,20.459050198586,20.7877096395272,20.082461255841,20.6918506359193,17979949.0411057,0.0,1.0
2012-06-21,29.38,29.99,29.32,29.91,5947600,20.1166966142723,20.534367987135,20.0756141841547,20.4795914136449,8686341.07033388,0.0,1.0
2012-06-22,29.28,29.53,29.1,29.43,5571900,20.0482258974096,20.2194026895665,19.9249786070567,20.1509319727037,8137639.35197277,0.0,1.0
2012-06-25,28.79,29.04,28.6,29.04,5017600,19.7127193847822,19.883896176939,19.582625022743,19.883896176939,7328096.19922442,0.0,1.0
2012-06-26,28.63,29.0,28.55,28.78,4786800,19.6031662378018,19.8565078901939,19.5483896643116,19.7058723130959,6991017.79465232,0.0,1.0
2012-06-27,28.87,29.06,28.6,28.6,3965700,19.7674959582724,19.8975903203116,19.582625022743,19.582625022743,5791819.01651472,0.0,1.0
2012-06-28,29.14,29.17,28.61,28.72,5057700,19.9523668938018,19.9729081088606,19.5894720944293,19.6647898829783,7386661.38130128,0.0,1.0
2012-06-29,29.52,29.57,29.21,29.57,4365300,20.2125556178802,20.2467909763115,20.0002963956057,20.2467909763115,6375426.16758497,0.0,1.0
2012-07-02,29.04,29.33,28.72,28.95,3706100,19.883896176939,20.082461255841,19.6647898829783,19.8222725317626,5412678.83528892,0.0,1.0
2012-07-03,28.99,29.22,28.75,29.07,3285800,19.8496608185077,20.007143467292,19.6853310980371,19.9044373919979,4798839.7822488,0.0,1.0
2012-07-05,28.5,29.02,28.28,29.02,6988600,19.5141543058803,19.8702020335665,19.3635187287822,19.8702020335665,10206699.0389628,0.0,1.0
2012-07-06,28.39,28.48,28.1,28.26,4282200,19.4388365173312,19.5004601625077,19.2402714384293,19.3498245854097,6254060.41619876,0.0,1.0
2012-07-09,27.55,28.23,27.44,28.12,6519100,18.8636824956842,19.3292833703509,18.7883647071352,19.2539655818019,9521004.45080598,0.0,1.0
2012-07-10,27.57,27.74,27.39,27.58,7811200,18.8773766390568,18.9937768577234,18.7541293487039,18.8842237107431,11408088.5346344,0.0,1.0
2012-07-11,27.66,27.86,27.48,27.67,5551000,18.9390002842333,19.0759417179587,18.8157529938803,18.9458473559195,8107115.35433169,0.0,1.0
2012-07-12,27.31,27.5,27.09,27.32,5710100,18.6993527752137,18.8294471372529,18.5487171981157,18.7061998468999,8339477.46077633,0.0,1.0
2012-07-13,27.39,27.6,27.2,27.27,4220800,18.7541293487039,18.8979178541156,18.6240349866647,18.6719644884686,6164387.04513839,0.0,1.0
2012-07-16,26.91,27.36,26.88,27.24,5766400,18.4254699077627,18.733588133645,18.4049286927039,18.6514232734098,8421702.39222093,0.0,1.0
2012-07-17,27.25,27.395,26.92,27.0,5877600,18.658270345096,18.757552884547,18.432316979449,18.4870935529392,8584107.58541166,0.0,1.0
2012-07-18,27.6,27.64,27.05,27.13,4345300,18.8979178541156,18.9253061408607,18.5213289113706,18.5761054848607,6346216.60046435,0.0,1.0
2012-07-19,27.29,27.74,27.2,27.64,4320100,18.6856586318411,18.9937768577234,18.6240349866647,18.9253061408607,6309412.54589235,0.0,1.0
2012-07-20,27.0,27.33,26.89,27.14,4975500,18.4870935529392,18.7130469185862,18.4117757643902,18.582952556547,7266610.06043549,0.0,1.0
2012-07-23,26.87,26.94,26.54,26.54,4020300,18.3980816210176,18.4460111228215,18.1721282553706,18.1721282553706,5871561.13475407,0.0,1.0
2012-07-24,26.69,26.93,26.57,26.83,4438900,18.2748343306647,18.4391640511353,18.1926694704294,18.3706933342725,6482917.37458891,0.0,1.0
2012-07-25,26.71,26.855,26.49,26.81,3679400,18.2885284740372,18.3878110134882,18.1378928969392,18.3569991909,5373684.06318288,0.0,1.0
2012-07-26,27.18,27.26,26.8,27.04,4391000,18.6103408432921,18.6651174167823,18.3501521192137,18.5144818396843,6412960.46133499,0.0,1.0
2012-07-27,27.54,27.7,27.06,27.33,4181000,18.856835423998,18.9663885709784,18.5281759830568,18.7130469185862,6106260.00656833,0.0,1.0
2012-07-30,27.49,27.61,27.125,27.6,4466500,18.8226000655666,18.9047649258019,18.5726819490176,18.8979178541156,6523226.57721538,0.0,1.0
2012-07-31,26.09,26.72,25.96,26.05,11745800,17.8640100294883,18.2953755457235,17.7749980975667,17.8366217427432,17154486.6742766,0.0,1.0
2012-08-01,25.68,26.19,25.6,26.19,8951700,17.583280090351,17.932480746351,17.5285035168609,17.932480746351,13073764.0996886,0.0,1.0
2012-08-02,25.13,25.61,25.02,25.44,8136800,17.206691147606,17.5353505885471,17.131373359057,17.4189503698805,11883620.2873583,0.0,1.0
2012-08-03,25.54,25.6,25.34,25.35,5562100,17.4874210867432,17.5285035168609,17.3504796530177,17.357326724704,8123326.66408367,0.0,1.0
2012-08-06,25.63,25.793,25.46,25.64,5108400,17.5490447319197,17.6606520004059,17.432644513253,17.555891803606,7460707.63395209,0.0,1.0
2012-08-07,25.71,25.9,25.61,25.7,7077000,17.6038213054099,17.7339156674491,17.5353505885471,17.5969742337236,10335805.325636,0.0,1.0
2012-08-08,26.48,26.51,25.666,25.68,7676400,18.131045825253,18.1515870403118,17.5736941899903,17.583280090351,11211216.0522414,0.0,1.0
2012-08-09,26.47,26.53,26.18,26.47,5507100,18.1241987535667,18.1652811836843,17.9256336746647,18.1241987535667,8043000.35450191,0.0,1.0
2012-08-10,25.94,26.44,25.755,26.38,5770800,17.7613039541942,18.1036575385079,17.6346331279981,18.0625751083902,8428128.49698745,0.0,1.0
2012-08-13,25.93,26.19,25.9,25.96,4240200,17.7544568825079,17.932480746351,17.7339156674491,17.7749980975667,6192720.32524541,0.0,1.0
2012-08-14,25.82,25.95,25.63,25.93,4161300,17.7989628484687,17.8885780758235,17.6679867469501,17.8747911177689,6036574.54171515,0.175,1.0
2012-08-15,26.25,26.34,25.665,25.76,4705000,18.0953824466422,18.1574237578879,17.6921139235456,17.7576019743049,6825290.94724483,0.0,1.0
2012-08-16,26.32,26.46,26.13,26.23,5912900,18.1436367998333,18.2401455062154,18.0126606983147,18.0815954885877,8577526.64016235,0.0,1.0
2012-08-17,26.17,26.41,26.085,26.33,4589000,18.0402346144239,18.2056781110789,17.9816400426919,18.1505302788606,6657015.97383772,0.0,1.0
2012-08-20,26.51,26.555,26.0599,26.15,4647300,18.2746129013518,18.3056335569747,17.9643374103334,18.0264476563693,6741588.65443802,0.0,1.0
2012-08-21,26.32,26.77,26.27,26.57,3967600,18.1436367998333,18.4538433560614,18.1091694046968,18.3159737755156,5755584.34905175,0.0,1.0
2012-08-22,26.27,26.405,26.1,26.32,3619800,18.1091694046968,18.2022313715653,17.9919802612329,18.1436367998333,5251049.55809497,0.0,1.0
2012-08-23,26.21,26.32,26.13,26.25,2981700,18.0678085305331,18.1436367998333,18.0126606983147,18.0953824466422,4325392.13972366,0.0,1.0
2012-08-24,26.38,26.445,26.0,26.19,2942100,18.184997673997,18.2298052876744,17.9230454709599,18.0540215724785,4267946.54535367,0.0,1.0
2012-08-27,26.42,26.528,26.23,26.38,3252700,18.2125715901062,18.287021163601,18.0815954885877,18.184997673997,4718517.29311439,0.0,1.0
2012-08-28,26.37,26.76,26.34,26.36,3775900,18.1781041949698,18.4469498770342,18.1574237578879,18.1712107159425,5477495.44903329,0.0,1.0
2012-08-29,26.58,26.66,26.42,26.5,3087300,18.3228672545429,18.3780150867612,18.2125715901062,18.2677194223246,4478580.39137702,0.0,1.0
2012-08-30,26.53,26.6,26.35,26.41,3360200,18.2883998594064,18.3366542125975,18.1643172369152,18.2056781110789,4874461.77278046,0.0,1.0
2012-08-31,26.75,27.06,26.6,26.63,4528700,18.4400563980069,18.6537542478529,18.3366542125975,18.3573346496793,6569542.00059246,0.0,1.0
2012-09-04,26.88,26.985,26.6,26.8,4759400,18.5296716253617,18.6020531551482,18.3366542125975,18.4745237931433,6904206.10718744,0.0,1.0
2012-09-05,26.63,26.94,26.49,26.94,4541600,18.3573346496793,18.5710324995254,18.2608259432973,18.5710324995254,6588255.33815242,0.0,1.0
2012-09-06,27.36,27.42,26.78,26.83,5351800,18.8605586186717,18.9019194928354,18.4607368350887,18.4952042302252,7763568.98862163,0.0,1.0
2012-09-07,27.29,27.51,27.155,27.38,3299800,18.8123042654806,18.9639608040811,18.7192422986122,18.8743455767263,4786842.73490297,0.0,1.0
2012-09-10,27.24,27.42,27.16,27.3,3954900,18.7778368703442,18.9019194928354,18.7226890381258,18.8191977445079,5737161.14075632,0.0,1.0
2012-09-11,27.33,27.585,27.24,27.35,3895100,18.8398781815898,19.0156618967858,18.7778368703442,18.8536651396444,5650412.49067232,0.0,1.0
2012-09-12,27.19,27.55,27.12,27.42,3115200,18.7433694752077,18.9915347201902,18.6951151220167,18.9019194928354,4519053.42377408,0.0,1.0
2012-09-13,27.39,27.43,26.77,27.16,4962700,18.8812390557536,18.9088129718627,18.4538433560614,18.7226890381258,7199122.5045466,0.0,1.0
2012-09-14,27.19,27.4733,27.05,27.4,4300700,18.7433694752077,18.9386617360509,18.6468607688256,18.8881325347809,6238794.63906818,0.0,1.0
2012-09-17,27.2,27.59,27.12,27.21,4301900,18.750262954235,19.0191086362994,18.6951151220167,18.7571564332623,6240535.41465515,0.0,1.0
2012-09-18,27.23,27.35,27.05,27.15,4389600,18.7709433913169,18.8536651396444,18.6468607688256,18.7157955590985,6367757.0971362,0.0,1.0
2012-09-19,27.17,27.39,27.14,27.23,3819000,18.7295825171531,18.8812390557536,18.7089020800713,18.7709433913169,5540018.30553199,0.0,1.0
2012-09-20,27.02,27.26,27.0,27.06,4304800,18.6261803317438,18.7916238283988,18.6123933736892,18.6537542478529,6244742.28899031,0.0,1.0
2012-09-21,27.03,27.16,26.98,27.04,5822700,18.633073810771,18.7226890381258,18.5986064156346,18.6399672897983,8446678.34187512,0.0,1.0
2012-09-24,27.51,27.59,27.05,27.13,4694900,18.9639608040811,19.0191086362994,18.6468607688256,18.702008601044,6810639.41938781,0.0,1.0
2012-09-25,27.66,27.8,27.45,27.55,6765800,19.0673629894905,19.1638716958725,18.9225999299173,18.9915347201902,9814782.88860124,0.0,1.0
2012-09-26,27.48,27.79,27.26,27.62,5633700,18.9432803669992,19.1569782168453,18.7916238283988,19.0397890733813,8172506.18692733,0.0,1.0
2012-09-27,27.56,27.72,27.255,27.58,3929100,18.9984281992175,19.1087238636542,18.7881770888851,19.0122151572721,5699734.46563648,0.0,1.0
2012-09-28,27.18,27.55,27.1,27.55,5505100,18.7364759961804,18.9915347201902,18.6813281639621,18.9915347201902,7985953.06985706,0.0,1.0
2012-10-01,27.77,27.93,27.23,27.31,4866200,19.1431912587907,19.2534869232273,18.7709433913169,18.8260912235352,7059135.13442777,0.0,1.0
2012-10-02,27.88,27.97,27.615,27.9,3025400,19.2190195280909,19.2810608393365,19.0363423338676,19.2328064861455,4388785.38401582,0.0,1.0
2012-10-03,27.96,28.1,27.68,27.95,4792100,19.2741673603092,19.3706760666913,19.081149947545,19.2672738812819,6951642.24193239,0.0,1.0
2012-10-04,28.15,28.2553,27.89,28.01,4111600,19.4051434618278,19.4777317959852,19.2259130071182,19.3086347554457,5964477.41948815,0.0,1.0
2012-10-05,28.21,28.365,28.105,28.21,3481300,19.4465043359915,19.5533532609146,19.374122806205,19.4465043359915,5050135.04243218,0.0,1.0
2012-10-08,28.32,28.39,28.12,28.21,2401400,19.5223326052917,19.5705869584828,19.3844630247459,19.4465043359915,3483582.07879144,0.0,1.0
2012-10-09,28.3,28.4,28.06,28.25,3549300,19.5085456472372,19.5774804375101,19.3431021505821,19.4740782521007,5148778.99236046,0.0,1.0
2012-10-10,28.09,28.27,28.05,28.22,3250300,19.363782587664,19.4878652101553,19.3362086715549,19.4533978150188,4715035.74194045,0.0,1.0
2012-10-11,28.03,28.2,27.95,28.2,3979300,19.3224217135003,19.4396108569642,19.2672738812819,19.4396108569642,5772556.91102471,0.0,1.0
2012-10-12,28.05,28.195,27.97,28.02,4591000,19.3362086715549,19.4361641174506,19.2810608393365,19.315528234473,6659917.26648265,0.0,1.0
2012-10-15,28.1,28.22,27.98,28.11,4584500,19.3706760666913,19.4533978150188,19.2879543183638,19.3775695457186,6650488.06538658,0.0,1.0
2012-10-16,28.73,28.79,28.18,28.2,4941600,19.8049652454107,19.8463261195745,19.4258238989097,19.4396108569642,7168513.86714241,0.0,1.0
2012-10-17,29.1,29.14,28.78,28.82,4180100,20.0600239694205,20.0875978855297,19.8394326405472,19.8670065566564,6063846.69257771,0.0,1.0
2012-10-18,29.07,29.23,28.95,29.03,5604300,20.0393435323387,20.1496391967753,19.9566217840112,20.0117696162295,8129857.18504655,0.0,1.0
2012-10-19,28.52,29.07,28.37,29.0,7170000,19.6602021858376,20.0393435323387,19.5568000004282,19.9910891791476,10401134.1321457,0.0,1.0
2012-10-22,28.04,28.57,27.78,28.35,5375100,19.3293151925276,19.6946695809741,19.150084737818,19.5430130423736,7797369.04793529,0.0,1.0
2012-10-23,27.29,27.85,27.18,27.74,7036500,18.8123042654806,19.198339091009,18.7364759961804,19.1225108217088,10207472.8480953,0.0,1.0
2012-10-24,26.93,27.71,26.9,27.34,4768800,18.5641390204981,19.1018303846269,18.5434585834162,18.8467716606171,6917842.18261872,0.0,1.0
2012-10-25,26.99,27.23,26.9,27.12,4194200,18.6054998946619,18.7709433913169,18.5434585834162,18.6951151220167,6084300.80572458,0.0,1.0
2012-10-26,27.05,27.18,26.9,27.03,5832100,18.6468607688256,18.7364759961804,18.5434585834162,18.633073810771,8460314.41730638,0.0,1.0
2012-10-31,26.84,27.7,26.52,27.24,8203000,18.5020977092525,19.0949369055996,18.2815063803791,18.7778368703442,11899651.7832623,0.0,1.0
2012-11-01,27.1,27.28,26.72,26.98,5603300,18.6813281639621,18.8054107864534,18.419375960925,18.5986064156346,8128406.53872409,0.0,1.0
2012-11-02,26.85,27.34,26.8,27.25,4970100,18.5089911882798,18.8467716606171,18.4745237931433,18.7847303493715,7209857.28733292,0.0,1.0
2012-11-05,26.6,26.84,26.49,26.78,7927300,18.3366542125975,18.5020977092525,18.2608259432973,18.4607368350887,11499708.5921559,0.0,1.0
2012-11-06,26.63,26.79,26.48,26.62,7120100,18.3573346496793,18.467630314116,18.25393246427,18.3504411706521,10328746.8806542,0.0,1.0
2012-11-07,26.0,26.46,25.88,26.41,7810900,17.9230454709599,18.2401455062154,17.8403237226324,18.2056781110789,11330853.3602199,0.0,1.0
2012-11-08,25.47,26.25,25.47,26.04,7041300,17.5576910825134,18.0953824466422,17.5576910825134,17.9506193870691,10214435.9504432,0.0,1.0
2012-11-09,25.39,25.66,25.28,25.35,9131400,17.5025432502951,17.688667184032,17.4267149809949,17.4749693341859,13246431.8290481,0.0,1.0
2012-11-12,25.26,25.47,25.25,25.37,5965900,17.4129280229403,17.5576910825134,17.406034543913,17.4887562922405,8654410.89525353,0.0,1.0
2012-11-13,24.89,25.29,24.88,25.08,6483900,17.2785051819081,17.5561830474269,17.2715632352701,17.4104021680295,9340175.51292467,0.175,1.0
2012-11-14,24.53,25.04,24.49,25.04,6617800,17.0285951029412,17.3826343814777,17.0008273163893,17.3826343814777,9533060.8907344,0.0,1.0
2012-11-15,24.48,24.74,24.38,24.5,5722700,16.9938853697513,17.1743759823386,16.9244659033716,17.0077692630273,8243653.1112161,0.0,1.0
2012-11-16,24.96,24.99,24.51,24.61,7027900,17.3270988083739,17.3479246482878,17.0147112096652,17.0841306760449,10123817.3764684,0.0,1.0
2012-11-19,25.55,25.61,25.05,25.21,7043200,17.7366736600142,17.778325339842,17.3895763281156,17.5006474743232,10145857.3038805,0.0,1.0
2012-11-20,26.34,26.37,25.72,25.79,7988700,18.2850874444138,18.3059132843277,17.8546867528596,17.9032803793254,11507867.1972272,0.0,1.0
2012-11-21,26.39,26.43,26.105,26.34,3673900,18.3197971776037,18.3475649641555,18.1219516984215,18.2850874444138,5292319.56336986,0.0,1.0
2012-11-23,26.74,26.74,26.36,26.52,2457400,18.5627653099326,18.5627653099326,18.2989713376897,18.4100424838973,3539929.2563829,0.0,1.0
2012-11-26,26.71,26.72,26.49,26.63,3678500,18.5419394700187,18.5488814166567,18.3892166439834,18.4864038969149,5298945.94677484,0.0,1.0
2012-11-27,26.43,26.89,26.43,26.55,4371400,18.3475649641555,18.6668945095022,18.3475649641555,18.4308683238112,6297080.96010101,0.0,1.0
2012-11-28,26.6,26.61,26.21,26.32,4381100,18.465578057001,18.472520003639,18.1948421381202,18.2712035511379,6311053.9859767,0.0,1.0
2012-11-29,26.76,26.79,26.49,26.57,3519500,18.5766492032086,18.5974750431225,18.3892166439834,18.4447522170871,5069903.56386407,0.0,1.0
2012-11-30,26.7,26.89,26.5422,26.83,4457900,18.5349975233807,18.6668945095022,18.4254536054336,18.6252428296743,6421685.77847699,0.0,1.0
2012-12-03,26.79,26.9,26.68,26.78,4177000,18.5974750431225,18.6738364561401,18.5211136301048,18.5905330964845,6017044.23533464,0.0,1.0
2012-12-04,26.71,26.9,26.6201,26.76,4384800,18.5419394700187,18.6738364561401,18.4795313697434,18.5766492032086,6316383.90306329,0.0,1.0
2012-12-05,26.72,27.08,26.68,26.76,4908600,18.5488814166567,18.7987914956236,18.5211136301048,18.5766492032086,7070927.3003504,0.0,1.0
2012-12-06,26.72,26.83,26.37,26.82,5951500,18.5488814166567,18.6252428296743,18.3059132843277,18.6183008830364,8573243.65970651,0.0,1.0
2012-12-07,27.18,27.2,26.68,26.81,4585900,18.8682109620033,18.8820948552793,18.5211136301048,18.6113589363984,6606072.09931079,0.0,1.0
2012-12-10,26.97,27.22,26.9,27.12,3264600,18.7224300826059,18.8959787485552,18.6738364561401,18.8265592821755,4702715.49214114,0.0,1.0
2012-12-11,27.17,27.3,26.9,27.0,4253600,18.8612690153653,18.951514321659,18.6738364561401,18.7432559225198,6127387.92420864,0.0,1.0
2012-12-12,27.22,27.43,27.16,27.27,4473100,18.8959787485552,19.0417596279526,18.8543270687274,18.930688481745,6443581.65407599,0.0,1.0
2012-12-13,27.15,27.36,27.07,27.22,4842000,18.8473851220894,18.9931660014868,18.7918495489856,18.8959787485552,6974988.79279156,0.0,1.0
2012-12-14,27.09,27.185,27.02,27.08,5162500,18.8057334422616,18.8716819353223,18.7571398157958,18.7987914956236,7436674.85394184,0.0,1.0
2012-12-17,27.39,27.45,27.05,27.05,4816200,19.0139918414007,19.0556435212285,18.7779656557097,18.7779656557097,6937823.42499849,0.0,1.0
2012-12-18,28.08,28.1,27.28,27.41,7218000,19.4929861594206,19.5068700526966,18.937630428383,19.0278757346766,10397659.8732692,0.0,1.0
2012-12-19,27.89,28.12,27.835,28.07,5450600,19.3610891732992,19.5207539459725,19.3229084667904,19.4860442127827,7851688.12763108,0.0,1.0
2012-12-20,28.03,28.04,27.85,28.02,4269800,19.4582764262308,19.4652183728688,19.3333213867473,19.4513344795928,6150724.31793916,0.0,1.0
2012-12-21,27.78,27.87,27.46,27.84,5884600,19.2847277602815,19.3472052800233,19.0625854678665,19.3263794401094,8476872.99670824,0.0,1.0
2012-12-24,27.74,28.02,27.59,27.68,1429000,19.2569599737296,19.4513344795928,19.1528307741601,19.2153082939018,2058500.40993374,0.0,1.0
2012-12-26,27.47,27.79,27.44,27.72,3795700,19.0695274145044,19.2916697069195,19.0487015745905,19.2430760804537,5467774.67178831,0.0,1.0
2012-12-27,27.49,27.56,27.26,27.44,5024100,19.0834113077804,19.1320049342462,18.9237465351071,19.0487015745905,7237307.14454029,0.0,1.0
2012-12-28,27.06,27.55,27.05,27.35,4319300,18.7849076023477,19.1250629876082,18.7779656557097,18.9862240548488,6222029.9654491,0.0,1.0
2012-12-31,27.39,27.4,26.9,27.0,4589000,19.0139918414007,19.0209337880387,18.6738364561401,18.7432559225198,6610537.70551848,0.0,1.0
2013-01-02,28.67,28.68,28.05,28.14,6677100,19.9025610110609,19.9095029576989,19.4721603195067,19.5346378392485,9618483.61593319,0.0,1.0
2013-01-03,28.44,28.76,28.3,28.76,3970700,19.7428962383876,19.9650385308026,19.645708985456,19.9650385308026,5719865.34480327,0.0,1.0
2013-01-04,29.22,29.29,28.46,28.5,5842400,20.2843680761493,20.332961702615,19.7567801316635,19.7845479182154,8416083.13155831,0.0,1.0
2013-01-07,28.01,29.1,27.93,29.1,8339200,19.4443925329548,20.2010647164936,19.3888569598511,20.2010647164936,12012768.8023229,0.0,1.0
2013-01-08,28.34,28.36,27.9,27.93,3880400,19.6734767720079,19.6873606652838,19.3680311199372,19.3888569598511,5589786.55752754,0.0,1.0
2013-01-09,28.48,28.675,28.13,28.41,3831000,19.7706640249395,19.9060319843799,19.5276958926105,19.7220703984737,5518624.96183073,0.0,1.0
2013-01-10,28.34,28.62,28.26,28.57,3469900,19.6734767720079,19.867851277871,19.6179411989041,19.8331415446812,4998453.86454098,0.0,1.0
2013-01-11,28.34,28.39,28.0,28.38,2874100,19.6734767720079,19.7081865051977,19.4374505863169,19.7012445585597,4140193.16178484,0.0,1.0
2013-01-14,28.56,28.6,28.21,28.35,2463700,19.8261995980432,19.8539673845951,19.5832314657143,19.6804187186458,3549004.52061144,0.0,1.0
2013-01-15,28.42,28.4499,28.18,28.38,3031400,19.7290123451116,19.7497687655592,19.5624056258003,19.7012445585597,4366786.66387203,0.0,1.0
2013-01-16,28.39,28.45,28.2,28.33,2594000,19.7081865051977,19.7498381850255,19.5762895190763,19.6665348253699,3736704.03314774,0.0,1.0
2013-01-17,28.78,28.92,28.45,28.52,3913800,19.9789224240786,20.0761096770101,19.7498381850255,19.7984318114913,5637899.86312011,0.0,1.0
2013-01-18,28.64,28.84,28.41,28.84,2959600,19.881735171147,20.0205741039064,19.7220703984737,20.0205741039064,4263357.4620293,0.0,1.0
2013-01-22,29.11,29.11,28.64,28.65,3957400,20.2080066631316,20.2080066631316,19.881735171147,19.8886771177849,5700706.45365413,0.0,1.0
2013-01-23,28.66,29.1,28.63,28.94,2113100,19.8956190644229,20.2010647164936,19.874793224509,20.0899935702861,3043958.86370257,0.0,1.0
2013-01-24,29.03,29.08,28.69,28.69,3201600,20.1524710900278,20.1871808232177,19.9164449043368,19.9164449043368,4611962.84985574,0.0,1.0
2013-01-25,28.97,29.19,28.68,29.08,3000100,20.1108194102,20.2635422362353,19.9095029576989,20.1871808232177,4321698.44635563,0.0,1.0
2013-01-28,28.64,28.93,28.19,28.93,4184900,19.881735171147,20.0830516236481,19.5693475724383,20.0830516236481,6028424.3285736,0.0,1.0
2013-01-29,28.62,28.825,28.43,28.65,4451600,19.867851277871,20.0101611839494,19.7359542917496,19.8886771177849,6412610.51424845,0.0,1.0
2013-01-30,28.69,28.94,28.5,28.74,5410200,19.9164449043368,20.0899935702861,19.7845479182154,19.9511546375267,7793491.19511792,0.0,1.0
2013-01-31,28.53,28.79,28.44,28.62,5417500,19.8053737581293,19.9858643707165,19.7428962383876,19.867851277871,7804006.97747796,0.0,1.0
2013-02-01,28.67,28.97,28.46,28.8,4740500,19.9025610110609,20.1108194102,19.7567801316635,19.9928063173545,6828776.20244287,0.0,1.0
2013-02-04,28.44,28.64,28.31,28.58,8153100,19.7428962383876,19.881735171147,19.652650932094,19.8400834913192,11744688.3780481,0.0,1.0
2013-02-05,29.38,29.92,28.88,29.14,8805100,20.3954392223568,20.7703043408072,20.0483418904583,20.2288325030455,12683906.1997953,0.0,1.0
2013-02-06,30.37,30.45,29.27,29.35,8367700,21.0826919395158,21.1382275126196,20.3190778093391,20.3746133824429,12053823.5690711,0.0,1.0
2013-02-07,30.28,30.84,30.1,30.31,7516500,21.0202144197741,21.4089634315004,20.8952593802906,21.041040259688,10827654.5355262,0.0,1.0
2013-02-08,30.22,30.48,30.16,30.31,4789500,20.9785627399463,21.1590533525335,20.9369110601185,21.041040259688,6899361.59088706,0.0,1.0
2013-02-11,30.28,30.445,30.13,30.26,4418500,21.0202144197741,21.1347565393006,20.9160852202046,21.0063305264982,6364929.36409532,0.0,1.0
2013-02-12,30.81,30.83,30.08,30.22,5532200,21.3881375915865,21.4020214848625,20.8813754870147,20.9785627399463,7969234.40716265,0.0,1.0
2013-02-13,31.16,31.16,30.66,30.91,6750000,21.6311057239155,21.6311057239155,21.284008392017,21.4575570579662,9723497.38772058,0.0,1.0
2013-02-14,31.4,31.54,30.96,31.03,7251700,21.7977124432268,21.8948996961584,21.4922667911561,21.5408604176219,10446205.3343012,0.0,1.0
2013-02-15,32.57,32.57,31.72,31.72,15806000,22.7418171859907,22.7418171859907,22.1483095222483,22.1483095222483,22636775.9352637,0.19,1.0
2013-02-19,33.08,33.1,32.51,32.58,7385600,23.0979217842362,23.1118866704419,22.6999225273736,22.7487996290936,10577386.5840493,0.0,1.0
2013-02-20,32.5,33.09,32.43,33.09,7775100,22.6929400842708,23.1049042273391,22.6440629825508,23.1049042273391,11135214.2587795,0.0,1.0
2013-02-21,32.11,32.43,31.975,32.32,6469200,22.4206248032595,22.6440629825508,22.326361821371,22.5672561084194,9264951.9726944,0.0,1.0
2013-02-22,32.1,32.46,32.04,32.4,4840700,22.4136423601567,22.6650103118594,22.3717477015396,22.6231156532422,6932673.74856577,0.0,1.0
2013-02-25,31.7,32.43,31.7,32.28,5623500,22.1343446360426,22.6440629825508,22.1343446360426,22.539326336008,8053771.319243,0.0,1.0
2013-02-26,31.83,31.875,31.21,31.66,4872100,22.2251163963797,22.2565373903425,21.7922049240028,22.1064148636312,6977643.68177892,0.0,1.0
2013-02-27,32.0,32.1,31.615,31.82,4741000,22.3438179291281,22.4136423601567,22.0749938696683,22.2181339532768,6789887.0497966,0.0,1.0
2013-02-28,31.86,32.16,31.86,32.05,5557100,22.2460637256882,22.4555370187738,22.2460637256882,22.3787301446424,7958675.66429543,0.0,1.0
2013-03-01,31.97,31.99,31.39,31.7,3819700,22.3228705998196,22.3368354860253,21.9178888998541,22.1343446360426,5470434.83739886,0.0,1.0
2013-03-04,32.02,32.12,31.71,31.91,3913500,22.3577828153339,22.4276072463624,22.1413270791454,22.2809759412025,5604771.7716471,0.0,1.0
2013-03-05,32.21,32.37,32.06,32.14,4107800,22.4904492342881,22.6021683239337,22.3857125877453,22.4415721325681,5883041.13544703,0.0,1.0
2013-03-06,32.32,32.41,32.16,32.24,3860000,22.5672561084194,22.6300980963451,22.4555370187738,22.5113965635966,5528151.02556736,0.0,1.0
2013-03-07,32.57,32.62,32.32,32.45,3024900,22.7418171859907,22.776729401505,22.5672561084194,22.6580278687565,4332151.30498412,0.0,1.0
2013-03-08,32.54,32.77,32.385,32.48,4465000,22.7208698566822,22.8814660480478,22.612641988588,22.6789751980651,6394609.92983374,0.0,1.0
2013-03-11,32.46,32.66,32.23,32.41,2967300,22.6650103118594,22.8046591739164,22.5044141204938,22.6300980963451,4249658.68864404,0.0,1.0
2013-03-12,32.56,32.685,32.3,32.41,3665200,22.7348347428879,22.8221152816735,22.5532912222137,22.6300980963451,5249165.58002836,0.0,1.0
2013-03-13,32.93,32.95,32.425,32.55,4842700,22.9931851376934,23.0071500238991,22.6405717609994,22.727852299785,6935538.07552204,0.0,1.0
2013-03-14,32.91,32.99,32.78,32.99,3648400,22.9792202514877,23.0350797963106,22.8884484911506,23.0350797963106,5225105.23359584,0.0,1.0
2013-03-15,33.0,33.01,32.6,32.8,6440700,23.0420622394134,23.0490446825163,22.7627645152993,22.9024133773563,9224135.31356779,0.0,1.0
2013-03-18,32.69,33.0,32.55,32.72,3063800,22.825606503225,23.0420622394134,22.727852299785,22.8465538325335,4387862.46428322,0.0,1.0
2013-03-19,32.7,32.9,32.52,32.75,3608600,22.8325889463278,22.9722378083849,22.7069049704765,22.8675011618421,5168105.12716642,0.0,1.0
2013-03-20,33.01,33.13,32.82,32.87,2792900,23.0490446825163,23.1328339997505,22.9163782635621,22.9512904790763,3999889.37805882,0.0,1.0
2013-03-21,32.61,32.97,32.49,32.86,2467600,22.7697469584022,23.0211149101048,22.6859576411679,22.9443080359735,3534006.59862435,0.0,1.0
2013-03-22,32.78,32.82,32.62,32.65,2102800,22.8884484911506,22.9163782635621,22.776729401505,22.7976767308136,3011553.3618039,0.0,1.0
2013-03-25,32.57,33.0,32.5,32.92,2736500,22.7418171859907,23.0420622394134,22.6929400842708,22.9862026945906,3919115.35789251,0.0,1.0
2013-03-26,32.83,32.95,32.68,32.71,2210400,22.9233607066649,23.0071500238991,22.8186240601221,22.8395713894307,3165654.15205028,0.0,1.0
2013-03-27,32.97,32.98,32.57,32.65,3384400,23.0211149101048,23.0280973532077,22.7418171859907,22.7976767308136,4847014.07537051,0.0,1.0
2013-03-28,33.73,33.77,32.87,32.93,5931400,23.5517805859216,23.579710358333,22.9512904790763,22.9931851376934,8494734.4541581,0.0,1.0
2013-04-01,33.69,33.8,33.26,33.73,3459100,23.5238508135102,23.6006576876416,23.2236057600876,23.5517805859216,4953996.68718654,0.0,1.0
2013-04-02,34.11,34.28,33.61,33.75,6904500,23.81711342383,23.9358149565785,23.4679912686874,23.5657454721273,9888372.73472276,0.0,1.0
2013-04-03,33.23,34.1,33.07,34.05,6548600,23.202658430779,23.8101309807272,23.0909393411334,23.7752187652129,9378665.75285761,0.0,1.0
2013-04-04,33.59,33.59,33.1,33.22,4015600,23.4540263824817,23.4540263824817,23.1118866704419,23.1956759876762,5750995.6627638,0.0,1.0
2013-04-05,33.17,33.25,32.84,33.2,3286100,23.1607637721619,23.2166233169847,22.9303431497678,23.1817111014705,4706232.40547069,0.0,1.0
2013-04-08,33.32,33.32,32.98,33.09,2741300,23.2655004187047,23.2655004187047,23.0280973532077,23.1049042273391,3925989.74258751,0.0,1.0
2013-04-09,32.73,33.25,32.365,33.25,6125100,22.8535362756364,23.2166233169847,22.5986771023823,23.2166233169847,8772144.51987113,0.0,1.0
2013-04-10,33.17,33.22,32.62,32.79,4021300,23.1607637721619,23.1956759876762,22.776729401505,22.8954309342535,5759158.99458912,0.0,1.0
2013-04-11,32.98,33.2,32.8743,33.11,3258400,23.0280973532077,23.1817111014705,22.9542929296105,23.1188691135448,4666561.4771266,0.0,1.0
2013-04-12,32.64,33.1,32.45,32.89,5495400,22.7906942877107,23.1118866704419,22.6580278687565,22.965255365282,7870311.17769504,0.0,1.0
2013-04-15,31.52,32.6,31.5,32.48,6941700,22.0086606601912,22.7627645152993,21.9946957739855,22.6789751980651,9941649.21610905,0.0,1.0
2013-04-16,32.18,32.27,31.51,31.62,4225800,22.4695019049795,22.5323438929052,22.0016782170884,22.0784850912198,6052036.42586594,0.0,1.0
2013-04-17,32.07,32.16,31.52,31.9,5081900,22.3926950308481,22.4555370187738,22.0086606601912,22.2739934980996,7278111.57948983,0.0,1.0
2013-04-18,31.91,32.17,31.69,32.07,4427700,22.2809759412025,22.4625194618766,22.1273621929397,22.3926950308481,6341190.23209962,0.0,1.0
2013-04-19,32.18,32.27,31.95,32.01,6101900,22.4695019049795,22.5323438929052,22.3089057136139,22.350800372231,8738918.32717861,0.0,1.0
2013-04-22,32.22,32.315,31.9,32.16,3328600,22.4974316773909,22.563764886868,22.2739934980996,22.4555370187738,4767099.35329106,0.0,1.0
2013-04-23,32.55,32.56,32.03,32.33,3805400,22.727852299785,22.7348347428879,22.3647652584367,22.5742385515223,5449954.89966167,0.0,1.0
2013-04-24,32.39,32.825,32.35,32.61,3087300,22.6161332101394,22.9198694851135,22.588203437728,22.7697469584022,4421518.30601919,0.0,1.0
2013-04-25,33.18,33.23,32.36,32.62,4985400,23.1677462152647,23.202658430779,22.5951858808308,22.776729401505,7139907.80385066,0.0,1.0
2013-04-26,33.47,33.87,33.24,33.4,5770800,23.3702370652475,23.6495347893616,23.2096408738819,23.3213599635275,8264728.999571,0.0,1.0
2013-04-29,34.03,34.19,33.51,33.55,5169900,23.7612538790072,23.8729729686529,23.3981668376589,23.4260966100703,7404141.96556494,0.0,1.0
2013-04-30,33.94,34.03,33.65,34.0,4525200,23.6984118910815,23.7612538790072,23.4959210410988,23.7403065496987,6480826.17121695,0.0,1.0
2013-05-01,33.58,33.99,33.51,33.79,5317000,23.4470439393788,23.7333241065958,23.3981668376589,23.5936752445388,7614813.21319733,0.0,1.0
2013-05-02,33.6,33.91,32.73,32.85,6101200,23.4610088255846,23.677464561773,22.8535362756364,22.9373255928706,8737915.81274391,0.0,1.0
2013-05-03,34.2,34.24,33.65,33.83,4003600,23.8799554117557,23.9078851841671,23.4959210410988,23.6216050169502,5733809.70102629,0.0,1.0
2013-05-06,33.88,34.16,33.699,34.11,2848200,23.6565172324644,23.8520256393443,23.5301350123028,23.81711342383,4079088.01839921,0.0,1.0
2013-05-07,34.34,34.34,33.79,34.01,3360900,23.9777096151956,23.9777096151956,23.5936752445388,23.7472889928015,4813358.23363455,0.0,1.0
2013-05-08,34.4,34.4,33.91,34.23,3440500,24.0196042738128,24.0196042738128,23.677464561773,23.9009027410643,4927358.44649338,0.0,1.0
2013-05-09,33.91,34.49,33.86,34.34,3798600,23.677464561773,24.0824462617384,23.6425523462587,23.9777096151956,5440216.1880104,0.0,1.0
2013-05-10,34.06,34.18,33.81,33.86,3583100,23.7822012083158,23.86599052555,23.6076401307445,23.6425523462587,5131584.95847419,0.0,1.0
2013-05-13,33.99,34.11,33.74,34.05,3472800,23.7333241065958,23.81711342383,23.5587630290245,23.7752187652129,4973617.32683687,0.0,1.0
2013-05-14,34.06,34.09,33.14,33.74,3793000,23.91486762727,23.9359318089734,23.2688993883654,23.6901830224336,5402061.26220351,0.19,1.0
2013-05-15,34.71,34.845,33.88,33.97,5330700,24.3712582308438,24.4660470485092,23.7884825370495,23.8516750821597,7592082.24899244,0.0,1.0
2013-05-16,34.16,34.58,34.02,34.38,5008500,23.9850815662813,24.279980110129,23.8867820516654,24.1395522321063,7133199.00652421,0.0,1.0
2013-05-17,35.0,35.045,34.02,34.2,6264700,24.5748786539768,24.6064749265319,23.8867820516654,24.0131671418859,8922302.44907101,0.0,1.0
2013-05-20,34.4,35.0,34.34,34.95,4734200,24.1535950199086,24.5748786539768,24.1114666565018,24.5397716844711,6742535.83641547,0.0,1.0
2013-05-21,34.71,34.81,34.19,34.3,3629400,24.3712582308438,24.4414721698552,24.0061457479847,24.0833810808972,5169059.09439532,0.0,1.0
2013-05-22,34.14,35.01,34.04,34.68,5340100,23.9710387784791,24.5819000478779,23.9008248394677,24.3501940491404,7605469.90411098,0.0,1.0
2013-05-23,34.16,34.265,33.58,33.7,3128300,23.9850815662813,24.0588062022433,23.5778407200154,23.6620974468291,4455383.13908549,0.0,1.0
2013-05-24,33.88,34.12,33.77,34.06,2112800,23.7884825370495,23.9569959906768,23.711247204137,23.91486762727,3009089.12069169,0.0,1.0
2013-05-28,34.14,34.31,33.98,34.17,3162500,23.9710387784791,24.0904024747984,23.8586964760609,23.9921029601825,4504091.41621898,0.0,1.0
2013-05-29,33.43,34.0,33.28,33.99,4338600,23.4725198114984,23.8727392638631,23.3671989029813,23.865717869962,6179114.94653207,0.0,1.0
2013-05-30,33.31,33.61,33.27,33.53,2616200,23.3882630846847,23.5989049017188,23.3601775090802,23.5427337505097,3726040.77884969,0.0,1.0
2013-05-31,32.23,33.14,32.23,33.13,5417900,22.629952543362,23.2688993883654,22.629952543362,23.2618779944643,7716274.11349657,0.0,1.0
2013-06-03,32.65,32.71,31.9,32.31,3802200,22.9248510872098,22.9669794506166,22.3982465446245,22.6861236945711,5415164.07359614,0.0,1.0
2013-06-04,33.0,33.15,32.62,32.69,3409200,23.1705998737495,23.2759207822666,22.9037869055063,22.9529366628143,4855446.15214982,0.0,1.0
2013-06-05,32.6,32.94,32.47,32.91,3527600,22.8897441177041,23.1284715103427,22.7984659969893,23.1074073286393,5024073.63789852,0.0,1.0
2013-06-06,32.65,32.73,32.2181,32.71,2514400,22.9248510872098,22.9810222384188,22.6215970846197,22.9669794506166,3581055.32235289,0.0,1.0
2013-06-07,32.91,33.27,32.705,32.98,2991300,23.1074073286393,23.3601775090802,22.963468753666,23.1565570859473,4260265.18682557,0.0,1.0
2013-06-10,33.1,33.245,32.76,33.03,2865400,23.2408138127609,23.3426240243274,23.0020864201223,23.1916640554529,4080956.06135459,0.0,1.0
2013-06-11,33.12,33.27,32.66,32.8,3364400,23.2548566005632,23.3601775090802,22.9318724811109,23.0301719957268,4791641.15754218,0.0,1.0
2013-06-12,32.89,33.49,32.72,33.34,3774300,23.093364540837,23.5146481749052,22.9740008445177,23.4093272663882,5375428.37382936,0.0,1.0
2013-06-13,33.39,33.47,32.6,32.86,2912000,23.4444342358938,23.5006053871029,22.8897441177041,23.0723003591336,4147324.64949556,0.0,1.0
2013-06-14,33.08,33.69,33.02,33.31,2263300,23.2267710249586,23.6550760529279,23.1846426615518,23.3882630846847,3223434.02445168,0.0,1.0
2013-06-17,33.27,33.5,33.03,33.23,2386300,23.3601775090802,23.5216695688063,23.1916640554529,23.3320919334757,3398612.91589672,0.0,1.0
2013-06-18,33.83,33.87,33.23,33.23,2767200,23.7533755675438,23.7814611431484,23.3320919334757,23.3320919334757,3941097.79192449,0.0,1.0
2013-06-19,33.26,34.11,33.24,33.86,4253300,23.3531561151791,23.9499745967756,23.3391133273768,23.7744397492472,6057629.09742425,0.0,1.0
2013-06-20,32.61,33.13,32.595,32.99,3802400,22.8967655116052,23.2618779944643,22.8862334207535,23.1635784798484,5415448.91732208,0.0,1.0
2013-06-21,33.09,33.4902,32.77,33.01,6273000,23.2337924188598,23.5147886027832,23.0091078140234,23.1776212676507,8934123.46369697,0.0,1.0
2013-06-24,32.93,33.33,32.6,32.75,3022700,23.1214501164416,23.402305872487,22.8897441177041,22.9950650262211,4304985.65179608,0.0,1.0
2013-06-25,33.17,33.32,32.85,33.32,3167000,23.2899635700688,23.3952844785859,23.0652789652325,23.3952844785859,4510500.40005235,0.0,1.0
2013-06-26,33.58,33.73,33.29,33.42,4000000,23.5778407200154,23.6831616285325,23.3742202968825,23.4654984175972,5696874.51853786,0.0,1.0
2013-06-27,33.71,34.03,33.65,33.79,2144700,23.6691188407302,23.8938034455666,23.6269904773234,23.7252899919393,3054521.69497703,0.0,1.0
2013-06-28,33.91,34.22,33.5,33.57,4589000,23.8095467187529,24.0272099296881,23.5216695688063,23.5708193261143,6535739.29139255,0.0,1.0
2013-07-01,34.35,34.69,34.11,34.11,3644300,24.1184880504029,24.3572154430415,23.9499745967756,23.9499745967756,5190279.95197688,0.0,1.0
2013-07-02,34.87,35.16,34.32,34.37,3928700,24.483600533262,24.6872209563949,24.0974238686995,24.1325308382052,5595327.73024491,0.0,1.0
2013-07-03,34.81,34.81,34.5,34.57,1516200,24.4414721698552,24.4414721698552,24.22380895892,24.2729587162279,2159400.28625177,0.0,1.0
2013-07-05,34.88,35.0,34.54,34.9,2012600,24.4906219271631,24.5748786539768,24.2518945345245,24.5046647149654,2866382.41400232,0.0,1.0
2013-07-08,35.36,35.4,34.78,34.88,2850500,24.8276488344177,24.8557344100222,24.4204079881518,24.4906219271631,4059735.20377303,0.0,1.0
2013-07-09,35.72,35.94,35.47,35.47,4771500,25.0804190148586,25.2348896806836,24.9048841673302,24.9048841673302,6795659.19130083,0.0,1.0
2013-07-10,35.9,35.985,35.5611,35.74,2168500,25.206804105079,25.2664859532387,24.9688490657695,25.0944618026609,3088418.09836234,0.0,1.0
2013-07-11,36.19,36.27,35.91,36.14,3390400,25.410424528212,25.4665956794211,25.2138254989802,25.3753175587063,4828670.84191268,0.0,1.0
2013-07-12,36.31,36.35,36.05,36.17,2038500,25.4946812550256,25.5227668306302,25.3121250135961,25.3963817404097,2903269.67650985,0.0,1.0
2013-07-15,36.22,36.37,36.11,36.33,2290300,25.4314887099154,25.5368096184324,25.3542533770029,25.5087240428279,3261887.92745181,0.0,1.0
2013-07-16,35.71,36.19,35.57,36.11,4179700,25.0733976209574,25.410424528212,24.9750981063415,25.3542533770029,5952806.60628317,0.0,1.0
2013-07-17,35.69,36.08,35.52,35.78,2174600,25.0593548331552,25.3331891952995,24.9399911368359,25.1225473782654,3097105.8320031,0.0,1.0
2013-07-18,35.79,35.95,35.58,35.69,2148600,25.1295687721665,25.2419110745847,24.9821195002427,25.0593548331552,3060076.14763261,0.0,1.0
2013-07-19,36.68,36.8,35.96,36.19,4532900,25.7544728293677,25.8387295561813,25.2489324684858,25.410424528212,6455840.62627004,0.0,1.0
2013-07-22,36.17,36.73,36.04,36.7,3318200,25.3963817404097,25.7895797988733,25.3051036196949,25.7685156171699,4725842.25685307,0.0,1.0
2013-07-23,36.56,36.65,35.96,36.08,3120100,25.670216102554,25.7334086476642,25.2489324684858,25.3331891952995,4443704.54632249,0.0,1.0
2013-07-24,36.07,36.63,36.02,36.63,2545000,25.3261678013983,25.719365859862,25.2910608318927,25.719365859862,3624636.41241971,0.0,1.0
2013-07-25,36.64,36.745,35.83,36.11,3242800,25.7263872537631,25.800111889725,25.1576543477711,25.3542533770029,4618456.17217864,0.0,1.0
2013-07-26,36.67,36.7,36.235,36.4,1800300,25.7474514354665,25.7685156171699,25.4420208007671,25.5578738001358,2564020.79893092,0.0,1.0
2013-07-29,36.36,36.85,36.34,36.53,2475500,25.5297882245313,25.873836525687,25.515745436729,25.6491519208506,3525653.21766011,0.0,1.0
2013-07-30,36.02,36.64,35.98,36.33,3311700,25.2910608318927,25.7263872537631,25.2629752562881,25.5087240428279,4716584.83576044,0.0,1.0
2013-07-31,36.47,36.7,35.98,36.2,4299500,25.6070235574438,25.7685156171699,25.2629752562881,25.4174459221131,6123427.99811337,0.0,1.0
2013-08-01,37.18,37.19,36.651,36.72,3601100,26.1055425244245,26.1125639183256,25.7341107870544,25.7825584049722,5128753.70717666,0.0,1.0
2013-08-02,37.57,37.57,36.82,37.03,3680400,26.3793768865688,26.3793768865688,25.8527723439836,26.0002216159074,5241694.24450667,0.0,1.0
2013-08-05,37.86,37.89,37.22,37.47,5637500,26.5829973097017,26.6040614914051,26.133628100029,26.3091629475574,8029032.52456429,0.0,1.0
2013-08-06,37.89,38.18,36.38,36.86,6807800,26.6040614914051,26.8076819145381,25.5438310123336,25.8808579195881,9695795.58682551,0.0,1.0
2013-08-07,37.76,37.98,37.33,37.75,3236300,26.5127833706904,26.6672540365154,26.2108634329415,26.5057619767892,4609198.75108601,0.0,1.0
2013-08-08,38.3,38.39,37.86,37.97,4012200,26.8919386413517,26.9551311864619,26.5829973097017,26.6602326426142,5714249.98581939,0.0,1.0
2013-08-09,38.38,38.48,38.05,38.2,2761000,26.9481097925608,27.0183237315722,26.7164037938233,26.8217247023404,3932267.63642075,0.0,1.0
2013-08-12,38.56,38.59,37.9475,38.24,3614500,27.0744948827813,27.0955590644847,26.6444345063367,26.8498102779449,5147838.23681376,0.0,1.0
2013-08-13,38.63,38.64,38.31,38.52,3530500,27.1236446400892,27.1306660339904,26.8989600352529,27.0464093071767,5028203.87192447,0.0,1.0
2013-08-14,38.54,38.81,38.35,38.58,3738500,27.060452094979,27.2500297303097,26.9270456108574,27.0885376705835,5324441.34688844,0.0,1.0
2013-08-15,37.03,38.36,36.94,38.2,5150500,26.0002216159074,26.9340670047585,25.9370290707972,26.8217247023404,7335438.05193231,0.0,1.0
2013-08-16,37.25,37.33,36.88,36.94,3435000,26.1546922817324,26.2108634329415,25.8949007073904,25.9370290707972,4892190.99279438,0.0,1.0
2013-08-19,36.58,37.13,36.54,37.01,3185500,25.6842588903563,26.0704355549188,25.6561733147517,25.9861788281051,4536848.44470058,0.0,1.0
2013-08-20,36.59,36.78,36.31,36.47,2744100,25.824686768379,25.9587859890948,25.6270668641662,25.7399925237164,3888009.17124551,0.19,1.0
2013-08-21,36.3,36.73,36.26,36.61,3114700,25.6200090104443,25.9234967204854,25.5917775955568,25.8388024758228,4413097.97954826,0.0,1.0
2013-08-22,36.07,36.505,35.905,36.39,2995000,25.457678374841,25.764695011743,25.3412237884299,25.6835296939413,4243499.67853951,0.0,1.0
2013-08-23,36.28,36.35,35.75,36.19,3013100,25.6058933030006,25.6552982790538,25.2318270557406,25.5423726195036,4269144.86858344,0.0,1.0
2013-08-26,34.5,36.23,34.355,36.2,8166200,24.3495953405049,25.5706040343911,24.2472564615376,25.5494304732255,11570372.9799297,0.0,1.0
2013-08-27,34.63,34.88,34.21,34.24,4280400,24.4413474388895,24.6177937819366,24.1449175825703,24.1660911437359,6064733.23005693,0.0,1.0
2013-08-28,34.6,34.88,34.39,34.5,3794200,24.4201738777238,24.6177937819366,24.2719589495642,24.3495953405049,5375855.25219186,0.0,1.0
2013-08-29,34.81,35.09,34.38,34.53,3722300,24.5683888058834,24.7660087100962,24.2649010958423,24.3707689016706,5273982.92268034,0.0,1.0
2013-08-30,35.21,35.41,34.82,34.96,5383400,24.8507029547588,24.9918600291965,24.5754466596053,24.6742566117117,7627531.27527534,0.0,1.0
2013-09-03,35.4,35.665,35.3,35.43,3656300,24.9848021754746,25.1718352991046,24.9142236382558,25.0059757366403,5180470.07500636,0.0,1.0
2013-09-04,36.1,36.28,35.44,35.66,4733800,25.4788519360066,25.6058933030006,25.0130335903622,25.1683063722437,6707138.15635071,0.0,1.0
2013-09-05,36.19,36.31,36.02,36.02,2515400,25.5423726195036,25.6270668641662,25.4223891062315,25.4223891062315,3563972.98544183,0.0,1.0
2013-09-06,35.79,36.29,35.7,36.23,2462000,25.2600584706282,25.6129511567224,25.1965377871312,25.5706040343911,3488312.5905056,0.0,1.0
2013-09-09,36.11,36.27,35.82,35.82,2474000,25.4859097897285,25.5988354492787,25.2812320317938,25.2812320317938,3505314.92644633,0.0,1.0
2013-09-10,36.08,36.4,35.89,36.21,2396000,25.4647362285629,25.6905875476632,25.330637007847,25.5564883269474,3394799.74283161,0.0,1.0
2013-09-11,36.13,36.23,35.84,36.11,2215100,25.5000254971723,25.5706040343911,25.2953477392376,25.4859097897285,3138489.52852517,0.0,1.0
2013-09-12,35.99,36.21,35.63,36.11,3281200,25.4012155450659,25.5564883269474,25.147132811078,25.4859097897285,4649005.39072583,0.0,1.0
2013-09-13,36.22,36.23,35.91,36.12,2111300,25.5635461806693,25.5706040343911,25.3447527152908,25.4929676434504,2991419.32263788,0.0,1.0
2013-09-16,36.75,36.87,36.555,36.58,2620000,25.9376124279292,26.0223066725918,25.7999842803524,25.8176289146571,3712176.68039183,0.0,1.0
2013-09-17,37.16,37.22,36.75,36.79,3894200,26.2269844305265,26.2693315528578,25.9376124279292,25.9658438428167,5517541.38503124,0.0,1.0
2013-09-18,37.11,37.19,36.56,37.09,3399700,26.1916951619171,26.2481579916921,25.8035132072134,26.1775794544733,4816903.45814049,0.0,1.0
2013-09-19,37.06,37.2,36.83,37.09,2255400,26.1564058933076,26.255215845414,25.9940752577043,26.1775794544733,3195589.04005944,0.0,1.0
2013-09-20,37.24,37.41,36.97,37.05,5427200,26.2834472603016,26.4034307735736,26.0928852098107,26.1493480395857,7689589.80145898,0.0,1.0
2013-09-23,36.63,37.09,36.61,37.07,2820900,25.8529181832666,26.1775794544733,25.8388024758228,26.1634637470295,3996824.12126614,0.0,1.0
2013-09-24,36.77,37.08,36.55,36.61,3802200,25.951728135373,26.1705216007514,25.7964553534915,25.8388024758228,5387190.142819,0.0,1.0
2013-09-25,36.67,36.96,36.6,36.81,2348800,25.8811495981541,26.0858273560888,25.8317446221009,25.9799595502605,3327923.88813142,0.0,1.0
2013-09-26,36.81,37.02,36.65,36.71,2667200,25.9799595502605,26.1281744784201,25.8670338907103,25.9093810130416,3779052.53509202,0.0,1.0
2013-09-27,37.12,37.18,36.38,36.63,3736100,26.1987530156389,26.2411001379703,25.6764718402194,25.8529181832666,5293535.60901219,0.0,1.0
2013-09-30,36.84,37.02,36.45,37.0,3589900,26.0011331114262,26.1281744784201,25.7258768162726,26.1140587709763,5086390.48280099,0.0,1.0
2013-10-01,36.85,36.94,36.49,36.8,2216700,26.008190965148,26.071711648645,25.7541082311602,25.9729016965386,3140756.5066506,0.0,1.0
2013-10-02,37.18,37.18,36.3,36.77,4924800,26.2411001379703,26.2411001379703,25.6200090104443,25.951728135373,6977758.67007391,0.0,1.0
2013-10-03,36.75,37.13,36.5,37.04,3317200,25.9376124279292,26.2058108693608,25.761166084882,26.1422901858639,4700012.398548,0.0,1.0
2013-10-04,36.7,36.87,36.53,36.78,2400500,25.9023231593198,26.0223066725918,25.7823396460477,25.9587859890948,3401175.61880938,0.0,1.0
2013-10-07,36.42,36.74,36.22,36.44,2157200,25.704703255107,25.9305545742073,25.5635461806693,25.7188189625507,3056453.25761116,0.0,1.0
2013-10-08,36.19,36.6,36.12,36.38,3977300,25.5423726195036,25.8317446221009,25.4929676434504,25.6764718402194,5635282.56142077,0.0,1.0
2013-10-09,36.33,36.66,36.18,36.3,3440600,25.64118257161,25.8740917444322,25.5353147657817,25.6200090104443,4874853.0864718,0.0,1.0
2013-10-10,37.07,37.2,36.01,36.72,6645100,26.1634637470295,26.255215845414,25.4153312525097,25.9164388667635,9415185.21330983,0.0,1.0
2013-10-11,36.59,36.97,36.3272,36.97,3716900,25.824686768379,26.0928852098107,25.6392063725679,26.0928852098107,5266331.87150702,0.0,1.0
2013-10-14,36.97,37.07,36.44,36.48,3070700,26.0928852098107,26.1634637470295,25.7188189625507,25.7470503774383,4350756.08109892,0.0,1.0
2013-10-15,36.82,37.11,36.63,36.83,2946000,25.9870174039824,26.1916951619171,25.8529181832666,25.9940752577043,4174073.47344821,0.0,1.0
2013-10-16,37.52,37.71,36.905,37.07,3243300,26.4810671645144,26.6151663852302,26.0470091606184,26.1634637470295,4595306.3463797,0.0,1.0
2013-10-17,37.9,37.99,37.19,37.4,2505500,26.749265605946,26.812786289443,26.2481579916921,26.3963729198517,3549946.05829074,0.0,1.0
2013-10-18,38.02,38.19,37.83,37.95,4059000,26.8339598506086,26.9539433638807,26.6998606298928,26.7845548745554,5751040.13195056,0.0,1.0
2013-10-21,38.66,38.84,38.25,38.34,4833600,27.2856624888093,27.4127038558033,26.996290486212,27.059811169709,6848540.91692441,0.0,1.0
2013-10-22,39.49,39.59,38.63,38.67,5173600,27.8714643477258,27.9420428849447,27.2644889276437,27.2927203425312,7330273.76857831,0.0,1.0
2013-10-23,39.27,39.5,39.01,39.25,3535500,27.7161915658443,27.8785222014477,27.5326873690753,27.7020758584006,5009313.22653638,0.0,1.0
2013-10-24,39.18,39.39,39.0048,39.27,2388800,27.6526708823474,27.800885810507,27.5290172851399,27.7161915658443,3384598.34126717,0.0,1.0
2013-10-25,39.93,39.96,39.18,39.26,6536900,28.1820099114888,28.2031834726544,27.6526708823474,27.7091337121224,9261880.8175776,0.0,1.0
2013-10-28,39.84,40.25,39.66,39.77,5309500,28.1184892279918,28.4078612305891,27.9914478609979,28.0690842519386,7522825.22310703,0.0,1.0
2013-10-29,40.73,41.74,39.01,39.44,8442600,28.7466382092396,29.45948143515,27.5326873690753,27.8361750791164,11961993.4510977,0.0,1.0
2013-10-30,41.0,41.2,40.171,40.72,4622100,28.9372002597305,29.0783573341682,28.3521041861862,28.7395803555177,6548874.74596912,0.0,1.0
2013-10-31,40.9,41.36,40.51,41.08,6332900,28.8666217225117,29.1912829937184,28.5913654273581,28.9936630895056,8972841.10658526,0.0,1.0
2013-11-01,40.9,41.08,40.51,41.03,4924200,28.8666217225117,28.9936630895056,28.5913654273581,28.9583738208962,6976908.55327688,0.0,1.0
2013-11-04,40.87,41.22,40.765,41.01,4576000,28.845448161346,29.092473041612,28.7713406972662,28.9442581134524,6483557.43873016,0.0,1.0
2013-11-05,41.98,42.14,40.76,40.83,8208500,29.6288699244753,29.7417955840255,28.7678117704053,28.8172167464585,11630306.2141207,0.0,1.0
2013-11-06,41.76,41.96,41.61,41.92,4606800,29.4735971425938,29.6147542170315,29.3677293367655,29.586522802144,6527196.76764469,0.0,1.0
2013-11-07,41.23,41.86,41.14,41.78,5913700,29.0995308953339,29.5441756798127,29.0360102118369,29.4877128500376,8378892.83772257,0.0,1.0
2013-11-08,41.44,41.5,40.93,41.22,5956500,29.2477458234935,29.2900929458248,28.8877952836773,29.092473041612,8439534.50257783,0.0,1.0
2013-11-11,41.14,41.62,41.07,41.49,4431300,29.0360102118369,29.3747871904874,28.9866052357837,29.2830350921029,6278537.60451157,0.0,1.0
2013-11-12,40.42,40.82,40.06,40.78,6355600,28.661943964577,28.9455851715495,28.4066668783017,28.9172210508523,8962872.59222514,0.19,1.0
2013-11-13,41.43,41.43,40.33,40.34,5633800,29.3781380121827,29.3781380121827,28.5981246930082,28.6052157231825,7944966.89692209,0.0,1.0
2013-11-14,42.0,42.1,41.29,41.29,6484300,29.7823267321186,29.8532370338617,29.2788635897423,29.2788635897423,9144369.49300861,0.0,1.0
2013-11-15,40.56,42.09,40.4,42.09,9885000,28.7612183870174,29.8461460036874,28.6477619042284,29.8461460036874,13940146.5753266,0.0,1.0
2013-11-18,40.94,41.24,40.21,40.21,5336000,29.0306775336413,29.2434084388707,28.5130323309164,28.5130323309164,7524999.70925064,0.0,1.0
2013-11-19,40.97,41.41,40.22,40.22,4633200,29.0519506241642,29.3639559518341,28.5201233610907,28.5201233610907,6533888.42820467,0.0,1.0
2013-11-20,39.9,41.0,39.87,40.96,5797500,28.2932103955127,29.0732237146872,28.2719373049897,29.0448595939899,8175821.92923173,0.0,1.0
2013-11-21,41.15,41.44,40.07,40.1,6584000,29.1795891673019,29.385229042357,28.413757908476,28.4350309989989,9284969.6562418,0.0,1.0
2013-11-22,41.86,41.87,40.99,41.12,4162300,29.6830523096782,29.6901433398525,29.0661326845129,29.158316076779,5869810.02432795,0.0,1.0
2013-11-25,41.35,41.879,41.28,41.87,3387700,29.3214097707882,29.6965252670094,29.271772559568,29.6901433398525,4777444.0620368,0.0,1.0
2013-11-26,41.6,41.89,41.38,41.49,3222700,29.498685525146,29.7043254002011,29.3426828613111,29.4206841932286,4544755.72769904,0.0,1.0
2013-11-27,41.49,41.85,41.27,41.68,2285400,29.4206841932286,29.6759612795039,29.2646815293937,29.5554137665405,3222944.96542755,0.0,1.0
2013-11-29,40.25,41.24,40.15,40.9,3635800,28.5413964516136,29.2434084388707,28.4704861498705,29.0023134129441,5127322.70294107,0.0,1.0
2013-12-02,40.85,41.215,40.19,40.33,4706100,28.9668582620725,29.2256808634349,28.4988502705678,28.5981246930082,6636694.36501207,0.0,1.0
2013-12-03,41.1,41.14,40.57,40.82,3566000,29.1441340164303,29.1724981371276,28.7683094171917,28.9455851715495,5028888.48635454,0.0,1.0
2013-12-04,41.73,41.92,40.75,40.89,4734200,29.5908689174121,29.7255984907241,28.8959479603293,28.9952223827697,6676321.89346597,0.0,1.0
2013-12-05,41.47,41.72,41.195,41.7,3366400,29.4065021328799,29.5837778872378,29.2114988030863,29.5695958268892,4747406.1134223,0.0,1.0
2013-12-06,41.94,42.1,41.52,41.87,3080200,29.7397805510727,29.8532370338617,29.4419572837515,29.6901433398525,4343797.62077096,0.0,1.0
2013-12-09,42.48,42.5,41.75,41.93,4286700,30.1226961804857,30.1368782408343,29.6050509777607,29.7326895208984,6045242.92609533,0.0,1.0
2013-12-10,42.36,42.51,41.63,42.35,4608800,30.0376038183939,30.1439692710086,29.519958615669,30.0305127882196,6499478.75936926,0.0,1.0
2013-12-11,41.71,42.35,41.63,42.35,4101700,29.5766868570635,30.0305127882196,29.519958615669,30.0305127882196,5784349.94517117,0.0,1.0
2013-12-12,40.59,41.72,40.49,41.71,5148200,28.7824914775403,29.5837778872378,28.7115811757972,29.5766868570635,7260158.07780438,0.0,1.0
2013-12-13,40.34,40.69,40.15,40.64,3998700,28.6052157231825,28.8534017792835,28.4704861498705,28.8179466284119,5639096.01525122,0.0,1.0
2013-12-16,40.66,41.38,40.35,40.44,6404700,28.8321286887605,29.3426828613111,28.6123067533568,28.6761260249256,9032114.99959476,0.0,1.0
2013-12-17,41.48,41.61,40.72,40.75,5928100,29.4135931630543,29.5057765553203,28.8746748698064,28.8959479603293,8359998.27144091,0.0,1.0
2013-12-18,43.14,43.16,41.44,41.67,7328500,30.5907041719904,30.604886232339,29.385229042357,29.5483227363662,10334887.6254204,0.0,1.0
2013-12-19,43.79,43.83,42.77,43.02,6515400,31.0516211333208,31.079985254018,30.3283360555408,30.5056118098986,9188227.71845045,0.0,1.0
2013-12-20,43.36,43.94,43.19,43.82,7136300,30.7467068358253,31.1579865859355,30.6261593228619,31.0728942238437,10063840.9717251,0.0,1.0
2013-12-23,43.04,43.7599,42.86,43.535,3777300,30.5197938702472,31.0302771324961,30.3921553271096,30.8707998638758,5326870.57753982,0.0,1.0
2013-12-24,43.27,43.49,43.07,43.16,1083900,30.6828875642565,30.8388902280914,30.5410669607702,30.604886232339,1528550.82174977,0.0,1.0
2013-12-26,43.65,43.8,43.24,43.32,2370600,30.9523467108804,31.0587121634951,30.6616144737335,30.718342715128,3343096.7598856,0.0,1.0
2013-12-27,43.76,43.96,43.51,43.66,2516700,31.0303480427978,31.1721686462841,30.85307228844,30.9594377410547,3549131.70319923,0.0,1.0
2013-12-30,43.69,43.99,43.43,43.9,2454500,30.9807108315776,31.1934417368071,30.7963440470455,31.1296224652382,3461415.25231554,0.0,1.0
2013-12-31,43.4,43.91,43.24,43.77,2203500,30.7750709565225,31.1367134954125,30.6616144737335,31.0374390729722,3107446.93765626,0.0,1.0
2014-01-02,42.99,43.29,42.79,43.22,2753700,30.4843387193757,30.6970696246051,30.3425181158894,30.6474324133849,3883356.76524803,0.0,1.0
2014-01-03,43.19,43.38,42.88,43.1,2275500,30.6261593228619,30.7608888961739,30.4063373874582,30.5623400512931,3208983.66536729,0.0,1.0
2014-01-06,43.28,43.58,43.117,43.42,4182900,30.6899785944308,30.9027094996602,30.5743948025895,30.7892530168712,5898860.81031193,0.0,1.0
2014-01-07,42.85,43.37,42.41,43.37,4542500,30.3850642969353,30.7537978659996,30.0730589692655,30.7537978659996,6405980.35593535,0.0,1.0
2014-01-08,42.36,42.87,42.21,42.76,4462200,30.0376038183939,30.3992463572839,29.9312383657792,30.3212450253664,6292738.69989097,0.0,1.0
2014-01-09,42.16,42.56,41.66,42.51,4444300,29.8957832149076,30.1794244218802,29.5412317061919,30.1439692710086,6267495.54119615,0.0,1.0
2014-01-10,41.98,42.56,41.93,42.41,5537300,29.76814467177,30.1794244218802,29.7326895208984,30.0730589692655,7808879.47714271,0.0,1.0
2014-01-13,41.53,42.1,41.44,42.01,6368800,29.4490483139258,29.8532370338617,29.385229042357,29.7894177622929,8981487.65897218,0.0,1.0
2014-01-14,42.33,42.39,41.57,41.73,7294000,30.0163307278709,30.0588769089168,29.4774124346231,29.5908689174121,10286234.6100589,0.0,1.0
2014-01-15,42.45,42.82,42.095,42.43,4656000,30.1014230899627,30.3637912064123,29.8496915187746,30.0872410296141,6566041.72531316,0.0,1.0
2014-01-16,41.25,42.63,41.225,42.51,7134200,29.250499469045,30.2290616331004,29.2327718936093,30.1439692710086,10060879.4838336,0.0,1.0
2014-01-17,41.01,41.43,40.94,41.3,6667200,29.0803147448615,29.3781380121827,29.0306775336413,29.2859546199166,9402300.98604121,0.0,1.0
2014-01-21,41.37,41.49,41.0104,41.28,4209100,29.3355918311368,29.4206841932286,29.0805983860685,29.271772559568,5935808.89734012,0.0,1.0
2014-01-22,42.25,42.35,41.44,41.51,5183200,29.9596024864764,30.0305127882196,29.385229042357,29.4348662535772,7309516.20933058,0.0,1.0
2014-01-23,40.84,42.01,40.82,41.91,5519500,28.9597672318982,29.7894177622929,28.9455851715495,29.7185074605498,7783777.34168082,0.0,1.0
2014-01-24,39.57,40.84,39.53,40.6,5738000,28.0592063997603,28.9597672318982,28.030842279063,28.7895825077146,8091913.10563722,0.0,1.0
2014-01-27,39.36,40.17,39.28,39.88,5665800,27.9102947660997,28.4846682102191,27.8535665247052,28.279028335164,7990094.33146033,0.0,1.0
2014-01-28,40.07,40.14,39.43,39.47,4097000,28.413757908476,28.4633951196962,27.9599319773199,27.9882960980172,5777721.85322337,0.0,1.0
2014-01-29,39.22,39.85,38.96,39.62,5240800,27.8110203436593,28.2577552446411,27.6266535591271,28.0946615506319,7390745.5914994,0.0,1.0
2014-01-30,39.51,39.69,39.17,39.59,3987000,28.0166602187144,28.1442987618521,27.7755651927877,28.0733884601089,5622596.29699819,0.0,1.0
2014-01-31,39.48,39.725,39.02,39.09,4334000,27.9953871281915,28.1691173674622,27.669199740173,27.7188369513932,6111946.91527216,0.0,1.0
2014-02-03,38.91,39.82,38.77,39.28,7878300,27.5911984082556,28.2364821541181,27.4919239858152,27.8535665247052,11110233.3600805,0.0,1.0
2014-02-04,38.23,39.84,38.06,39.81,7340600,27.1090083564022,28.2506642144668,26.9884608434389,28.2293911239438,10351951.4366052,0.0,1.0
2014-02-05,38.66,38.83,37.92,38.75,8798900,27.4139226538977,27.5344701668611,26.8891864209985,27.4777419254666,12408493.2424523,0.0,1.0
2014-02-06,39.11,39.255,38.74,38.82,5759000,27.7330190117419,27.8358389492694,27.4706508952922,27.5273791366868,8121527.98455292,0.0,1.0
2014-02-07,39.89,39.98,39.15,39.6,6597500,28.2861193653383,28.3499386369072,27.7613831324391,28.0804794902832,9304007.79268763,0.0,1.0
2014-02-10,40.11,40.25,39.51,39.81,6795700,28.4421220291732,28.5413964516136,28.0166602187144,28.2293911239438,9583515.84035882,0.0,1.0
2014-02-11,40.53,40.55,39.76,40.12,6508400,28.7399452964944,28.7541273568431,28.1939359730723,28.4492130593476,9178356.09214523,0.0,1.0
2014-02-12,40.65,40.83,40.28,40.43,7035400,28.8250376585862,28.9526762017239,28.5626695421366,28.6690349947513,9921548.52969677,0.0,1.0
2014-02-13,40.67,40.9,40.223,40.5,3070900,28.8392197189348,29.0023134129441,28.522250670143,28.7186722059715,4330682.46010829,0.0,1.0
2014-02-14,40.78,40.97,40.51,40.71,3791300,28.9172210508523,29.0519506241642,28.7257632361458,28.8675838396321,5346613.83015029,0.0,1.0
2014-02-18,40.53,40.91,40.47,40.66,4295900,28.910130020678,29.1811847803093,28.8673319007362,29.0028592805518,6022554.26992081,0.24,1.0
2014-02-19,39.95,40.53,39.89,40.5,4449300,28.4964148612407,28.910130020678,28.4536167412989,28.8887309607071,6237610.44557803,0.0,1.0
2014-02-20,40.12,40.26,39.86,39.95,3709600,28.6176762010757,28.7175384809399,28.432217681328,28.4964148612407,5200602.27651907,0.0,1.0
2014-02-21,39.99,40.17,39.7799,40.11,3919600,28.5249469412019,28.6533413010272,28.3750821912057,28.6105431810855,5495007.73211239,0.0,1.0
2014-02-24,40.16,40.67,39.99,40.1,3499000,28.6462082810369,29.0099923005421,28.5249469412019,28.6034101610952,4905355.66248119,0.0,1.0
2014-02-25,40.39,40.75,40.15,40.25,3407200,28.8102677408138,29.0670564604645,28.6390752610466,28.7104054609496,4776658.42046467,0.0,1.0
2014-02-26,40.39,40.67,40.275,40.49,2649300,28.8102677408138,29.0099923005421,28.7282380109254,28.8815979407168,3714135.11192095,0.0,1.0
2014-02-27,39.89,40.54,39.79,40.32,5100100,28.4536167412989,28.9172630406683,28.3822865413959,28.7603366008817,7149986.97176916,0.0,1.0
2014-02-28,40.6,40.795,39.87,39.9,4379800,28.9600611606101,29.0991550504209,28.4393507013183,28.4607497612892,6140176.25908404,0.0,1.0
2014-03-03,39.88,40.19,39.53,40.14,5021600,28.4464837213086,28.6676073410078,28.1968280216482,28.6319422410563,7039935.40860689,0.0,1.0
2014-03-04,40.7,40.93,40.29,40.29,3666300,29.031391360513,29.1954508202899,28.7389375409108,28.7389375409108,5139898.67543721,0.0,1.0
2014-03-05,40.67,40.875,40.37,40.66,2790700,29.0099923005421,29.1562192103433,28.7960017008332,29.0028592805518,3912368.11868713,0.0,1.0
2014-03-06,40.94,41.1,40.6,40.7,3845100,29.2025838402802,29.316712160125,28.9600611606101,29.031391360513,5390563.8919138,0.0,1.0
2014-03-07,41.33,41.54,40.99,41.14,3008400,29.4807716199018,29.6305650396981,29.2382489402317,29.3452442400861,4217568.44098554,0.0,1.0
2014-03-10,42.45,42.45,41.61,41.61,5695100,30.2796698588152,30.2796698588152,29.6804961796302,29.6804961796302,7984135.76261692,0.0,1.0
2014-03-11,42.45,42.77,42.32,42.52,4258500,30.2796698588152,30.5079264985047,30.1869405989413,30.3296009987473,5970122.06021038,0.0,1.0
2014-03-12,42.93,43.18,42.09,42.14,5485300,30.6220548183495,30.8003803181069,30.0228811391645,30.058546239116,7690010.69317178,0.0,1.0
2014-03-13,42.4,43.21,42.38,43.03,3983900,30.2440047588637,30.8217793780778,30.2297387188831,30.6933850182525,5585151.87875359,0.0,1.0
2014-03-14,42.51,42.71,42.19,42.26,3792400,30.322467978757,30.4651283785629,30.0942113390674,30.1441424789995,5316682.14186729,0.0,1.0
2014-03-17,42.56,43.075,42.44,42.78,4392500,30.3581330787085,30.7254836082088,30.2725368388249,30.515059518495,6157980.77949374,0.0,1.0
2014-03-18,42.93,43.0,42.51,42.69,2202200,30.6220548183495,30.6719859582816,30.322467978757,30.4508623385823,3087331.87765535,0.0,1.0
2014-03-19,42.66,43.22,42.31,42.93,3514300,30.4294632786115,30.8289123980681,30.179807578951,30.6220548183495,4926805.20281726,0.0,1.0
2014-03-20,42.7,42.79,42.28,42.58,2430300,30.4579953585726,30.5221925384853,30.1584085189801,30.3723991186891,3407112.27965934,0.0,1.0
2014-03-21,42.67,43.09,42.43,43.08,8359100,30.4365962986018,30.7361831381943,30.2654038188346,30.729050118204,11718879.2564294,0.0,1.0
2014-03-24,42.3,42.99,42.18,42.82,2586800,30.1726745589607,30.6648529382913,30.0870783190771,30.5435915984562,3626514.44061342,0.0,1.0
2014-03-25,42.41,42.64,42.22,42.54,3605800,30.251137778854,30.4151972386309,30.1156103990383,30.3438670387279,5055081.86561151,0.0,1.0
2014-03-26,42.7,43.05,42.43,42.48,3909400,30.4579953585726,30.7076510582331,30.2654038188346,30.3010689187861,5480708.03855501,0.0,1.0
2014-03-27,43.1,43.16,42.61,42.8,3247200,30.7433161581846,30.7861142781264,30.39379817866,30.5293255584756,4552349.50191737,0.0,1.0
2014-03-28,43.21,43.604,42.94,43.28,2773300,30.8217793780778,31.1028203656956,30.6291878383398,30.8717105180099,3887974.52379511,0.0,1.0
2014-03-31,43.39,43.57,43.0701,43.24,3295000,30.9501737379032,31.0785680977286,30.7219884284136,30.8431784380487,4619361.79133338,0.0,1.0
2014-04-01,43.43,43.74,43.22,43.42,3014200,30.9787058178644,31.1998294375636,30.8289123980681,30.9715727978741,4225699.63928288,0.0,1.0
2014-04-02,43.43,43.52,41.72,42.62,3279100,30.9787058178644,31.0429029977771,29.7589593995234,30.4009311986503,4597071.09255275,0.0,1.0
2014-04-03,43.15,43.58,42.83,43.47,4171500,30.7789812581361,31.0857011177189,30.5507246184465,31.0072378978256,5848154.08575028,0.0,1.0
2014-04-04,43.05,43.66,43.03,43.59,4416000,30.7076510582331,31.1427652776413,30.6933850182525,31.0928341377092,6190926.15190537,0.0,1.0
2014-04-07,43.6,43.75,43.02,43.03,4277000,31.0999671576995,31.2069624575539,30.6862519982622,30.6933850182525,5996057.77891741,0.0,1.0
2014-04-08,43.53,43.8,43.17,43.54,4164200,31.0500360177674,31.2426275575054,30.7932472981167,31.0571690377577,5837919.99134157,0.0,1.0
2014-04-09,44.38,44.46,43.36,43.56,4604900,31.6563427169427,31.7134068768651,30.9287746779323,31.0714350777383,6455750.86886528,0.0,1.0
2014-04-10,44.17,44.74,44.035,44.45,5185200,31.5065492971465,31.9131314365934,31.4102535272774,31.7062738568748,7269291.2778215,0.0,1.0
2014-04-11,44.41,44.45,44.08,44.26,5346500,31.6777417769136,31.7062738568748,31.4423521172338,31.5707464770591,7495422.706332,0.0,1.0
2014-04-14,44.69,44.81,44.36,44.55,4174900,31.877466336642,31.9630625765255,31.6420766769621,31.7776040567778,5852920.65026941,0.0,1.0
2014-04-15,44.27,44.73,43.87,44.71,4402000,31.5778794970494,31.9059984166031,31.2925586974375,31.8917323766226,6171299.1215325,0.0,1.0
2014-04-16,45.02,45.02,44.44,44.54,2761700,32.1128559963218,32.1128559963218,31.6991408368845,31.7704710367875,3871712.12720043,0.0,1.0
2014-04-17,45.04,45.34,44.8,44.86,4119900,32.1271220363024,32.3411126360113,31.9559295565352,31.998727676477,5775814.45951878,0.0,1.0
2014-04-21,44.89,45.4,44.82,45.02,2221300,32.0201267364479,32.3839107559531,31.9701955965158,32.1128559963218,3114108.75480693,0.0,1.0
2014-04-22,44.61,44.95,44.56,44.85,2594100,31.8204021767196,32.0629248563897,31.7847370767681,31.9915946564867,3636748.53502213,0.0,1.0
2014-04-23,44.73,44.96,44.68,44.68,2640200,31.9059984166031,32.07005787638,31.8703333166517,31.8703333166517,3701377.54217858,0.0,1.0
2014-04-24,44.63,44.93,44.46,44.82,2124000,31.8346682167002,32.0486588164091,31.7134068768651,31.9701955965158,2977700.89371536,0.0,1.0
2014-04-25,44.42,44.72,44.24,44.6,2286900,31.6848747969039,31.8988653966128,31.5564804370785,31.8132691567293,3206075.41141132,0.0,1.0
2014-04-28,44.38,44.63,44.06,44.6,4317500,31.6563427169427,31.8346682167002,31.4280860772532,31.8132691567293,6052835.9739247,0.0,1.0
2014-04-29,43.23,43.64,42.66,43.12,7794600,30.8360454180584,31.1284992376607,30.4294632786115,30.7575821981652,10927489.3531797,0.0,1.0
2014-04-30,43.73,43.89,42.95,43.17,5913800,31.1926964175733,31.3068247374181,30.6363208583301,30.7932472981167,8290738.01565627,0.0,1.0
2014-05-01,43.24,43.78,43.18,43.74,3122100,30.8431784380487,31.2283615175248,30.8003803181069,31.1998294375636,4376967.96622822,0.0,1.0
2014-05-02,43.55,43.76,43.04,43.31,3059500,31.064302057748,31.2140954775442,30.7005180382428,30.8931095779808,4289207.10184658,0.0,1.0
2014-05-05,43.41,43.52,43.02,43.3,2288300,30.9644397778838,31.0429029977771,30.6862519982622,30.8859765579905,3208038.11444861,0.0,1.0
2014-05-06,43.14,43.3856,43.02,43.24,3461700,30.7718482381458,30.9470352091075,30.6862519982622,30.8431784380487,4853063.64584484,0.0,1.0
2014-05-07,44.27,44.34,43.17,43.17,4257100,31.5778794970494,31.6278106369815,30.7932472981167,30.7932472981167,5968159.3571731,0.0,1.0
2014-05-08,44.07,44.52,43.87,44.18,3364500,31.4352190972435,31.7562049968069,31.2925586974375,31.5136823171368,4716795.97782736,0.0,1.0
2014-05-09,44.39,44.515,44.09,44.09,2209400,31.663475736933,31.7526384868117,31.4494851372241,31.4494851372241,3097425.77898998,0.0,1.0
2014-05-12,44.67,44.74,44.335,44.6,2405200,31.8632002966614,31.9131314365934,31.6242441269864,31.8132691567293,3371923.81806223,0.0,1.0
2014-05-13,44.31,44.66,44.26,44.44,2285200,31.7776040567778,32.028611987716,31.7417457809295,31.8708355739834,3186433.18165464,0.24,1.0
2014-05-14,43.85,44.4,43.83,44.33,2218800,31.4477079189733,31.8421489533048,31.4333646086339,31.7919473671171,3093846.46571649,0.0,1.0
2014-05-15,43.53,43.88,43.43,43.8,2654000,31.218214953544,31.4692228844823,31.1464984018474,31.411849643125,3700679.88102199,0.0,1.0
2014-05-16,43.82,43.88,43.49,43.53,1935700,31.4261929534643,31.4692228844823,31.1895283328654,31.218214953544,2699097.98255247,0.0,1.0
2014-05-19,43.89,43.9575,43.69,43.82,2018400,31.4763945396519,31.5248032120472,31.3329614362587,31.4261929534643,2814413.06399954,0.0,1.0
2014-05-20,43.33,43.89,43.17,43.85,2167700,31.0747818501508,31.4763945396519,30.9600353674362,31.4477079189733,3022593.73703517,0.0,1.0
2014-05-21,43.86,43.9,43.41,43.41,2293800,31.4548795741429,31.4835661948216,31.1321550915081,31.1321550915081,3198424.83462254,0.0,1.0
2014-05-22,43.65,44.02,42.9,42.93,1657200,31.30427481558,31.5696260568576,30.7664006778553,30.7879156433643,2310763.63934801,0.0,1.0
2014-05-23,43.56,43.87,43.38,43.7,2034400,31.239729919053,31.4620512293126,31.1106401259991,31.3401330914283,2836723.11603283,0.0,1.0
2014-05-27,44.32,44.36,43.62,43.65,2400300,31.7847757119474,31.8134623326261,31.282759850071,31.30427481558,3346926.11846913,0.0,1.0
2014-05-28,44.29,44.55,44.21,44.32,1851400,31.7632607464385,31.9497237808497,31.7058875050812,31.7847757119474,2581551.89590207,0.0,1.0
2014-05-29,44.64,44.69,44.35,44.39,1727300,32.0142686773767,32.050126953225,31.8062906774564,31.8349772981351,2408509.55481886,0.0,1.0
2014-05-30,44.94,44.975,44.56,44.56,2011300,32.2294183324666,32.2545191255604,31.9568954360194,31.9568954360194,2804512.97840976,0.0,1.0
2014-06-02,44.85,45.05,44.759,44.89,2295300,32.1648734359396,32.3083065393329,32.0996113738957,32.1935600566182,3200516.40200066,0.0,1.0
2014-06-03,44.35,44.94,44.29,44.73,2483000,31.8062906774564,32.2294183324666,31.7632607464385,32.0788135739036,3462241.1999162,0.0,1.0
2014-06-04,44.31,44.54,44.13,44.37,2287700,31.7776040567778,31.94255212568,31.6485142637238,31.8206339877958,3189919.12728485,0.0,1.0
2014-06-05,44.97,45.0,44.22,44.31,2506400,32.2509332979756,32.2724482634845,31.7130591602508,31.7776040567778,3494869.65101488,0.0,1.0
2014-06-06,45.18,45.37,44.83,44.83,2460100,32.4015380565385,32.5377995047621,32.1505301256003,32.1505301256003,3430309.93794355,0.0,1.0
2014-06-09,45.14,45.29,45.0,45.01,1872500,32.3728514358598,32.4804262634048,32.2724482634845,32.2796199186542,2610973.27702097,0.0,1.0
2014-06-10,45.14,45.18,44.74,44.95,2077900,32.3728514358598,32.4015380565385,32.0859852290733,32.2365899876362,2897378.56999833,0.0,1.0
2014-06-11,44.66,45.0,44.62,44.84,2230100,32.028611987716,32.2724482634845,31.9999253670373,32.1577017807699,3109602.939965,0.0,1.0
2014-06-12,43.47,44.65,43.41,44.54,3651300,31.1751850225261,32.0214403325463,31.1321550915081,31.94255212568,5091293.31182198,0.0,1.0
2014-06-13,43.84,43.88,43.43,43.53,2274400,31.4405362638036,31.4692228844823,31.1464984018474,31.218214953544,3171373.89653218,0.0,1.0
2014-06-16,44.22,44.32,43.68,43.76,2667800,31.7130591602508,31.7847757119474,31.325789781089,31.3831630224463,3719922.30090069,0.0,1.0
2014-06-17,44.41,44.52,44.1,44.31,2311200,31.8493206084744,31.9282088153407,31.6269992982149,31.7776040567778,3222687.01620874,0.0,1.0
2014-06-18,44.43,44.5,43.72,44.25,3327000,31.8636639188137,31.9138655050014,31.3544764017676,31.7345741257598,4639096.44467225,0.0,1.0
2014-06-19,45.12,45.21,44.34,44.54,3026300,32.3585081255205,32.4230530220475,31.7991190222868,31.94255212568,4219806.9042716,0.0,1.0
2014-06-20,44.87,45.38,44.77,45.21,3058700,32.1792167462789,32.5449711599317,32.1075001945823,32.4230530220475,4264984.75963901,0.0,1.0
2014-06-23,44.98,45.16,44.82,44.98,2032600,32.2581049531452,32.3871947461992,32.1433584704306,32.2581049531452,2834213.23517908,0.0,1.0
2014-06-24,44.28,44.92,44.23,44.86,2156200,31.7560890912688,32.2150750221272,31.7202308154205,32.1720450911093,3006558.38713624,0.0,1.0
2014-06-25,43.89,44.32,43.8,44.14,2431500,31.4763945396519,31.7847757119474,31.411849643125,31.6556859188935,3390430.71993404,0.0,1.0
2014-06-26,43.93,44.11,43.74,43.89,1833600,31.5050811603306,31.6341709533845,31.368819712107,31.4763945396519,2556731.96301503,0.0,1.0
2014-06-27,43.82,43.945,43.505,43.81,2734200,31.4261929534643,31.5158386430851,31.2002858156199,31.4190212982946,3812509.01683884,0.0,1.0
2014-06-30,44.11,44.33,43.69,43.77,4049600,31.6341709533845,31.7919473671171,31.3329614362587,31.390334677616,5646674.1696257,0.0,1.0
2014-07-01,44.85,44.94,44.15,44.29,2765200,32.1648734359396,32.2294183324666,31.6628575740632,31.7632607464385,3855734.74265335,0.0,1.0
2014-07-02,45.32,45.345,44.81,44.93,2638200,32.5019412289138,32.5198703668379,32.1361868152609,32.2222466772969,3678648.7046391,0.0,1.0
2014-07-03,45.77,45.95,45.29,45.35,3146700,32.8246657115486,32.9537555046026,32.4804262634048,32.5234561944228,4387690.04582211,0.0,1.0
2014-07-07,46.5,46.7201,45.26,45.26,4669900,33.348196538934,33.5060446692183,32.4589112978958,32.4589112978958,6511606.99939132,0.0,1.0
2014-07-08,45.94,46.65,45.94,46.54,6029500,32.9465838494329,33.455771366479,32.9465838494329,33.3768831596127,8407403.67092013,0.0,1.0
2014-07-09,46.15,46.6,45.96,46.0,3883800,33.0971886079958,33.4199130906307,32.9609271597722,32.9896137804509,5415486.25543074,0.0,1.0
2014-07-10,47.35,47.5,45.68,45.74,5795200,33.9577872283554,34.0653620559004,32.7601208150216,32.8031507460396,8080700.84645764,0.0,1.0
2014-07-11,47.85,48.04,46.84,47.15,4814900,34.3163699868386,34.4526314350622,33.5920328147026,33.8143541249621,6713791.845943,0.0,1.0
2014-07-14,48.07,48.33,47.9,48.06,3462900,34.4741464005712,34.6606094349824,34.3522282626869,34.4669747454015,4828592.44912999,0.0,1.0
2014-07-15,47.54,48.22,47.49,47.96,4049300,34.094048676579,34.5817212281161,34.0581904007307,34.3952581937049,5646255.85615008,0.0,1.0
2014-07-16,47.76,47.97,47.68,47.87,2747500,34.2518250903116,34.4024298488745,34.1944518489543,34.3307132971779,3831054.24759152,0.0,1.0
2014-07-17,47.32,47.9,47.31,47.75,2564800,33.9362722628464,34.3522282626869,33.9291006076768,34.2446534351419,3576301.34093639,0.0,1.0
2014-07-18,48.1,48.195,47.43,47.49,2395000,34.4956613660801,34.5637920901919,34.0151604697127,34.0581904007307,3339535.9137331,0.0,1.0
2014-07-21,48.08,48.2,47.75,47.88,2357900,34.4813180557408,34.5673779177768,34.2446534351419,34.3378849523476,3287804.48058091,0.0,1.0
2014-07-22,48.2,48.38,47.94,48.06,2598900,34.5673779177768,34.6964677108307,34.3809148833655,34.4669747454015,3623849.63933234,0.0,1.0
2014-07-23,48.29,48.39,48.09,48.18,2250600,34.6319228143037,34.7036393660004,34.4884897109105,34.5530346074375,3138187.69413266,0.0,1.0
2014-07-24,48.43,48.84,48.354,48.36,2213500,34.732325986679,35.0263638486352,34.6778214073896,34.6821244004914,3086456.26098047,0.0,1.0
2014-07-25,48.12,48.49,47.885,48.29,2040300,34.5100046764195,34.775355917697,34.3414707799324,34.6319228143037,2844949.9477201,0.0,1.0
2014-07-28,48.07,48.4,47.96,48.23,1882900,34.4741464005712,34.71081102117,34.3952581937049,34.5888928832858,2625474.81084261,0.0,1.0
2014-07-29,47.57,48.3,47.54,48.08,2460300,34.115563642088,34.6390944694734,34.094048676579,34.4813180557408,3430588.81359396,0.0,1.0
2014-07-30,46.74,47.85,46.6,47.68,4206300,33.5203162630059,34.3163699868386,33.4199130906307,34.1944518489543,5865173.24172674,0.0,1.0
2014-07-31,46.4,46.86,46.19,46.48,3677400,33.2764799872374,33.6063761250419,33.1258752286745,33.3338532285947,5127686.58420129,0.0,1.0
2014-08-01,46.57,46.75,46.12,46.33,3256300,33.3983981251217,33.5274879181756,33.0756736424868,33.2262784010498,4540513.90225014,0.0,1.0
2014-08-04,46.95,47.05,46.53,46.68,2858200,33.6709210215689,33.7426375732655,33.369711504443,33.477286331988,3985411.92009684,0.0,1.0
2014-08-05,48.56,49.17,48.19,48.39,6292800,34.8255575038847,35.2630284692341,34.5602062626071,34.7036393660004,8774543.46469295,0.0,1.0
2014-08-06,48.64,49.15,48.21,48.21,4574200,34.882930745242,35.2486851588948,34.5745495729464,34.5745495729464,6378165.00066719,0.0,1.0
2014-08-07,48.52,48.9455,48.43,48.77,2308100,34.796870883206,35.1020248106752,34.732325986679,34.9761622624476,3218364.44362729,0.0,1.0
2014-08-08,49.04,49.09,48.39,48.7,2627500,35.1697969520285,35.2056552278768,34.7036393660004,34.9259606762599,3663728.85734184,0.0,1.0
2014-08-11,49.81,49.995,49.18,49.21,2980800,35.7220144000926,35.8546900207313,35.2702001244038,35.2917150899128,4156362.69380193,0.0,1.0
2014-08-12,49.64,49.9,49.38,49.7,2787000,35.6000962622083,35.7865592966195,35.413633227797,35.6431261932263,3886132.1885487,0.0,1.0
2014-08-13,50.04,50.235,49.57,49.67,3189900,35.8869624689948,36.0268097448032,35.5498946760206,35.6216112277173,4447927.18631199,0.0,1.0
2014-08-14,49.97,50.15,49.8265,50.1,2034200,35.8367608828072,35.9658506758611,35.7338476311225,35.9299924000128,2836444.24038241,0.0,1.0
2014-08-15,49.74,50.3,49.56,50.09,3038200,35.6718128139049,36.0734255034061,35.542723020851,35.9228207448431,4236400.00547136,0.0,1.0
2014-08-18,49.79,50.01,49.71,49.86,2269800,35.7076710897532,35.8654475034858,35.6502978483959,35.7578726759409,3164959.75657261,0.0,1.0
2014-08-19,49.69,49.94,49.53,49.56,2184100,35.8080742621285,35.9882316089897,35.6927735601374,35.7143924417607,3030822.8307821,0.24,1.0
2014-08-20,49.8,49.885,49.525,49.69,1678800,35.8873434947474,35.9485969926802,35.6891704132001,35.8080742621285,2329630.22220457,0.0,1.0
2014-08-21,49.57,49.94,49.49,49.85,1898200,35.7215987356352,35.9882316089897,35.6639483846396,35.9233749641197,2634086.30437735,0.0,1.0
2014-08-22,49.14,49.79,49.06,49.68,1895900,35.4117280990339,35.880137200873,35.3540777480383,35.8008679682541,2630894.6499152,0.0,1.0
2014-08-25,49.46,49.6,49.25,49.35,1371900,35.6423295030162,35.7432176172585,35.4909973316528,35.5630602703973,1903752.50288447,0.0,1.0
2014-08-26,49.2,49.66,49.03,49.5,2089300,35.4549658622806,35.7864553805052,35.332458866415,35.671154678514,2899271.15990707,0.0,1.0
2014-08-27,49.58,49.76,49.31,49.37,2132600,35.7288050295096,35.8585183192496,35.5342350948995,35.5774728581462,2959357.52434683,0.0,1.0
2014-08-28,49.75,49.9,49.41,49.49,1830000,35.8513120253752,35.9594064334919,35.606298033644,35.6639483846396,2539446.81119511,0.0,1.0
2014-08-29,49.86,49.92,49.64,49.76,2009700,35.9305812579941,35.9738190212408,35.7720427927563,35.8585183192496,2788812.16199935,0.0,1.0
2014-09-02,50.06,50.56,49.71,49.98,3554500,36.0747071354831,36.4350218292054,35.8224868498774,36.0170567844875,4932493.81988689,0.0,1.0
2014-09-03,49.93,50.41,49.5101,50.32,3214300,35.9810253151153,36.3269274210887,35.6784330353272,36.2620707762187,4460406.49465816,0.0,1.0
2014-09-04,50.2,50.2855,49.805,49.92,3258300,36.1755952497253,36.2372090623519,35.8909466416847,35.9738190212408,4521464.2321951,0.0,1.0
2014-09-05,50.36,50.37,49.97,50.06,2660900,36.2908959517165,36.2981022455909,36.009850490613,36.0747071354831,3692466.67754594,0.0,1.0
2014-09-08,50.53,50.57,50.26,50.29,1930800,36.4134029475821,36.4422281230799,36.218833012972,36.2404518945954,2679324.53718881,0.0,1.0
2014-09-09,50.46,50.59,50.311,50.53,2722200,36.362958890461,36.4566407108288,36.2555851117317,36.4134029475821,3777531.20734171,0.0,1.0
2014-09-10,50.67,50.71,50.38,50.5,1878100,36.5142910618244,36.5431162373221,36.3053085394654,36.3917840659588,2606194.0197298,0.0,1.0
2014-09-11,50.92,50.94,50.52,50.62,2940100,36.6944484086855,36.7088609964344,36.4061966537076,36.4782595924521,4079905.77573484,0.0,1.0
2014-09-12,50.41,50.84,50.19,50.84,2087700,36.3269274210887,36.63679805769,36.1683889558509,36.63679805769,2897050.8785421,0.0,1.0
2014-09-15,50.56,50.5825,50.32,50.45,1630700,36.4350218292054,36.4512359904229,36.2620707762187,36.3557525965865,2262883.01366988,0.0,1.0
2014-09-16,51.26,51.41,50.4,50.44,2377800,36.9394624004167,37.0475568085335,36.3197211272143,36.3485463027121,3299615.64352991,0.0,1.0
2014-09-17,51.2,51.39,50.87,51.17,2165800,36.8962246371701,37.0331442207846,36.6584169393133,36.8746057555467,3005428.36267015,0.0,1.0
2014-09-18,52.06,52.36,51.25,51.3,3498900,37.5159659103725,37.7321547266059,36.9322561065423,36.9682875759145,4855339.04245387,0.0,1.0
2014-09-19,51.69,52.32,51.69,52.32,3592900,37.249333037018,37.7033295511082,37.249333037018,37.7033295511082,4985780.5726464,0.0,1.0
2014-09-22,51.46,51.8,51.22,51.56,2015544,37.0835882779057,37.3286022696369,36.910637224919,37.1556512166502,2796921.73968494,0.0,1.0
2014-09-23,50.77,51.31,50.75,51.2,1820738,36.5863540005688,36.975493869789,36.5719414128199,36.8962246371701,2526594.15744359,0.0,1.0
2014-09-24,51.46,51.54,50.79,50.79,1729687,37.0835882779057,37.1412386289013,36.6007665883177,36.6007665883177,2400244.88334188,0.0,1.0
2014-09-25,50.48,51.34,50.4,51.34,2074891,36.3773714782099,36.9971127514123,36.3197211272143,36.9971127514123,2879276.13853958,0.0,1.0
2014-09-26,50.87,51.04,50.375,50.58,1681388,36.6584169393133,36.7809239351789,36.3017053925282,36.4494344169543,2333221.52731242,0.0,1.0
2014-09-29,51.3,51.455,50.48,50.49,2148061,36.9682875759145,37.0799851309685,36.3773714782099,36.3845777720843,2980812.3807118,0.0,1.0
2014-09-30,51.1,51.39,50.99,51.25,1959384,36.8241616984256,37.0331442207846,36.7448924658067,36.9322561065423,2718989.86377416,0.0,1.0
2014-10-01,50.4,51.32,50.38,51.17,4005610,36.3197211272143,36.9827001636634,36.3053085394654,36.8746057555467,5558488.27398429,0.0,1.0
2014-10-02,50.53,51.09,50.425,50.5,2719044,36.4134029475821,36.8169554045511,36.3377368619004,36.3917840659588,3773151.70234929,0.0,1.0
2014-10-03,51.11,51.295,50.47,50.72,3708049,36.8313679923,36.9646844289773,36.3701651843354,36.5503225311966,5145570.05945641,0.0,1.0
2014-10-06,50.59,51.25,50.43,51.2,3073530,36.4566407108288,36.9322561065423,36.3413400088376,36.8962246371701,4265063.36481558,0.0,1.0
2014-10-07,49.57,50.665,49.53,50.4,5138701,35.7215987356352,36.5106879148871,35.6927735601374,36.3197211272143,7130851.2940629,0.0,1.0
2014-10-08,48.02,49.65,47.08,49.5,12129899,34.6046231850958,35.7792490866307,33.9272315608978,35.671154678514,16832367.9429884,0.0,1.0
2014-10-09,47.13,48.16,47.06,47.89,6596609,33.96326303027,34.7055112993381,33.9128189731489,34.510941364728,9153955.02172185,0.0,1.0
2014-10-10,46.36,47.42,46.143,47.08,5242956,33.4083784019376,34.172245552629,33.2520018248621,33.9272315608978,7275523.44012911,0.0,1.0
2014-10-13,44.76,46.46,44.685,46.36,5230269,32.255371382026,33.480441340682,32.2013241779677,33.4083784019376,7257917.99658068,0.0,1.0
2014-10-14,43.08,45.04,42.995,44.87,8970340,31.0447140111189,32.4571476105105,30.9834605131861,32.3346406146449,12447924.2122054,0.0,1.0
2014-10-15,42.98,43.12,41.63,42.31,8480556,30.9726510723744,31.0735391866167,29.999801399324,30.4898293827864,11768262.7821648,0.0,1.0
2014-10-16,43.17,43.47,42.37,42.53,4996124,31.1095706559889,31.3257594722223,30.5330671460331,30.6483678480243,6933000.63395375,0.0,1.0
2014-10-17,44.5,44.99,43.41,43.67,6526060,32.0680077412904,32.4211161411383,31.2825217089756,31.4698853497113,9056055.87796063,0.0,1.0
2014-10-20,45.4,45.61,44.42,44.45,4476442,32.7165741899906,32.867906361354,32.0103573902948,32.0319762719181,6211850.47125676,0.0,1.0
2014-10-21,45.7,45.97,45.48,45.61,3397937,32.9327630062241,33.1273329408341,32.7742245409862,32.867906361354,4715235.1252961,0.0,1.0
2014-10-22,45.76,46.23,45.69,45.84,2982516,32.9760007694707,33.3146965815698,32.9255567123496,33.0336511204663,4138765.43472044,0.0,1.0
2014-10-23,45.54,46.535,45.405,46.27,2949851,32.8174623042329,33.5344885447404,32.7201773369279,33.3435217570676,4093437.00297853,0.0,1.0
2014-10-24,45.58,45.78,45.18,45.58,2222496,32.8462874797307,32.9904133572196,32.5580357247528,32.8462874797307,3084104.03283819,0.0,1.0
2014-10-27,44.62,45.51,44.42,45.51,3594245,32.1544832677837,32.7958434226096,32.0103573902948,32.7958434226096,4987646.99666885,0.0,1.0
2014-10-28,45.69,45.73,44.81,44.98,3114916,32.9255567123496,32.9543818878474,32.2914028513983,32.4139098472639,4322493.71767248,0.0,1.0
2014-10-29,45.82,46.2,45.44,45.77,2588552,33.0192385327174,33.2930776999464,32.7453993654884,32.9832070633452,3592071.10492499,0.0,1.0
2014-10-30,46.58,46.62,45.62,45.73,2983101,33.5669168671754,33.5957420426732,32.8751126552285,32.9543818878474,4139577.22509451,0.0,1.0
2014-10-31,47.0,47.26,46.67,47.0,3010476,33.8695812099022,34.0569448506378,33.6317735120454,33.8695812099022,4177564.85157345,0.0,1.0
2014-11-03,47.25,47.6,47.05,47.24,3445202,34.0497385567634,34.301958842369,33.9056126792744,34.0425322628889,4780823.62449345,0.0,1.0
2014-11-04,49.54,49.75,48.6,49.05,5273590,35.6999798540118,35.8513120253752,35.0225882298138,35.3468714541639,7318033.50221335,0.0,1.0
2014-11-05,50.31,50.52,49.85,50.45,4307002,36.2548644823443,36.4061966537076,35.9233749641197,36.3557525965865,5976722.67470544,0.0,1.0
2014-11-06,49.97,50.66,49.94,50.35,3388384,36.009850490613,36.5070847679499,35.9882316089897,36.283689657842,4701978.65787134,0.0,1.0
2014-11-07,50.55,50.67,49.89,49.89,2311480,36.427815535331,36.5142910618244,35.9522001396175,35.9522001396175,3207584.98095152,0.0,1.0
2014-11-10,50.77,50.78,50.37,50.69,2058919,36.5863540005688,36.5935602944433,36.2981022455909,36.5287036495732,2857112.17981368,0.0,1.0
2014-11-11,51.12,51.38,50.81,50.91,2028541,36.8385742861745,37.0259379269101,36.6151791760666,36.6872421148111,2814957.36274784,0.0,1.0
2014-11-12,50.71,51.0,50.46,50.98,2241879,36.5431162373221,36.7520987596811,36.362958890461,36.7376861719322,3111001.35389907,0.0,1.0
2014-11-13,50.81,51.16,50.33,51.0,2555458,36.6151791760666,36.8673994616723,36.2692770700931,36.7520987596811,3546147.3602421,0.0,1.0
2014-11-14,51.35,51.36,50.78,50.92,2735786,37.0043190452868,37.0115253391612,36.5935602944433,36.6944484086855,3796384.17148209,0.0,1.0
2014-11-17,51.99,52.15,51.15,51.26,2893892,37.4655218532514,37.5808225552425,36.8601931677978,36.9394624004167,4015784.04991423,0.0,1.0
2014-11-18,52.01,52.25,51.78,51.91,2484534,37.652885493987,37.8266346291256,37.4863759061459,37.5804900210126,3431891.38480863,0.24,1.0
2014-11-19,52.22,52.28,51.79,52.0,2031634,37.8049159872333,37.8483532710179,37.4936154534433,37.6456459466896,2806299.78164287,0.0,1.0
2014-11-20,52.57,52.63,51.82,51.94,2226305,38.0583001426437,38.1017374264283,37.5153340953357,37.6022086629049,3075199.19206434,0.0,1.0
2014-11-21,52.71,53.535,52.41,53.06,3666031,38.1596538048078,38.7569164568467,37.9424673858846,38.4130379602183,5063895.364419,0.0,1.0
2014-11-24,52.95,53.33,52.61,52.74,2709507,38.3334029399464,38.6085057372491,38.0872583318334,38.1813724467002,3742647.00357439,0.0,1.0
2014-11-25,52.93,53.33,52.62,52.86,2929925,38.3189238453515,38.6085057372491,38.0944978791309,38.2682470142695,4047110.79246066,0.0,1.0
2014-11-26,53.18,53.37,52.93,53.03,1875576,38.4999125277875,38.6374639264389,38.3189238453515,38.3913193183259,2590736.57915482,0.0,1.0
2014-11-28,52.68,53.41,52.66,53.38,3007604,38.1379351629155,38.6664221156287,38.1234560683206,38.6447034737363,4154408.93806082,0.0,1.0
2014-12-01,52.46,52.932,51.87,52.66,4437576,37.9786651223718,38.320371754811,37.5515318318229,38.1234560683206,6129631.89227178,0.0,1.0
2014-12-02,53.31,53.61,52.74,52.74,4839075,38.5940266426543,38.8112130615775,38.1813724467002,38.1813724467002,6684223.199579,0.0,1.0
2014-12-03,53.71,53.79,53.2,53.33,4796011,38.8836085345519,38.9415249129314,38.5143916223824,38.6085057372491,6624738.81715743,0.0,1.0
2014-12-04,52.78,53.91,52.55,53.27,3949012,38.2103306358899,39.0283994805007,38.0438210480488,38.5650684534645,5454777.54029766,0.0,1.0
2014-12-05,53.25,53.27,52.68,52.75,3746479,38.5505893588696,38.5650684534645,38.1379351629155,38.1886119939976,5175018.33481308,0.0,1.0
2014-12-08,52.46,53.52,52.32,53.3,4513257,37.9786651223718,38.7460571359005,37.8773114602077,38.5867870953568,6234170.19679637,0.0,1.0
2014-12-09,53.04,53.38,51.89,52.29,4444910,38.3985588656234,38.6447034737363,37.5660109264177,37.8555928183154,6139762.35996357,0.0,1.0
2014-12-10,51.27,52.94,51.14,52.72,4358824,37.1171589939764,38.326163392649,37.0230448791097,38.1668933521053,6020851.6097977,0.0,1.0
2014-12-11,50.9,52.06,50.7,51.5,4036465,36.8492957439712,37.6890832304742,36.7045047980223,37.2836685818176,5575576.5300783,0.0,1.0
2014-12-12,49.85,51.09,49.81,50.46,3865162,36.0891432777399,36.9868471426225,36.0601850885502,36.5307556628838,5338955.38104518,0.0,1.0
2014-12-15,49.83,50.46,49.42,50.11,3497869,36.074664183145,36.5307556628838,35.77784274395,36.2773715074734,4831612.88446413,0.0,1.0
2014-12-16,49.32,50.76,49.28,50.05,3738731,35.7054472709756,36.747942081807,35.6764890817858,36.2339342236887,5164316.00815966,0.0,1.0
2014-12-17,49.64,50.08,49.19,49.39,4852150,35.9371127844937,36.255652865581,35.6113331561089,35.7561241020577,6702283.72113209,0.0,1.0
2014-12-18,51.16,51.21,50.215,50.25,4828603,37.0375239737046,37.0737217101918,36.3533867540965,36.3787251696375,6669758.20671446,0.0,1.0
2014-12-19,52.24,52.78,51.3,51.41,7178705,37.8193950818282,38.2103306358899,37.1388776358688,37.2185126561406,9915958.42261874,0.0,1.0
2014-12-22,52.72,52.8997,52.13,52.4,3237015,38.1668933521053,38.2969880170403,37.7397600615563,37.9352278385872,4471294.77439082,0.0,1.0
2014-12-23,53.17,53.69,52.53,52.89,4090426,38.4926729804901,38.869129439957,38.0293419534539,38.2899656561618,5650112.95864626,0.0,1.0
2014-12-24,53.11,53.55,53.09,53.16,1729903,38.4492356967055,38.7677757777928,38.4347566021106,38.4854334331927,2389518.19627125,0.0,1.0
2014-12-26,53.42,53.635,53.03,53.09,1322480,38.6736616629261,38.8293119298211,38.3913193183259,38.4347566021106,1826744.05686608,0.0,1.0
2014-12-29,53.13,53.5,52.85,53.25,1755807,38.4637147913003,38.7315780413056,38.261007466972,38.5505893588696,2425299.43912488,0.0,1.0
2014-12-30,52.89,53.39,52.68,53.15,2227484,38.2899656561618,38.6519430210338,38.1379351629155,38.4781938858952,3076827.74693325,0.0,1.0
2014-12-31,52.0,52.95,51.87,52.9,2595197,37.6456459466896,38.3334029399464,37.5515318318229,38.2972052034592,3584750.39028695,0.0,1.0
2015-01-02,52.02,52.6,51.59,52.2,2039815,37.6601250412845,38.080018784536,37.3488245074945,37.7904368926384,2817600.21199284,0.0,1.0
2015-01-05,50.22,51.68,49.98,51.45,3827982,36.3570065277452,37.4139804331715,36.1832573926066,37.2474708453304,5287598.57864796,0.0,1.0
2015-01-06,49.23,50.49,48.94,50.46,4855680,35.6402913452986,36.5524743047761,35.4303444736729,36.5307556628838,6707159.71662597,0.0,1.0
2015-01-07,49.97,50.26,49.62,49.7,2849479,36.1760178453092,36.385964716935,35.9226336898988,35.9805500682783,3935990.58467025,0.0,1.0
2015-01-08,49.24,49.6,48.54,49.29,7463035,35.6475308925961,35.9081545953039,35.1407625817752,35.6837286290833,10308703.9746791,0.0,1.0
2015-01-09,48.82,49.69,48.8,49.47,3673008,35.3434699061036,35.9733105209809,35.3289908115087,35.8140404804372,5073532.70735404,0.0,1.0
2015-01-12,48.21,49.0,47.98,49.0,3871563,34.9018575209597,35.4737817574575,34.7353479331186,35.4737817574575,5347797.09412061,0.0,1.0
2015-01-13,48.28,49.08,47.87,48.33,4434688,34.9525343520418,35.531698135837,34.6557129128467,34.988732088529,6125642.69255893,0.0,1.0
2015-01-14,47.45,48.09,46.85,47.67,4244737,34.3516519263543,34.8149829533904,33.9172790885078,34.5109219668979,5863263.02682049,0.0,1.0
2015-01-15,47.21,47.77,46.85,47.34,4258527,34.1779027912157,34.5833174398723,33.9172790885078,34.2720169060824,5882311.17918891,0.0,1.0
2015-01-16,47.68,47.76,46.9,47.1,3151252,34.5181615141954,34.5760778925749,33.953476824995,34.0982677709438,4352830.18471913,0.0,1.0
2015-01-20,47.2,47.47,46.57,47.19,5343556,34.1706632439182,34.3661310209491,33.7145717641795,34.1634236966208,7381063.73293443,0.0,1.0
2015-01-21,47.7,48.04,46.913,47.1,3987692,34.5326406087903,34.7787852169032,33.9628882364817,34.0982677709438,5508206.29545431,0.0,1.0
2015-01-22,48.08,48.47,47.53,47.99,4547780,34.807743406093,35.0900857506932,34.4095683047338,34.742587480416,6281856.8802057,0.0,1.0
2015-01-23,47.87,48.3,47.56,47.91,2980848,34.6557129128467,34.9670134466367,34.4312869466261,34.6846711020365,4117450.82603983,0.0,1.0
2015-01-26,48.29,48.52,47.5,47.68,3147824,34.9597738993392,35.1262834871804,34.3878496628414,34.5181615141954,4348095.08201291,0.0,1.0
2015-01-27,48.28,48.65,47.75,47.96,3217429,34.9525343520418,35.2203976020471,34.5688383452775,34.7208688385237,4444240.59655994,0.0,1.0
2015-01-28,47.49,48.6,47.42,48.3,3277861,34.380610115544,35.1841998655599,34.3299332844619,34.9670134466367,4527715.4293321,0.0,1.0
2015-01-29,47.92,48.04,46.8901,47.57,3678945,34.6919106493339,34.7787852169032,33.9463096731706,34.4385264939235,5081733.4963759,0.0,1.0
2015-01-30,46.63,47.86,46.56,47.63,5406781,33.7580090479641,34.6484733655493,33.7073322168821,34.4819637777082,7468396.54174466,0.0,1.0
2015-02-02,48.17,48.195,46.72,46.79,6479474,34.87289933177,34.8909982000135,33.8231649736411,33.8738418047232,8950109.35599654,0.0,1.0
2015-02-03,48.76,48.9,46.21,47.36,7107564,35.3000326223189,35.4013862844831,33.4539480614716,34.2864960006773,9817691.22844606,0.0,1.0
2015-02-04,46.15,48.4,45.87,48.4,9231158,33.410510777687,35.0394089196111,33.2078034533587,35.0394089196111,12751015.5272608,0.0,1.0
2015-02-05,48.68,48.72,46.55,46.55,7981700,35.2421162439394,35.2710744331292,33.7000926695846,33.7000926695846,11025136.8933277,0.0,1.0
2015-02-06,47.56,48.8099,47.455,48.7,3644114,34.4312869466261,35.3361579633332,34.355271700003,35.2565953385343,5033621.37199995,0.0,1.0
2015-02-09,47.38,47.76,47.2301,47.42,4626106,34.3009750952722,34.5760778925749,34.1924542812835,34.3299332844619,6390048.7280961,0.0,1.0
2015-02-10,47.58,47.91,47.21,47.91,3481725,34.445766041221,34.6846711020365,34.1779027912157,34.6846711020365,4809313.14756523,0.0,1.0
2015-02-11,46.92,47.46,46.37,47.23,3692270,33.9679559195899,34.3588914736517,33.5697808182307,34.1923818858106,5100139.34338889,0.0,1.0
2015-02-12,47.44,47.62,46.75,46.8,4750089,34.5471197033851,34.6782006803373,34.0446426250686,34.0810540075553,6522807.80842982,0.28,1.0
2015-02-13,48.1,48.24,47.34,47.34,4074690,35.0277499522096,35.1297018231724,34.4742969384117,34.4742969384117,5595351.9500226,0.0,1.0
2015-02-17,47.77,48.17,47.42,48.14,3611658,34.7874348277974,35.078725887691,34.5325551503905,35.056879058199,4959517.81193531,0.0,1.0
2015-02-18,47.71,48.1,47.535,47.67,2713582,34.7437411688133,35.0277499522096,34.6163013301099,34.714612062824,3726282.57247698,0.0,1.0
2015-02-19,47.78,48.1,47.41,47.5,2351063,34.7947171042947,35.0277499522096,34.5252728738931,34.5908133623692,3228472.58114752,0.0,1.0
2015-02-20,48.15,48.2,47.02,47.72,2704333,35.0641613346963,35.100572717183,34.2412640904968,34.7510234453107,3713581.87372793,0.0,1.0
2015-02-23,48.26,48.35,47.95,48.25,1974027,35.1442663761671,35.2098068646432,34.9185158047495,35.1369840996698,2710727.88944613,0.0,1.0
2015-02-24,48.65,48.8,47.9986,48.21,2418759,35.4282751595634,35.5375093070235,34.9539076685266,35.1078549936804,3321432.52303481,0.0,1.0
2015-02-25,48.1,48.79,47.92,48.59,2965465,35.0277499522096,35.5302270305262,34.8966689752575,35.3845815005793,4072167.5441503,0.0,1.0
2015-02-26,47.55,48.29,47.4,48.28,2940917,34.6272247448559,35.1661132056591,34.5179905973958,35.1588309291618,4038458.30500102,0.0,1.0
2015-02-27,47.88,48.13,47.49,47.49,2863415,34.8675398692681,35.0495967817017,34.5835310858718,34.5835310858718,3932032.79365399,0.0,1.0
2015-03-02,47.85,47.89,47.02,47.82,3704740,34.8456930397761,34.8748221457655,34.2412640904968,34.8238462102841,5087337.73203034,0.0,1.0
2015-03-03,47.52,47.7,47.02,47.52,3369324,34.6053779153639,34.736458892316,34.2412640904968,34.6053779153639,4626745.49810118,0.0,1.0
2015-03-04,47.08,47.43,46.73,47.37,3419005,34.2849577494809,34.5398374268878,34.0300780720739,34.4961437679038,4694967.2966255,0.0,1.0
2015-03-05,47.48,47.54,46.63,47.3,4734767,34.5762488093745,34.6199424683585,33.9572553071005,34.4451678324224,6501767.68449934,0.0,1.0
2015-03-06,46.25,47.23,46.09,47.0,3877962,33.6805288002016,34.394191896941,33.5640123762441,34.2266995375021,5325205.6570717,0.0,1.0
2015-03-09,46.39,46.6,45.76,46.21,2409064,33.7824806711643,33.9354084776085,33.3236972518319,33.6513996942122,3308119.37843842,0.0,1.0
2015-03-10,45.52,46.21,45.45,45.92,3299264,33.1489226158957,33.6513996942122,33.0979466804143,33.4402136757893,4530539.31858358,0.0,1.0
2015-03-11,45.5,45.775,45.145,45.68,3321792,33.134358062901,33.3346206665779,32.8758372472454,33.2654390398531,4561474.69985924,0.0,1.0
2015-03-12,46.64,46.71,45.8,45.8,3547424,33.9645375835979,34.0155135190793,33.3528263578212,33.3528263578212,4871311.87794824,0.0,1.0
2015-03-13,46.3,46.51,45.64,46.42,2831736,33.7169401826883,33.8698679891324,33.2363099338638,33.8043275006564,3888531.28693205,0.0,1.0
2015-03-16,46.49,46.56,45.91,46.36,2911817,33.8553034361378,33.9062793716191,33.432931399292,33.7606338416723,3998498.27325733,0.0,1.0
2015-03-17,46.25,46.445,45.84,46.3,2942383,33.6805288002016,33.8225331918997,33.3819554638106,33.7169401826883,4040471.41175484,0.0,1.0
2015-03-18,47.17,47.395,45.74,46.22,4289846,34.3504982379569,34.5143494591471,33.3091326988372,33.6586819707096,5890803.51668388,0.0,1.0
2015-03-19,46.49,47.11,46.06,47.05,2922699,33.8553034361378,34.3068045789729,33.5421655467521,34.2631109199888,4013441.40265371,0.0,1.0
2015-03-20,46.95,47.51,46.53,46.69,6713678,34.1902881550154,34.5980956388665,33.8844325421271,34.0009489660846,9219202.26793298,0.0,1.0
2015-03-23,47.13,47.72,47.07,47.07,4700705,34.3213691319676,34.7510234453107,34.2776754729835,34.2776754729835,6454993.84940472,0.0,1.0
2015-03-24,46.96,47.62,46.96,47.2,3167351,34.1975704315128,34.6782006803373,34.1975704315128,34.372345067449,4349396.78705767,0.0,1.0
2015-03-25,46.71,47.59,46.68,47.16,3547639,34.0155135190793,34.6563538508453,33.9936666895872,34.3432159614596,4871607.11529618,0.0,1.0
2015-03-26,46.3,47.05,46.28,46.57,3803159,33.7169401826883,34.2631109199888,33.7023756296936,33.9135616481165,5222486.40433897,0.0,1.0
2015-03-27,46.46,46.64,46.17,46.28,3834600,33.8334566066457,33.9645375835979,33.6222705882228,33.7023756296936,5265661.09018273,0.0,1.0
2015-03-30,47.42,47.615,46.56,46.76,2774890,34.5325551503905,34.6745595420886,33.9062793716191,34.051924901566,3810470.53213819,0.0,1.0
2015-03-31,47.4,47.61,46.99,47.06,4967987,34.5179905973958,34.6709184038399,34.2194172610048,34.2703931964862,6822024.68117498,0.0,1.0
2015-04-01,47.43,47.7,47.23,47.45,5544788,34.5398374268878,34.736458892316,34.394191896941,34.5544019798825,7614086.06501645,0.0,1.0
2015-04-02,47.35,48.34,47.34,47.47,5836027,34.4815792149091,35.2025245881458,34.4742969384117,34.5689665328772,8014014.57652839,0.0,1.0
2015-04-06,48.33,48.55,47.34,47.36,3385154,35.1952423116485,35.35545239459,34.4742969384117,34.4888614914064,4648483.20609096,0.0,1.0
2015-04-07,48.16,48.64,48.14,48.39,2477333,35.0714436111937,35.420992883066,35.056879058199,35.2389359706325,3401866.16218788,0.0,1.0
2015-04-08,48.33,48.65,48.05,48.19,2996122,35.1952423116485,35.4282751595634,34.9913385697229,35.0932904406857,4114265.6435718,0.0,1.0
2015-04-09,47.9,48.28,47.71,48.17,4275498,34.8821044222628,35.1588309291618,34.7437411688133,35.078725887691,5871100.8865994,0.0,1.0
2015-04-10,47.96,48.325,47.69,47.97,3263441,34.9257980812469,35.1916011733998,34.7291766158187,34.9330803577442,4481347.28362984,0.0,1.0
2015-04-13,47.88,48.39,47.83,47.9,2691086,34.8675398692681,35.2389359706325,34.8311284867814,34.8821044222628,3695391.13350427,0.0,1.0
2015-04-14,48.01,48.23,47.6,47.95,2143915,34.9622094637336,35.1224195466751,34.6636361273426,34.9185158047495,2944017.57579906,0.0,1.0
2015-04-15,48.4,48.49,47.9574,48.28,4036427,35.2462182471299,35.3117587356059,34.9239046893576,35.1588309291618,5542809.31446903,0.0,1.0
2015-04-16,48.3,48.48,48.1,48.19,4242320,35.1733954821565,35.3044764591086,35.0277499522096,35.0932904406857,5825540.95762373,0.0,1.0
2015-04-17,48.28,48.3,47.82,47.85,3741255,35.1588309291618,35.1733954821565,34.8238462102841,34.8456930397761,5137480.01928534,0.0,1.0
2015-04-20,48.3,48.75,48.27,48.35,1922726,35.1733954821565,35.5010979245368,35.1515486526644,35.2098068646432,2640281.51183504,0.0,1.0
2015-04-21,47.94,48.53,47.905,48.32,2321857,34.9112335282522,35.3408878415953,34.8857455605115,35.1879600351511,3188366.99052532,0.0,1.0
2015-04-22,48.1,48.24,47.69,47.93,2069227,35.0277499522096,35.1297018231724,34.7291766158187,34.9039512517548,2841456.24071755,0.0,1.0
2015-04-23,48.27,48.54,47.85,47.93,2298024,35.1515486526644,35.3481701180926,34.8456930397761,34.9039512517548,3155639.58720755,0.0,1.0
2015-04-24,48.21,48.59,48.095,48.39,2774407,35.1078549936804,35.3845815005793,35.024108813961,35.2389359706325,3809807.27800307,0.0,1.0
2015-04-27,48.61,48.75,48.3,48.35,2489630,35.399146053574,35.5010979245368,35.1733954821565,35.2098068646432,3418752.36529276,0.0,1.0
2015-04-28,48.78,48.81,48.32,48.45,2278226,35.5229447540288,35.5447915835208,35.1879600351511,35.2826296296166,3128453.03365217,0.0,1.0
2015-04-29,48.95,49.15,48.44,48.69,3186304,35.6467434544836,35.7923889844304,35.2753473531192,35.4574042655527,4375422.98917581,0.0,1.0
2015-04-30,48.88,49.43,48.66,48.88,4257577,35.5957675190022,35.996292726356,35.4355574360607,35.5957675190022,5846491.82375134,0.0,1.0
2015-05-01,49.78,49.93,48.91,48.91,5681176,36.2511724037629,36.360406551223,35.6176143484942,35.6176143484942,7801373.6529703,0.0,1.0
2015-05-04,50.32,50.49,49.78,49.78,3786577,36.6444153346193,36.7682140350741,36.2511724037629,36.2511724037629,5199716.05222991,0.0,1.0
2015-05-05,50.35,50.76,49.77,50.42,4623523,36.6662621641113,36.9648355005023,36.2438901272656,36.7172380995927,6349007.76108718,0.0,1.0
2015-05-06,49.94,50.46,49.34,50.45,4389037,36.3676888277204,36.7463672055821,35.9307522378799,36.7390849290847,6027012.29705113,0.0,1.0
2015-05-07,50.32,50.82,49.79,50.14,4169901,36.6444153346193,37.0085291594864,36.2584546802602,36.5133343576672,5726095.40646066,0.0,1.0
2015-05-08,51.25,51.38,50.78,50.79,2793270,37.321667048872,37.4163366433374,36.979400053497,36.9866823299943,3835709.89239417,0.0,1.0
2015-05-11,51.6,51.705,51.0,51.09,4158859,37.5765467262789,37.653010629501,37.1396101364385,37.2051506249146,5710932.56554954,0.0,1.0
2015-05-12,51.92,52.37,51.13,51.25,4873928,37.8095795741939,38.1372820165742,37.2342797309039,37.321667048872,6692863.14764306,0.0,1.0
2015-05-13,52.16,52.74,51.765,52.16,4037102,37.98435421013,38.4067262469758,37.6967042884851,37.98435421013,5543736.22242186,0.0,1.0
2015-05-14,52.88,52.97,52.31,52.51,2964692,38.5086781179386,38.5742186064146,38.0935883575901,38.239233887537,4071106.06289469,0.0,1.0
2015-05-15,53.04,53.16,52.53,52.79,2304361,38.625194541896,38.7125818598641,38.2537984405316,38.4431376294625,3164341.5363883,0.0,1.0
2015-05-18,53.13,53.245,52.67,52.8,3097335,38.6907350303721,38.7744812100915,38.3557503114944,38.4504199059598,4253251.02820662,0.0,1.0
2015-05-19,52.52,52.91,52.21,52.88,2739949,38.4504199059599,38.7359428260536,38.2234657899879,38.7139795245079,3742537.06024404,0.28,1.0
2015-05-20,52.43,52.89,52.41,52.53,2703366,38.3845300013228,38.7213006250232,38.3698878002924,38.4577410064751,3692567.79684721,0.0,1.0
2015-05-21,52.92,53.07,52.29,52.33,2991118,38.7432639265688,38.8530804342972,38.2820345941097,38.3113189961706,4085612.53021974,0.0,1.0
2015-05-22,52.67,52.93,52.39,52.77,1838466,38.5602364136882,38.7505850270841,38.3552455992619,38.6334474188405,2511188.03269646,0.0,1.0
2015-05-26,52.15,52.59,52.07,52.59,3018030,38.1795391868965,38.5016676095664,38.1209703827747,38.5016676095664,4122372.0309861,0.0,1.0
2015-05-27,53.17,53.23,52.05,52.16,4035361,38.9262914394495,38.9702180425408,38.1063281817443,38.1868602874118,5511959.56346758,0.0,1.0
2015-05-28,52.66,53.01,52.365,53.0,2119934,38.552915313173,38.8091538312059,38.3369428479739,38.8018327306906,2895649.35707613,0.0,1.0
2015-05-29,52.85,53.26,52.6,52.81,5441743,38.6920162229623,38.9921813440865,38.5089887100817,38.6627318209014,7432957.63892816,0.0,1.0
2015-06-01,53.03,53.31,52.43,52.89,3343132,38.8237960322363,39.0287868466626,38.3845300013228,38.7213006250232,4566433.68445463,0.0,1.0
2015-06-02,52.76,53.02,52.55,52.94,2389048,38.6261263183252,38.8164749317211,38.4723832075055,38.7579061275993,3263236.16925057,0.0,1.0
2015-06-03,52.46,52.93,52.21,52.93,2567189,38.4064933028685,38.7505850270841,38.2234657899879,38.7505850270841,3506561.60868354,0.0,1.0
2015-06-04,51.39,52.23,51.31,52.05,4997320,37.6231355477395,38.2381079910183,37.5645667436177,38.1063281817443,6825913.65820997,0.0,1.0
2015-06-05,51.01,51.385,50.82,51.27,3497773,37.3449337281609,37.6194749974819,37.2058328183717,37.5352823415568,4777660.12463042,0.0,1.0
2015-06-08,51.01,51.55,50.81,51.15,2706393,37.3449337281609,37.7402731559831,37.1985117178564,37.4474291353741,3696702.4211345,0.0,1.0
2015-06-09,51.01,51.465,50.99,51.09,2761278,37.3449337281609,37.6780438016037,37.3302915271305,37.4035025322827,3771670.65833581,0.0,1.0
2015-06-10,52.21,52.25,51.07,51.07,3022783,38.2234657899879,38.2527501920488,37.3888603312523,37.3888603312523,4128864.22432522,0.0,1.0
2015-06-11,52.06,52.69,51.995,52.17,2827490,38.1136492822595,38.5748786147187,38.0660621289106,38.194181387927,3862110.61317909,0.0,1.0
2015-06-12,51.91,51.97,51.58,51.79,2289962,38.0038327745311,38.0477593776225,37.7622364575287,37.9159795683485,3127893.12923364,0.0,1.0
2015-06-15,51.27,51.56,51.12,51.42,2869904,37.5352823415568,37.7475942564983,37.4254658338284,37.6450988492851,3920044.52613629,0.0,1.0
2015-06-16,51.45,51.6,51.28,51.34,2369344,37.6670621508308,37.7768786585592,37.542603442072,37.5865300451633,3236322.18280956,0.0,1.0
2015-06-17,50.94,51.79,50.26,51.04,4589102,37.2936860245544,37.9159795683485,36.7958511895191,37.3668970297066,6268322.62507077,0.0,1.0
2015-06-18,51.37,51.65,51.17,51.17,3274983,37.608493346709,37.8134841611353,37.4620713364045,37.4620713364045,4473347.95252365,0.0,1.0
2015-06-19,51.5,51.665,51.25,51.25,4952903,37.7036676534069,37.8244658119081,37.5206401405263,37.5206401405263,6765243.81778417,0.0,1.0
2015-06-22,51.99,52.0299,51.62,51.73,2576499,38.0624015786529,38.0916127697087,37.7915208595896,37.8720529652571,3519278.27604883,0.0,1.0
2015-06-23,52.0,52.42,51.85,52.19,2500406,38.0697226791682,38.3772089008076,37.9599061714398,38.2088235889574,3415341.71645405,0.0,1.0
2015-06-24,51.45,52.01,51.42,51.91,2314792,37.6670621508308,38.0770437796834,37.6450988492851,38.0038327745311,3161808.7952573,0.0,1.0
2015-06-25,50.7,51.62,50.66,51.62,2570736,37.117979612189,37.7915208595896,37.0886952101281,37.7915208595896,3511406.50869907,0.0,1.0
2015-06-26,49.57,50.99,49.53,50.64,5016793,36.2906952539686,37.3302915271305,36.2614108519077,37.0740530090976,6852512.11831785,0.0,1.0
2015-06-29,48.45,49.67,48.43,49.34,4376174,35.4707319962634,36.3639062591208,35.456089795233,36.1223099421184,5977481.10533314,0.0,1.0
2015-06-30,48.22,49.19,48.19,48.87,5618125,35.3023466844133,36.01249343439,35.2803833828676,35.7782182179029,7673880.43411886,0.0,1.0
2015-07-01,48.64,48.8899,48.38,48.71,3320769,35.6098329060527,35.7927872079281,35.4194842926568,35.6610806096593,4535887.73039555,0.0,1.0
2015-07-02,48.65,49.01,48.34,48.82,3063015,35.6171540065679,35.880713625116,35.390199890596,35.7416127153267,4183817.71105353,0.0,1.0
2015-07-06,48.09,48.595,47.83,48.16,4228565,35.2071723777153,35.5768879537342,35.0168237643195,35.2584200813219,5775859.778467,0.0,1.0
2015-07-07,48.14,48.32,46.725,48.11,6457734,35.2437778802915,35.3755576895655,34.2078421573872,35.2218145787458,8820714.84549456,0.0,1.0
2015-07-08,47.51,48.13,47.46,47.97,4080781,34.7825485478323,35.2364567797762,34.7459430452562,35.1193191715326,5573999.41649999,0.0,1.0
2015-07-09,47.09,48.04,46.93,47.75,6044975,34.4750623261929,35.1705668751392,34.3579247179493,34.9582549601977,8256921.19296699,0.0,1.0
2015-07-10,47.21,47.77,47.125,47.72,3145992,34.5629155323756,34.9728971612281,34.5006861779962,34.936291658652,4297157.22855837,0.0,1.0
2015-07-13,47.5,47.74,47.34,47.55,2209714,34.7752274473171,34.9509338596825,34.6580898390735,34.8118329498932,3018281.19338721,0.0,1.0
2015-07-14,47.79,47.86,47.43,47.5,2569294,34.9875393622586,35.0387870658652,34.7239797437105,34.7752274473171,3509436.85946806,0.0,1.0
2015-07-15,47.46,47.84,47.22,47.77,2448775,34.7459430452562,35.0241448648347,34.5702366328908,34.9728971612281,3344818.16621371,0.0,1.0
2015-07-16,47.85,48.01,47.62,47.86,2663251,35.0314659653499,35.1486035735935,34.8630806534998,35.0387870658652,3637774.12215775,0.0,1.0
2015-07-17,48.02,48.05,47.31,47.7,4244154,35.1559246741088,35.1778879756544,34.6361265375278,34.9216494576216,5797153.02525083,0.0,1.0
2015-07-20,48.04,48.26,47.76,48.04,4087971,35.1705668751392,35.3316310864741,34.9655760607129,35.1705668751392,5583820.34435783,0.0,1.0
2015-07-21,47.49,48.11,47.33,47.98,2744511,34.7679063468019,35.2218145787458,34.6507687385583,35.1266402720479,3748768.36384452,0.0,1.0
2015-07-22,47.68,47.905,47.43,47.44,2698372,34.9070072565911,35.0717320181837,34.7239797437105,34.7313008442257,3685746.41802634,0.0,1.0
2015-07-23,48.02,48.38,47.7,47.7,2618483,35.1559246741088,35.4194842926568,34.9216494576216,34.9216494576216,3576624.84561537,0.0,1.0
2015-07-24,47.19,47.99,47.05,47.9,2528816,34.5482733313451,35.1339613725631,34.445777924132,35.0680714679261,3454147.3576837,0.0,1.0
2015-07-27,47.26,47.29,46.81,46.93,2743122,34.5995210349517,34.6214843364974,34.2700715117666,34.3579247179493,3746871.10810119,0.0,1.0
2015-07-28,48.35,48.385,47.2,47.41,3944190,35.3975209911112,35.4231448429145,34.5555944318603,34.7093375426801,5387427.73958345,0.0,1.0
2015-07-29,48.13,48.265,47.83,47.93,4254358,35.2364567797762,35.3352916367318,35.0168237643195,35.0900347694717,5811090.82050277,0.0,1.0
2015-07-30,47.82,47.9,47.32,47.71,3660749,35.0095026638043,35.0680714679261,34.643447638043,34.9289705581368,5000271.46518103,0.0,1.0
2015-07-31,47.42,48.22,47.36,48.11,3958976,34.7166586431953,35.3023466844133,34.6727320401039,35.2218145787458,5407624.1567331,0.0,1.0
2015-08-03,47.7,48.15,47.4,47.42,4280692,34.9216494576216,35.2510989808067,34.7020164421648,34.7166586431953,5847060.82247888,0.0,1.0
2015-08-04,48.41,49.5,47.28,47.53,5119498,35.4414475942025,36.239447550362,34.6141632359821,34.7971907488628,6992798.40422039,0.0,1.0
2015-08-05,48.22,48.74,47.69,48.72,4575076,35.3023466844133,35.6830439112049,34.9143283571063,35.6684017101745,6249164.30321625,0.0,1.0
2015-08-06,47.95,48.47,47.45,48.4,3282334,35.1046769705022,35.4853741972939,34.738621944741,35.4341264936873,4483388.79267427,0.0,1.0
2015-08-07,46.42,47.85,46.3,47.77,3996624,33.9845485916728,35.0314659653499,33.8966953854901,34.9728971612281,5459048.11945799,0.0,1.0
2015-08-10,46.53,46.8687,46.3,46.7,4121607,34.0650806973403,34.3130463717909,33.8966953854901,34.1895394060991,5629764.25665633,0.0,1.0
2015-08-11,46.07,46.26,45.59,46.2,4087123,33.72831007364,33.8674109834292,33.3768972489092,33.8234843803379,5582662.04855484,0.0,1.0
2015-08-12,46.89,46.94,45.39,45.69,5159553,34.3286403158884,34.3652458184645,33.2304752386047,33.4501082540614,7047510.12401812,0.0,1.0
2015-08-13,47.51,47.78,46.84,46.88,4254353,34.7825485478323,34.9802182617434,34.2920348133123,34.3213192153732,5811083.99092845,0.0,1.0
2015-08-14,47.2,47.43,47.05,47.23,3130881,34.5555944318603,34.7239797437105,34.445777924132,34.577557733406,4276516.88907857,0.0,1.0
2015-08-17,47.51,47.585,46.24,46.48,4229460,34.9875393622586,35.0427712177031,34.052279943398,34.2290218808204,5743234.54185971,0.28,1.0
2015-08-18,47.68,48.165,47.28,47.31,3695133,35.1127315679329,35.4698975664741,34.8181616722287,34.8402544144065,5017665.48977072,0.0,1.0
2015-08-19,46.72,47.495,46.59,47.4,3619913,34.4057638182429,34.9764929911697,34.3100286021391,34.90653264094,4915523.34816432,0.0,1.0
2015-08-20,46.2,46.75,46.11,46.23,3349558,34.0228229538276,34.4278565604207,33.9565447272941,34.0449156960054,4548405.04593081,0.0,1.0
2015-08-21,45.12,46.24,45.09,45.84,4987215,33.2274842354264,34.052279943398,33.2053914932486,33.7577100476938,6772199.15915528,0.0,1.0
2015-08-24,43.55,44.545,42.53,42.84,7159919,32.0712973947877,32.8040400103517,31.3201441607421,31.5484358299128,9722540.02111797,0.0,1.0
2015-08-25,43.01,44.56,42.98,44.39,5854948,31.6736280355871,32.8150863814406,31.6515352934093,32.6898941757663,7950504.22379983,0.0,1.0
2015-08-26,43.99,44.1064,43.12,43.9,4454015,32.3953242800622,32.4810441197121,31.7546347569057,32.3290460535288,6048160.47390478,0.0,1.0
2015-08-27,44.83,45.17,44.09,44.34,4738309,33.0139210610409,33.2643054723894,32.4689667539882,32.6530729388033,6434206.71168536,0.0,1.0
2015-08-28,44.65,45.01,44.38,44.735,4256589,32.881364607974,33.1464775141078,32.6825299283737,32.9439607108112,5780073.33685627,0.0,1.0
2015-08-31,44.99,45.06,44.25,44.44,4074275,33.1317490193225,33.1832987510708,32.5867947122699,32.7267154127294,5532506.96614592,0.0,1.0
2015-09-01,43.34,44.18,43.11,44.04,4911925,31.916648199543,32.5352449805217,31.7472705095131,32.4321455170252,6669961.96370796,0.0,1.0
2015-09-02,43.62,43.97,43.18,43.8,3240807,32.1228471265359,32.380595785277,31.7988202412613,32.2554035796027,4400730.75662159,0.0,1.0
2015-09-03,43.75,44.42,43.64,43.87,3680635,32.2185823426397,32.7119869179442,32.1375756213211,32.306953311351,4997978.48140847,0.0,1.0
2015-09-04,42.9,43.46,42.65,43.35,3058977,31.5926213142684,32.0050191682542,31.4085151294534,31.9240124469356,4153821.61532546,0.0,1.0
2015-09-08,43.7,43.74,43.17,43.71,3062108,32.1817611056767,32.2112180952471,31.7914559938687,32.1891253530693,4158073.23783769,0.0,1.0
2015-09-09,42.99,44.33,42.92,44.16,3130639,31.6588995408019,32.6457086914107,31.6073498090537,32.5205164857365,4251132.30599016,0.0,1.0
2015-09-10,43.06,43.48,42.71,42.82,2900956,31.7104492725501,32.0197476630394,31.452700613809,31.5337073351276,3939243.00114322,0.0,1.0
2015-09-11,42.82,43.05,42.545,42.98,3410180,31.5337073351276,31.7030850251575,31.331190531831,31.6515352934093,4630724.38797368,0.0,1.0
2015-09-14,42.93,43.06,42.745,42.9,3205799,31.6147140564463,31.7104492725501,31.4784754796831,31.5926213142684,4353192.97287581,0.0,1.0
2015-09-15,43.47,43.64,42.86,43.21,3811293,32.0123834156468,32.1375756213211,31.563164324698,31.8209129834392,5175400.54918315,0.0,1.0
2015-09-16,44.19,44.22,43.41,43.66,2991145,32.5426092279143,32.5647019700921,31.9681979312912,32.1523041161063,4061711.72766995,0.0,1.0
2015-09-17,44.25,44.9,44.02,44.18,3718277,32.5867947122699,33.0654707927891,32.41741702224,32.5352449805217,5049093.00539608,0.0,1.0
2015-09-18,43.23,43.99,43.15,43.46,6194903,31.8356414782244,32.3953242800622,31.7767274990835,32.0050191682542,8412133.20212753,0.0,1.0
2015-09-21,43.38,43.76,43.23,43.5,3159947,31.9461051891134,32.2259465900323,31.8356414782244,32.0344761578246,4290929.99126271,0.0,1.0
2015-09-22,42.45,42.84,42.16,42.8,2775200,31.2612301816013,31.5484358299128,31.0476670072158,31.5189788403424,3768477.41805552,0.0,1.0
2015-09-23,42.06,42.55,41.93,42.41,2725386,30.9740245332898,31.3348726555273,30.8782893171859,31.2317731920309,3700834.38904751,0.0,1.0
2015-09-24,42.02,42.26,41.31,41.86,4724902,30.9445675437194,31.1213094811418,30.4217059788445,30.8267395854377,6416001.1853291,0.0,1.0
2015-09-25,42.5,43.0437,42.27,42.5,3433824,31.2980514185643,31.6984455493002,31.1286737285344,31.2980514185643,4662830.85960546,0.0,1.0
2015-09-28,41.09,42.31,41.0,42.14,4270816,30.2596925362072,31.1581307181048,30.1934143096738,31.0329385124306,5799392.35106306,0.0,1.0
2015-09-29,41.02,41.26,40.655,41.2,4655485,30.208142804459,30.3848847418815,29.939347774629,30.3406992575259,6321739.00713325,0.0,1.0
2015-09-30,41.45,41.77,41.22,41.49,4687840,30.524805442341,30.7604613589043,30.3554277523111,30.5542624319114,6365674.25030893,0.0,1.0
2015-10-01,41.46,41.95,41.055,41.69,3802323,30.5321696897336,30.8930178119711,30.2339176703331,30.7015473797634,5163220.07842789,0.0,1.0
2015-10-02,42.42,42.44,40.92,41.06,3009323,31.2391374394235,31.2538659342087,30.134500330533,30.2375997940294,4086395.8522395,0.0,1.0
2015-10-05,43.64,43.71,42.7,42.7,3634341,32.1375756213211,32.1891253530693,31.4453363664164,31.4453363664164,4935115.30268568,0.0,1.0
2015-10-06,43.64,43.79,43.29,43.55,3224853,32.1375756213211,32.2480393322101,31.87982696258,32.0712973947877,4379066.62836862,0.0,1.0
2015-10-07,44.31,44.82,43.71,43.91,3898286,32.6309801966255,33.0065568136483,32.1891253530693,32.3364103009214,5293529.38891682,0.0,1.0
2015-10-08,45.13,45.205,44.04,44.28,3153665,33.234848482819,33.2900803382635,32.4321455170252,32.6088874544477,4282399.587998,0.0,1.0
2015-10-09,45.42,45.53,45.03,45.07,3062899,33.4484116572045,33.5294183785231,33.161206008893,33.1906629984634,4159147.34623984,0.0,1.0
2015-10-12,45.44,45.52,45.15,45.33,2013013,33.4631401519897,33.5220541311305,33.2495769776042,33.3821334306711,2733494.53471901,0.0,1.0
2015-10-13,44.92,45.5001,44.85,45.17,2630403,33.0801992875743,33.5073992788192,33.0286495558261,33.2643054723894,3571855.83233118,0.0,1.0
2015-10-14,44.96,45.41,44.66,44.85,2024129,33.1096562771447,33.4410474098119,32.8887288553666,33.0286495558261,2748589.08465383,0.0,1.0
2015-10-15,45.56,45.56,44.94,45.18,2557542,33.5515111207009,33.5515111207009,33.0949277823595,33.271669719782,3472917.00516307,0.0,1.0
2015-10-16,45.96,45.98,45.25,45.65,3236326,33.8460810164051,33.8608095111903,33.3232194515302,33.6177893472344,4394645.95289202,0.0,1.0
2015-10-19,45.97,46.045,45.6,45.82,2767062,33.8534452637977,33.9086771192422,33.5809681102714,33.7429815529086,3757426.73009496,0.0,1.0
2015-10-20,45.7,45.98,45.51,45.81,2724690,33.6546105841974,33.8608095111903,33.5146898837379,33.735617305516,3699889.28228657,0.0,1.0
2015-10-21,45.29,45.83,45.25,45.74,2727925,33.3526764411006,33.7503458003012,33.3232194515302,33.6840675737678,3704282.12764814,0.0,1.0
2015-10-22,46.7,46.885,45.46,45.51,3118921,34.3910353234577,34.5272739002209,33.4778686467749,33.5146898837379,4235220.29302362,0.0,1.0
2015-10-23,46.89,46.98,46.5,46.93,2490029,34.5309560239172,34.5972342504506,34.2437503756057,34.5604130134876,3381240.29143966,0.0,1.0
2015-10-26,46.39,46.89,46.305,46.81,1792898,34.162743654287,34.5309560239172,34.1001475514499,34.4720420447764,2434597.73201099,0.0,1.0
2015-10-27,46.24,46.41,45.73,46.21,2506412,34.052279943398,34.1774721490722,33.6767033263752,34.0301872012202,3403486.96394615,0.0,1.0
2015-10-28,46.8,47.03,46.13,46.17,2086086,34.4646777973838,34.6340554874136,33.9712732220793,34.0007302116497,2832721.23923384,0.0,1.0
2015-10-29,45.53,46.725,45.46,46.64,4298102,33.5294183785231,34.4094459419392,33.4778686467749,34.3468498391021,5836444.33824563,0.0,1.0
2015-10-30,45.66,46.09,45.45,45.65,3565950,33.625153594627,33.9418162325089,33.4705043993823,33.6177893472344,4842246.342215,0.0,1.0
2015-11-02,46.28,46.29,45.05,45.81,2975324,34.0817369329684,34.089101180361,33.1759345036782,33.735617305516,4040228.20171469,0.0,1.0
2015-11-03,43.15,43.64,41.74,43.33,11417433,31.7767274990835,32.1375756213211,30.7383686167265,31.9092839521504,15503869.4265861,0.0,1.0
2015-11-04,43.02,43.17,42.34,43.06,7007000,31.6809922829797,31.7914559938687,31.1802234602827,31.7104492725501,9514889.47402529,0.0,1.0
2015-11-05,43.07,43.21,42.43,42.95,5405648,31.7178135199427,31.8209129834392,31.2465016868161,31.6294425512315,7340394.35642727,0.0,1.0
2015-11-06,42.13,43.05,41.97,42.79,5716830,31.025574265038,31.7030850251575,30.9077463067563,31.5116145929498,7762952.13240931,0.0,1.0
2015-11-09,41.52,42.03,41.25,41.89,5039384,30.5763551740892,30.951931791112,30.3775204944889,30.8488323276155,6843040.07095354,0.0,1.0
2015-11-10,40.63,41.64,40.56,41.3,4419393,29.9209371561475,30.6647261428004,29.8693874243993,30.4143417314519,6001146.84419595,0.0,1.0
2015-11-11,40.51,40.84,40.26,40.84,3651166,29.8325661874362,30.0755863513922,29.6484600026212,30.0755863513922,4957962.17230185,0.0,1.0
2015-11-12,38.51,40.3,38.49,40.22,8312189,28.3597167089156,29.6779169921916,28.3449882141304,29.6190030130507,11287221.2961622,0.0,1.0
2015-11-13,37.76,38.86,37.69,38.41,6555907,27.8073981544703,28.6174653676567,27.7558484227221,28.2860742349895,8902344.8704137,0.0,1.0
2015-11-16,38.24,38.42,37.55,37.59,4626384,28.3670809563082,28.5006080110188,27.855227246584,27.8848999254086,6236557.24156061,0.28,1.0
2015-11-17,37.2,38.3999,37.14,38.34,4767500,27.5955913068688,28.4856974899095,27.5510822886319,28.4412626533696,6426787.45411973,0.0,1.0
2015-11-18,37.41,37.68,37.01,37.42,7977207,27.7513728706979,27.9516634527639,27.454646082452,27.7587910404041,10753605.4255933,0.0,1.0
2015-11-19,36.43,37.53,36.28,37.41,5944681,27.0243922394955,27.8403909071717,26.9131196939033,27.7513728706979,8013676.19707265,0.0,1.0
2015-11-20,35.83,36.82,35.6,36.53,9058166,26.5793020571266,27.3137008580352,26.4086841538852,27.0985739365569,12210782.9273485,0.0,1.0
2015-11-23,36.72,37.03,35.75,35.81,6836561,27.2395191609737,27.4694824218643,26.5199566994774,26.5644657177143,9215967.37579954,0.0,1.0
2015-11-24,36.04,36.59,35.71,36.47,7754705,26.7350836209557,27.1430829547938,26.4902840206528,27.0540649183201,10453663.5142946,0.0,1.0
2015-11-25,36.47,36.75,35.98,36.01,5281852,27.0540649183201,27.2617736700922,26.6905746027188,26.7128291118373,7120155.25288246,0.0,1.0
2015-11-27,36.46,36.57,36.26,36.43,2339585,27.0466467486139,27.1282466153815,26.898283354491,27.0243922394955,3153857.47789129,0.0,1.0
2015-11-30,36.49,36.62,36.1,36.53,6508142,27.0689012577323,27.1653374639123,26.7795926391926,27.0985739365569,8773244.96176817,0.0,1.0
2015-12-01,36.7,37.02,36.44,36.8,7012643,27.2246828215614,27.4620642521582,27.0318104092016,27.2988645186229,9453333.204535,0.0,1.0
2015-12-02,36.52,36.8699,36.45,36.6,6257961,27.0911557668508,27.3507175248689,27.0392285789078,27.1505011245,8435990.6120966,0.0,1.0
2015-12-03,35.61,36.74,35.41,36.48,9034539,26.4161023235914,27.254355500386,26.2677389294684,27.0614830880262,12178932.7527961,0.0,1.0
2015-12-04,35.97,36.14,35.6,35.67,4936896,26.6831564330127,26.8092653180172,26.4086841538852,26.4606113418283,6655140.27794312,0.0,1.0
2015-12-07,35.41,36.02,35.2175,35.97,4294288,26.2677389294684,26.7202472815434,26.1249391626251,26.6831564330127,5788878.07924005,0.0,1.0
2015-12-08,35.27,35.61,34.88,35.16,4722862,26.1638845535824,26.4161023235914,25.8745759350426,26.0822846868147,6366613.58136104,0.0,1.0
2015-12-09,35.41,36.02,35.0,35.01,5050735,26.2677389294684,26.7202472815434,25.9635939715164,25.9710121412225,6808599.9647789,0.0,1.0
2015-12-10,35.09,35.69,35.04,35.41,5403467,26.0303574988717,26.4754476812405,25.993266650341,26.2677389294684,7284097.30977451,0.0,1.0
2015-12-11,34.22,34.65,34.11,34.6,4814593,25.3849767344369,25.7039580318012,25.3033768676692,25.6668671832705,6490270.7685564,0.0,1.0
2015-12-14,34.18,34.51,33.84,34.19,4512221,25.3553040556123,25.6001036559151,25.1030862856033,25.3627222253184,6082660.78930583,0.0,1.0
2015-12-15,34.86,35.1,34.4,34.44,4819980,25.8597395956303,26.0377756685778,25.5185037891475,25.5481764679721,6497532.66766817,0.0,1.0
2015-12-16,35.4,35.46,34.54,34.92,5291914,26.2603207597623,26.3048297779992,25.6223581650336,25.9042486138672,7133719.24561731,0.0,1.0
2015-12-17,34.29,35.45,34.27,35.33,4872309,25.4369039223799,26.297411608293,25.4220675829676,26.2083935718192,6568074.32696269,0.0,1.0
2015-12-18,35.0,35.13,33.94,34.12,12289701,25.9635939715164,26.0600301776963,25.1772679826647,25.3107950373754,16567025.9468658,0.0,1.0
2015-12-21,35.31,35.74,35.05,35.23,4587858,26.1935572324069,26.5125385297713,26.0006848200471,26.1342118747578,6184622.59794082,0.0,1.0
2015-12-22,36.41,36.59,35.42,35.47,5666162,27.0095559000832,27.1430829547938,26.2751570991746,26.3122479477053,7638221.04973464,0.0,1.0
2015-12-23,36.68,37.17,36.34,36.65,4924483,27.2098464821491,27.5733367977504,26.9576287121401,27.1875919730307,6638407.03983764,0.0,1.0
2015-12-24,36.65,36.875,36.47,36.68,1250976,27.1875919730307,27.354500791419,27.0540649183201,27.2098464821491,1686367.45929835,0.0,1.0
2015-12-28,36.5,36.73,36.09,36.66,2336792,27.0763194274385,27.2469373306799,26.7721744694865,27.1950101427369,3150092.39821444,0.0,1.0
2015-12-29,37.09,37.15,36.57,36.59,2694597,27.5139914401012,27.5585004583381,27.1282466153815,27.1430829547938,3632428.35731697,0.0,1.0
2015-12-30,36.88,37.17,36.7701,37.0,2380452,27.3582098762721,27.5733367977504,27.2766841912015,27.4472279127459,3208947.88646759,0.0,1.0
2015-12-31,36.68,36.9,36.4501,36.64,2668072,27.2098464821491,27.3730462156844,27.0393027606048,27.1801738033246,3596671.558739,0.0,1.0
2016-01-04,35.84,36.15,35.4,36.11,4040773,26.5867202268328,26.8166834877233,26.2603207597623,26.7870108088987,5447129.3594852,0.0,1.0
2016-01-05,36.24,36.27,35.41,35.82,3863221,26.8834470150787,26.9057015241971,26.2677389294684,26.5718838874205,5207781.90986719,0.0,1.0
2016-01-06,35.36,35.825,35.25,35.72,6072600,26.2306480809377,26.5755929722735,26.1490482141701,26.497702190359,8186116.30705557,0.0,1.0
2016-01-07,34.52,35.09,34.33,34.91,4820524,25.6075218256213,26.0303574988717,25.4665766012045,25.896830444161,6498266.00219885,0.0,1.0
2016-01-08,34.39,35.0963,34.31,34.76,4130773,25.5110856194414,26.0350309457866,25.4517402617922,25.7855578985688,5568453.08698825,0.0,1.0
2016-01-11,34.16,34.73,33.94,34.54,5647217,25.3404677162,25.7633033894504,25.1772679826647,25.6223581650336,7612682.40509525,0.0,1.0
2016-01-12,34.27,34.66,33.77,34.56,3445742,25.4220675829676,25.7113762015073,25.0511590976602,25.6371945044459,4645002.92726448,0.0,1.0
2016-01-13,33.47,34.55,33.42,34.34,4468066,24.8286140064758,25.6297763347397,24.7915231579451,25.4739947709106,6023138.02055142,0.0,1.0
2016-01-14,33.36,33.675,32.76,33.42,5574578,24.7470141397082,24.9806864854518,24.3019239573393,24.7915231579451,7514762.02462754,0.0,1.0
2016-01-15,31.51,32.62,31.16,32.6,8763707,23.3746527440709,24.1980695814533,23.1150168043557,24.183233242041,11813839.9998283,0.0,1.0
2016-01-19,30.51,32.05,30.29,31.94,8756902,22.6328357734561,23.7752339082028,22.4696360399209,23.6936340414352,11804666.5779876,0.0,1.0
2016-01-20,31.29,31.71,29.86,30.25,9252507,23.2114530105356,23.5230161381938,22.1506547425565,22.4399633610963,12472762.6443115,0.0,1.0
2016-01-21,31.92,32.48,31.2,31.26,6085401,23.6787977020229,24.0942152055672,23.1446894831803,23.1891985014172,8203372.58523077,0.0,1.0
2016-01-22,33.23,33.37,32.49,32.52,5279060,24.6505779335283,24.7544323094143,24.1016333752733,24.1238878843918,7116391.52124703,0.0,1.0
2016-01-25,32.43,33.0,32.36,32.9,5782959,24.0571243570365,24.4799600302869,24.0051971690934,24.4057783332254,7795668.24308101,0.0,1.0
2016-01-26,33.63,33.65,32.49,32.88,4390895,24.9473047217742,24.9621410611864,24.1016333752733,24.3909419938131,5919108.31638322,0.0,1.0
2016-01-27,33.74,34.46,33.42,33.5,5023541,25.0289045885418,25.5630128073844,24.7915231579451,24.8508685155942,6771941.32649314,0.0,1.0
2016-01-28,34.7,34.95,33.98,34.16,5351162,25.7410488803319,25.9265031229856,25.2069406614893,25.3404677162,7213588.003474,0.0,1.0
2016-01-29,35.35,35.5451,34.75,34.86,8608248,26.2232299112315,26.3679584021985,25.7781397288627,25.8597395956303,11604274.8292294,0.0,1.0
2016-02-01,35.46,35.64,34.31,34.77,6364670,26.3048297779992,26.4383568327098,25.4517402617922,25.792976068275,8579838.76363128,0.0,1.0
2016-02-02,32.36,33.6,32.28,33.52,11075620,24.0051971690934,24.9250502126557,23.9458518114442,24.8657048550065,14930394.4756366,0.0,1.0
2016-02-03,33.44,33.8,32.47,32.56,8002876,24.8063594973573,25.0734136067787,24.086797035861,24.1535605632164,10788208.3007186,0.0,1.0
2016-02-04,34.25,34.6898,33.34,33.44,6612344,25.4072312435553,25.7334823472317,24.7321778002959,24.8063594973573,8913713.57347118,0.0,1.0
2016-02-05,34.07,34.51,33.925,34.28,5416598,25.2737041888446,25.6001036559151,25.1661407281055,25.4294857526737,7301798.44161722,0.0,1.0
2016-02-08,33.3,34.73,33.05,34.4,5061227,24.7025051214713,25.7633033894504,24.5170508788176,25.5185037891475,6822743.61532292,0.0,1.0
2016-02-09,33.58,33.68,32.56,33.44,6369366,24.9102138732434,24.9843955703049,24.1535605632164,24.8063594973573,8586169.16612413,0.0,1.0
2016-02-10,33.18,34.07,33.15,33.61,4301040,24.6134870849975,25.2737041888446,24.5912325758791,24.9324683823619,5797980.05488561,0.0,1.0
2016-02-11,31.63,32.83,31.5,32.27,6931847,23.6862158717291,24.5848393003119,23.5888650002993,24.1654817003066,9256620.88859424,0.3,1.0
2016-02-12,32.45,32.48,31.3,31.69,4441533,24.300275214594,24.3227408003086,23.4390944288688,23.7311470431582,5931115.7827316,0.0,1.0
2016-02-16,33.62,33.82,32.85,32.96,4068622,25.1764330574623,25.3262036288927,24.5998163574549,24.6821901717417,5433139.44941284,0.0,1.0
2016-02-17,33.4,34.12,33.3,33.74,3362314,25.0116854288887,25.5508594860384,24.9368001431735,25.2662954003205,4489952.82302292,0.0,1.0
2016-02-18,33.9,33.99,33.24,33.4,3732482,25.3861118574649,25.4535086146086,24.8918689717444,25.0116854288887,4984266.22046073,0.0,1.0
2016-02-19,32.65,33.78,32.31,33.66,5502343,24.4500457860245,25.2962495146066,24.1954358145927,25.2063871717484,7347695.80892514,0.0,1.0
2016-02-22,33.79,33.895,32.8,32.89,4324435,25.3037380431782,25.3823675931792,24.5623737145973,24.629770471741,5774745.94467651,0.0,1.0
2016-02-23,33.79,34.42,33.37,33.77,3444311,25.3037380431782,25.7755153431841,24.9892198431742,25.2887609860351,4599449.63433482,0.0,1.0
2016-02-24,33.85,33.91,33.08,33.55,3769583,25.3486692146073,25.3936003860364,24.7720525146,25.1240133574616,5033809.99884876,0.0,1.0
2016-02-25,34.62,34.74,33.75,34.04,3580361,25.9252859146146,26.0151482574729,25.2737839288921,25.4909512574663,4781127.51497663,0.0,1.0
2016-02-26,34.79,35.1,34.5,34.72,3803243,26.0525909003305,26.2847352860478,25.8354235717563,26.0001712003299,5078758.74903181,0.0,1.0
2016-02-29,34.96,35.41,34.55,34.79,5091214,26.1798958860464,26.516879671765,25.872866214614,26.0525909003305,6798684.08242472,0.0,1.0
2016-03-01,35.48,35.62,34.56,35.13,4412936,26.5692993717656,26.674138771767,25.8803547431855,26.3072008717623,5892928.04033754,0.0,1.0
2016-03-02,35.83,35.91,35.19,35.28,3392319,26.831397871769,26.8913061003412,26.3521320431915,26.4195288003352,4530020.77457496,0.0,1.0
2016-03-03,36.83,36.86,35.74,36.17,4054828,27.5802507289213,27.6027163146359,26.7640011146253,27.0860078432008,5414719.27531824,0.0,1.0
2016-03-04,37.65,37.99,36.9,36.9,5268827,28.1943100717863,28.4489200432181,27.632670428922,27.632670428922,7035864.18837423,0.0,1.0
2016-03-07,37.14,37.29,36.85,37.17,3599712,27.8123951146386,27.9247230432114,27.5952277860644,27.8348607003531,4806968.37251649,0.0,1.0
2016-03-08,36.03,37.27,35.57,37.03,4166991,26.9811684431994,27.9097459860684,26.6366961289094,27.7300213003518,5564499.03368962,0.0,1.0
2016-03-09,36.06,36.44,35.8,36.28,3015826,27.003634028914,27.2881981146319,26.8089322860544,27.1683816574875,4027261.12506027,0.0,1.0
2016-03-10,35.77,36.35,35.36,36.11,3242267,26.7864667003398,27.2208013574882,26.4794370289074,27.0410766717716,4329644.96166748,0.0,1.0
2016-03-11,36.6,36.625,36.1,36.17,2634430,27.4080145717763,27.4267358932051,27.0335881432001,27.0860078432008,3517954.12788819,0.0,1.0
2016-03-14,36.71,36.89,36.2,36.4,3183766,27.490388386063,27.6251819003505,27.1084734289153,27.2582440003458,4251524.14067942,0.0,1.0
2016-03-15,36.56,36.67,36.14,36.3,2917528,27.3780604574902,27.460434271777,27.0635422574862,27.1833587146306,3895996.3524669,0.0,1.0
2016-03-16,37.46,37.59,36.38,36.38,3620067,28.0520280289273,28.1493789003571,27.2432669432028,27.2432669432028,4834149.9473821,0.0,1.0
2016-03-17,38.2,38.76,37.51,37.51,4384779,28.6061791432201,29.0255367432254,28.0894706717849,28.0894706717849,5855327.86330531,0.0,1.0
2016-03-18,38.07,38.96,37.91,38.33,6360708,28.5088282717903,29.1753073146559,28.3890118146459,28.7035300146499,8493935.67674654,0.0,1.0
2016-03-21,38.17,38.28,37.72,37.85,3301971,28.5837135575055,28.6660873717923,28.2467297717869,28.3440806432167,4409372.23976993,0.0,1.0
2016-03-22,37.61,37.95,37.55,37.9,2265198,28.1643559575002,28.418965928932,28.119424786071,28.3815232860744,3024890.64222016,0.0,1.0
2016-03-23,36.6,37.59,36.55,37.48,4072995,27.4080145717763,28.1493789003571,27.3705719289187,28.0670050860704,5438979.04788434,0.0,1.0
2016-03-24,36.47,36.73,35.83,36.3,3465879,27.3106637003465,27.5053654432061,26.831397871769,27.1833587146306,4628251.02007302,0.0,1.0
2016-03-28,36.35,36.71,36.24,36.6,2637732,27.2208013574882,27.490388386063,27.1384275432014,27.4080145717763,3522363.53885386,0.0,1.0
2016-03-29,36.87,36.98,36.22,36.44,2657318,27.6102048432074,27.6925786574942,27.1234504860584,27.2881981146319,3548518.209712,0.0,1.0
2016-03-30,36.62,37.2,36.26,37.01,2872568,27.4229916289193,27.8573262860677,27.1534046003445,27.7150442432088,3835957.85549038,0.0,1.0
2016-03-31,36.31,36.75,35.975,36.69,3770980,27.1908472432021,27.5203425003491,26.9399815360561,27.47541132892,5035675.5188727,0.0,1.0
2016-04-01,36.47,36.51,35.38,36.05,3167066,27.3106637003465,27.3406178146326,26.4944140860504,26.9961455003425,4229223.3644448,0.0,1.0
2016-04-04,36.04,36.53,35.95,36.33,2650479,26.988656971771,27.3555948717756,26.9212602146273,27.2058243003452,3539385.57446239,0.0,1.0
2016-04-05,35.11,35.57,34.55,35.57,5540991,26.2922238146193,26.6366961289094,25.872866214614,26.6366961289094,7399305.41371047,0.0,1.0
2016-04-06,35.54,35.55,34.79,35.09,3241540,26.6142305431948,26.6217190717663,26.0525909003305,26.2772467574762,4328674.14344457,0.0,1.0
2016-04-07,35.72,36.22,35.294,35.35,3302739,26.7490240574822,27.1234504860584,26.4300127403353,26.4719485003358,4410397.80840156,0.0,1.0
2016-04-08,36.09,36.54,35.945,36.12,2318991,27.0260996146286,27.3630834003471,26.9175159503415,27.0485652003432,3096724.51383622,0.0,1.0
2016-04-11,36.0,36.645,35.97,36.12,2505603,26.9587028574849,27.4417129503481,26.9362372717703,27.0485652003432,3345921.6668118,0.0,1.0
2016-04-12,36.83,36.9,36.03,36.04,2202159,27.5802507289213,27.632670428922,26.9811684431994,26.988656971771,2940709.88574991,0.0,1.0
2016-04-13,37.14,37.3,36.98,37.06,2756427,27.8123951146386,27.9322115717829,27.6925786574942,27.7524868860664,3680865.97209736,0.0,1.0
2016-04-14,36.59,37.11,36.35,37.02,2809854,27.4005260432048,27.789929528924,27.2208013574882,27.7225327717803,3752211.0961624,0.0,1.0
2016-04-15,37.3,37.33,36.52,36.64,3092216,27.9322115717829,27.9546771574975,27.3481063432041,27.4379686860624,4129270.48413581,0.0,1.0
2016-04-18,37.71,37.815,36.88,37.1,3523891,28.2392412432154,28.3178707932164,27.617693371779,27.7824410003525,4705718.84228392,0.0,1.0
2016-04-19,38.23,38.58,37.835,37.98,3142462,28.6286447289346,28.890743228938,28.3328478503595,28.4414315146465,4196367.77770971,0.0,1.0
2016-04-20,38.87,38.995,38.07,38.25,4224948,29.1079105575121,29.2015171646562,28.5088282717903,28.6436217860777,5641893.41023028,0.0,1.0
2016-04-21,38.35,39.163,38.2,39.0,3701165,28.7185070717929,29.3273244446578,28.6061791432201,29.2052614289419,4942446.25582965,0.0,1.0
2016-04-22,39.62,39.63,38.64,38.79,4194370,29.6695502003764,29.6770387289479,28.9356744003671,29.04800232894,5601060.28833197,0.0,1.0
2016-04-25,39.26,39.4597,38.905,39.37,3022892,29.3999631718016,29.5495090873749,29.1341204075125,29.4823369860883,4036696.89062156,0.0,1.0
2016-04-26,39.73,40.0,39.19,39.5,4037864,29.7519240146632,29.9541142860943,29.3475434718009,29.5796878575181,5392065.9598665,0.0,1.0
2016-04-27,39.91,40.09,39.42,39.74,3090488,29.8867175289506,30.021511043238,29.5197796289459,29.7594125432347,4126962.95471465,0.0,1.0
2016-04-28,40.07,40.62,39.72,39.86,4531692,30.006533986095,30.4184030575288,29.7444354860916,29.849274886093,6051511.93150619,0.0,1.0
2016-04-29,39.94,40.11,39.495,39.87,4854144,29.9091831146652,30.0364881003811,29.5759435932324,29.8567634146645,6482106.53620087,0.0,1.0
2016-05-02,40.26,40.545,39.55,39.59,5965239,30.1488160289539,30.3622390932423,29.6171305003757,29.6470846146618,7965835.9356254,0.0,1.0
2016-05-03,39.1,40.65,39.03,39.95,5170753,29.2801467146572,30.4408686432433,29.2277270146565,29.9166716432367,6904898.53996509,0.0,1.0
2016-05-04,38.72,39.37,38.56,39.01,4318331,28.9955826289393,29.4823369860883,28.8757661717949,29.2127499575135,5766594.81065639,0.0,1.0
2016-05-05,38.08,39.23,37.955,38.87,3934383,28.5163168003618,29.377497586087,28.4227101932177,29.1079105575121,5253879.93438547,0.0,1.0
2016-05-06,38.2,38.36,37.87,38.05,2528646,28.6061791432201,28.7259956003644,28.3590577003598,28.4938512146472,3376692.73188809,0.0,1.0
2016-05-09,37.73,38.39,37.36,38.23,4166589,28.2542183003585,28.748461186079,27.9771427432121,28.6286447289346,5563962.21260899,0.0,1.0
2016-05-10,38.4,38.43,37.95,37.95,2864884,28.7559497146505,28.7784153003651,28.418965928932,28.418965928932,3825696.82767082,0.0,1.0
2016-05-11,37.96,38.48,37.9,38.27,2921038,28.4264544575035,28.8158579432227,28.3815232860744,28.6585988432207,3900683.52160363,0.0,1.0
2016-05-12,38.54,38.79,38.04,38.25,3288464,28.8607891146519,29.04800232894,28.4863626860757,28.6436217860777,4391335.31853634,0.0,1.0
2016-05-13,37.63,38.43,37.45,38.41,3219425,28.1793330146432,28.7784153003651,28.0445395003558,28.7634382432221,4299142.3071315,0.0,1.0
2016-05-16,37.65,37.9,37.18,37.28,2145742,28.418965928932,28.6076708819793,28.0642006172029,28.1396825984219,2842720.8260155,0.3,1.0
2016-05-17,37.49,37.89,37.36,37.44,2708444,28.2981947589817,28.6001226838574,28.200068183397,28.2604537683722,3588199.40370125,0.0,1.0
2016-05-18,37.51,37.82,37.08,37.2,3019496,28.3132911552254,28.5472852970042,27.988718635984,28.0792970134467,4000287.15627067,0.0,1.0
2016-05-19,38.37,38.38,37.0,37.3,4223294,28.9624361937084,28.9699843918303,27.9283330510088,28.1547789946657,5595102.21088384,0.0,1.0
2016-05-20,39.83,40.13,38.54,38.59,6354545,30.0644731195049,30.2909190631618,29.0907555617806,29.12849655239,8418625.07764341,0.0,1.0
2016-05-23,40.44,40.75,39.63,39.73,4964884,30.5249132049405,30.7589073467192,29.913509157067,29.988991138286,6577575.09782218,0.0,1.0
2016-05-24,42.05,42.14,41.0,41.23,6777611,31.7401731025655,31.8081068856625,30.9476122997666,31.1212208565701,8979111.16076944,0.0,1.0
2016-05-25,42.48,42.73,42.13,42.29,4010675,32.0647456218069,32.2534505748543,31.8005586875406,31.9213298574909,5313420.4153527,0.0,1.0
2016-05-26,43.07,43.54,42.66,42.97,3557160,32.5100893109987,32.8648546227277,32.200613188001,32.4346073297797,4712594.90352023,0.0,1.0
2016-05-27,43.23,43.54,42.82,43.3,3206455,32.630860480949,32.8648546227277,32.3213843579513,32.6836978678022,4247974.08364171,0.0,1.0
2016-05-31,42.77,43.54,42.67,43.33,4692678,32.2836433673418,32.8648546227277,32.2081613861229,32.7063424621679,6216951.283232,0.0,1.0
2016-06-01,42.83,42.95,42.38,42.63,6466640,32.3289325560732,32.4195109335359,31.989263640588,32.1779685936353,8567130.7185789,0.0,1.0
2016-06-02,43.47,43.73,42.61,42.77,4760893,32.8120172358744,33.0082703870437,32.1628721973915,32.2836433673418,6307323.84486646,0.0,1.0
2016-06-03,43.6,43.87,43.37,43.43,4518449,32.9101438114591,33.1139451607502,32.7365352546555,32.7818244433869,5986129.30799179,0.0,1.0
2016-06-06,43.67,44.14,43.575,43.84,2994894,32.9629811983123,33.3177465100414,32.8912733161543,33.0913005663845,3967693.94713292,0.0,1.0
2016-06-07,43.66,43.88,43.5,43.79,2508775,32.9554330001904,33.1214933588721,32.8346618302401,33.0535595757751,3323674.02058917,0.0,1.0
2016-06-08,43.82,44.1,43.6,43.86,3194714,33.0762041701407,33.2875537175538,32.9101438114591,33.1063969626283,4232419.37798827,0.0,1.0
2016-06-09,43.83,43.95,43.225,43.63,3901909,33.0837523682626,33.1743307457254,32.627086381888,32.9327884058248,5169325.09850548,0.0,1.0
2016-06-10,43.03,43.56,42.74,43.44,3327436,32.4798965185111,32.8799510189715,32.2609987729762,32.7893726415088,4408252.07058152,0.0,1.0
2016-06-13,41.82,42.96,41.78,42.73,4423718,31.5665645457619,32.4270591316578,31.5363717532743,32.2534505748543,5860627.83271225,0.0,1.0
2016-06-14,41.78,42.15,41.36,41.71,2708356,31.5363717532743,31.8156550837844,31.2193474321547,31.4835343664211,3588082.81958598,0.0,1.0
2016-06-15,42.15,42.515,41.785,41.83,3160421,31.8156550837844,32.0911643152335,31.5401458523353,31.5741127438838,4186987.3431553,0.0,1.0
2016-06-16,42.05,42.135,41.56,41.88,2618147,31.7401731025655,31.8043327866016,31.3703113945926,31.6118537344933,3468572.17804844,0.0,1.0
2016-06-17,42.31,42.705,41.87,41.87,4035611,31.9364262537347,32.2345800795495,31.6043055363714,31.6043055363714,5346456.11420071,0.0,1.0
2016-06-20,42.45,42.96,42.44,42.83,2998542,32.0421010274412,32.4270591316578,32.0345528293193,32.3289325560732,3972526.88863908,0.0,1.0
2016-06-21,41.94,42.64,41.79,42.6,4071222,31.6571429232246,32.1855167917572,31.5439199513962,32.1553239992696,5393634.26112389,0.0,1.0
2016-06-22,42.0,42.345,41.95,42.03,2894513,31.702432111956,31.9628449471613,31.6646911213465,31.7250767063217,3834707.24172459,0.0,1.0
2016-06-23,42.71,42.76,42.43,42.43,1955653,32.2383541786105,32.2760951692199,32.0270046311974,32.0270046311974,2590887.21363505,0.0,1.0
2016-06-24,40.5,41.6399,40.4,41.2,5485955,30.5702023936718,31.4306214975866,30.4947204124529,31.0985762622044,7267900.11524401,0.0,1.0
2016-06-27,39.14,40.19,39.01,40.09,5064585,29.5436474490942,30.3362082518931,29.4455208735096,30.2607262706742,6709660.92597607,0.0,1.0
2016-06-28,40.56,40.57,39.6,39.74,4241323,30.6154915824032,30.6230397805251,29.8908645627014,29.9965393364079,5618987.38150186,0.0,1.0
2016-06-29,41.58,41.73,41.0,41.02,3921195,31.3854077908364,31.4986307626648,30.9476122997666,30.9627086960103,5194875.56722471,0.0,1.0
2016-06-30,42.89,42.9,41.64,41.7,4139163,32.3742217448046,32.3817699429265,31.4306969795678,31.4759861682992,5483643.82221759,0.0,1.0
2016-07-01,42.61,43.025,42.35,42.99,2998128,32.1628721973915,32.4761224194501,31.9666190462223,32.4497037260235,3971978.41336947,0.0,1.0
2016-07-05,41.95,42.38,41.57,42.33,4844062,31.6646911213465,31.989263640588,31.3778595927145,31.9515226499785,6417507.75718158,0.0,1.0
2016-07-06,42.12,42.23,41.21,41.67,5464706,31.7930104894187,31.8760406687596,31.1061244603263,31.4533415739335,7239749.02586233,0.0,1.0
2016-07-07,42.12,42.85,41.9,42.25,2600433,31.7930104894187,32.344028952317,31.626950130737,31.8911370650033,3445104.32557035,0.0,1.0
2016-07-08,43.48,43.51,42.51,42.51,3348249,32.8195654339963,32.842210028362,32.0873902161726,32.0873902161726,4435825.53866476,0.0,1.0
2016-07-11,43.16,43.73,43.14,43.54,2358621,32.5780230940957,33.0082703870437,32.5629266978519,32.8648546227277,3124747.07461453,0.0,1.0
2016-07-12,43.29,43.57,42.76,43.23,2699889,32.6761496696803,32.8874992170934,32.2760951692199,32.630860480949,3576865.57294875,0.0,1.0
2016-07-13,43.1,43.41,42.845,43.25,2697629,32.5327339053644,32.7667280471431,32.340254853256,32.6459568771928,3573871.48089722,0.0,1.0
2016-07-14,43.48,43.6,43.14,43.35,2840190,32.8195654339963,32.9101438114591,32.5629266978519,32.7214388584117,3762739.0724705,0.0,1.0
2016-07-15,43.95,44.0,43.4,43.55,2898729,33.1743307457254,33.2120717363348,32.7591798490212,32.8724028208496,3840292.6807021,0.0,1.0
2016-07-18,44.25,44.31,43.92,44.0,2387194,33.4007766893822,33.4460658781136,33.1516861513597,33.2120717363348,3162601.14195428,0.0,1.0
2016-07-19,43.48,44.08,43.33,44.0,2751896,32.8195654339963,33.27245732131,32.7063424621679,33.2120717363348,3645765.4602598,0.0,1.0
2016-07-20,43.39,43.565,43.0,43.33,2705352,32.7516316508993,32.8837251180324,32.4572519241454,32.7063424621679,3584103.06183255,0.0,1.0
2016-07-21,43.39,43.865,43.2,43.35,2366485,32.7516316508993,33.1101710616893,32.6082158865833,32.7214388584117,3135165.45509819,0.0,1.0
2016-07-22,43.72,43.8,43.26,43.4,1899995,33.0007221889218,33.0611077738969,32.6535050753147,32.7591798490212,2517150.41035937,0.0,1.0
2016-07-25,43.6,43.79,43.5,43.61,1716399,32.9101438114591,33.0535595757751,32.8346618302401,32.917692009581,2273918.85093929,0.0,1.0
2016-07-26,43.87,44.12,43.63,43.64,2139067,33.1139451607502,33.3026501137976,32.9327884058248,32.9403366039466,2833877.65590761,0.0,1.0
2016-07-27,43.9,44.17,43.555,43.87,2383083,33.1365897551159,33.340391104407,32.8761769199105,33.1139451607502,3157154.80902341,0.0,1.0
2016-07-28,44.94,45.0,43.8,44.02,4282567,33.9216023597929,33.9668915485243,33.0611077738969,33.2271681325786,5673628.23662246,0.0,1.0
2016-07-29,45.08,45.39,44.74,44.74,4834151,34.0272771334994,34.2612712752781,33.770638397355,33.770638397355,6404377.47119816,0.0,1.0
2016-08-01,44.24,44.74,43.7,44.58,4549433,33.3932284912603,33.770638397355,32.985625792678,33.6498672274047,6027177.51512633,0.0,1.0
2016-08-02,43.45,44.61,42.88,43.05,4718167,32.7969208396307,33.6725118217704,32.3666735466827,32.4949929147549,6250719.60725897,0.0,1.0
2016-08-03,43.93,43.93,42.91,43.45,3182040,33.1592343494816,33.1592343494816,32.3893181410484,32.7969208396307,4215628.61574894,0.0,1.0
2016-08-04,43.74,44.49,43.42,44.37,2843768,33.0158185851656,33.5819334443077,32.774276245265,33.4913550668449,3767479.27661222,0.0,1.0
2016-08-05,44.45,44.6,43.71,43.82,2839509,33.5517406518201,33.6649636236485,32.9931739907999,33.0762041701407,3761836.87039656,0.0,1.0
2016-08-08,44.52,45.045,44.43,44.57,2234423,33.6045780386733,34.0008584400728,33.5366442555763,33.6423190292828,2960207.14336954,0.0,1.0
2016-08-09,44.38,44.73,44.23,44.64,2077140,33.4989032649668,33.7630901992331,33.3856802931384,33.6951564161361,2751835.55923771,0.0,1.0
2016-08-10,44.31,44.82,44.16,44.48,1741977,33.4460658781136,33.8310239823302,33.3328429062851,33.5743852461858,2307805.08390105,0.0,1.0
2016-08-11,43.93,44.43,43.74,44.4,2284259,33.1592343494816,33.5366442555763,33.0158185851656,33.5139996612106,3026230.84756385,0.0,1.0
2016-08-12,44.07,44.2,43.54,43.85,2177321,33.2649091231881,33.3630356987727,32.8648546227277,33.0988487645064,2884557.30074767,0.0,1.0
2016-08-15,43.77,44.13,43.49,43.56,1847581,33.2649091231881,33.5385067307811,33.0521109839491,33.1053105187588,2431048.88910184,0.3,1.0
2016-08-16,43.47,43.76,43.4102,43.55,1623575,33.0369111168606,33.2573091896438,32.9914635142659,33.0977105852146,2136301.57493691,0.0,1.0
2016-08-17,43.63,43.7,43.16,43.47,2183148,33.1585100535686,33.2117095883783,32.8013131769888,33.0369111168606,2872588.27631638,0.0,1.0
2016-08-18,43.57,43.96,43.51,43.69,2053506,33.1129104523031,33.4093078605289,33.0673108510376,33.2041096548341,2702005.20576037,0.0,1.0
2016-08-19,43.48,43.635,43.17,43.4,2120395,33.0445110504048,33.1623100203407,32.808913110533,32.9837115820508,2790017.81746353,0.0,1.0
2016-08-22,43.8,43.83,43.29,43.44,1952348,33.2877089238208,33.3105087244536,32.900112313064,33.0141113162278,2568901.41029822,0.0,1.0
2016-08-23,44.12,44.43,43.9,43.99,2033276,33.5309067972369,33.7665047371087,33.3637082592634,33.4321076611616,2675386.55194951,0.0,1.0
2016-08-24,43.32,44.03,43.1901,44.03,1899076,32.9229121136968,33.4625073953386,32.824188976957,33.4625073953386,2498806.06052994,0.0,1.0
2016-08-25,42.56,43.22,42.5,43.22,2872180,32.3453171643337,32.8469127782543,32.2997175630682,32.8469127782543,3779217.25667265,0.0,1.0
2016-08-26,42.39,43.0,42.19,42.84,1977219,32.2161182940814,32.6797142402807,32.0641196231964,32.5581153035727,2601626.69645393,0.0,1.0
2016-08-29,42.84,43.01,42.28,42.61,1735404,32.5581153035727,32.687314173825,32.1325190250946,32.3833168320549,2283446.28264898,0.0,1.0
2016-08-30,43.21,43.385,42.865,42.89,2301698,32.83931284471,32.9723116817344,32.5771151374334,32.596114971294,3028576.4824102,0.0,1.0
2016-08-31,43.76,43.805,43.03,43.24,3211624,33.2573091896438,33.291508890593,32.7025140409135,32.8621126453428,4225858.00428388,0.0,1.0
2016-09-01,43.14,43.76,42.915,43.68,2274913,32.7861133099003,33.2573091896438,32.6151148051546,33.1965097212898,2993332.75318014,0.0,1.0
2016-09-02,43.82,43.825,43.37,43.37,2011216,33.3029087909093,33.3067087576815,32.960911781418,32.960911781418,2646359.98234656,0.0,1.0
2016-09-06,43.94,44.0,43.49,43.85,1671379,33.3941079934404,33.4397075947059,33.0521109839491,33.3257085915421,2199202.12495048,0.0,1.0
2016-09-07,44.02,44.04,43.66,43.76,2048234,33.4549074617944,33.4701073288829,33.1813098542013,33.2573091896438,2695068.3029976,0.0,1.0
2016-09-08,43.24,43.89,43.17,43.87,2821893,32.8621126453428,33.3561083257191,32.808913110533,33.3409084586306,3713049.57282752,0.0,1.0
2016-09-09,42.02,42.945,42.02,42.82,3088312,31.9349207529441,32.6379146057874,31.9349207529441,32.5429154364842,4063603.95392672,0.0,1.0
2016-09-12,42.96,43.07,41.54,41.91,2619087,32.6493145061037,32.7329137750905,31.57012394282,31.8513214839573,3446197.23942337,0.0,1.0
2016-09-13,42.0,42.74,41.9,42.66,2693571,31.9197208858556,32.4821159681302,31.8437215504131,32.4213164997762,3544203.35956417,0.0,1.0
2016-09-14,41.98,42.5,41.77,42.05,2682110,31.9045210187671,32.2997175630682,31.7449224143378,31.9577205535769,3529122.96454062,0.0,1.0
2016-09-15,42.28,42.365,41.75,41.94,2264444,32.1325190250946,32.1971184602208,31.7297225472493,31.8741212845901,2979557.63272805,0.0,1.0
2016-09-16,42.03,42.07,41.7301,41.99,3105520,31.9425206864884,31.9729204206654,31.7145986794963,31.9121209523114,4086246.25717819,0.0,1.0
2016-09-19,42.18,42.5,42.12,42.25,1606759,32.0565196896521,32.2997175630682,32.0109200883866,32.1097192244619,2114175.06566932,0.0,1.0
2016-09-20,42.15,42.39,41.94,42.39,2381152,32.0337198890194,32.2161182940814,31.8741212845901,32.2161182940814,3133122.13341803,0.0,1.0
2016-09-21,42.81,43.005,42.32,42.32,3072139,32.53531550294,32.6835142070529,32.1629187592716,32.1629187592716,4042323.50468879,0.0,1.0
2016-09-22,42.98,43.32,42.77,43.08,3094858,32.6645143731922,32.9229121136968,32.504915768763,32.7405137086348,4072217.1871371,0.0,1.0
2016-09-23,42.47,42.93,42.47,42.76,1876117,32.2769177624354,32.626514705471,32.2769177624354,32.4973158352187,2468596.58584662,0.0,1.0
2016-09-26,41.9,42.31,41.87,42.28,1540180,31.8437215504131,32.1553188257274,31.8209217497803,32.1325190250946,2026570.35226973,0.0,1.0
2016-09-27,41.89,41.9,41.355,41.65,2363748,31.8361216168688,31.8437215504131,31.4295251722514,31.6537232118068,3110221.93317462,0.0,1.0
2016-09-28,41.85,42.11,41.425,41.89,2651759,31.8057218826918,32.0033201548424,31.4827247070612,31.8361216168688,3489187.08901846,0.0,1.0
2016-09-29,41.53,42.16,41.375,41.81,2146245,31.5625240092758,32.0413198225636,31.4447250393399,31.7753221485148,2824031.27277796,0.0,1.0
2016-09-30,42.17,42.39,41.59,41.7,2848458,32.0489197561079,32.2161182940814,31.6081236105413,31.6917228795281,3748003.82584214,0.0,1.0
2016-10-03,42.9,42.97,41.95,41.98,3024587,32.6037149048382,32.656914439648,31.8817212181344,31.9045210187671,3979754.53652201,0.0,1.0
2016-10-04,42.79,43.515,42.7,42.8,3343554,32.5201156358515,33.0711108178097,32.4517162339532,32.5277155693957,4399451.62748047,0.0,1.0
2016-10-05,43.27,43.46,42.66,42.79,2629671,32.8849124459755,33.0293111833163,32.4213164997762,32.5201156358515,3460123.67698809,0.0,1.0
2016-10-06,43.16,43.46,43.03,43.07,2433860,32.8013131769888,33.0293111833163,32.7025140409135,32.7329137750905,3202475.37143399,0.0,1.0
2016-10-07,42.65,43.2599,42.485,43.2,1782482,32.4137165662319,32.8772365130958,32.2883176627518,32.8317129111658,2345391.5611516,0.0,1.0
2016-10-10,43.27,43.32,42.855,42.91,1885862,32.8849124459755,32.9229121136968,32.5695152038891,32.6113148383825,2481419.06638971,0.0,1.0
2016-10-11,42.34,43.28,42.07,43.17,2316559,32.1781186263602,32.8925123795198,31.9729204206654,32.808913110533,3048130.6007633,0.0,1.0
2016-10-12,42.39,42.65,42.1,42.32,1823783,32.2161182940814,32.4137165662319,31.9957202212981,32.1629187592716,2399735.4573969,0.0,1.0
2016-10-13,42.25,42.5289,41.63,41.96,2155561,32.1097192244619,32.3216813710111,31.6385233447183,31.8893211516786,2836289.27470094,0.0,1.0
2016-10-14,42.13,42.85,42.13,42.42,1790042,32.0185200219309,32.565715237117,32.0185200219309,32.2389180947142,2355339.01655496,0.0,1.0
2016-10-17,41.85,42.295,41.785,42.13,2054731,31.8057218826918,32.143918925411,31.7563223146542,32.0185200219309,2703617.06196,0.0,1.0
2016-10-18,41.98,42.38,41.97,42.24,2143688,31.9045210187671,32.2085183605372,31.8969210852229,32.1021192909176,2820666.76967394,0.0,1.0
2016-10-19,42.22,42.27,41.49,41.96,1797611,32.0869194238291,32.1249190915504,31.5321242750988,31.8893211516786,2365298.31416715,0.0,1.0
2016-10-20,42.18,42.51,41.985,42.12,2044776,32.0565196896521,32.3073174966124,31.9083209855392,32.0109200883866,2690518.26321125,0.0,1.0
2016-10-21,42.32,42.43,41.61,41.92,1721734,32.1629187592716,32.2465180282584,31.6233234776298,31.8589214175016,2265459.28326221,0.0,1.0
2016-10-24,42.51,42.97,42.3701,42.6,1324330,32.3073174966124,32.656914439648,32.2009944263284,32.3757168985107,1742554.71089183,0.0,1.0
2016-10-25,42.53,42.83,42.38,42.62,1879542,32.3225173637009,32.5505153700285,32.2085183605372,32.3909167655992,2473103.20420066,0.0,1.0
2016-10-26,43.28,43.45,42.31,42.42,2856310,32.8925123795198,33.0217112497721,32.1553188257274,32.2389180947142,3758335.49513145,0.0,1.0
2016-10-27,43.08,43.42,42.7577,43.37,2156683,32.7405137086348,32.9989114491393,32.4955678505035,32.960911781418,2837765.60339969,0.0,1.0
2016-10-28,43.59,43.96,43.0956,43.17,2628577,33.1281103193916,33.4093078605289,32.7523696049638,32.808913110533,3458684.19071675,0.0,1.0
2016-10-31,43.57,44.2,43.51,43.7,3867303,33.1129104523031,33.5917062655909,33.0673108510376,33.2117095883783,5088601.07457816,0.0,1.0
2016-11-01,46.75,47.34,45.355,45.37,9705990,35.529689319375,35.9780853984858,34.4694985899519,34.4808984902683,12771151.1468961,0.0,1.0
2016-11-02,47.26,47.88,46.66,46.75,6221043,35.9172859301318,36.3884818098754,35.4612899174767,35.529689319375,8185654.47155214,0.0,1.0
2016-11-03,47.43,47.87,47.05,47.05,4376488,36.0464848003841,36.3808818763311,35.7576873257025,35.7576873257025,5758587.1962136,0.0,1.0
2016-11-04,46.92,47.55,46.89,47.38,2804080,35.6588881896273,36.1376840029151,35.6360883889945,36.0084851326628,3689611.20998358,0.0,1.0
2016-11-07,47.05,47.59,46.93,47.46,3425947,35.7576873257025,36.1680837370921,35.6664881231715,36.0692846010168,4507864.41756642,0.0,1.0
2016-11-08,47.72,47.875,46.93,46.95,3131985,36.2668828731674,36.3846818431033,35.6664881231715,35.68168799026,4121068.93009487,0.0,1.0
2016-11-09,46.28,46.92,45.07,46.84,5372568,35.1724924427952,35.6588881896273,34.2529004839408,35.5980887212733,7069230.23565628,0.0,1.0
2016-11-10,45.18,46.5708,45.0499,46.42,3959814,34.3364997529275,35.393498510262,34.2376246175168,35.2788915124147,5210327.13897248,0.0,1.0
2016-11-11,41.73,43.79,41.6,43.57,7004536,31.7145226801608,33.2801089902766,31.6157235440856,33.1129104523031,9216575.32821232,0.0,1.0
2016-11-14,42.88,42.97,41.44,41.58,5139734,32.8165130440773,32.8853909865672,31.7144659642388,31.8216094303342,6715880.92324075,0.3,1.0
2016-11-15,43.49,43.52,42.85,42.86,4292804,33.2833524320644,33.3063117462277,32.793553729914,32.8012068346351,5609232.012943,0.0,1.0
2016-11-16,43.26,43.68,42.76,43.68,3435910,33.1073310234791,33.4287614217653,32.7246757874241,33.4287614217653,4489563.54997596,0.0,1.0
2016-11-17,43.0,43.3542,42.76,43.28,3595439,32.9083503007305,33.1794232699518,32.7246757874241,33.1226372329213,4698013.59190491,0.0,1.0
2016-11-18,43.49,43.61,42.92,42.92,3289861,33.2833524320644,33.3751896887176,32.8471254629617,32.8471254629617,4298727.27460482,0.0,1.0
2016-11-21,43.65,43.97,43.38,43.38,2727715,33.405802107602,33.6507014586772,33.1991682801323,33.1991682801323,3564194.00936656,0.0,1.0
2016-11-22,43.51,43.92,43.205,43.86,2733564,33.2986586415066,33.6124359350717,33.065238947513,33.5665173067451,3571836.65926246,0.0,1.0
2016-11-23,43.25,43.64,42.92,43.57,4138431,33.099677918758,33.3981490028809,32.8471254629617,33.3445772698332,5407519.10605649,0.0,1.0
2016-11-25,43.55,43.57,43.24,43.47,1776687,33.329271060391,33.3445772698332,33.0920248140369,33.2680462226222,2321524.48548307,0.0,1.0
2016-11-28,43.11,43.69,42.99,43.51,2867335,32.9925344526626,33.4364145264864,32.9006971960094,33.2986586415066,3746629.77248249,0.0,1.0
2016-11-29,42.77,43.25,42.61,43.17,3203893,32.7323288921452,33.099677918758,32.6098792166076,33.0384530809892,4186396.3930438,0.0,1.0
2016-11-30,43.23,43.47,42.85,42.86,3529343,33.0843717093158,33.2680462226222,32.793553729914,32.8012068346351,4611648.64276503,0.0,1.0
2016-12-01,44.31,44.4,43.15,43.15,3983866,33.9109070191946,33.9797849616845,33.023146871547,33.023146871547,5205555.32059586,0.0,1.0
2016-12-02,44.0,44.745,43.92,44.42,3289978,33.6736607728405,34.2438170745624,33.6124359350717,33.9950911711267,4298880.15373593,0.0,1.0
2016-12-05,43.9,44.35,43.5,44.12,2925478,33.5971297256295,33.941519438079,33.2910055367855,33.7654980294937,3822602.86068511,0.0,1.0
2016-12-06,44.68,45.0,43.99,44.0,3397817,34.1940718938753,34.4389712449505,33.6660076681194,33.6736607728405,4439788.97953924,0.0,1.0
2016-12-07,45.2,45.26,44.54,44.66,4164253,34.5920333393725,34.6379519676991,34.0869284277799,34.1787656844331,5441259.66095679,0.0,1.0
2016-12-08,45.97,46.05,44.98,45.04,3303444,35.1813224028972,35.242547240666,34.4236650355083,34.4695836638349,4316475.62706438,0.0,1.0
2016-12-09,46.56,46.56,45.53,45.93,2997085,35.6328555814421,35.6328555814421,34.8445857951688,35.1507099840128,3916168.8088977,0.0,1.0
2016-12-12,47.02,47.15,46.56,46.62,2925700,35.9848983986127,36.084388759987,35.6328555814421,35.6787742097687,3822892.93903643,0.0,1.0
2016-12-13,46.4,47.27,46.33,46.75,4033791,35.5104059059045,36.1762260166402,35.4568341728568,35.778264571143,5270790.28316256,0.0,1.0
2016-12-14,45.59,46.57,45.35,46.4,3510720,34.8905044234954,35.6405086861632,34.706829910189,35.5104059059045,4587314.7277349,0.0,1.0
2016-12-15,45.74,46.07,45.14,45.39,2699441,35.0053009943119,35.2578534501082,34.5461147110459,34.7374423290734,3527249.52600931,0.0,1.0
2016-12-16,46.51,46.53,45.63,45.73,5880606,35.5945900578366,35.6098962672788,34.9211168423798,34.9976478895908,7683948.16784198,0.0,1.0
2016-12-19,46.07,46.68,45.8101,46.49,3189794,35.2578534501082,35.7246928380953,35.0589492584068,35.5792838483944,4167973.8044163,0.0,1.0
2016-12-20,46.22,46.38,45.68,46.38,3231137,35.3726500209247,35.4950996964623,34.9593823659853,35.4950996964623,4221995.01738366,0.0,1.0
2016-12-21,46.13,46.48,46.0,46.26,3219797,35.3037720784348,35.5716307436733,35.2042817170605,35.4032624398091,4207177.50159985,0.0,1.0
2016-12-22,45.18,46.21,44.99,46.14,3197571,34.5767271299303,35.3649969162036,34.4313181402294,35.3114251831559,4178135.69332729,0.0,1.0
2016-12-23,45.15,45.49,45.015,45.2,2227009,34.553767815767,34.8139733762844,34.4504509020321,34.5920333393725,2909941.88784584,0.0,1.0
2016-12-27,45.65,45.72,45.17,45.22,1558063,34.936423051822,34.9899947848697,34.5690740252092,34.6073395488147,2035857.41575484,0.0,1.0
2016-12-28,45.34,45.78,45.25,45.67,1787453,34.6991768054679,35.0359134131963,34.630298862978,34.9517292612642,2335591.978863,0.0,1.0
2016-12-29,45.36,45.72,45.25,45.27,1952548,34.7144830149101,34.9899947848697,34.630298862978,34.6456050724202,2551314.88612288,0.0,1.0
2016-12-30,45.65,45.69,45.03,45.42,2522323,34.936423051822,34.9670354707064,34.4619305591138,34.7604016432367,3295816.65470458,0.0,1.0
2017-01-03,46.19,46.25,45.55,45.69,3614876,35.3496907067614,35.395609335088,34.859892004611,34.9670354707064,4723411.12755657,0.0,1.0
2017-01-04,46.11,46.54,45.44,46.38,3473265,35.2884658689926,35.6175493719999,34.7757078526789,35.4950996964623,4538373.80589342,0.0,1.0
2017-01-05,45.77,46.4,45.71,46.1,3364128,35.0282603084752,35.5104059059045,34.9823416801486,35.2808127642715,4395768.93639634,0.0,1.0
2017-01-06,44.72,45.02,43.84,45.02,4396325,34.2246843127597,34.4542774543927,33.5512110973029,34.4542774543927,5744498.68414716,0.0,1.0
2017-01-09,44.75,45.31,44.4,44.51,3543135,34.247643626923,34.6762174913046,33.9797849616845,34.0639691136166,4629670.08700579,0.0,1.0
2017-01-10,44.46,45.41,44.395,44.8,3636988,34.0257035900111,34.7527485385156,33.9759584093239,34.2859091505285,4752303.97667575,0.0,1.0
2017-01-11,44.01,44.26,43.15,43.75,5321965,33.6813138775616,33.8726414955891,33.023146871547,33.482333154813,6953994.7432406,0.0,1.0
2017-01-12,43.44,44.21,43.34,44.04,3625693,33.2450869084589,33.8343759719836,33.1685558612479,33.7042731917249,4737545.26055775,0.0,1.0
2017-01-13,43.56,43.78,43.33,43.55,2164863,33.3369241651121,33.5052924689763,33.1609027565268,33.329271060391,2828738.24270473,0.0,1.0
2017-01-17,44.69,44.74,43.58,43.78,4411674,34.2017249985964,34.2399905222019,33.3522303745543,33.5052924689763,5764554.5968249,0.0,1.0
2017-01-18,44.95,45.22,44.7,44.74,2989290,34.400705721345,34.6073395488147,34.2093781033175,34.2399905222019,3905983.40012039,0.0,1.0
2017-01-19,44.5,45.03,44.265,44.96,2834854,34.0563160088955,34.4619305591138,33.8764680479496,34.4083588260661,3704188.17370174,0.0,1.0
2017-01-20,44.73,45.21,44.26,44.67,2395321,34.2323374174808,34.5996864440936,33.8726414955891,34.1864187891542,3129868.31788142,0.0,1.0
2017-01-23,44.71,44.73,44.13,44.62,1973308,34.2170312080386,34.2323374174808,33.7731511342148,34.1481532655487,2578441.13194931,0.0,1.0
2017-01-24,44.66,45.46,44.6,44.76,3245054,34.1787656844331,34.7910140621211,34.1328470561065,34.2552967316441,4240179.79402944,0.0,1.0
2017-01-25,45.2,45.45,44.87,44.9,3367809,34.5920333393725,34.7833609574,34.3394808835762,34.3624401977395,4400578.74905949,0.0,1.0
2017-01-26,44.55,45.3371,44.49,45.05,2577607,34.094581532501,34.6969574050988,34.0486629041744,34.477236768556,3368054.00413948,0.0,1.0
2017-01-27,44.52,44.895,44.28,44.56,2054732,34.0716222183377,34.3586136453789,33.8879477050313,34.1022346372221,2684834.55392289,0.0,1.0
2017-01-30,44.13,44.5899,43.69,44.51,2572732,33.7731511342148,34.1251174203382,33.4364145264864,34.0639691136166,3361684.04034353,0.0,1.0
2017-01-31,44.26,44.33,43.32,44.18,5041055,33.8726414955891,33.9262132286368,33.1532496518057,33.8114166578203,6586941.09607762,0.0,1.0
2017-02-01,43.77,44.55,43.59,44.48,2486192,33.4976393642552,34.094581532501,33.3598834792754,34.0410097994533,3248605.74969712,0.0,1.0
2017-02-02,43.99,44.13,43.49,43.87,3624670,33.6660076681194,33.7731511342148,33.2833524320644,33.5741704114662,4736208.54815503,0.0,1.0
2017-02-03,43.99,44.39,43.905,44.18,3292395,33.6660076681194,33.9721318569634,33.60095627799,33.8114166578203,4302038.34911948,0.0,1.0
2017-02-06,44.02,44.35,43.8,44.09,3890622,33.6889669822827,33.941519438079,33.5205986784185,33.7425387153304,5083717.18640319,0.0,1.0
2017-02-07,44.59,45.05,41.74,42.96,7474357,34.1251939513854,34.477236768556,31.9440591058719,32.8777378818461,9766437.63856087,0.0,1.0
2017-02-08,43.46,44.76,43.19,44.71,4308450,33.2603931179011,34.2552967316441,33.0537592904314,34.2170312080386,5629676.00341508,0.0,1.0
2017-02-09,43.54,43.98,43.43,43.6,3120642,33.3216179556699,33.6583545633983,33.2374338037378,33.3675365839965,4077615.70463839,0.0,1.0
2017-02-10,43.83,43.89,43.47,43.67,2356519,33.5435579925818,33.5894766209084,33.2680462226222,33.4211083170442,3079167.32604341,0.0,1.0
2017-02-13,43.71,44.05,43.08,43.9,2978973,33.4517207359286,33.711926296446,32.9695751384993,33.5971297256295,3892502.5967393,0.0,1.0
2017-02-14,43.73,43.87,43.27,43.74,2734320,33.4670269453708,33.5741704114662,33.1149841282002,33.4746800500919,3572824.49364805,0.0,1.0
2017-02-15,44.47,44.58,43.72,43.85,4060952,34.0333566947322,34.1175408466643,33.4593738406497,33.558864202024,5306280.45478548,0.0,1.0
2017-02-16,44.1,44.55,43.9,44.26,4259718,33.9950911711267,34.3419798565463,33.8409184220513,34.118429370387,5525902.63265865,0.32,1.0
2017-02-17,44.69,44.69,43.978,44.07,2809757,34.4499007808991,34.4499007808991,33.9010457941907,33.9719652587654,3644946.3564093,0.0,1.0
2017-02-21,44.81,45.2,44.51,44.55,5068477,34.5424044303444,34.8430412910414,34.3111453067313,34.3419798565463,6575062.10455007,0.0,1.0
2017-02-22,44.72,44.92,44.425,44.59,3271482,34.4730266932604,34.6271994423358,34.2456218883742,34.3728144063614,4243917.31952571,0.0,1.0
2017-02-23,45.09,45.265,44.4909,44.8,3290850,34.7582462790499,34.8931474344909,34.2964218091946,34.5346957928906,4269042.38230905,0.0,1.0
2017-02-24,45.26,45.26,44.74,44.84,2371286,34.889293115764,34.889293115764,34.488443968168,34.5655303427057,3076141.55448474,0.0,1.0
2017-02-27,45.37,45.43,44.72,45.13,3026872,34.9740881277555,35.0203399524781,34.4730266932604,34.789080828865,3926597.94698165,0.0,1.0
2017-02-28,46.97,47.42,45.4,45.5,8689386,36.2074701203587,36.5543588057784,34.9972140401168,35.0743004146545,11272272.2428075,0.0,1.0
2017-03-01,46.51,47.44,46.5,47.25,4033451,35.8528727974853,36.5697760806859,35.8451641600315,36.4233119690643,5232378.64562858,0.0,1.0
2017-03-02,45.48,46.58,45.43,46.54,3393056,35.058883139747,35.9068332596617,35.0203399524781,35.8759987098466,4401628.71888661,0.0,1.0
2017-03-03,45.2,45.72,45.04,45.53,3037707,34.8430412910414,35.2438904386375,34.7197030917811,35.0974263270158,3940653.60865335,0.0,1.0
2017-03-06,44.76,45.14,44.64,45.08,2469489,34.5038612430755,34.7967894663188,34.4113575936303,34.7505376415962,3203535.01485817,0.0,1.0
2017-03-07,44.46,44.97,44.46,44.75,2361459,34.2726021194624,34.6657426296047,34.2726021194624,34.4961526056217,3063393.51689842,0.0,1.0
2017-03-08,43.99,44.95,43.86,44.47,3156837,33.9102961591352,34.6503253546972,33.8100838722362,34.2803107569162,4095194.53850566,0.0,1.0
2017-03-09,44.42,44.51,44.1,44.1,2822556,34.2417675696473,34.3111453067313,33.9950911711267,33.9950911711267,3661549.8094537,0.0,1.0
2017-03-10,45.04,45.12,44.61,44.63,2217295,34.7197030917811,34.7813721914112,34.388231681269,34.4036489561765,2876377.32776697,0.0,1.0
2017-03-13,44.7,45.13,44.59,45.0,2273292,34.4576094183529,34.789080828865,34.3728144063614,34.688868541966,2949019.21854965,0.0,1.0
2017-03-14,44.67,44.86,44.41,44.7,1946274,34.4344835059916,34.5809476176132,34.2340589321936,34.4576094183529,2524796.38804144,0.0,1.0
2017-03-15,45.01,45.33,44.505,44.71,2840013,34.6965771794198,34.9432535779404,34.3072909880044,34.4653180558067,3684195.83490851,0.0,1.0
2017-03-16,44.85,45.14,44.39,45.07,3185668,34.5732389801595,34.7967894663188,34.218641657286,34.7428290041424,4132595.44128893,0.0,1.0
2017-03-17,44.72,45.1,44.685,44.91,4200281,34.4730266932604,34.7659549165037,34.4460464621722,34.6194908048821,5448798.21523541,0.0,1.0
2017-03-20,44.85,44.98,44.01,44.6,3897386,34.5732389801595,34.6734512670585,33.9257134340427,34.3805230438152,5055868.85279424,0.0,1.0
2017-03-21,44.95,45.24,44.67,44.92,3493059,34.6503253546972,34.8738758408565,34.4344835059916,34.6271994423358,4531357.22226964,0.0,1.0
2017-03-22,45.61,45.65,44.92,44.92,2621915,35.159095426646,35.1899299764611,34.6271994423358,34.6271994423358,3401269.05140369,0.0,1.0
2017-03-23,45.61,46.025,45.4,45.61,1972187,35.159095426646,35.4790038809774,34.9972140401168,35.159095426646,2558411.92665692,0.0,1.0
2017-03-24,45.58,45.9,45.42,45.61,1546816,35.1359695142847,35.3826459128053,35.0126313150244,35.159095426646,2006601.04885782,0.0,1.0
2017-03-27,45.35,45.675,45.095,45.43,1792383,34.958670852848,35.2092015700955,34.7621005977768,35.0203399524781,2325161.88593532,0.0,1.0
2017-03-28,45.72,45.946,45.24,45.32,2135579,35.2438904386375,35.4181056450927,34.8738758408565,34.9355449404867,2770371.5641154,0.0,1.0
2017-03-29,46.24,46.39,45.59,45.65,2477765,35.6447395862335,35.7603691480401,35.1436781517384,35.1899299764611,3214271.02371788,0.0,1.0
2017-03-30,46.11,46.325,45.95,46.32,2019155,35.5445272993345,35.7102630045906,35.4211891000742,35.7064086858637,2619340.9822542,0.0,1.0
2017-03-31,46.04,46.31,45.88,45.88,2236718,35.4905668371581,35.6987000484099,35.3672286378978,35.3672286378978,2901573.73908672,0.0,1.0
2017-04-03,45.8,46.26,45.535,46.2,2300259,35.3055595382676,35.660156861141,35.1012806457427,35.6139050364184,2984002.05457187,0.0,1.0
2017-04-04,45.41,45.81,45.215,45.67,2826957,35.0049226775706,35.3132681757214,34.8546042472221,35.2053472513686,3667258.98961218,0.0,1.0
2017-04-05,45.26,45.83,45.095,45.42,2825602,34.889293115764,35.3286854506289,34.7621005977768,35.0126313150244,3665501.2211244,0.0,1.0
2017-04-06,45.25,45.46,44.92,45.17,2285013,34.8815844783103,35.0434658648394,34.6271994423358,34.8199153786801,2964224.24028052,0.0,1.0
2017-04-07,44.89,45.39,44.88,45.29,1418485,34.6040735299745,34.989505402663,34.5963648925208,34.9124190281253,1840124.15748808,0.0,1.0
2017-04-10,44.99,45.1996,44.72,44.91,1638380,34.6811599045122,34.8427329455433,34.4730266932604,34.6194908048821,2125382.09226416,0.0,1.0
2017-04-11,44.54,44.93,44.44,44.93,2137169,34.3342712190926,34.6349080797896,34.2571848445549,34.6349080797896,2772434.18544055,0.0,1.0
2017-04-12,44.65,44.9,44.32,44.64,2718389,34.419066231084,34.6117821674283,34.1646811951096,34.4113575936303,3526419.57324179,0.0,1.0
2017-04-13,44.28,44.58,44.18,44.55,2212785,34.1338466452945,34.3651057689077,34.0567602707568,34.3419798565463,2870526.7477818,0.0,1.0
2017-04-17,44.68,44.75,44.29,44.29,2943964,34.4421921434454,34.4961526056217,34.1415552827483,34.1415552827483,3819045.86595927,0.0,1.0
2017-04-18,45.41,45.83,44.55,44.7,3758397,35.0049226775706,35.3286854506289,34.3419798565463,34.4576094183529,4875565.91231541,0.0,1.0
2017-04-19,44.6,45.48,44.51,45.33,2896765,34.3805230438152,35.058883139747,34.3111453067313,34.9432535779404,3757817.1465091,0.0,1.0
2017-04-20,44.9,45.08,44.53,44.71,2539257,34.6117821674283,34.7505376415962,34.3265625816388,34.4653180558067,3294041.28191043,0.0,1.0
2017-04-21,44.81,45.3,44.72,45.04,2081117,34.5424044303444,34.9201276655791,34.4730266932604,34.7197030917811,2699720.94612147,0.0,1.0
2017-04-24,45.38,45.6,45.18,45.27,2661425,34.9817967652093,35.1513867891922,34.8276240161339,34.8970017532178,3452523.2454645,0.0,1.0
2017-04-25,45.58,45.88,45.38,45.45,1840397,35.1359695142847,35.3672286378978,34.9817967652093,35.0357572273857,2387447.86097039,0.0,1.0
2017-04-26,45.27,45.69,45.25,45.66,1545049,34.8970017532178,35.2207645262761,34.8815844783103,35.1976386139148,2004308.81497006,0.0,1.0
2017-04-27,45.78,45.86,45.09,45.14,1803760,35.2901422633601,35.3518113629902,34.7582462790499,34.7967894663188,2339920.65500213,0.0,1.0
2017-04-28,45.75,45.81,45.48,45.63,2145673,35.2670163509988,35.3132681757214,35.058883139747,35.1745127015535,2783465.96641482,0.0,1.0
2017-05-01,45.73,45.91,45.42,45.88,2582690,35.2515990760912,35.3903545502591,35.0126313150244,35.3672286378978,3350384.57248607,0.0,1.0
2017-05-02,41.67,43.99,41.52,43.0,8265700,32.1218922698605,33.9102961591352,32.006262708054,33.147141051212,10722647.2247146,0.0,1.0
2017-05-03,41.31,41.86,41.1,41.72,6233580,31.8443813215248,32.2683563814821,31.6824999349956,32.1604354571294,8086487.44656063,0.0,1.0
2017-05-04,42.4,42.85,41.29,41.37,4426483,32.6846228039857,33.0315114894054,31.8289640466172,31.8906331462474,5742237.88126792,0.0,1.0
2017-05-05,42.43,42.84,42.17,42.67,3230291,32.7077487163471,33.0238028519516,32.507324142549,32.8927560152375,4190482.45474314,0.0,1.0
2017-05-08,42.96,43.1,42.3,42.5,3907065,33.1163065013969,33.2242274257497,32.607536429448,32.7617091785234,5068424.89795533,0.0,1.0
2017-05-09,42.36,42.82,42.24,42.75,2515977,32.6537882541707,33.0083855770441,32.5612846047254,32.9544251148677,3263841.39231954,0.0,1.0
2017-05-10,42.29,42.47,42.0108,42.37,2489634,32.5998277919943,32.7385832661621,32.384602634285,32.6614968916244,3229668.03787398,0.0,1.0
2017-05-11,42.03,42.33,41.91,42.3,2166635,32.3994032181962,32.6306623418093,32.306899568751,32.607536429448,2810658.83950778,0.0,1.0
2017-05-12,41.96,42.23,41.86,42.13,1537322,32.3454427560199,32.5535759672716,32.2683563814821,32.4764895927339,1994284.99422827,0.0,1.0
2017-05-15,42.14,42.22,41.81,42.03,3040132,32.4841982301877,32.5458673298179,32.2298131942133,32.3994032181962,3943799.43048574,0.0,1.0
2017-05-16,41.9,42.3,41.655,41.96,2241537,32.5458673298179,32.8565677339211,32.3555633323046,32.5924723904334,2885785.75424696,0.32,1.0
2017-05-17,41.52,42.09,41.48,41.67,2457583,32.2507019459198,32.6934500217669,32.2196319055094,32.3672145974585,3163926.36448986,0.0,1.0
2017-05-18,41.31,41.67,41.11,41.45,2376557,32.0875842337656,32.3672145974585,31.9322340317139,32.1963293752017,3059612.37077768,0.0,1.0
2017-05-19,41.5,41.69,41.37,41.37,3670335,32.2351669257146,32.3827496176637,32.134189294381,32.134189294381,4725240.07246546,0.0,1.0
2017-05-22,41.5,41.76,41.39,41.55,3082802,32.2351669257146,32.4371221883817,32.1497243145862,32.2740044762275,3968841.9574444,0.0,1.0
2017-05-23,43.04,43.48,41.31,41.55,6572210,33.4313634815122,33.7731339260258,32.0875842337656,32.2740044762275,8461154.10627593,0.0,1.0
2017-05-24,42.55,42.88,42.17,42.48,3686523,33.0507554864857,33.3070833198709,32.7555901025876,32.9963829157676,4746080.72768987,0.0,1.0
2017-05-25,42.62,42.905,42.39,42.54,2037754,33.1051280572038,33.3265020951274,32.9264753248444,33.0429879763831,2623432.69991071,0.0,1.0
2017-05-26,42.45,42.84,42.18,42.56,1886527,32.9730803854599,33.2760132794606,32.7633576126902,33.0585229965883,2428740.96729264,0.0,1.0
2017-05-30,42.11,42.27,42.0,42.22,1834094,32.7089850419721,32.8332652036134,32.6235424308437,32.7944276531005,2361237.99747665,0.0,1.0
2017-05-31,41.58,42.29,41.57,42.29,3347361,32.2973070065353,32.8488002238186,32.2895394964327,32.8488002238186,4309438.87525472,0.0,1.0
2017-06-01,41.82,41.825,40.8,41.05,3492753,32.4837272489972,32.4876110040485,31.6914412185339,31.8856289710984,4496618.54812271,0.0,1.0
2017-06-02,42.22,42.34,41.69,41.95,2566997,32.7944276531005,32.8876377743315,32.3827496176637,32.5847048803308,3304787.46226124,0.0,1.0
2017-06-05,41.94,42.15,41.6,42.11,3422091,32.5769373702282,32.7400550823824,32.3128420267404,32.7089850419721,4405647.31143708,0.0,1.0
2017-06-06,41.95,42.14,41.56,41.87,2481955,32.5847048803308,32.7322875722798,32.2817719863301,32.5225647995101,3195303.21457197,0.0,1.0
2017-06-07,41.91,42.19,41.52,42.04,2787096,32.5536348399205,32.7711251227927,32.2507019459198,32.654612471254,3588145.96079328,0.0,1.0
2017-06-08,42.01,42.19,41.71,41.8,2316941,32.6313099409463,32.7711251227927,32.3982846378688,32.4681922287921,2982861.90735674,0.0,1.0
2017-06-09,42.02,42.13,41.65,41.81,2306691,32.6390774510489,32.7245200621773,32.3516795772533,32.4759597388946,2969665.91550783,0.0,1.0
2017-06-12,42.43,42.791,41.945,42.07,3481378,32.9575453652547,33.2379524799579,32.5808211252795,32.6779150015618,4481974.21570502,0.0,1.0
2017-06-13,42.36,42.6,42.12,42.43,1930429,32.9031727945366,33.0895930369986,32.7167525520747,32.9575453652547,2485261.00964883,0.0,1.0
2017-06-14,42.05,42.45,41.9,42.43,2409712,32.6623799813566,32.9730803854599,32.5458673298179,32.9575453652547,3102296.57660701,0.0,1.0
2017-06-15,42.36,42.78,41.885,41.98,3277023,32.9031727945366,33.2294082188451,32.534216064664,32.6080074106385,4218884.76065291,0.0,1.0
2017-06-16,42.56,42.61,41.891,42.26,5326676,33.0585229965883,33.0973605471012,32.5388765707256,32.8254976935108,6857636.3978329,0.0,1.0
2017-06-19,42.44,42.655,41.88,42.4,2850079,32.9653128753573,33.1323143425628,32.5303323096127,32.934242834947,3669231.14660986,0.0,1.0
2017-06-20,41.48,42.44,41.37,42.39,2754272,32.2196319055094,32.9653128753573,32.134189294381,32.9264753248444,3545887.88894464,0.0,1.0
2017-06-21,41.25,41.725,41.23,41.41,2560421,32.0409791731501,32.4099359030227,32.0254441529449,32.1652593347914,3296321.42885652,0.0,1.0
2017-06-22,41.03,41.46,41.01,41.25,2542814,31.8700939508933,32.2040968853043,31.8545589306881,32.0409791731501,3273653.93339468,0.0,1.0
2017-06-23,41.16,41.41,40.92,41.08,3618141,31.9710715822268,32.1652593347914,31.7846513397649,31.9089315014062,4658044.79455698,0.0,1.0
2017-06-26,41.3,41.465,41.06,41.27,1850904,32.079816723663,32.2079806403556,31.893396481201,32.0565141933552,2382879.42410886,0.0,1.0
2017-06-27,41.0,41.5,41.0,41.36,1884705,31.8467914205855,32.2351669257146,31.8467914205855,32.1264217842785,2426395.29927814,0.0,1.0
2017-06-28,41.14,41.32,40.965,41.25,2230152,31.9555365620217,32.0953517438681,31.8196051352265,32.0409791731501,2871128.54769087,0.0,1.0
2017-06-29,40.63,41.14,40.4,41.14,3513128,31.55939354679,31.9555365620217,31.3807408144306,31.9555365620217,4522849.60509066,0.0,1.0
2017-06-30,41.38,41.555,40.82,40.88,3134657,32.1419568044836,32.2778882312788,31.706976238739,31.7535812993545,4035600.8020615,0.0,1.0
2017-07-03,41.46,41.69,41.33,41.48,1438573,32.2040968853043,32.3827496176637,32.1031192539707,32.2196319055094,1852038.78849393,0.0,1.0
2017-07-05,41.8,42.13,41.27,41.35,3327310,32.4681922287921,32.7245200621773,32.0565141933552,32.1186542741759,4283624.94037058,0.0,1.0
2017-07-06,41.1,41.805,41.1,41.7,2720824,31.9244665216113,32.4720759838433,31.9244665216113,32.3905171277662,3502826.4708605,0.0,1.0
2017-07-07,41.24,41.365,41.04,41.26,2293570,32.0332116630475,32.1303055393298,31.8778614609958,32.0487466832526,2952773.75852738,0.0,1.0
2017-07-10,40.81,41.61,40.78,41.24,3020491,31.6992087286365,32.320609536843,31.6759061983287,32.0332116630475,3888621.91372757,0.0,1.0
2017-07-11,40.29,40.74,40.22,40.68,3425258,31.2952982033022,31.6448361579184,31.2409256325841,31.5982310973029,4409724.55106493,0.0,1.0
2017-07-12,40.9,41.01,40.49,40.49,2736153,31.7691163195597,31.8545589306881,31.4506484053538,31.4506484053538,3522561.23759728,0.0,1.0
2017-07-13,41.38,41.56,40.9,41.07,2303100,32.1419568044836,32.2817719863301,31.7691163195597,31.9011639913036,2965042.81241228,0.0,1.0
2017-07-14,41.48,41.715,41.42,41.49,1515229,32.2196319055094,32.4021683929201,32.173026844894,32.227399415612,1950726.78373004,0.0,1.0
2017-07-17,41.6,41.7,41.0,41.46,1814082,32.3128420267404,32.3905171277662,31.8467914205855,32.2040968853043,2335474.27173223,0.0,1.0
2017-07-18,41.18,41.53,41.085,41.46,1947859,31.986606602432,32.2584694560224,31.9128152564575,32.2040968853043,2507700.63286117,0.0,1.0
2017-07-19,41.28,41.67,41.12,41.25,3506070,32.0642817034578,32.3672145974585,31.9400015418165,32.0409791731501,4513763.03821558,0.0,1.0
2017-07-20,41.42,41.695,40.91,41.26,2450508,32.173026844894,32.386633372715,31.7768838296623,32.0487466832526,3154817.91157951,0.0,1.0
2017-07-21,41.26,41.56,41.027,41.38,2692580,32.0487466832526,32.2817719863301,31.8677636978625,32.1419568044836,3466464.7543941,0.0,1.0
2017-07-24,41.38,41.66,41.18,41.27,3560845,32.1419568044836,32.3594470873559,31.986606602432,32.0565141933552,4584281.13124232,0.0,1.0
2017-07-25,41.96,42.08,41.45,41.55,3073645,32.5924723904334,32.6856825116643,32.1963293752017,32.2740044762275,3957053.10892142,0.0,1.0
2017-07-26,41.71,42.1,41.61,42.06,2376629,32.3982846378688,32.7012175318695,32.320609536843,32.6701474914592,3059705.06457409,0.0,1.0
2017-07-27,41.78,41.84,41.26,41.7,2978055,32.4526572085869,32.4992622692024,32.0487466832526,32.3905171277662,3833989.22005924,0.0,1.0
2017-07-28,41.78,41.92,41.42,41.75,3122720,32.4526572085869,32.561402350023,32.173026844894,32.4293546782792,4020232.94306633,0.0,1.0
2017-07-31,42.18,42.68,41.8,41.93,9317142,32.7633576126902,33.1517331178193,32.4681922287921,32.5691698601256,11995017.5499651,0.0,1.0
2017-08-01,43.3,43.69,42.3,42.98,6289813,33.6333187441793,33.93625163818,32.8565677339211,33.3847584208967,8097592.30040698,0.0,1.0
2017-08-02,42.49,43.32,42.38,43.1,4219040,33.0041504258702,33.6488537643845,32.9187078147418,33.4779685421277,5431650.48294902,0.0,1.0
2017-08-03,42.62,43.195,42.27,42.57,3367233,33.1051280572038,33.5517598881022,32.8332652036134,33.0662905066909,4335022.36306171,0.0,1.0
2017-08-04,42.59,42.69,42.27,42.64,2579026,33.081825526896,33.1595006279218,32.8332652036134,33.1206630774089,3320273.76332959,0.0,1.0
2017-08-07,42.44,42.86,42.36,42.65,3243491,32.9653128753573,33.2915482996657,32.9031727945366,33.1284305875115,4175715.19980631,0.0,1.0
2017-08-08,42.24,42.65,42.1,42.44,3065176,32.8099626733057,33.1284305875115,32.7012175318695,32.9653128753573,3946150.00111962,0.0,1.0
2017-08-09,42.49,42.54,42.13,42.29,2313647,33.0041504258702,33.0429879763831,32.7245200621773,32.8488002238186,2978621.16617135,0.0,1.0
2017-08-10,42.12,42.49,42.1,42.34,3724314,32.7167525520747,33.0041504258702,32.7012175318695,32.8876377743315,4794733.38407642,0.0,1.0
2017-08-11,41.26,41.78,41.14,41.78,3780617,32.0487466832526,32.4526572085869,31.9555365620217,32.4526572085869,4867218.64544904,0.0,1.0
2017-08-14,41.95,42.21,41.38,41.38,2956978,32.5847048803308,32.7866601429979,32.1419568044836,32.1419568044836,3806854.39857636,0.0,1.0
2017-08-15,42.05,42.16,41.41,41.68,4090910,32.9109403046392,32.9970331330223,32.4100365758647,32.6213553364414,5226917.36874353,0.32,1.0
2017-08-16,42.15,42.57,41.97,42.21,2577826,32.9892065122602,33.3179245842685,32.8483273385424,33.0361662368329,3293664.12191876,0.0,1.0
2017-08-17,41.67,42.33,41.585,42.07,2370660,32.6135287156793,33.1300856859781,32.5470024392015,32.9265935461634,3028970.06518978,0.0,1.0
2017-08-18,41.27,41.66,41.26,41.66,2275555,32.3004638851953,32.6057020949172,32.2926372644332,32.6057020949172,2907455.2979731,0.0,1.0
2017-08-21,41.56,41.805,41.27,41.28,2586534,32.5274358872962,32.7191880959677,32.3004638851953,32.3082905059574,3304790.25191111,0.0,1.0
2017-08-22,41.72,41.925,41.535,41.54,2854182,32.6526618194899,32.8131075451129,32.507869335391,32.511782645772,3646761.59322867,0.0,1.0
2017-08-23,41.77,41.93,41.49,41.63,1858308,32.6917949233004,32.817020855494,32.4726495419615,32.5822222326309,2374342.71633329,0.0,1.0
2017-08-24,41.08,41.88,41.06,41.75,2722258,32.1517580907153,32.7778877516835,32.1361048491911,32.6761416817762,3478203.53476391,0.0,1.0
2017-08-25,41.75,41.9,41.36,41.38,2216593,32.6761416817762,32.7935409932077,32.3709034720542,32.3865567135784,2832120.10313972,0.0,1.0
2017-08-28,41.77,42.07,41.63,41.75,2457023,32.6917949233004,32.9265935461634,32.5822222326309,32.6761416817762,3139315.26093273,0.0,1.0
2017-08-29,41.74,41.92,41.56,41.79,2376579,32.6683150610141,32.8091942347319,32.5274358872962,32.7074481648246,3036532.71601944,0.0,1.0
2017-08-30,41.86,42.04,41.62,41.66,2150945,32.7622345101593,32.9031136838771,32.5743956118688,32.6057020949172,2748242.26876466,0.0,1.0
2017-08-31,41.32,41.71,41.11,41.71,4192469,32.3395969890058,32.6448351987278,32.1752379530016,32.6448351987278,5356678.35127607,0.0,1.0
2017-09-01,42.2,42.29,41.32,41.37,3006961,33.0283396160708,33.0987792029297,32.3395969890058,32.3787300928163,3841965.88974931,0.0,1.0
2017-09-05,41.94,42.29,41.71,42.29,3014412,32.8248474762561,33.0987792029297,32.6448351987278,33.0987792029297,3851485.96262174,0.0,1.0
2017-09-06,42.4,42.47,41.77,42.0,3659189,33.1848720313128,33.2396583766475,32.6917949233004,32.8718072008287,4675311.49294784,0.0,1.0
2017-09-07,42.59,42.66,42.08,42.47,3512385,33.3335778257927,33.3883641711274,32.9344201669255,33.2396583766475,4487741.39793206,0.0,1.0
2017-09-08,42.37,42.65,42.34,42.52,2387341,33.1613921690265,33.3805375503653,33.1379123067402,33.278791480458,3050283.22256259,0.0,1.0
2017-09-11,42.79,42.985,42.51,42.61,2175818,33.4901102410348,33.6427293458958,33.2709648596959,33.3492310673169,2780022.26776555,0.0,1.0
2017-09-12,43.21,43.28,42.65,43.0,3011546,33.8188283130431,33.8736146583778,33.3805375503653,33.6544692770389,3847824.10128066,0.0,1.0
2017-09-13,43.29,43.5597,42.97,43.2,2225407,33.8814412791399,34.0925252410938,33.6309894147526,33.811001692281,2843381.66833869,0.0,1.0
2017-09-14,43.45,43.65,43.2,43.26,2917466,34.0066672113335,34.1631996265756,33.811001692281,33.8579614168536,3727618.96695813,0.0,1.0
2017-09-15,43.84,43.84,43.25,43.27,5521876,34.3119054210555,34.3119054210555,33.8501347960915,33.8657880376157,7055249.21654302,0.0,1.0
2017-09-18,44.09,44.26,43.65,43.85,3219181,34.5075709401081,34.6406234930638,34.1631996265756,34.3197320418176,4113117.39491436,0.0,1.0
2017-09-19,43.89,44.11,43.44,44.11,2753876,34.351038524866,34.5232241816323,33.9988405905714,34.5232241816323,3518601.55705355,0.0,1.0
2017-09-20,43.32,43.91,43.2,43.88,2750674,33.9049211414262,34.3666917663902,33.811001692281,34.3432119041039,3514510.39166132,0.0,1.0
2017-09-21,43.29,43.595,43.26,43.33,2004431,33.8814412791399,34.120153212384,33.8579614168536,33.9127477621883,2561042.70403112,0.0,1.0
2017-09-22,43.38,43.685,43.32,43.34,1569273,33.9518808659988,34.1905927992429,33.9049211414262,33.9205743829504,2005045.40554553,0.0,1.0
2017-09-25,43.57,43.7,43.28,43.47,2038465,34.1005866604787,34.2023327303861,33.8736146583778,34.0223204528577,2604527.62687905,0.0,1.0
2017-09-26,43.52,43.63,43.41,43.62,2209560,34.0614535566682,34.1475463850514,33.9753607282851,34.1397197642892,2823134.10494999,0.0,1.0
2017-09-27,43.05,43.65,42.74,43.51,3228851,33.6936023808494,34.1631996265756,33.4509771372243,34.0536269359061,4125472.66329127,0.0,1.0
2017-09-28,42.75,43.07,42.36,42.36,3002466,33.4588037579864,33.7092556223736,33.1535655482644,33.1535655482644,3836222.67037453,0.0,1.0
2017-09-29,42.51,42.76,42.31,42.54,2331983,33.2709648596959,33.4666303787485,33.1144324444539,33.2944447219822,2979552.82475406,0.0,1.0
2017-10-02,42.62,42.8,42.335,42.52,2410472,33.357057688079,33.4979368617969,33.1339989963591,33.278791480458,3079837.48448877,0.0,1.0
2017-10-03,42.72,42.835,42.57,42.67,2271420,33.4353238957001,33.5253300344642,33.3179245842685,33.3961907918896,2902172.04722455,0.0,1.0
2017-10-04,43.03,43.16,42.695,42.77,2202917,33.6779491393252,33.7796952092325,33.4157573437948,33.4744569995106,2814646.40610534,0.0,1.0
2017-10-05,43.35,43.55,43.0301,43.07,2142420,33.9284010037125,34.0849334189545,33.6780274055328,33.7092556223736,2737349.95615731,0.0,1.0
2017-10-06,43.0,43.27,42.89,43.24,2184187,33.6544692770389,33.8657880376157,33.5683764486558,33.8423081753294,2790715.26063487,0.0,1.0
2017-10-09,42.61,43.04,42.555,42.93,2063531,33.3492310673169,33.6857757600873,33.3061846531254,33.5996829317042,2636554.22017123,0.0,1.0
2017-10-10,43.01,43.035,42.64,42.72,2146877,33.662295897801,33.6818624497063,33.3727109296033,33.4353238957001,2743044.62328822,0.0,1.0
2017-10-11,43.29,43.3,42.95,42.96,1347840,33.8814412791399,33.889267899902,33.6153361732284,33.6231627939905,1722122.53662077,0.0,1.0
2017-10-12,43.44,43.54,43.23,43.23,1769605,33.9988405905714,34.0771067981924,33.8344815545673,33.8344815545673,2261007.72451982,0.0,1.0
2017-10-13,44.0,44.42,43.65,43.76,3327416,34.4371313532491,34.7658494252574,34.1631996265756,34.2492924549587,4251408.24008231,0.0,1.0
2017-10-16,43.7,44.04,43.5345,43.97,2606511,34.2023327303861,34.4684378362975,34.0728021567733,34.4136514909628,3330314.67759521,0.0,1.0
2017-10-17,43.67,43.79,43.4,43.62,1261280,34.1788528680998,34.272772317245,33.967534107523,34.1397197642892,1611525.63582402,0.0,1.0
2017-10-18,43.31,43.85,43.29,43.67,1994620,33.8970945206641,34.3197320418176,33.8814412791399,34.1788528680998,2548507.28127561,0.0,1.0
2017-10-19,43.31,43.32,42.88,43.17,2126113,33.8970945206641,33.9049211414262,33.5605498278937,33.7875218299947,2716514.65507953,0.0,1.0
2017-10-20,43.49,43.5,43.26,43.43,2023259,34.0379736943819,34.045800315144,33.8579614168536,33.9910139698093,2585099.06318317,0.0,1.0
2017-10-23,43.57,43.67,43.38,43.5,2092545,34.1005866604787,34.1788528680998,33.9518808659988,34.045800315144,2673625.13606445,0.0,1.0
2017-10-24,43.73,43.98,43.54,43.57,2553166,34.2258125926724,34.4214781117249,34.0771067981924,34.1005866604787,3262156.27102171,0.0,1.0
2017-10-25,43.49,43.6,42.9,43.6,1671364,34.0379736943819,34.124066522765,33.5762030694179,34.124066522765,2135486.1194924,0.0,1.0
2017-10-26,43.01,43.77,42.98,43.67,3014799,33.662295897801,34.2571190757208,33.6388160355147,34.1788528680998,3851980.42889494,0.0,1.0
2017-10-27,43.07,43.13,42.58,43.03,2678868,33.7092556223736,33.7562153469462,33.3257512050306,33.6779491393252,3422764.53839641,0.0,1.0
2017-10-30,42.81,43.09,42.595,42.91,3280562,33.505763482559,33.7249088638978,33.3374911361738,33.58402969018,4191543.32337792,0.0,1.0
2017-10-31,40.87,41.59,39.95,40.74,8949907,31.9873990547112,32.5509157495825,31.2673499445978,31.8856529848039,11435212.2992046,0.0,1.0
2017-11-01,40.62,41.11,40.08,40.97,6914525,31.7917335356586,32.1752379530016,31.3690960145051,32.0656652623322,8834623.79253304,0.0,1.0
2017-11-02,40.16,40.98,40.09,40.5,3706887,31.4317089806019,32.0734918830943,31.3769226352672,31.6978140865134,4736254.78054261,0.0,1.0
2017-11-03,39.78,40.19,39.65,40.13,2735089,31.1342973916421,31.4551888428882,31.0325513217347,31.4082291183156,3494597.58321726,0.0,1.0
2017-11-06,39.27,39.84,39.095,39.73,2867542,30.7351397327749,31.1812571162147,30.5981738694381,31.0951642878315,3663831.54002447,0.0,1.0
2017-11-07,39.54,39.57,39.22,39.27,4522945,30.9464584933516,30.9699383556379,30.6960066289643,30.7351397327749,5778924.43939653,0.0,1.0
2017-11-08,39.8,39.81,39.54,39.65,3270641,31.1499506331663,31.1577772539284,30.9464584933516,31.0325513217347,4178867.35465328,0.0,1.0
2017-11-09,39.6,40.15,39.51,39.69,3897364,30.9934182179242,31.4238823598398,30.9229786310653,31.0638578047831,4979625.45837375,0.0,1.0
2017-11-10,39.93,39.96,39.45,39.49,2591297,31.2516967030736,31.2751765653599,30.8760189064927,30.9073253895411,3310875.89237431,0.0,1.0
2017-11-13,39.74,40.02,39.7,39.93,2487934,31.1029909085936,31.3221362899325,31.0716844255452,31.2516967030736,3178809.95594808,0.0,1.0
2017-11-14,39.79,40.66,39.7,39.72,4727554,31.1421240124042,31.823040018707,31.0716844255452,31.0873376670694,6040351.44118861,0.0,1.0
2017-11-15,38.96,39.8,38.59,39.26,3781176,30.7429663535369,31.4058023837467,30.4510028640398,30.9796935071833,4791815.3136531,0.32,1.0
2017-11-16,39.19,39.29,38.65,38.98,3283751,30.9244571713325,31.0033662225479,30.4983482947691,30.75874816378,4161437.69240671,0.0,1.0
2017-11-17,39.42,39.495,39.05,39.05,2603516,31.105947989128,31.1651297775396,30.8139844996308,30.8139844996308,3299388.29563629,0.0,1.0
2017-11-20,39.2,39.42,39.095,39.37,2933289,30.932348076454,31.105947989128,30.8494935726778,31.0664934635203,3717303.59802616,0.0,1.0
2017-11-21,39.34,39.6,39.26,39.27,2091919,31.0428207481556,31.2479842813158,30.9796935071833,30.9875844123048,2651050.75752143,0.0,1.0
2017-11-22,39.24,39.5,39.16,39.33,1716775,30.9639116969402,31.1690752301003,30.9007844559678,31.0349298430341,2175637.61514851,0.0,1.0
2017-11-24,39.14,39.39,39.1,39.39,722686,30.8850026457247,31.0822752737634,30.8534390252386,31.0822752737634,915846.774062541,0.0,1.0
2017-11-27,39.07,39.205,38.86,39.16,2355998,30.8297663098739,30.9362935290148,30.6640573023215,30.9007844559678,2985713.25305568,0.0,1.0
2017-11-28,39.09,39.14,38.92,38.99,2070613,30.845548120117,30.8850026457247,30.7114027330508,30.7666390689016,2624050.05269503,0.0,1.0
2017-11-29,39.77,39.92,39.21,39.3,2094116,31.382129668382,31.5004932452052,30.9402389815756,31.0112571276695,2653834.97551184,0.0,1.0
2017-11-30,39.88,40.15,39.68,39.86,5802978,31.468929624719,31.6819840630007,31.3111115222881,31.4531478144759,7354008.07716753,0.0,1.0
2017-12-01,40.83,40.85,39.74,39.96,3903151,32.2185656112657,32.2343474215088,31.3584569530174,31.5320568656914,4946392.00431305,0.0,1.0
2017-12-04,41.2,41.32,40.658,40.92,2659582,32.5105291007629,32.6052199622214,32.0828420431752,32.2895837573597,3370439.71386577,0.0,1.0
2017-12-05,40.84,41.5,40.765,41.36,2922255,32.2264565163873,32.7472562544092,32.1672747279757,32.6367835827076,3703320.41126869,0.0,1.0
2017-12-06,41.22,41.31,40.85,40.93,2704124,32.526310911006,32.5973290570999,32.2343474215088,32.2974746624812,3426886.97728348,0.0,1.0
2017-12-07,41.31,41.81,41.04,41.27,3664629,32.5973290570999,32.9918743131771,32.3842746188182,32.5657654366137,4644117.4282967,0.0,1.0
2017-12-08,41.51,41.53,41.12,41.33,2383372,32.7551471595308,32.7709289697739,32.4474018597905,32.613110867343,3020403.82350147,0.0,1.0
2017-12-11,41.9,41.91,41.3,41.4,2596092,33.062892459271,33.0707833643925,32.5894381519783,32.6683472031938,3289979.99597275,0.0,1.0
2017-12-12,41.77,42.23,41.75,41.95,3258897,32.9603106926909,33.323292328282,32.9445288824478,33.1023469848787,4129940.67195447,0.0,1.0
2017-12-13,40.05,41.7,39.95,41.69,5355378,31.6030750117853,32.9050743568401,31.5241659605698,32.8971834517186,6786772.76878961,0.0,1.0
2017-12-14,39.57,40.12,39.52,39.98,4408942,31.2243115659512,31.6583113476361,31.1848570403434,31.5478386759345,5587371.70462529,0.0,1.0
2017-12-15,40.56,40.96,39.78,39.78,9582277,32.0055111729841,32.3211473778458,31.3900205735036,31.3900205735036,12143444.7029881,0.0,1.0
2017-12-18,40.22,40.7,40.18,40.67,3341491,31.7372203988515,32.1159838446857,31.7056567783654,32.092311129321,4234610.54027477,0.0,1.0
2017-12-19,40.13,40.55,40.13,40.49,2913600,31.6662022527576,31.9976202678625,31.6662022527576,31.9502748371332,3692352.08777895,0.0,1.0
2017-12-20,39.87,40.27,39.78,40.27,2354818,31.4610387195975,31.7766749244593,31.3900205735036,31.7766749244593,2984217.86059838,0.0,1.0
2017-12-21,40.09,40.3,39.79,40.0,2570685,31.6346386322715,31.8003476398239,31.3979114786251,31.5636204861776,3257782.16871637,0.0,1.0
2017-12-22,40.19,40.41,40.09,40.15,1703378,31.7135476834869,31.8871475961609,31.6346386322715,31.6819840630007,2158659.84163122,0.0,1.0
2017-12-26,40.26,40.5,40.17,40.22,1301814,31.7687840193377,31.9581657422548,31.6977658732438,31.7372203988515,1649765.11559578,0.0,1.0
2017-12-27,40.24,40.42,40.09,40.34,1273056,31.7530022090946,31.8950385012824,31.6346386322715,31.8319112603101,1613320.62721702,0.0,1.0
2017-12-28,40.27,40.29,40.04,40.21,1629749,31.7766749244593,31.7924567347024,31.5951841066637,31.72932949373,2065351.15414115,0.0,1.0
2017-12-29,40.08,40.4,40.03,40.15,2481080,31.6267477271499,31.8792566910393,31.5872932015422,31.6819840630007,3144227.3880926,0.0,1.0
2018-01-02,40.09,40.2,39.62,40.2,3649242,31.6346386322715,31.7214385886085,31.2637660915589,31.7214385886085,4624617.7641099,0.0,1.0
2018-01-03,39.78,40.17,39.75,40.15,2811706,31.3900205735036,31.6977658732438,31.366347858139,31.6819840630007,3563223.68180964,0.0,1.0
2018-01-04,40.45,40.52,39.83,39.86,3647576,31.9187112166471,31.9739475524979,31.4294750991113,31.4531478144759,4622506.47272527,0.0,1.0
2018-01-05,40.18,40.7,40.05,40.56,2811745,31.7056567783654,32.1159838446857,31.6030750117853,32.0055111729841,3563273.10579764,0.0,1.0
2018-01-08,40.09,40.18,39.77,40.08,3598859,31.6346386322715,31.7056567783654,31.382129668382,31.6267477271499,4560768.30802857,0.0,1.0
2018-01-09,40.22,40.6,40.12,40.19,2778023,31.7372203988515,32.0370747934702,31.6583113476361,31.7135476834869,3520537.8308443,0.0,1.0
2018-01-10,39.91,40.17,39.28,40.05,3704289,31.4926023400837,31.6977658732438,30.9954753174264,31.6030750117853,4694377.82224278,0.0,1.0
2018-01-11,40.56,40.71,40.01,40.06,3321333,32.0055111729841,32.1238747498072,31.5715113912991,31.6109659169068,4209064.67488986,0.0,1.0
2018-01-12,40.5,40.69,40.21,40.56,2804341,31.9581657422548,32.1080929395641,31.72932949373,32.0055111729841,3553890.15176898,0.0,1.0
2018-01-16,40.78,40.96,40.53,40.58,5221936,32.179111085658,32.3211473778458,31.9818384576194,32.0212929832271,6617664.15837728,0.0,1.0
2018-01-17,40.91,41.0,40.17,40.91,3833620,32.2816928522381,32.352710998332,31.6977658732438,32.2816928522381,4858276.63740772,0.0,1.0
2018-01-18,40.48,40.88,40.43,40.88,2411171,31.9423839320117,32.2580201368735,31.902929406404,32.2580201368735,3055632.98868824,0.0,1.0
2018-01-19,40.96,41.33,39.92,40.51,5171182,32.3211473778458,32.613110867343,31.5004932452052,31.9660566473763,6553344.54076912,0.0,1.0
2018-01-22,42.75,42.77,41.15,41.18,7252581,33.7336193946023,33.7494012048454,32.4710745751552,32.4947472905198,9191063.49434922,0.0,1.0
2018-01-23,42.61,42.84,42.27,42.35,3889340,33.6231467229006,33.8046375406962,33.3548559487681,33.4179831897405,4928889.57615396,0.0,1.0
2018-01-24,42.84,43.2,42.49,42.69,4105624,33.8046375406962,34.0887101250718,33.5284558614421,33.686273963873,5202982.34075897,0.0,1.0
2018-01-25,42.89,43.4,42.81,43.28,3222956,33.8440920663039,34.2465282275027,33.7809648253315,34.1518373660441,4084393.29881235,0.0,1.0
2018-01-26,43.59,43.69,42.61,42.9,3968058,34.396455424812,34.4753644760274,33.6231467229006,33.8519829714254,5028647.46043655,0.0,1.0
2018-01-29,43.11,43.5,43.1,43.38,2395387,34.0176919789779,34.3254372787181,34.0098010738563,34.2307464172596,3035630.21364928,0.0,1.0
2018-01-30,42.48,43.12,42.24,42.84,2844250,33.5205649563206,34.0255828840994,33.3311832334035,33.8046375406962,3604466.09886918,0.0,1.0
2018-01-31,42.95,43.22,42.52,42.68,5160218,33.8914374970332,34.1044919353149,33.5521285768068,33.6783830587515,6539450.06373369,0.0,1.0
2018-02-01,42.46,42.99,42.3,42.77,2921388,33.5047831460775,33.9230011175193,33.3785286641328,33.7494012048454,3702221.6779971,0.0,1.0
2018-02-02,41.43,42.13,41.4,42.04,3006747,32.6920199185584,33.2443832770665,32.6683472031938,33.1733651309726,3810395.5803381,0.0,1.0
2018-02-05,40.6,42.54,40.51,42.24,5019636,32.0370747934702,33.5679103870498,31.9660566473763,33.3311832334035,6361293.06167297,0.0,1.0
2018-02-06,42.0,42.25,40.2,40.21,5842278,33.1418015104864,33.339074138525,31.7214385886085,31.72932949373,7403812.24968596,0.0,1.0
2018-02-07,42.19,43.05,42.17,42.31,4586899,33.2917287077958,33.9703465482486,33.2759468975527,33.3864195692543,5812893.36184828,0.0,1.0
2018-02-08,41.35,42.4,41.34,42.4,4489206,32.6288926775861,33.4574377153482,32.6210017724645,33.4574377153482,5689088.8064833,0.0,1.0
2018-02-09,41.49,41.82,40.62,41.76,5525273,32.7393653492877,32.9997652182986,32.0528566037133,32.9524197875694,7002077.60059673,0.0,1.0
2018-02-12,41.27,41.74,40.37,41.65,6429558,32.5657654366137,32.9366379773263,31.8555839756747,32.8656198312324,8148061.47199197,0.0,1.0
2018-02-13,41.34,41.42,40.97,41.1,2448899,32.6210017724645,32.6841290134369,32.3290382829674,32.4316200495474,3103444.99430594,0.0,1.0
2018-02-14,41.82,41.95,40.72,40.91,3642086,32.9997652182986,33.1023469848787,32.1317656549288,32.2816928522381,4615549.09595363,0.0,1.0
2018-02-15,43.2,43.2,42.0,42.18,3873122,34.0887101250718,34.0887101250718,33.1418015104864,33.2838378026742,4908336.80083833,0.0,1.0
2018-02-16,43.13,43.43,42.63,42.74,2971250,34.2978191107927,34.5363849752313,33.9002093367283,33.9876834870225,3736389.53794803,0.335,1.0
2018-02-20,42.57,43.18,42.3,42.79,4116692,33.8524961638406,34.3375800881991,33.6377868858458,34.0274444644289,5176799.29987526,0.0,1.0
2018-02-21,42.12,42.8,42.12,42.5,3943878,33.4946473671827,34.0353966599102,33.4946473671827,33.7968307954716,4959483.21351061,0.0,1.0
2018-02-22,41.76,42.35,41.67,42.33,3225977,33.2083683298563,33.6775478632523,33.1367985705247,33.6616434722897,4056712.39796752,0.0,1.0
2018-02-23,42.57,42.67,41.7,41.88,2760356,33.8524961638406,33.9320181186535,33.1606551569686,33.3037946756318,3471187.30480844,0.0,1.0
2018-02-26,42.17,42.63,42.03,42.59,3530045,33.5344083445891,33.9002093367283,33.4230776078511,33.8684005548032,4439082.27395398,0.0,1.0
2018-02-27,41.64,42.45,41.64,42.27,4786040,33.1129419840809,33.7570698180652,33.1129419840809,33.613930299402,6018514.02076594,0.0,1.0
2018-02-28,41.52,42.49,41.51,42.07,4727199,33.0175156383054,33.7888785999903,33.0095634428241,33.4548863897762,5944520.6183924,0.0,1.0
2018-03-01,41.25,41.77,40.99,41.5,4347530,32.8028063603107,33.2163205253376,32.5960492777972,33.0016112473429,5467081.39938248,0.0,1.0
2018-03-02,42.2,42.25,41.21,41.21,4065001,33.558264931033,33.5980259084394,32.7709975783855,32.7709975783855,5111797.1251656,0.0,1.0
2018-03-05,42.72,42.85,41.76,41.89,4706014,33.9717790960599,34.0751576373167,33.2083683298563,33.3117468711131,5917880.17670576,0.0,1.0
2018-03-06,43.12,43.38,42.52,43.27,2782257,34.2898669153114,34.4966239978249,33.8127351864342,34.4091498475307,3498728.12677583,0.0,1.0
2018-03-07,43.03,43.4,42.75,42.83,3390149,34.2182971559798,34.5125283887875,33.9956356825038,34.0592532463541,4263161.04524527,0.0,1.0
2018-03-08,43.29,43.3,42.68,43.07,2609761,34.4250542384933,34.4330064339746,33.9399703141348,34.250105937905,3281811.92997721,0.0,1.0
2018-03-09,43.3,43.75,42.86,43.49,4639833,34.4330064339746,34.7908552306325,34.0831098327979,34.584098148119,5834656.61894019,0.0,1.0
2018-03-12,44.53,44.99,43.84,43.89,7438289,35.4111264781729,35.7769274703122,34.8624249899641,34.9021859673705,9353755.22081076,0.0,1.0
2018-03-13,44.24,44.92,44.08,44.57,3250611,35.1805128092156,35.7212621019432,35.053277681515,35.4429352600981,4087690.00667692,0.0,1.0
2018-03-14,43.77,44.36,43.54,44.3,3267530,34.8067596215951,35.2759391549911,34.6238591255255,35.2282259821033,4108965.89210983,0.0,1.0
2018-03-15,43.26,43.91,42.95,43.75,3270218,34.4011976520494,34.9180903583331,34.1546795921295,34.7908552306325,4112346.09070572,0.0,1.0
2018-03-16,43.5,43.89,43.0,43.35,9961139,34.5920503436003,34.9021859673705,34.194440569536,34.472767411381,12526275.3203689,0.0,1.0
2018-03-19,43.06,43.66,42.94,43.52,4256531,34.2421537424237,34.7192854713009,34.1467273966482,34.6079547345629,5352648.85026554,0.0,1.0
2018-03-20,42.97,43.26,42.6,43.14,2120493,34.1705839830921,34.4011976520494,33.8763527502845,34.305771306274,2666550.39478066,0.0,1.0
2018-03-21,42.62,42.99,42.31,42.75,3078319,33.892257141247,34.1864883740547,33.6457390813271,33.9956356825038,3871030.34280746,0.0,1.0
2018-03-22,41.94,42.85,41.87,42.45,2645484,33.3515078485195,34.0751576373167,33.2958424801505,33.7570698180652,3326734.11540897,0.0,1.0
2018-03-23,42.05,42.75,41.99,42.0,4449777,33.4389819988137,33.9956356825038,33.3912688259259,33.3992210214072,5595658.4700048,0.0,1.0
2018-03-26,42.83,42.89,42.17,42.33,2560168,34.0592532463541,34.1069664192418,33.5344083445891,33.6616434722897,3219448.02039187,0.0,1.0
2018-03-27,42.87,43.6,42.74,42.97,4323164,34.0910620282792,34.6715722984132,33.9876834870225,34.1705839830921,5436440.80452119,0.0,1.0
2018-03-28,42.8,43.09,42.49,42.75,4171927,34.0353966599102,34.2660103288676,33.7888785999903,33.9956356825038,5246258.10547175,0.0,1.0
2018-03-29,43.37,43.57,43.0,43.09,2798795,34.4886718023436,34.6477157119693,34.194440569536,34.2660103288676,3519524.89923812,0.0,1.0
2018-04-02,42.27,43.45,41.91,43.33,3020104,33.613930299402,34.5522893661939,33.3276512620756,34.4568630204184,3797824.14442238,0.0,1.0
2018-04-03,43.12,43.45,42.3,42.47,3721985,34.2898669153114,34.5522893661939,33.6377868858458,33.7729742090277,4680449.57994094,0.0,1.0
2018-04-04,43.9,44.1,42.46,42.58,6910907,34.9101381628518,35.0691820724776,33.7650220135464,33.8604483593219,8690564.78335107,0.0,1.0
2018-04-05,44.43,44.73,43.93,44.29,5711311,35.3316045233601,35.5701703877987,34.9339947492957,35.220273786622,7182055.58884897,0.0,1.0
2018-04-06,44.33,44.75,43.97,44.2,6447961,35.2520825685472,35.5860747787613,34.9658035312208,35.1487040272905,8108403.5411012,0.0,1.0
2018-04-09,44.22,44.86,44.17,44.61,3335566,35.164608418253,35.6735489290554,35.1248474408466,35.4747440420232,4194522.13901058,0.0,1.0
2018-04-10,44.14,44.79,43.87,44.6,4486499,35.1009908544027,35.6178835606864,34.886281576408,35.466791846542,5641836.9122808,0.0,1.0
2018-04-11,44.13,44.37,43.92,43.96,1728378,35.0930386589214,35.2838913504723,34.9260425538144,34.9578513357396,2173460.1520638,0.0,1.0
2018-04-12,45.3,45.41,44.22,44.33,4983347,36.0234455302321,36.1109196805262,35.164608418253,35.2520825685472,6266630.40631543,0.0,1.0
2018-04-13,45.2,45.44,44.9,45.34,3108048,35.9439235754192,36.1347762669701,35.7053577109806,36.0552543121572,3908414.98717385,0.0,1.0
2018-04-16,45.47,45.68,45.26,45.5,2811524,36.158632853414,36.325628958521,35.9916367483069,36.1824894398578,3535531.79950856,0.0,1.0
2018-04-17,45.69,45.75,45.34,45.68,2521374,36.3335811540023,36.38129432689,36.0552543121572,36.325628958521,3170664.00836489,0.0,1.0
2018-04-18,45.65,45.78,45.42,45.78,2351688,36.3017723720771,36.4051509133339,36.1188718760075,36.4051509133339,2957281.42691391,0.0,1.0
2018-04-19,45.79,46.08,45.48,45.65,3349349,36.4131031088152,36.6437167777725,36.1665850488952,36.3017723720771,4211854.45941496,0.0,1.0
2018-04-20,45.5,46.25,45.05,45.96,4382951,36.1824894398578,36.7789041009544,35.8246406431999,36.548290431997,5511623.81547796,0.0,1.0
2018-04-23,45.49,45.62,45.2,45.56,4123209,36.1745372443765,36.2779157856333,35.9439235754192,36.2302026127456,5184994.52095017,0.0,1.0
2018-04-24,45.16,45.73,44.86,45.51,3590329,35.912114793494,36.3653899359274,35.6735489290554,36.1904416353391,4514890.26954697,0.0,1.0
2018-04-25,45.84,45.99,44.94,45.14,4278984,36.4528640862216,36.5721470184409,35.7371664929057,35.8962104025315,5380883.82015887,0.0,1.0
2018-04-26,45.85,45.99,45.55,45.83,3510438,36.4608162817029,36.5721470184409,36.2222504172643,36.4449118907403,4414426.18992519,0.0,1.0
2018-04-27,46.05,46.24,45.7,45.86,2691773,36.6198601913286,36.7709519054731,36.3415333494836,36.4687684771842,3384943.19755356,0.0,1.0
2018-04-30,45.38,46.18,45.22,46.15,6682082,36.0870630940824,36.7232387325854,35.9598279663818,36.6993821461415,8402814.06024766,0.0,1.0
2018-05-01,45.03,45.99,44.78,45.6,4567817,35.8087362522373,36.5721470184409,35.6099313652051,36.2620113946707,5744095.46489228,0.0,1.0
2018-05-02,44.43,45.46,44.25,45.17,5756768,35.3316045233601,36.1506806579327,35.1884650046969,35.9200669889753,7239218.41904721,0.0,1.0
2018-05-03,43.6,44.5,43.36,44.29,4873129,34.6715722984132,35.3872698917291,34.4807196068623,35.220273786622,6128029.68874082,0.0,1.0
2018-05-04,43.86,44.13,43.35,43.44,4056747,34.8783293809267,35.0930386589214,34.472767411381,34.5443371707126,5101417.60164983,0.0,1.0
2018-05-07,43.69,44.02,43.45,43.83,6398959,34.7431420577448,35.0055645086273,34.5522893661939,34.8544727944828,8046782.82250178,0.0,1.0
2018-05-08,43.95,44.65,43.63,43.77,4788300,34.9498991402583,35.5065528239484,34.6954288848571,34.8067596215951,6021356.00321634,0.0,1.0
2018-05-09,43.7,44.17,43.64,44.12,3332112,34.7510942532261,35.1248474408466,34.7033810803384,35.0850864634402,4190178.68441602,0.0,1.0
2018-05-10,43.9,44.23,43.72,43.85,2778920,34.9101381628518,35.1725606137343,34.7669986441887,34.8703771854454,3494531.80136123,0.0,1.0
2018-05-11,43.98,44.33,43.83,43.91,3195188,34.9737557267021,35.2520825685472,34.8544727944828,34.9180903583331,4017994.78838102,0.0,1.0
2018-05-14,44.42,44.56,44.05,44.1,4516518,35.3236523278788,35.4349830646168,35.0294210950711,35.0691820724776,5679586.23581118,0.0,1.0
2018-05-15,44.41,44.72,44.16,44.29,4534171,35.3157001323975,35.5622181923174,35.1168952453653,35.220273786622,5701785.1367833,0.0,1.0
2018-05-16,44.52,44.75,44.21,44.32,3497168,35.6695728313148,35.8538496002097,35.4211997949781,35.5093321627105,4364894.41845275,0.335,1.0
2018-05-17,44.91,45.22,44.49,44.7,3929937,35.9820421350931,36.2304151714298,35.6455367310241,35.8137894330586,4905043.18813708,0.0,1.0
2018-05-18,45.02,45.16,44.65,44.65,3560582,36.0701745028255,36.1823429708485,35.7737292659076,35.7737292659076,4444042.86503919,0.0,1.0
2018-05-21,45.17,45.73,44.97,45.25,3410219,36.1903550042787,36.6390288763707,36.0301143356744,36.2544512717204,4256371.40646419,0.0,1.0
2018-05-22,44.91,45.4,44.81,45.32,2082156,35.9820421350931,36.3746317731737,35.901921800791,36.3105355057319,2598785.96131153,0.0,1.0
2018-05-23,44.8,44.9,44.46,44.73,2675059,35.8939097673608,35.9740301016629,35.6215006307335,35.8378255333493,3338801.59550008,0.0,1.0
2018-05-24,44.81,44.89,44.38,44.79,4680143,35.901921800791,35.9660180682327,35.5574043632918,35.8858977339306,5841392.25174791,0.0,1.0
2018-05-25,44.55,44.88,44.32,44.68,2822077,35.6936089316054,35.9580060348025,35.5093321627105,35.7977653661982,3522298.08397649,0.0,1.0
2018-05-29,43.79,44.44,43.67,44.32,4072066,35.0846943909091,35.6054765638731,34.9885499897466,35.5093321627105,5082437.60521978,0.0,1.0
2018-05-30,44.28,44.32,43.62,43.95,3108289,35.4772840289896,35.5093321627105,34.9484898225955,35.2128869257926,3879525.74970322,0.0,1.0
2018-05-31,43.72,44.35,43.52,44.28,4009740,35.0286101568976,35.5333682630011,34.8683694882933,35.4772840289896,5004647.11602267,0.0,1.0
2018-06-01,43.82,44.02,43.64,43.84,4260973,35.1087304911998,35.2689711598041,34.9645138894559,35.1247545580602,5318216.70130742,0.0,1.0
2018-06-04,44.09,44.39,43.98,44.13,2341608,35.3250553938156,35.565416396722,35.2369230260832,35.3571035275364,2922613.86624958,0.0,1.0
2018-06-05,44.23,44.54,44.18,44.35,3906781,35.4372238618386,35.6855968981752,35.3971636946875,35.5333682630011,4876141.66120051,0.0,1.0
2018-06-06,44.79,44.79,43.84,44.22,5713126,35.8858977339306,35.8858977339306,35.1247545580602,35.4292118284083,7130681.67995284,0.0,1.0
2018-06-07,44.69,45.1,44.5,44.6,3709689,35.8057773996284,36.1342707702672,35.6535487644543,35.7336690987565,4630146.68162799,0.0,1.0
2018-06-08,44.85,44.94,44.54,44.69,2307482,35.9339699345119,36.0060782353838,35.6855968981752,35.8057773996284,2880020.43438582,0.0,1.0
2018-06-11,45.51,45.67,44.95,44.95,3190835,36.462764140906,36.5909566757894,36.014090268814,36.014090268814,3982553.2778819,0.0,1.0
2018-06-12,45.1,45.64,45.02,45.55,2445998,36.1342707702672,36.5669205754988,36.0701745028255,36.4948122746269,3052905.38451302,0.0,1.0
2018-06-13,45.28,45.3,44.9,45.16,2922441,36.2784873720111,36.2945114388715,35.9740301016629,36.1823429708485,3647564.66065041,0.0,1.0
2018-06-14,45.24,45.78,45.12,45.57,3158956,36.2464392382902,36.6790890435218,36.1502948371276,36.5108363414873,3942764.37750141,0.0,1.0
2018-06-15,46.03,46.1,45.0,45.1,7740376,36.8793898792772,36.9354741132887,36.0541504359651,36.1342707702672,9660938.22176277,0.0,1.0
2018-06-18,46.19,46.27,45.37,45.65,3561269,37.0075824141606,37.0716786816023,36.350595672883,36.574932608929,4444900.32526571,0.0,1.0
2018-06-19,46.07,46.16,45.48,45.93,3737707,36.911438012998,36.98354631387,36.4387280406154,36.799269544975,4665116.58064806,0.0,1.0
2018-06-20,46.17,46.41,45.92,46.18,2455452,36.9915583473002,37.1838471496253,36.7912575115448,36.9995703807304,3064705.13557789,0.0,1.0
2018-06-21,46.0,46.31,45.88,46.21,3685311,36.8553537789865,37.1037268153232,36.759209377824,37.023606481021,4599719.94887365,0.0,1.0
2018-06-22,46.53,46.78,46.14,46.36,7975721,37.2799915507879,37.4802923865432,36.9675222470095,37.1437869824742,9954677.63517121,0.0,1.0
2018-06-25,46.26,46.78,46.07,46.53,2174789,37.0636666481721,37.4802923865432,36.911438012998,37.2799915507879,2714403.30216119,0.0,1.0
2018-06-26,46.23,46.65,46.13,46.21,2419285,37.0396305478815,37.3761359519505,36.9595102135793,37.023606481021,3019564.28548656,0.0,1.0
2018-06-27,46.27,46.79,45.95,46.2,3368940,37.0716786816023,37.4883044199735,36.8152936118355,37.0155944475908,4204850.15363924,0.0,1.0
2018-06-28,46.19,46.54,45.99,46.27,3425438,37.0075824141606,37.2880035842181,36.8473417455563,37.0716786816023,4275366.58432079,0.0,1.0
2018-06-29,45.83,46.42,45.82,46.2,3162940,36.7191492106729,37.1918591830555,36.7111371772427,37.0155944475908,3947736.89794169,0.0,1.0
2018-07-02,45.23,45.81,44.97,45.79,3800114,36.23842720486,36.7031251438124,36.0301143356744,36.687101076952,4743008.16777581,0.0,1.0
2018-07-03,45.66,45.97,45.32,45.36,1507954,36.5829446423592,36.8313176786959,36.3105355057319,36.3425836394528,1882111.46787444,0.0,1.0
2018-07-05,46.34,46.38,45.53,45.81,2556103,37.1277629156138,37.1598110493347,36.4787882077664,36.7031251438124,3190329.92343815,0.0,1.0
2018-07-06,46.71,46.9,46.33,46.38,2340973,37.4242081525317,37.5764367877058,37.1197508821836,37.1598110493347,2921821.30839829,0.0,1.0
2018-07-09,47.27,47.61,46.95,47.61,3410299,37.8728820246238,38.1452911612511,37.6164969548569,38.1452911612511,4256471.25627222,0.0,1.0
2018-07-10,47.94,48.02,47.35,47.47,3420848,38.4096882644481,38.4737845318898,37.9369782920655,38.033122693228,4269637.70158462,0.0,1.0
2018-07-11,47.85,48.26,47.68,48.0,2556071,38.3375799635762,38.666073334215,38.2013753952626,38.4577604650294,3190289.98351493,0.0,1.0
2018-07-12,47.9,48.2,47.75,48.0,2706309,38.3776401307273,38.6180011336337,38.2574596292741,38.4577604650294,3377805.42676487,0.0,1.0
2018-07-13,47.57,47.84,47.17,47.5,2402809,38.1132430275302,38.329567930146,37.7927616903216,38.0571587935187,2999000.21752116,0.0,1.0
2018-07-16,47.17,47.65,46.97,47.59,3159155,37.7927616903216,38.1773392949719,37.6325210217173,38.1292670943906,3943012.75389891,0.0,1.0
2018-07-17,47.72,47.94,47.12,47.19,3405101,38.2334235289834,38.4096882644481,37.7527015231705,37.808785757182,4249983.51499496,0.0,1.0
2018-07-18,47.31,47.76,47.03,47.72,2823137,37.9049301583446,38.2654716627043,37.6805932222986,38.2334235289834,3523621.093933,0.0,1.0
2018-07-19,47.25,47.55,47.21,47.32,2904270,37.8568579577633,38.0972189606698,37.8248098240425,37.9129421917748,3624885.02487721,0.0,1.0
2018-07-20,47.12,47.37,46.9,47.37,2533089,37.7527015231705,37.9530023589259,37.5764367877058,37.9530023589259,3161605.62991086,0.0,1.0
2018-07-23,47.23,47.36,47.01,47.23,2038044,37.8408338909029,37.9449903254957,37.6645691554382,37.8408338909029,2543728.77715944,0.0,1.0
2018-07-24,47.3,47.69,47.18,47.32,4609557,37.8969181249144,38.2093874286928,37.8007737237518,37.9129421917748,5753292.26987089,0.0,1.0
2018-07-25,47.24,47.59,46.74,47.21,3613208,37.8488459243331,38.1292670943906,37.4482442528224,37.8248098240425,4509726.56501171,0.0,1.0
2018-07-26,47.71,47.97,47.37,47.41,2427781,38.2254114955532,38.4337243647388,37.9530023589259,37.9850504926468,3030168.33510019,0.0,1.0
2018-07-27,47.61,47.89,47.3,47.72,2653290,38.1452911612511,38.3696280972971,37.8969181249144,38.2334235289834,3311631.21461036,0.0,1.0
2018-07-30,47.35,47.76,47.3,47.56,3418074,37.9369782920655,38.2654716627043,37.8969181249144,38.1052309941,4266175.4094909,0.0,1.0
2018-07-31,48.26,49.57,47.68,49.25,11368114,38.666073334215,39.7156497135731,38.2013753952626,39.4592646438062,14188800.0081594,0.0,1.0
2018-08-01,48.11,48.95,48.05,48.34,5427760,38.5458928327618,39.2189036408998,38.4978206321805,38.7301696016567,6774509.92594611,0.0,1.0
2018-08-02,49.34,49.5,48.17,48.17,6796146,39.5313729446782,39.6595654795616,38.5939650333431,38.5939650333431,8482423.41871766,0.0,1.0
2018-08-03,49.95,49.99,49.33,49.6,4369623,40.0201069839212,40.0521551176421,39.5233609112479,39.7396858138637,5453825.22184888,0.0,1.0
2018-08-06,50.06,50.41,49.85,50.0,3701273,40.1082393516536,40.3886605217111,39.9399866496191,40.0601671510723,4619642.4818224,0.0,1.0
2018-08-07,50.25,50.6,50.09,50.09,3238899,40.2604679868277,40.5408891568852,40.1322754519442,40.1322754519442,4042543.04255106,0.0,1.0
2018-08-08,49.97,50.31,49.69,50.26,2261803,40.0361310507817,40.308540187409,39.8117941147357,40.2684800202579,2823007.44211879,0.0,1.0
2018-08-09,50.24,50.29,49.74,50.12,2974770,40.2524559533975,40.2925161205485,39.8518542818867,40.1563115522349,3712877.66821059,0.0,1.0
2018-08-10,49.87,50.18,49.74,49.99,1809547,39.9560107164795,40.2043837528162,39.8518542818867,40.0521551176421,2258536.50731905,0.0,1.0
2018-08-13,49.32,50.0,49.12,49.97,2140429,39.5153488778177,40.0601671510723,39.3551082092134,40.0361310507817,2671517.80960892,0.0,1.0
2018-08-14,49.94,49.98,49.34,49.34,2713459,40.012094950491,40.0441430842119,39.5313729446782,39.5313729446782,3386729.50335826,0.0,1.0
2018-08-15,49.44,49.87,48.87,49.45,4513689,39.8798963988925,40.2267482486401,39.4201160399247,39.8879627209796,5595721.26085556,0.335,1.0
2018-08-16,50.15,50.36,49.64,49.68,6099388,40.4526052670805,40.6219980309107,40.0412228406356,40.0734881289842,7561547.79600617,0.0,1.0
2018-08-17,50.55,50.77,50.0,50.15,6010729,40.7752581505666,40.952717236484,40.3316104357731,40.4526052670805,7451635.2496907,0.0,1.0
2018-08-20,50.77,51.06,50.67,50.67,3935422,40.952717236484,41.1866405770115,40.8720540156125,40.8720540156125,4878830.72046806,0.0,1.0
2018-08-21,50.74,50.92,50.4,50.82,2884797,40.9285182702226,41.0737120677914,40.6542633192593,40.9930488469198,3576347.39702987,0.0,1.0
2018-08-22,50.5,50.81,50.29,50.78,2582642,40.7349265401309,40.9849825248327,40.5655337763006,40.9607835585712,3201759.08189034,0.0,1.0
2018-08-23,50.51,50.65,50.2,50.27,1633316,40.742992862218,40.8559213714382,40.4929368775162,40.5494011321263,2024858.39562619,0.0,1.0
2018-08-24,50.7,50.78,50.44,50.65,1984292,40.896252981874,40.9607835585712,40.6865286076079,40.8559213714382,2459971.19698446,0.0,1.0
2018-08-27,50.78,51.11,50.63,50.88,2492708,40.9607835585712,41.2269721874473,40.8397887272639,41.0414467794428,3090265.88954285,0.0,1.0
2018-08-28,50.45,51.02,50.32,50.74,2692077,40.6945949296951,41.1543752886629,40.5897327425621,40.9285182702226,3337428.10033218,0.0,1.0
2018-08-29,50.4,50.88,50.19,50.7,2700603,40.6542633192593,41.0414467794428,40.4848705554291,40.896252981874,3347997.97332743,0.0,1.0
2018-08-30,50.38,50.6,50.16,50.39,2207947,40.638130675085,40.8155897610024,40.4606715891676,40.6461969971722,2737241.30544711,0.0,1.0
2018-08-31,50.4,50.52,50.17,50.38,4717871,40.6542633192593,40.7510591843052,40.4687379112548,40.638130675085,5848850.25545046,0.0,1.0
2018-09-04,50.08,50.4,49.79,50.3,3451537,40.3961410124704,40.6542633192593,40.1622176719429,40.5736000983878,4278947.6575656,0.0,1.0
2018-09-05,49.83,50.24,49.76,50.0,6904827,40.1944829602915,40.5252021658649,40.1380187056814,40.3316104357731,8560068.54845993,0.0,1.0
2018-09-06,49.41,49.85,49.29,49.7,3818977,39.855697432631,40.2106156044658,39.7589015675852,40.0896207731585,4734471.24815609,0.0,1.0
2018-09-07,49.31,49.4,48.81,49.29,3440478,39.7750342117595,39.8476311105439,39.3717181074017,39.7589015675852,4265237.56778675,0.0,1.0
2018-09-10,49.7,50.14,49.41,49.62,3794857,40.0896207731585,40.4445389449933,39.855697432631,40.0250901964613,4704569.14439754,0.0,1.0
2018-09-11,49.75,49.845,49.41,49.65,2933373,40.1299523835943,40.2065824434222,39.855697432631,40.0492891627227,3636568.151266,0.0,1.0
2018-09-12,49.89,50.17,49.68,49.68,2202163,40.2428808928144,40.4687379112548,40.0734881289842,40.0734881289842,2730070.75121248,0.0,1.0
2018-09-13,50.0,50.25,49.89,50.06,1641509,40.3316104357731,40.533268487952,40.2428808928144,40.3800083682961,2035015.44106955,0.0,1.0
2018-09-14,50.04,50.12,49.87,50.04,1999505,40.3638757241218,40.428406300819,40.2267482486401,40.3638757241218,2478831.09352173,0.0,1.0
2018-09-17,49.78,50.14,49.53,50.1,3700562,40.1541513498557,40.4445389449933,39.9524932976769,40.4122736566447,4587669.52275937,0.0,1.0
2018-09-18,49.62,49.89,49.37,49.8,2385986,40.0250901964613,40.2428808928144,39.8234321442824,40.17028399403,2957960.23791265,0.0,1.0
2018-09-19,49.94,50.17,49.62,49.72,2110869,40.2832125032502,40.4687379112548,40.0250901964613,40.1057534173328,2616891.53643083,0.0,1.0
2018-09-20,50.33,50.42,50.01,50.14,1847549,40.5977990646492,40.6703959634336,40.3396767578603,40.4445389449933,2290447.83984285,0.0,1.0
2018-09-21,50.32,50.48,50.08,50.4,5386694,40.5897327425621,40.7187938959566,40.3961410124704,40.6542633192593,6678005.09550461,0.0,1.0
2018-09-24,49.62,50.62,49.5,50.37,2612064,40.0250901964613,40.8317224051767,39.9282943314154,40.6300643529979,3238234.19369731,0.0,1.0
2018-09-25,49.64,49.99,49.6,49.67,2391809,40.0412228406356,40.323544113686,40.008957552287,40.065421806897,2965179.14132003,0.0,1.0
2018-09-26,49.35,49.83,49.3,49.64,2358050,39.8072995001081,40.1944829602915,39.7669678896723,40.0412228406356,2923327.35355946,0.0,1.0
2018-09-27,49.45,49.73,49.12,49.12,1741732,39.8879627209796,40.11381973942,39.6217740921035,39.6217740921035,2159264.1369648,0.0,1.0
2018-09-28,50.27,50.3,49.46,49.46,2956086,40.5494011321263,40.5736000983878,39.8960290430668,39.8960290430668,3664725.96563864,0.0,1.0
2018-10-01,50.11,50.71,50.02,50.56,2950039,40.4203399787318,40.9043193039611,40.3477430799474,40.7833244726538,3657229.36441857,0.0,1.0
2018-10-02,50.41,50.56,50.02,50.22,1860120,40.6623296413465,40.7833244726538,40.3477430799474,40.5090695216905,2306032.38985731,0.0,1.0
2018-10-03,50.45,50.94,50.43,50.6,2886858,40.6945949296951,41.0898447119657,40.6784622855208,40.8155897610024,3578902.46485103,0.0,1.0
2018-10-04,50.46,50.6,50.11,50.32,2452319,40.7026612517823,40.8155897610024,40.4203399787318,40.5897327425621,3040194.7424158,0.0,1.0
2018-10-05,51.07,51.11,50.41,50.49,2652941,41.1947068990987,41.2269721874473,40.6623296413465,40.7268602180437,3288910.32534484,0.0,1.0
2018-10-08,51.79,52.07,50.88,51.07,3941884,41.7754820893738,42.0013391078141,41.0414467794428,41.1947068990987,4886841.80647501,0.0,1.0
2018-10-09,51.45,51.96,51.37,51.68,3485334,41.5012271384106,41.9126095648555,41.4366965617133,41.6867525464151,4320846.55477654,0.0,1.0
2018-10-10,50.14,51.87,50.11,51.6,3333827,40.4445389449933,41.8400126660711,40.4203399787318,41.6222219697179,4133019.93644541,0.0,1.0
2018-10-11,48.67,50.17,48.52,50.11,5776636,39.2587895981816,40.4687379112548,39.1377947668743,40.4203399787318,7161424.91904596,0.0,1.0
2018-10-12,48.83,49.05,48.21,49.02,4604330,39.387850751576,39.5653098374934,38.8877387821725,39.541110871232,5708090.93692435,0.0,1.0
2018-10-15,49.04,49.65,48.8,48.86,2477935,39.5572435154063,40.0492891627227,39.3636517853146,39.4120497178375,3071951.47085192,0.0,1.0
2018-10-16,49.3,49.4,48.87,49.23,2499387,39.7669678896723,39.8476311105439,39.4201160399247,39.7105036350622,3098545.99530584,0.0,1.0
2018-10-17,49.03,49.43,48.54,49.28,3879149,39.5491771933191,39.8718300768053,39.1539274110486,39.750835245498,4809067.82308808,0.0,1.0
2018-10-18,49.21,49.7,48.87,49.09,3009000,39.6943709908879,40.0896207731585,39.4201160399247,39.5975751258421,3730324.63555075,0.0,1.0
2018-10-19,49.54,49.77,49.35,49.51,2698002,39.960559619764,40.1460850277686,39.8072995001081,39.9363606535026,3344773.45542213,0.0,1.0
2018-10-22,48.91,49.75,48.86,49.71,1994178,39.4523813282733,40.1299523835943,39.4120497178375,40.0976870952457,2472227.09241386,0.0,1.0
2018-10-23,49.06,49.17,47.78,48.5,4263428,39.5733761595806,39.6621057025393,38.5408869324248,39.1216621226999,5285467.09880254,0.0,1.0
2018-10-24,47.75,49.38,47.65,49.1,5496915,38.5166879661633,39.8314984663696,38.4360247452918,39.6056414479292,6814648.53573561,0.0,1.0
2018-10-25,47.9,48.17,47.39,47.76,3032528,38.6376827974707,38.8554734938238,38.2263003710258,38.5247542882505,3759492.82366149,0.0,1.0
2018-10-26,46.46,47.59,46.15,47.59,4529328,37.4761324169204,38.3876268127689,37.2260764322186,38.3876268127689,5615109.27912588,0.0,1.0
2018-10-29,47.01,47.52,46.52,46.7,3316564,37.9197801317139,38.3311625581588,37.5245303494433,37.6697241470121,4111618.60903314,0.0,1.0
2018-10-30,48.0,48.03,46.98,47.4,3884166,38.7183460183422,38.7425449846037,37.8955811654524,38.2343666931129,4815287.51025875,0.0,1.0
2018-10-31,47.25,48.24,47.11,48.18,4614183,38.1133718618056,38.9119377484339,38.0004433525854,38.863539815911,5720305.92151527,0.0,1.0
2018-11-01,48.72,48.74,47.33,47.37,4586228,39.2991212086173,39.3152538527917,38.1779024385029,38.2101677268515,5685649.4824369,0.0,1.0
2018-11-02,48.0,49.2,47.68,48.73,3483236,38.7183460183422,39.6863046688008,38.4602237115533,39.3071875307045,4318245.6172274,0.0,1.0
2018-11-05,48.1,48.38,47.83,48.06,3683776,38.7990092392138,39.0248662576541,38.5812185428606,38.7667439508651,4566859.54292142,0.0,1.0
2018-11-06,47.33,48.67,46.46,47.99,5319038,38.1779024385029,39.2587895981816,37.4761324169204,38.7102796962551,6594130.43829529,0.0,1.0
2018-11-07,48.3,48.32,47.07,47.25,5147623,38.9603356809569,38.9764683251312,37.9681780642368,38.1133718618056,6381623.42686195,0.0,1.0
2018-11-08,48.57,48.96,48.07,48.48,3620282,39.17812637731,39.4927129387091,38.7748102729523,39.1055294785256,4488144.61024956,0.0,1.0
2018-11-09,48.26,48.98,48.2,48.62,7033253,38.9280703926082,39.5088455828834,38.8796724600853,39.2184579877458,8719281.13458331,0.0,1.0
2018-11-12,47.94,48.66,47.85,48.26,2620936,38.6699480858193,39.2507232760944,38.5973511870349,38.9280703926082,3249233.01063537,0.0,1.0
2018-11-13,48.02,48.51,47.85,48.02,4056999,38.7344786625165,39.1297284447871,38.5973511870349,38.7344786625165,5029552.44802418,0.0,1.0
2018-11-14,46.6,48.31,46.27,48.18,4275353,37.5890609261406,38.968402003044,37.3228722972645,38.863539815911,5300250.78816077,0.0,1.0
2018-11-15,46.13,46.39,45.45,46.32,4251206,37.2099437880443,37.4196681623103,36.6614338861178,37.3632039077002,5270315.21189802,0.0,1.0
2018-11-16,46.38,46.79,45.84,46.1,3789070,37.4116018402232,37.7423210457965,36.9760204475168,37.1857448217828,4697394.87099576,0.0,1.0
2018-11-19,46.31,46.72,45.92,46.42,2983498,37.3551375856131,37.6858567911864,37.0405510242141,37.4438671285718,3698709.23546573,0.0,1.0
2018-11-20,45.66,46.56,45.6,46.18,3430321,36.830826649948,37.556795637792,36.7824287174251,37.2502753984801,4252645.70759291,0.0,1.0
2018-11-21,45.6,45.98,45.28,45.34,3195022,37.0526505073448,37.361422594906,36.7926319072932,36.8413853948029,3932053.47539496,0.335,1.0
2018-11-23,45.2,45.535,44.8938,45.27,1280291,36.7276272572804,36.9998342292093,36.478821959356,36.7845063260416,1575630.05076863,0.0,1.0
2018-11-26,45.52,45.65,45.24,45.39,2450177,36.9876458573319,37.0932784136028,36.7601295822868,36.882013301061,3015386.74481202,0.0,1.0
2018-11-27,46.07,46.08,45.49,45.54,2912928,37.4345528261705,37.4426784074221,36.9632691135771,37.0038970198351,3584885.69592801,0.0,1.0
2018-11-28,46.0,46.24,45.51,46.1,3028803,37.3776737574092,37.5726877074479,36.9795202760803,37.4589295699253,3727490.87875974,0.0,1.0
2018-11-29,46.04,46.49,45.82,45.82,2482037,37.4101760824157,37.7758272387381,37.2314132948802,37.2314132948802,3054596.24750905,0.0,1.0
2018-11-30,46.02,46.29,45.92,45.98,6181974,37.3939249199124,37.6133156137059,37.3126691073963,37.361422594906,7608039.11569352,0.0,1.0
2018-12-03,46.84,47.16,46.11,47.16,5313993,38.0602225825445,38.320241182596,37.4670551511769,38.320241182596,6539831.22616198,0.0,1.0
2018-12-04,45.61,47.16,45.48,46.89,4421652,37.0607760885964,38.320241182596,36.9551435323255,38.1008504888026,5441643.94285457,0.0,1.0
2018-12-06,45.53,45.545,44.17,45.38,5070414,36.9957714385835,37.0079598104609,35.8906923883645,36.8738877198094,6240063.13270809,0.0,1.0
2018-12-07,44.46,45.71,44.25,45.36,3669282,36.1263342446612,37.1420319011125,35.9556970383773,36.8576365573061,4515716.33632074,0.0,1.0
2018-12-10,44.59,44.8,43.79,44.51,5023428,36.2319668009321,36.4026040072159,35.5819203008032,36.1669621509192,6182238.34633889,0.0,1.0
2018-12-11,44.55,45.18,44.26,44.86,4563331,36.1994644759257,36.7113760947771,35.9638226196289,36.4513574947256,5616005.62309979,0.0,1.0
2018-12-12,45.19,45.69,44.88,45.02,6002183,36.7195016760287,37.1257807386093,36.4676086572288,36.5813667947514,7386773.71395458,0.0,1.0
2018-12-13,44.93,45.29,44.66,45.11,2685076,36.5082365634869,36.8007574885449,36.2888458696934,36.6544970260159,3304472.52554117,0.0,1.0
2018-12-14,44.61,45.17,44.5,44.52,3490522,36.2482179634353,36.7032505135255,36.1588365696676,36.1750877321708,4295719.76688817,0.0,1.0
2018-12-17,43.38,44.49,43.16,44.44,3286593,35.2487714694872,36.150710988416,35.0700086819518,36.1100830821579,4044748.18259742,0.0,1.0
2018-12-18,42.84,43.99,42.61,43.54,3522154,34.8099900819002,35.7444319258355,34.6231017131132,35.378780769513,4334648.67427401,0.0,1.0
2018-12-19,42.4,43.56,42.1,43.09,3124806,34.4524645068294,35.3950319320162,34.208697069281,35.0131296131905,3845639.96499399,0.0,1.0
2018-12-20,41.23,42.25,40.66,42.25,5450046,33.5017715003909,34.3305807880552,33.0386133690491,34.3305807880552,6707269.09403516,0.0,1.0
2018-12-21,40.8,41.77,40.53,41.39,8213689,33.1523715065716,33.9405528879779,32.9329808127782,33.6317808004167,10108432.5485907,0.0,1.0
2018-12-24,39.62,40.7,39.42,40.7,2541051,32.1935529188816,33.0711156940555,32.0310412938494,33.0711156940555,3127223.6672254,0.0,1.0
2018-12-26,40.67,40.69,39.16,39.78,3380531,33.0467389503007,33.0629901128039,31.8197761813075,32.3235622189074,4160355.91217538,0.0,1.0
2018-12-27,40.96,40.97,39.78,40.29,3809906,33.2823808065974,33.290506387849,32.3235622189074,32.7379668627395,4688779.64791107,0.0,1.0
2018-12-28,40.78,41.49,40.5,41.13,3046536,33.1361203440684,33.7130366129328,32.9086040690233,33.4205156878748,3749314.5482929,0.0,1.0
2018-12-31,40.97,41.04,40.5038,40.84,2718177,33.290506387849,33.3473854566103,32.9116917898989,33.1848738315781,3345209.30359436,0.0,1.0
2019-01-02,40.95,41.15,40.53,40.57,2496963,33.2742552253458,33.436766850378,32.9329808127782,32.9654831377846,3072965.39494333,0.0,1.0
2019-01-03,40.77,41.34,40.4,40.79,3272994,33.1279947628168,33.5911528941586,32.8273482565072,33.14424592532,4028012.14910159,0.0,1.0
2019-01-04,41.71,41.81,41.09,41.17,3117107,33.8917994004682,33.9730552129843,33.3880133628684,33.4530180128812,3836164.95051614,0.0,1.0
2019-01-07,41.92,42.44,41.47,41.54,3970147,34.0624366067521,34.4849668318358,33.6967854504296,33.7536645191908,4885985.23239554,0.0,1.0
2019-01-08,42.7,42.74,42.03,42.23,5096803,34.6962319443777,34.7287342693841,34.1518180005198,34.314329625552,6272539.57861745,0.0,1.0
2019-01-09,43.07,43.45,42.7,42.7,3530141,34.9968784506873,35.3056505382485,34.6962319443777,34.6962319443777,4344478.12493443,0.0,1.0
2019-01-10,43.37,43.39,42.78,43.07,2934087,35.2406458882356,35.2568970507388,34.7612365943906,34.9968784506873,3610925.67921635,0.0,1.0
2019-01-11,43.16,43.48,42.88,43.38,2513626,35.0700086819518,35.3300272820033,34.8424924069067,35.2487714694872,3093472.23560374,0.0,1.0
2019-01-14,42.85,43.14,42.68,43.01,3107608,34.8181156631518,35.0537575194486,34.6799807818745,34.9481249631776,3824474.70989721,0.0,1.0
2019-01-15,43.48,43.52,42.9,42.93,2773346,35.3300272820033,35.3625296070098,34.8587435694099,34.8831203131647,3413104.75413713,0.0,1.0
2019-01-16,43.3,43.84,43.21,43.52,3497285,35.1837668194743,35.6225482070613,35.1106365882098,35.3625296070098,4304042.86377267,0.0,1.0
2019-01-17,43.41,43.47,42.98,43.47,2867530,35.273148213242,35.3219017007517,34.9237482194228,35.3219017007517,3529015.23128771,0.0,1.0
2019-01-18,44.26,44.52,43.65,43.67,2646424,35.9638226196289,36.1750877321708,35.4681621632807,35.4844133257839,3256904.23620515,0.0,1.0
2019-01-22,43.56,44.08,43.22,44.08,3115511,35.3950319320162,35.8175621571,35.1187621694614,35.8175621571,3834200.78333772,0.0,1.0
2019-01-23,43.71,43.85,43.09,43.67,2554659,35.5169156507904,35.6306737883129,35.0131296131905,35.4844133257839,3143970.77685193,0.0,1.0
2019-01-24,43.67,44.05,43.48,43.5,2180995,35.4844133257839,35.7931854133451,35.3300272820033,35.3462784445065,2684109.52086372,0.0,1.0
2019-01-25,43.72,44.1,43.66,43.82,1997399,35.525041232042,35.8338133196032,35.4762877445323,35.6062970445581,2458161.37719879,0.0,1.0
2019-01-28,44.17,44.18,43.42,43.6,2281224,35.8906923883645,35.8988179696161,35.2812737944937,35.4275342570226,2807459.46580474,0.0,1.0
2019-01-29,44.21,44.51,43.99,44.32,3404162,35.9231947133709,36.1669621509192,35.7444319258355,36.0125761071386,4189438.13936413,0.0,1.0
2019-01-30,44.69,44.88,44.18,44.37,2857556,36.3132226134482,36.4676086572288,35.8988179696161,36.0532040133967,3516740.41710377,0.0,1.0
2019-01-31,44.9,45.04,44.41,44.47,5076305,36.483859819732,36.5976179572546,36.0857063384031,36.1344598259128,6247313.07559536,0.0,1.0
2019-02-01,44.89,45.13,44.76,45.04,2337785,36.4757342384804,36.6707481885191,36.3701016822095,36.5976179572546,2877068.02456328,0.0,1.0
2019-02-04,44.49,44.91,44.23,44.8,3226351,36.150710988416,36.4919854009836,35.9394458758741,36.4026040072159,3970609.48638038,0.0,1.0
2019-02-05,41.85,43.71,41.42,42.93,10306461,34.0055575379908,35.5169156507904,33.6561575441715,34.8831203131647,12683967.6828744,0.0,1.0
2019-02-06,41.87,41.9,41.4,41.7,6194601,34.021808700494,34.0461854442488,33.6399063816683,33.8836738192166,7623578.92707315,0.0,1.0
2019-02-07,41.4,41.82,41.12,41.8,4076594,33.6399063816683,33.9811807942359,33.4123901066232,33.9649296317327,5016987.5529728,0.0,1.0
2019-02-08,41.76,42.05,41.34,42.0,6580447,33.9324273067263,34.168069163023,33.5911528941586,34.1274412567649,8098432.34131168,0.0,1.0
2019-02-11,42.01,42.07,41.37,41.83,3569238,34.1355668380165,34.1843203255262,33.6155296379135,33.9893063754876,4392594.06739978,0.0,1.0
2019-02-12,42.34,42.58,41.94,42.15,3322137,34.4037110193197,34.5987249693584,34.0786877692553,34.2493249755391,4088491.51479652,0.0,1.0
2019-02-13,42.4,42.65,42.11,42.4,3046641,34.4524645068294,34.6556040381196,34.2168226505326,34.4524645068294,3749443.76981779,0.0,1.0
2019-02-14,42.24,42.66,42.1,42.25,2990388,34.3224552068036,34.6637296193712,34.208697069281,34.3305807880552,3680214.26086562,0.0,1.0
2019-02-15,41.98,42.54,41.82,42.29,4056076,34.3955854380681,34.8544117326207,34.2644922110531,34.6495785654097,4950462.92456896,0.35,1.0
2019-02-19,41.85,42.04,41.79,42.0,4843023,34.2890721911184,34.4447453981987,34.2399122309877,34.411972091445,5910936.03875635,0.0,1.0
2019-02-20,41.97,42.22,41.8,41.9,5803142,34.3873921113797,34.5922252785906,34.2481055576762,34.3300388245606,7082766.52533358,0.0,1.0
2019-02-21,42.57,42.7699,41.82,41.97,5061052,34.878991712686,35.0427763131879,34.2644922110531,34.3873921113797,6177041.62479095,0.0,1.0
2019-02-22,42.49,42.98,42.25,42.38,4361773,34.8134450991785,35.214918106912,34.616805258656,34.7233185056057,5323567.78371162,0.0,1.0
2019-02-25,42.43,42.78,42.39,42.66,3786565,34.7642851390479,35.0510515731432,34.7315118322941,34.952731652882,4621523.27618379,0.0,1.0
2019-02-26,42.32,42.67,42.26,42.51,3551860,34.674158545475,34.9609249795704,34.6249985853444,34.8298317525554,4335064.5410144,0.0,1.0
2019-02-27,42.62,42.7,42.14,42.22,3052693,34.9199583461282,34.9855049596357,34.5266786650831,34.5922252785906,3725828.48955276,0.0,1.0
2019-02-28,42.5,42.76,42.38,42.69,2973416,34.8216384258669,35.0346649197664,34.7233185056057,34.9773116329473,3629070.47780173,0.0,1.0
2019-03-01,42.43,42.84,42.05,42.64,2556219,34.7642851390479,35.1002115332739,34.4529387248872,34.9363449995051,3119879.25930844,0.0,1.0
2019-03-04,42.24,42.59,41.8,42.55,3550567,34.6086119319675,34.8953783660629,34.2481055576762,34.8626050593091,4333486.42744811,0.0,1.0
2019-03-05,42.25,42.44,41.99,42.15,2864267,34.616805258656,34.7724784657363,34.4037787647565,34.5348719917716,3495853.52679938,0.0,1.0
2019-03-06,42.13,42.37,41.92,42.34,2643354,34.5184853383947,34.7151251789172,34.3464254779375,34.6905451988519,3226228.00300365,0.0,1.0
2019-03-07,42.17,42.29,41.58,42.16,2856098,34.5512586451484,34.6495785654097,34.0678523705305,34.54306531846,3485883.21765558,0.0,1.0
2019-03-08,41.92,42.19,41.69,42.12,2604471,34.3464254779375,34.5676452985253,34.1579789641033,34.5102920117062,3178771.08900697,0.0,1.0
2019-03-11,42.84,42.89,41.93,41.93,2895952,35.1002115332739,35.1411781667161,34.3546188046259,34.3546188046259,3534525.2424588,0.0,1.0
2019-03-12,42.91,43.12,42.71,42.88,4006248,35.1575648200929,35.3296246805502,34.9936982863242,35.1329848400276,4889647.57825755,0.0,1.0
2019-03-13,43.27,43.64,42.9,42.93,3082736,35.4525245808768,35.755677668349,35.1493714934045,35.1739514734698,3762496.13523859,0.0,1.0
2019-03-14,43.35,43.45,43.14,43.3,3894058,35.5180711943843,35.6000044612687,35.346011333927,35.4771045609421,4752719.07013605,0.0,1.0
2019-03-15,43.18,43.82,43.115,43.36,7504416,35.3787846406808,35.9031575487409,35.325528017206,35.5262645210727,9159180.73984365,0.0,1.0
2019-03-18,42.48,43.27,42.34,43.2,4771231,34.8052517724901,35.4525245808768,34.6905451988519,35.3951712940577,5823313.51041106,0.0,1.0
2019-03-19,43.01,43.39,42.56,42.6,4566058,35.2394980869773,35.550844501138,34.8707983859976,34.9035716927513,5572898.74263488,0.0,1.0
2019-03-20,42.3,43.02,42.09,43.02,3581270,34.6577718920981,35.2476914136658,34.4857120316409,35.2476914136658,4370959.60674087,0.0,1.0
2019-03-21,42.88,42.98,42.23,42.31,2797745,35.1329848400276,35.214918106912,34.6004186052791,34.6659652187866,3414663.0622548,0.0,1.0
2019-03-22,42.62,42.97,42.46,42.9,2594399,34.9199583461282,35.2067247802236,34.7888651191132,35.1493714934045,3166478.15796321,0.0,1.0
2019-03-25,42.35,43.0,42.31,42.47,2730951,34.6987385255403,35.2313047602889,34.6659652187866,34.7970584458016,3333140.62022372,0.0,1.0
2019-03-26,42.29,42.55,41.88,42.29,3825215,34.6495785654097,34.8626050593091,34.3136521711837,34.6495785654097,4668695.81240713,0.0,1.0
2019-03-27,42.49,42.54,42.1,42.29,2888512,34.8134450991785,34.8544117326207,34.4939053583294,34.6495785654097,3525444.68179899,0.0,1.0
2019-03-28,42.72,42.73,42.4,42.46,2195803,35.0018916130126,35.010084939701,34.7397051589825,34.7888651191132,2679989.5616249,0.0,1.0
2019-03-29,43.13,43.18,42.75,42.82,2577382,35.3378180072386,35.3787846406808,35.0264715930779,35.083824879897,3145708.81646483,0.0,1.0
2019-04-01,42.68,43.47,42.58,43.22,2998255,34.9691183062588,35.6163911146455,34.8871850393744,35.4115579474346,3659386.61304756,0.0,1.0
2019-04-02,42.26,42.74,42.25,42.73,3140983,34.6249985853444,35.0182782663895,34.616805258656,35.010084939701,3833586.91706008,0.0,1.0
2019-04-03,42.22,42.34,42.0,42.26,3379742,34.5922252785906,34.6905451988519,34.411972091445,34.6249985853444,4124993.58138471,0.0,1.0
2019-04-04,42.73,43.09,42.24,42.3,3166715,35.010084939701,35.3050447004849,34.6086119319675,34.6577718920981,3864992.96368618,0.0,1.0
2019-04-05,42.93,42.95,42.55,42.65,2491270,35.1739514734698,35.1903381268467,34.8626050593091,34.9445383261935,3040608.64986034,0.0,1.0
2019-04-08,43.09,43.18,42.77,42.92,2720239,35.3050447004849,35.3787846406808,35.0428582464548,35.1657581467814,3320066.56568233,0.0,1.0
2019-04-09,42.78,43.13,42.66,43.07,4127563,35.0510515731432,35.3378180072386,34.952731652882,35.288658047108,5037713.19874742,0.0,1.0
2019-04-10,43.24,43.4,42.77,42.85,2486991,35.4279446008114,35.5590378278265,35.0428582464548,35.1084048599623,3035386.10697548,0.0,1.0
2019-04-11,43.29,43.77,43.08,43.33,1965333,35.4689112342536,35.8621909152987,35.2968513737964,35.5016845410074,2398699.6670999,0.0,1.0
2019-04-12,43.38,43.45,43.12,43.29,3374003,35.5426511744496,35.6000044612687,35.3296246805502,35.4689112342536,4117989.1005209,0.0,1.0
2019-04-15,43.34,43.48,43.17,43.41,2308670,35.5098778676958,35.624584441334,35.3705913139924,35.5672311545149,2817744.35194622,0.0,1.0
2019-04-16,42.98,43.6,42.855,43.44,1928581,35.214918106912,35.7229043615953,35.1125015233065,35.5918111345802,2353843.65024919,0.0,1.0
2019-04-17,43.04,43.19,42.88,43.1,2288998,35.2640780670427,35.3869779673692,35.1329848400276,35.3132380271733,2793734.56843818,0.0,1.0
2019-04-18,42.76,43.14,42.73,43.01,2318217,35.0346649197664,35.346011333927,35.010084939701,35.2394980869773,2829396.51762084,0.0,1.0
2019-04-22,42.66,42.81,42.5,42.72,2508081,34.952731652882,35.0756315532086,34.8216384258669,35.0018916130126,3061126.56723292,0.0,1.0
2019-04-23,42.7,42.9,42.44,42.7,3180753,34.9855049596357,35.1493714934045,34.7724784657363,34.9855049596357,3882126.41940425,0.0,1.0
2019-04-24,42.78,43.06,42.58,42.78,2274987,35.0510515731432,35.2804647204195,34.8871850393744,35.0510515731432,2776634.06636768,0.0,1.0
2019-04-25,41.72,42.67,41.61,42.51,5070584,34.1825589441687,34.9609249795704,34.0924323505958,34.8298317525554,6188675.48288359,0.0,1.0
2019-04-26,40.91,42.0,40.39,41.55,6032902,33.5188994824051,34.411972091445,33.0928464946062,34.0432723904652,7363189.86097842,0.0,1.0
2019-04-29,43.27,43.44,41.42,41.73,6932509,35.4525245808768,35.5918111345802,33.9367591435155,34.1907522708571,8461165.12085587,0.0,1.0
2019-04-30,44.6,44.64,43.39,43.41,7347845,36.5422370304392,36.5750103371929,35.550844501138,35.5672311545149,8968084.97867874,0.0,1.0
2019-05-01,44.07,44.89,44.07,44.44,5399342,36.1079907159519,36.7798435044039,36.1079907159519,36.4111438034242,6589926.41855527,0.0,1.0
2019-05-02,43.54,44.06,43.09,43.91,4427565,35.6737444014646,36.0997973892635,35.3050447004849,35.9768974889369,5403867.27926675,0.0,1.0
2019-05-03,43.67,43.77,43.06,43.57,3140187,35.7802576484143,35.8621909152987,35.2804647204195,35.6983243815299,3832615.39470992,0.0,1.0
2019-05-06,43.09,43.35,42.73,42.75,3176552,35.3050447004849,35.5180711943843,35.010084939701,35.0264715930779,3876999.07594566,0.0,1.0
2019-05-07,42.71,43.07,42.48,42.88,4358521,34.9936982863242,35.288658047108,34.8052517724901,35.1329848400276,5319598.69993935,0.0,1.0
2019-05-08,42.42,43.28,42.35,42.81,3898389,34.7560918123594,35.4607179075652,34.6987385255403,35.0756315532086,4758005.07930509,0.0,1.0
2019-05-09,42.56,42.71,42.07,42.1,2454064,34.8707983859976,34.9936982863242,34.469325378264,34.4939053583294,2995198.5235285,0.0,1.0
2019-05-10,42.43,42.65,41.45,42.38,3810948,34.7642851390479,34.9445383261935,33.9613391235808,34.7233185056057,4651282.86093757,0.0,1.0
2019-05-13,40.69,41.97,40.59,41.93,4759570,33.3386462952594,34.3873921113797,33.256713028375,34.3546188046259,5809081.19618338,0.0,1.0
2019-05-14,40.85,41.31,40.6,40.76,3729476,33.7565059563698,34.1366281776655,33.5499177926222,33.6821342174207,4513177.24639247,0.35,1.0
2019-05-15,40.98,41.13,40.62,40.76,3488402,33.8639318015186,33.9878846997672,33.566444845722,33.6821342174207,4221444.65674802,0.0,1.0
2019-05-16,41.26,41.58,40.98,41.07,5261224,34.095310544916,34.359743394513,33.8639318015186,33.9383035404678,6366802.31887106,0.0,1.0
2019-05-17,40.68,41.47,40.67,40.97,3715836,33.6160260050214,34.2688446024641,33.6077624784715,33.8556682749687,4496670.97643905,0.0,1.0
2019-05-20,39.82,40.75,39.77,40.52,3324958,32.9053627217294,33.6738706908708,32.8640450889799,33.4838095802229,4023655.00966104,0.0,1.0
2019-05-21,40.18,40.31,39.54,40.01,4585186,33.2028496775261,33.3102755226749,32.673983978332,33.0623697261776,5548703.65855076,0.0,1.0
2019-05-22,39.92,40.15,39.37,40.11,3150042,32.9879979872285,33.1780590978763,32.5335040269836,33.1450049916767,3811982.66983903,0.0,1.0
2019-05-23,39.21,39.67,38.63,39.45,4557459,32.4012876021851,32.7814098234808,31.9220030622905,32.5996122393829,5515150.1873632,0.0,1.0
2019-05-24,39.16,39.4,38.82,39.36,3369034,32.3599699694356,32.5582946066333,32.0790100667387,32.5252405004337,4076993.01218792,0.0,1.0
2019-05-28,38.58,39.32,38.52,39.14,6942900,31.880685429541,32.4921863942341,31.8311042702415,32.3434429163357,8401860.82548277,0.0,1.0
2019-05-29,38.54,38.83,38.33,38.5,3969737,31.8476313233413,32.0872735932886,31.6740972657933,31.8145772171417,4803925.99458002,0.0,1.0
2019-05-30,38.46,39.11,38.37,38.67,2936692,31.7815231109421,32.318652336686,31.7071513719929,31.9550571684901,3553799.92097087,0.0,1.0
2019-05-31,38.32,38.42,37.77,38.11,5283908,31.6658337392434,31.7484690047424,31.2113397789985,31.4922996816953,6394253.06869681,0.0,1.0
2019-06-03,38.98,39.11,38.41,38.41,3953442,32.2112264915372,32.318652336686,31.7402054781925,31.7402054781925,4784206.81064373,0.0,1.0
2019-06-04,39.63,39.64,39.19,39.19,2965359,32.7483557172812,32.7566192438311,32.3847605490853,32.3847605490853,3588490.9210262,0.0,1.0
2019-06-05,39.27,39.7,38.95,39.63,2848291,32.4508687614845,32.8062004031305,32.1864359118875,32.7483557172812,3446822.59178084,0.0,1.0
2019-06-06,39.71,39.91,39.2,39.29,2718987,32.8144639296804,32.9797344606786,32.3930240756352,32.4673958145843,3290347.02506114,0.0,1.0
2019-06-07,39.58,40.05,39.58,39.96,2398628,32.7070380845316,33.0954238323773,32.7070380845316,33.0210520934281,2902668.71596972,0.0,1.0
2019-06-10,40.06,40.2,39.7,39.86,2779875,33.1036873589272,33.2193767306259,32.8062004031305,32.938416827929,3364029.85240158,0.0,1.0
2019-06-11,40.17,40.26,39.95,40.21,2239909,33.1945861509762,33.2689578899253,33.0127885668782,33.2276402571758,2710596.96664885,0.0,1.0
2019-06-12,40.72,40.85,40.18,40.22,3548563,33.649080111221,33.7565059563698,33.2028496775261,33.2359037837257,4294247.7144216,0.0,1.0
2019-06-13,41.01,41.14,40.8,40.86,3573989,33.8887223811683,33.9961482263171,33.7151883236203,33.7647694829197,4325016.66015735,0.0,1.0
2019-06-14,40.79,40.99,40.63,40.95,2558008,33.7069247970704,33.8721953280685,33.5747083722719,33.8391412218689,3095540.36590928,0.0,1.0
2019-06-17,40.74,40.84,40.55,40.73,4088182,33.6656071643209,33.7482424298199,33.5086001598726,33.6573436377709,4947260.68260292,0.0,1.0
2019-06-18,41.2,41.72,41.0,41.07,3242846,34.0457293856166,34.4754327662117,33.8804588546184,33.9383035404678,3924288.23265113,0.0,1.0
2019-06-19,40.71,41.25,40.56,41.25,3661439,33.6408165846711,34.0870470183661,33.5168636864225,34.0870470183661,4430843.1489716,0.0,1.0
2019-06-20,41.3,41.35,40.46,41.0,4041027,34.1283646511156,34.1696822838652,33.4342284209235,33.8804588546184,4890196.66796559,0.0,1.0
2019-06-21,41.08,41.49,41.04,41.31,6337506,33.9465670670177,34.2853716555639,33.9135129608181,34.1366281776655,7669251.08998575,0.0,1.0
2019-06-24,40.73,41.12,40.58,41.08,3218399,33.6573436377709,33.9796211732173,33.5333907395223,33.9465670670177,3894704.01112979,0.0,1.0
2019-06-25,40.42,40.73,40.31,40.73,3108305,33.4011743147238,33.6573436377709,33.3102755226749,33.6573436377709,3761475.17797351,0.0,1.0
2019-06-26,40.5,40.78,40.25,40.3,3818050,33.4672825271231,33.6986612705205,33.2606943633754,33.3020119961249,4620363.92929965,0.0,1.0
2019-06-27,40.57,40.7,40.28,40.44,3532603,33.5251272129724,33.6325530581212,33.2854849430251,33.4177013678236,4274933.92641159,0.0,1.0
2019-06-28,40.8,41.05,40.64,40.67,4663249,33.7151883236203,33.921776487368,33.5829718988218,33.6077624784715,5643170.59046965,0.0,1.0
2019-07-01,41.4,41.99,41.17,41.35,5466518,34.2109999166147,34.6985479830592,34.0209388059668,34.1696822838652,6615236.20331512,0.0,1.0
2019-07-02,41.49,41.67,41.28,41.4,2689711,34.2853716555639,34.4341151334622,34.1118375980158,34.2109999166147,3254919.05151595,0.0,1.0
2019-07-03,41.87,41.9,41.25,41.62,1417104,34.5993856644603,34.6241762441101,34.0870470183661,34.3927975007127,1714890.11554753,0.0,1.0
2019-07-05,41.94,41.94,41.55,41.81,1741662,34.6572303503097,34.6572303503097,34.3349528148633,34.5498045051609,2107649.79029397,0.0,1.0
2019-07-08,41.84,41.98,41.53,41.76,2621943,34.5745950848106,34.6902844565093,34.3184257617635,34.5084868724114,3172910.4809732,0.0,1.0
2019-07-09,41.77,41.96,41.44,41.67,4615858,34.5167503989613,34.6737574034095,34.2440540228143,34.4341151334622,5585820.98347827,0.0,1.0
2019-07-10,41.8,42.2,41.72,41.9,3653810,34.541540978611,34.8720820406073,34.4754327662117,34.6241762441101,4421611.01308635,0.0,1.0
2019-07-11,41.73,42.1,41.5,41.8,3788040,34.4836962927616,34.7894467751082,34.2936351821138,34.541540978611,4584047.71512795,0.0,1.0
2019-07-12,41.92,42.24,41.75,41.95,2837218,34.6407032972099,34.9051361468069,34.5002233458615,34.6654938768596,3433422.74374607,0.0,1.0
2019-07-15,41.74,42.1,41.41,41.99,3214493,34.4919598193115,34.7894467751082,34.2192634431646,34.6985479830592,3889977.21564313,0.0,1.0
2019-07-16,40.82,41.72,40.68,41.67,3732495,33.7317153767201,34.4754327662117,33.6160260050214,34.4341151334622,4516830.65027732,0.0,1.0
2019-07-17,40.31,40.82,40.28,40.76,2675556,33.3102755226749,33.7317153767201,33.2854849430251,33.6821342174207,3237789.56095945,0.0,1.0
2019-07-18,40.16,40.42,39.63,40.12,3756932,33.1863226244262,33.4011743147238,32.7483557172812,33.1532685182266,4546402.77042774,0.0,1.0
2019-07-19,40.25,40.67,40.22,40.34,3390623,33.2606943633754,33.6077624784715,33.2359037837257,33.3350661023246,4103118.66189646,0.0,1.0
2019-07-22,40.38,40.7,40.32,40.4,3146588,33.3681202085242,33.6325530581212,33.3185390492248,33.384647261624,3807802.85631857,0.0,1.0
2019-07-23,40.54,40.88,40.46,40.54,2921732,33.5003366333227,33.7812965360196,33.4342284209235,33.5003366333227,3535696.27005423,0.0,1.0
2019-07-24,40.57,40.67,40.19,40.42,2813461,33.5251272129724,33.6077624784715,33.211113204076,33.4011743147238,3404673.51681915,0.0,1.0
2019-07-25,40.68,40.95,40.42,40.62,2422892,33.6160260050214,33.8391412218689,33.4011743147238,33.566444845722,2932031.48240298,0.0,1.0
2019-07-26,40.59,40.94,40.51,40.57,2080125,33.5416542660722,33.830877695319,33.475546053673,33.5251272129724,2517236.42132357,0.0,1.0
2019-07-29,40.9,41.02,40.61,40.62,2430648,33.7978235891194,33.8969859077182,33.5581813191721,33.566444845722,2941417.30569907,0.0,1.0
2019-07-30,40.95,41.1,40.53,40.77,2718199,33.8391412218689,33.9630941201175,33.4920731067728,33.6903977439706,3289393.43703157,0.0,1.0
2019-07-31,41.08,41.79,40.79,40.85,8111871,33.9465670670177,34.5332774520611,33.7069247970704,33.7565059563698,9816475.99364384,0.0,1.0
2019-08-01,41.15,42.1,41.0,41.12,7037325,34.004411752867,34.7894467751082,33.8804588546184,33.9796211732173,8516128.02052323,0.0,1.0
2019-08-02,40.07,41.16,39.41,40.97,7796598,33.1119508854771,34.0126752794169,32.5665581331832,33.8556682749687,9434952.44180925,0.0,1.0
2019-08-05,37.78,39.54,37.47,39.01,9265697,31.2196033055484,32.673983978332,30.9634339825013,32.236017071187,11212763.635526,0.0,1.0
2019-08-06,37.42,38.2,36.46,38.17,6826074,30.9221163497518,31.5666714206445,30.1288178009607,31.5418808409948,8260485.34941401,0.0,1.0
2019-08-07,37.28,37.39,36.45,36.82,5799813,30.8064269780531,30.897325770102,30.1205542744108,30.4263047567573,7018568.84584622,0.0,1.0
2019-08-08,38.3,38.31,37.19,37.49,3918848,31.6493066861436,31.6575702126935,30.7320552391039,30.9799610356011,4742343.32803605,0.0,1.0
2019-08-09,38.36,38.53,37.64,38.19,3689253,31.698887845443,31.8393677967914,31.1039139338497,31.5584078940946,4464501.90208628,0.0,1.0
2019-08-12,37.4,38.03,37.03,38.03,4174889,30.9055892966519,31.4261914692961,30.5998388143054,31.4261914692961,5052188.03955682,0.0,1.0
2019-08-13,37.76,38.73,37.27,37.27,3850369,31.2030762524486,32.0046383277896,30.7981634515032,30.7981634515032,4659474.35001992,0.0,1.0
2019-08-14,36.77,37.59,36.71,37.28,4239685,30.3849871240078,31.0625963011002,30.3354059647084,30.8064269780531,5130600.08265811,0.0,1.0
2019-08-15,36.76,37.05,36.5,36.88,2992829,30.3767235974579,30.6163658674052,30.1618719071603,30.4758859160568,3621733.38698077,0.0,1.0
2019-08-16,37.84,37.98,36.86,36.97,3760151,31.2691844648478,31.3848738365465,30.459358862957,30.5502576550059,4550298.20173126,0.0,1.0
2019-08-19,38.03,38.37,37.76,38.29,2549606,31.4261914692961,31.7071513719929,31.2030762524486,31.6410431595937,3085372.79405088,0.0,1.0
2019-08-20,37.48,38.0,37.42,37.92,2891234,30.9716975090512,31.4014008896464,30.9221163497518,31.3352926772471,3498789.50898096,0.0,1.0
2019-08-21,37.69,37.71,37.24,37.25,3501269,31.434454995846,31.4511355238353,31.0591431160866,31.0674833800813,4198031.38395237,0.35,1.0
2019-08-22,37.93,38.1,37.68,37.82,2520478,31.6346213317176,31.7764058196267,31.4261147318513,31.5428784277765,3022060.21489966,0.0,1.0
2019-08-23,37.43,37.81,37.22,37.53,7189260,31.217608131985,31.5345381637818,31.0424625880973,31.3010107719315,8619942.97136081,0.0,1.0
2019-08-26,37.81,37.97,37.64,37.84,5031017,31.5345381637818,31.6679823876963,31.3927536758727,31.5595589557658,6032203.54082989,0.0,1.0
2019-08-27,37.42,38.16,37.4,37.91,4437166,31.2092678679904,31.8264474035947,31.192587340001,31.6179408037283,5320174.52066848,0.0,1.0
2019-08-28,37.57,37.62,37.09,37.42,2543307,31.3343718279101,31.3760731478834,30.9340391561668,31.2092678679904,3049432.25014296,0.0,1.0
2019-08-29,37.73,37.94,37.45,37.87,2020674,31.4678160518246,31.6429615957123,31.2342886599743,31.5845797477497,2422793.81239676,0.0,1.0
2019-08-30,38.05,38.41,37.92,37.96,2995056,31.7347044996535,32.034954003461,31.626281067723,31.6596421237016,3591080.57241385,0.0,1.0
2019-09-03,37.99,38.05,37.37,37.68,2858845,31.6846629156856,31.7347044996535,31.1675665480171,31.4261147318513,3427763.20010125,0.0,1.0
2019-09-04,38.24,38.42,38.09,38.4,1575334,31.8931695155519,32.0432942674556,31.7680655556321,32.0266137394663,1888829.89916148,0.0,1.0
2019-09-05,38.63,39.03,38.44,38.5,2430352,32.2184398113433,32.5520503711294,32.0599747954449,32.1100163794128,2913998.88727528,0.0,1.0
2019-09-06,38.71,38.85,38.45,38.63,1892993,32.2851619233005,32.4019256192257,32.0683150594396,32.2184398113433,2269703.93408852,0.0,1.0
2019-09-09,39.67,39.73,38.77,38.9,2565897,33.0858272667872,33.1358688507551,32.3352035072685,32.4436269391989,3076517.72371368,0.0,1.0
2019-09-10,40.29,40.35,39.69,39.69,3008674,33.6029236344557,33.6529652184236,33.1025077947765,33.1025077947765,3607408.59273638,0.0,1.0
2019-09-11,41.05,41.05,39.78,40.4,2479778,34.2367836980493,34.2367836980493,33.1775701707284,33.6946665383969,2973260.80036542,0.0,1.0
2019-09-12,41.45,41.49,40.68,41.06,3475310,34.5703942578354,34.603755313814,33.9281939302471,34.2451239620439,4166906.46990092,0.0,1.0
2019-09-13,41.63,42.19,41.39,41.47,3676262,34.7205190097391,35.1875737934397,34.5203526738675,34.5870747858247,4407848.48340175,0.0,1.0
2019-09-16,41.96,42.0,41.15,41.43,2652870,34.9957477215627,35.0291087775413,34.3201863379958,34.5537137298461,3180798.59546517,0.0,1.0
2019-09-17,41.79,43.0,41.65,42.94,4272582,34.8539632336536,35.8631351770066,34.7371995377284,35.8130935930386,5122837.84151118,0.0,1.0
2019-09-18,41.67,41.74,41.11,41.6,2689265,34.7538800657178,34.8122619136803,34.2868252820172,34.6954982177552,3224436.30288466,0.0,1.0
2019-09-19,40.9,41.79,40.78,41.75,2476119,34.1116797381295,34.8539632336536,34.0115965701937,34.820602177675,2968873.6490686,0.0,1.0
2019-09-20,40.9,41.25,40.79,40.93,4567527,34.1116797381295,34.4035889779423,34.0199368341883,34.1367005301135,5476477.72651854,0.0,1.0
2019-09-23,40.4,40.92,40.35,40.73,2910934,33.6946665383969,34.1283602661188,33.6529652184236,33.9698952502204,3490218.05768537,0.0,1.0
2019-09-24,39.93,40.53,39.75,40.45,4062300,33.3026741306482,33.8030899703273,33.1525493787444,33.7363678583701,4870709.13175472,0.0,1.0
2019-09-25,40.48,40.64,39.94,39.94,2574162,33.7613886503541,33.8948328742685,33.3110143946428,33.3110143946428,3086427.48197228,0.0,1.0
2019-09-26,40.86,40.95,40.28,40.6,1829532,34.0783186821509,34.1533810581028,33.594583370461,33.8614718182899,2193614.01650235,0.0,1.0
2019-09-27,40.94,41.18,40.61,40.97,1842086,34.1450407941081,34.3452071299798,33.8698120822846,34.1700615860921,2208666.29783067,0.0,1.0
2019-09-30,41.07,41.27,40.96,41.03,2262956,34.2534642260386,34.4202695059316,34.1617213220974,34.22010317006,2713290.6122047,0.0,1.0
2019-10-01,40.33,41.45,40.22,41.21,3041515,33.6362846904343,34.5703942578354,33.5445417864931,34.3702279219637,3646785.04415454,0.0,1.0
2019-10-02,39.72,40.17,39.38,40.16,2738418,33.1275285867605,33.5028404665198,32.8439596109423,33.4945002025252,3283370.88820656,0.0,1.0
2019-10-03,39.53,39.8,39.04,39.72,2650856,32.9690635708621,33.1942506987177,32.5603906351241,33.1275285867605,3178383.80379755,0.0,1.0
2019-10-04,40.35,40.38,39.53,39.57,1981906,33.6529652184236,33.6779860104076,32.9690635708621,33.0024246268407,2376310.87129938,0.0,1.0
2019-10-07,39.78,40.19,39.77,40.17,3067124,33.1775701707284,33.5195209945092,33.1692299067337,33.5028404665198,3677490.30722105,0.0,1.0
2019-10-08,38.4,39.76,38.39,39.76,4143163,32.0266137394663,33.1608896427391,32.0182734754717,33.1608896427391,4967664.09631202,0.0,1.0
2019-10-09,38.93,39.13,38.62,38.68,2879286,32.4686477311829,32.635453011076,32.2100995473487,32.2601411313166,3452272.01662446,0.0,1.0
2019-10-10,39.77,40.09,38.93,38.93,3004667,33.1692299067337,33.4361183545626,32.4686477311829,32.4686477311829,3602604.18846026,0.0,1.0
2019-10-11,40.46,40.69,40.01,40.13,2717911,33.7447081223648,33.9365341942418,33.3693962426054,33.4694794105412,3258782.93749763,0.0,1.0
2019-10-14,40.2,40.47,39.93,40.26,1745888,33.5278612585038,33.7530483863594,33.3026741306482,33.5779028424717,2093324.62511902,0.0,1.0
2019-10-15,40.33,40.55,40.03,40.25,1848313,33.6362846904343,33.8197704983166,33.3860767705947,33.5695625784771,2216132.48835413,0.0,1.0
2019-10-16,39.7,40.37,39.64,40.28,2531351,33.1108480587712,33.6696457464129,33.0608064748033,33.594583370461,3035096.97249746,0.0,1.0
2019-10-17,39.85,39.96,39.06,39.62,2404405,33.235952018691,33.3276949226321,32.5770711631134,33.0441259468139,2882888.36125759,0.0,1.0
2019-10-18,39.64,40.02,39.63,39.73,3559861,33.0608064748033,33.3777365066001,33.0524662108086,33.1358688507551,4268283.35683664,0.0,1.0
2019-10-21,40.4,40.47,39.82,39.94,2455193,33.6946665383969,33.7530483863594,33.210931226707,33.3110143946428,2943783.31618055,0.0,1.0
2019-10-22,40.56,40.76,40.01,40.38,1659162,33.8281107623113,33.9949160422044,33.3693962426054,33.6779860104076,1989339.90706261,0.0,1.0
2019-10-23,40.73,40.78,40.23,40.52,1603809,33.9698952502204,34.0115965701937,33.5528820504878,33.7947497063327,1922971.50429324,0.0,1.0
2019-10-24,40.54,40.91,40.26,40.82,1800846,33.811430234322,34.1200200021241,33.5779028424717,34.0449576261723,2159219.42177682,0.0,1.0
2019-10-25,41.01,41.11,40.42,40.54,1944377,34.2034226420707,34.2868252820172,33.7113470663862,33.811430234322,2331313.49468869,0.0,1.0
2019-10-28,41.3,41.74,41.01,41.32,2295013,34.4452902979156,34.8122619136803,34.2034226420707,34.4619708259049,2751727.04541659,0.0,1.0
2019-10-29,41.51,41.77,40.99,41.12,2508201,34.6204358418033,34.8372827056643,34.1867421140814,34.2951655460118,3007340.05735085,0.0,1.0
2019-10-30,40.53,41.33,40.39,41.31,3236729,33.8030899703273,34.4703110898996,33.6863262744022,34.4536305619103,3880847.179508,0.0,1.0
2019-10-31,42.04,42.17,40.49,41.15,5368525,35.0624698335199,35.1708932654504,33.7697289143487,34.3201863379958,6436876.58261417,0.0,1.0
2019-11-01,42.43,42.45,42.01,42.27,3513312,35.3877401293114,35.4044206573007,35.0374490415359,35.2542959053969,4212470.97484268,0.0,1.0
2019-11-04,43.06,43.33,42.5,42.65,3542735,35.9131767609745,36.1383638888301,35.4461219772739,35.5712259371937,4247749.23464222,0.0,1.0
2019-11-05,42.97,43.55,42.91,43.45,2490253,35.8381143850226,36.3218496967124,35.7880728010547,36.2384470567659,2985820.35484322,0.0,1.0
2019-11-06,42.88,43.17,42.83,42.97,1953225,35.7630520090707,36.0049196649157,35.7213506890975,35.8381143850226,2341922.27158793,0.0,1.0
2019-11-07,43.54,43.78,43.07,43.08,2639095,36.3135094327178,36.5136757685895,35.9215170249691,35.9298572889638,3164282.33170082,0.0,1.0
2019-11-08,43.31,43.34,42.9,43.33,2542173,36.1216833608408,36.1467041528247,35.77973253706,36.1383638888301,3048072.58095175,0.0,1.0
2019-11-11,43.53,43.6,42.95,43.27,3094078,36.3051691687231,36.3635510166857,35.8214338570333,36.0883223048622,3709808.22907255,0.0,1.0
2019-11-12,43.24,43.6,43.04,43.6,2613248,36.0633015128782,36.3635510166857,35.8964962329852,36.3635510166857,3133291.70596455,0.0,1.0
2019-11-13,42.82,43.19,42.66,43.05,1962215,35.7130104251028,36.021600192905,35.5795662011884,35.9048364969798,2352701.30688676,0.0,1.0
2019-11-14,42.78,43.11,42.58,42.9,2464744,35.6796493691242,35.9548780809477,35.5128440892311,35.77973253706,2955234.99205811,0.0,1.0
2019-11-15,42.87,43.22,42.68,42.93,7416172,35.7547117450761,36.0466209848889,35.5962467291777,35.804753329044,8892011.09791588,0.0,1.0
2019-11-18,42.84,42.85,42.48,42.8,3123173,35.7296909530921,35.7380312170868,35.4294414492846,35.6963298971135,3744693.21594905,0.0,1.0
2019-11-19,43.08,43.22,42.61,42.74,2945220,35.9298572889638,36.0466209848889,35.5378648812151,35.6462883131456,3531327.06816992,0.0,1.0
2019-11-20,42.5,42.97,42.33,42.8,3013327,35.7380312170868,36.1332517976051,35.5950790922184,35.9902996727368,3583476.5693184,0.35,1.0
2019-11-21,42.82,42.83,42.17,42.59,3048782,36.0071175697801,36.0155265183018,35.4605359158717,35.8137117537818,3625639.98595562,0.0,1.0
2019-11-22,42.72,42.97,42.6,42.79,1858319,35.9230280845634,36.1332517976051,35.8221207023034,35.9818907242151,2209930.28463861,0.0,1.0
2019-11-25,43.08,43.13,42.7,42.89,1773570,36.2257502313435,36.2677949739518,35.9062101875201,36.0659802094318,2109145.98350794,0.0,1.0
2019-11-26,42.75,43.04,42.58,43.02,2295271,35.9482549301284,36.1921144372568,35.8053028052601,36.1752965402135,2729557.67785442,0.0,1.0
2019-11-27,42.94,43.04,42.76,42.88,1993362,36.1080249520401,36.1921144372568,35.9566638786501,36.0575712609101,2370524.67958827,0.0,1.0
2019-11-29,42.93,43.05,42.68,42.78,1395682,36.0996160035185,36.2005233857785,35.8893922904768,35.9734817756935,1659758.04989616,0.0,1.0
2019-12-02,43.29,43.32,42.81,42.95,3499204,36.4023381502985,36.4275649958635,35.9987086212585,36.1164339005618,4161286.02878653,0.0,1.0
2019-12-03,42.92,42.98,42.55,42.89,2492926,36.0912070549968,36.1416607461268,35.7800759596951,36.0659802094318,2964610.84709514,0.0,1.0
2019-12-04,42.93,43.27,42.78,42.87,2645571,36.0996160035185,36.3855202532552,35.9734817756935,36.0491623123885,3146137.70459304,0.0,1.0
2019-12-05,43.15,43.2,42.69,43.0,1836812,36.2846128709951,36.3266576136035,35.8978012389984,36.1584786431701,2184353.9596741,0.0,1.0
2019-12-06,43.91,44.01,43.32,43.45,3676881,36.9236929586419,37.0077824438586,36.4275649958635,36.5368813266452,4372581.1741215,0.0,1.0
2019-12-09,44.07,44.35,43.83,43.88,2592566,37.0582361349886,37.2936866935952,36.8564213704685,36.8984661130769,3083103.6642925,0.0,1.0
2019-12-10,44.0,44.22,43.92,44.08,2601880,36.9993734953369,37.1843703628136,36.9321019071635,37.0666450835102,3094179.95995063,0.0,1.0
2019-12-11,44.23,44.33,43.96,44.05,1997778,37.1927793113352,37.2768687965519,36.9657377012502,37.0414182379452,2375776.22796988,0.0,1.0
2019-12-12,44.91,45.05,44.11,44.12,3331895,37.7645878108086,37.882313090112,37.0918719290752,37.1002808775969,3962320.60573882,0.0,1.0
2019-12-13,45.2,45.5,44.83,45.11,3855952,38.008447317937,38.260715773587,37.6973162226353,37.932766781242,4585534.07725628,0.0,1.0
2019-12-16,45.98,46.23,45.37,45.39,5366989,38.664345302627,38.8745690156687,38.1513994428053,38.1682173398487,6382473.36890076,0.0,1.0
2019-12-17,46.21,47.2,46.17,46.45,3205007,38.8577511186254,39.6902370222705,38.8241153245387,39.0595658831454,3811424.21283899,0.0,1.0
2019-12-18,45.31,46.15,44.87,46.14,4433861,38.1009457516753,38.8072974274954,37.730952016722,38.7988884789737,5272788.84937302,0.0,1.0
2019-12-19,45.64,45.65,45.28,45.38,3144207,38.3784410528904,38.386850001412,38.0757189061103,38.159808391327,3739120.28584581,0.0,1.0
2019-12-20,45.79,46.59,45.7,45.96,6372995,38.5045752807154,39.1772911624488,38.4288947440204,38.6475274055837,7578825.08565559,0.0,1.0
2019-12-23,46.02,46.05,45.53,45.86,1866619,38.6979810967137,38.7232079422787,38.285942619152,38.563437920367,2219800.72204064,0.0,1.0
2019-12-24,46.08,46.27,46.01,46.25,708280,38.7484347878437,38.9082048097554,38.689572148192,38.8913869127121,842293.181097451,0.0,1.0
2019-12-26,46.2,46.38,45.95,46.03,985139,38.8493421701037,39.0007032434937,38.639118457062,38.7063900452354,1171536.48575869,0.0,1.0
2019-12-27,46.3,46.4,46.11,46.38,1355006,38.9334316553204,39.0175211405371,38.7736616334087,39.0007032434937,1611385.77137027,0.0,1.0
2019-12-30,46.12,46.46,46.02,46.44,1375597,38.7820705819304,39.0679748316671,38.6979810967137,39.0511569346237,1635872.78059258,0.0,1.0
2019-12-31,46.35,46.38,45.98,45.98,1787220,38.9754763979287,39.0007032434937,38.664345302627,38.664345302627,2125378.69080164,0.0,1.0
2020-01-02,46.11,46.64,45.88,46.57,3081043,38.7736616334087,39.2193359050571,38.5802558174104,39.1604732654054,3664005.06800705,0.0,1.0
2020-01-03,46.02,46.19,45.72,45.89,2259499,38.6979810967137,38.8409332215821,38.4457126410637,38.588664765932,2687017.281861,0.0,1.0
2020-01-06,45.66,45.85,45.32,45.79,2826648,38.3952589499337,38.5550289718454,38.109354700197,38.5045752807154,3361476.16163487,0.0,1.0
2020-01-07,45.11,45.69,45.1,45.57,2301278,37.932766781242,38.4204857954987,37.9243578327203,38.3195784132387,2736701.25827297,0.0,1.0
2020-01-08,44.61,45.23,44.38,45.11,3346368,37.5123193551586,38.033674163502,37.3189135391602,37.932766781242,3979532.03230744,0.0,1.0
2020-01-09,44.15,44.33,43.03,44.33,4080169,37.1255077231619,37.2768687965519,36.1837054887351,37.2768687965519,4852175.02460214,0.0,1.0
2020-01-10,43.95,44.46,43.8,44.37,2311398,36.9573287527286,37.3861851273336,36.8311945249035,37.3105045906386,2748736.05664749,0.0,1.0
2020-01-13,44.42,44.48,43.98,44.04,3167771,37.3525493332469,37.4030030243769,36.9825555982936,37.0330092894236,3767142.81439297,0.0,1.0
2020-01-14,44.5,44.64,44.08,44.51,4798476,37.4198209214203,37.5375462007236,37.0666450835102,37.4282298699419,5706392.40760683,0.0,1.0
2020-01-15,44.39,44.84,44.01,44.35,2586664,37.3273224876819,37.705725171157,37.0077824438586,37.2936866935952,3076084.95085313,0.0,1.0
2020-01-16,45.34,45.46,44.59,44.65,2584955,38.1261725972403,38.2270799795003,37.4955014581153,37.5459551492453,3074052.59211578,0.0,1.0
2020-01-17,45.25,45.55,45.11,45.4,2741674,38.0504920605453,38.3027605161953,37.932766781242,38.1766262883703,3260424.28840596,0.0,1.0
2020-01-21,45.12,45.39,44.87,45.1,2663411,37.9411757297636,38.1682173398487,37.730952016722,37.9243578327203,3167353.19896078,0.0,1.0
2020-01-22,44.93,45.31,44.89,45.24,2101386,37.781405707852,38.1009457516753,37.7477699137653,38.0420831120237,2498987.827771,0.0,1.0
2020-01-23,44.97,45.04,44.51,44.74,1459888,37.8150415019386,37.8739041415903,37.4282298699419,37.6216356859403,1736112.42385214,0.0,1.0
2020-01-24,44.3,45.06,43.98,45.05,2169271,37.2516419509869,37.8907220386336,36.9825555982936,37.882313090112,2579717.30283567,0.0,1.0
2020-01-27,43.53,43.9,43.37,43.76,2718508,36.6041529148185,36.9152840101202,36.4696097384718,36.7975587308169,3232875.06517037,0.0,1.0
2020-01-28,43.92,44.11,43.53,43.7,2219094,36.9321019071635,37.0918719290752,36.6041529148185,36.7471050396869,2638967.27906233,0.0,1.0
2020-01-29,43.68,44.1,43.66,44.06,2799317,36.7302871426435,37.0834629805536,36.7134692456002,37.0498271864669,3328973.88155839,0.0,1.0
2020-01-30,45.8,46.0,44.7825,45.62,5958841,38.512984229237,38.6811631996704,37.6573737171574,38.361623155847,7086309.28664358,0.0,1.0
2020-01-31,44.76,45.62,44.55,45.48,8398134,37.6384535829836,38.361623155847,37.4618656640286,38.2438978765437,9987139.26998173,0.0,1.0
2020-02-03,44.96,45.27,44.64,44.97,3939435,37.806632553417,38.0673099575887,37.5375462007236,37.8150415019386,4684812.8393808,0.0,1.0
2020-02-04,45.37,45.69,45.27,45.5,2567381,38.1513994428053,38.4204857954987,38.0673099575887,38.260715773587,3053153.42742864,0.0,1.0
2020-02-05,46.07,46.135,45.69,45.78,3038439,38.7400258393221,38.7946840047129,38.4204857954987,38.4961663321937,3613339.9939015,0.0,1.0
2020-02-06,45.98,46.33,45.94,46.19,2387330,38.664345302627,38.9586585008854,38.6307095085404,38.8409332215821,2839035.09915482,0.0,1.0
2020-02-07,45.71,46.0,45.55,45.73,2289382,38.437303692542,38.6811631996704,38.3027605161953,38.4541215895854,2722554.42413628,0.0,1.0
2020-02-10,45.68,45.87,45.36,45.6,1695346,38.412076846977,38.5718468688887,38.1429904942837,38.3448052588037,2016121.27322646,0.0,1.0
2020-02-11,46.12,46.51,45.73,45.9,2200143,38.7820705819304,39.1100195742754,38.4541215895854,38.5970737144537,2616430.57313391,0.0,1.0
2020-02-12,45.61,46.17,45.59,45.95,2280313,38.6559363541054,39.1305542966245,38.6389857133011,38.9440972477777,2690533.09114718,0.36,1.0
2020-02-13,45.27,45.63,45.02,45.42,2317446,38.367775460433,38.6728869949096,38.1558924503798,38.4949052664649,2734346.18403118,0.0,1.0
2020-02-14,44.77,45.16,44.62,45.08,2513189,37.9440094403266,38.2745469360096,37.8168796342947,38.2067443727926,2965302.64433308,0.0,1.0
2020-02-18,44.45,44.65,44.16,44.48,2512078,37.6727991874585,37.8423055955011,37.4270148957968,37.6982251486649,2963991.77943679,0.0,1.0
2020-02-19,43.97,44.53,43.88,44.5,2257022,37.2659838081564,37.7406017506756,37.1897059245373,37.7151757894692,2663052.12418085,0.0,1.0
2020-02-20,44.23,44.33,43.68,43.75,1951031,37.4863421386117,37.571095342633,37.0201995164947,37.0795267593096,2302014.44597912,0.0,1.0
2020-02-21,43.9,44.15,43.58,44.09,2645815,37.2066565653415,37.4185395753947,36.9354463124734,37.3676876529819,3121787.58378941,0.0,1.0
2020-02-24,42.82,43.01,42.5,42.76,3010970,36.2913219619117,36.4523530495521,36.0201117090436,36.2404700394989,3552632.65238212,0.0,1.0
2020-02-25,40.43,42.94,40.39,42.89,3364836,34.2657203858031,36.3930258067372,34.2318191041946,36.3506492047266,3970157.87055695,0.0,1.0
2020-02-26,39.87,41.12,39.86,40.66,5251707,33.791102443284,34.8505174935499,33.7826271228818,34.4606527550521,6196470.16374914,0.0,1.0
2020-02-27,37.62,39.31,37.59,39.25,4476063,31.8841553528052,33.3164845007648,31.8587293915988,33.265632578352,5281290.60333364,0.0,1.0
2020-02-28,37.65,37.65,35.78,36.63,8056758,31.9095813140116,31.9095813140116,30.3246963988136,31.0450986329945,9506139.73010056,0.0,1.0
2020-03-02,38.84,38.84,37.57,38.19,4829232,32.9181444418648,32.9181444418648,31.8417787507945,32.3672486157265,5697993.43372024,0.0,1.0
2020-03-03,38.06,39.6,37.84,38.57,4886647,32.2570694504988,33.5622687924265,32.070612401652,32.6893107910073,5765737.18531409,0.0,1.0
2020-03-04,39.37,39.39,38.33,38.77,2971267,33.3673364231776,33.3842870639818,32.4859031013563,32.8588171990499,3505787.22575963,0.0,1.0
2020-03-05,38.33,38.85,38.01,38.38,2848366,32.4859031013563,32.9266197622669,32.2146928484882,32.5282797033669,3360776.77875736,0.0,1.0
2020-03-06,37.64,38.11,36.9,36.95,4051157,31.9011059936094,32.2994460525094,31.273932283852,31.3163088858626,4779945.54516532,0.0,1.0
2020-03-09,35.3,37.54,34.98,35.49,6746965,29.9178810195115,31.8163527895882,29.6466707666434,30.0789121071519,7960719.6894952,0.0,1.0
2020-03-10,37.12,37.15,34.66,36.46,7447282,31.4603893326988,31.4858152939052,29.3754605137753,30.9010181861583,8787021.19406625,0.0,1.0
2020-03-11,35.07,36.33,34.57,35.71,4993259,29.7229486502626,30.7908390209307,29.2991826301562,30.2653691559987,5891528.29991694,0.0,1.0
2020-03-12,31.54,33.76,31.46,32.97,7262656,26.7311605483114,28.6126816775838,26.6633579850944,27.9431313658157,8569181.64200207,0.0,1.0
2020-03-13,34.64,34.69,31.33,33.01,6236517,29.3585098729711,29.4008864749817,26.5531788198667,27.9770326474242,7358443.93379415,0.0,1.0
2020-03-16,32.68,34.59,31.01,31.1,5684283,27.697347074154,29.3161332709604,26.2819685669986,26.3582464506178,6706865.02727713,0.0,1.0
2020-03-17,35.26,35.28,33.1,33.53,4465136,29.883979737903,29.9009303787072,28.0533105310434,28.4177493083349,5268397.87541122,0.0,1.0
2020-03-18,33.02,33.33,31.06,33.13,4466760,27.9855079678263,28.2482429002923,26.3243451690093,28.0787364922497,5270314.02715882,0.0,1.0
2020-03-19,33.46,35.0,31.6,32.92,3483895,28.35842206552,29.6636214074477,26.7820124707242,27.9007547638051,4110635.15560461,0.0,1.0
2020-03-20,30.61,33.89,30.43,33.89,5009054,25.9429557509135,28.7228608428115,25.7903999836752,28.7228608428115,5910164.76349658,0.0,1.0
2020-03-23,29.31,31.0,28.92,30.22,4868879,24.8411640986369,26.2734932465965,24.5106266029539,25.6124182552305,5744772.78614454,0.0,1.0
2020-03-24,32.32,32.49,30.5,30.85,5300886,27.3922355396774,27.5363159865136,25.8497272264901,26.1463634405646,6254496.28862302,0.0,1.0
2020-03-25,32.7,34.03,31.88,32.38,3921497,27.7142977149582,28.8415153284413,27.0193214419838,27.4430874620902,4626960.17842043,0.0,1.0
2020-03-26,34.46,34.79,32.83,33.12,3556920,29.2059541057328,29.485639679003,27.8244768801859,28.0702611718476,4196797.08994477,0.0,1.0
2020-03-27,33.5,34.43,33.15,33.5,3277699,28.3923233471285,29.1805281445264,28.095687133054,28.3923233471285,3867345.23827213,0.0,1.0
2020-03-30,35.83,36.0,33.28,33.78,3215322,30.3670730008243,30.5111534476605,28.2058662982817,28.6296323183881,3793746.84075982,0.0,1.0
2020-03-31,35.18,36.48,34.73,35.86,3882179,29.816177174686,30.9179688269626,29.4347877565902,30.3924989620307,4580569.0119105,0.0,1.0
2020-04-01,33.87,34.97,33.52,33.7,3496264,28.7059102020072,29.6381954462413,28.4092739879327,28.561829755171,4125229.29413051,0.0,1.0
2020-04-02,34.33,35.2,33.54,33.72,3022622,29.0957749405051,29.8331278154902,28.426224628737,28.5787803959753,3566380.80519187,0.0,1.0
2020-04-03,34.65,34.78,33.85,34.05,2581951,29.3669851933732,29.4771643586009,28.688959561203,28.8584659692455,3046434.6803358,0.0,1.0
2020-04-06,35.78,36.02,35.26,35.84,5224630,30.3246963988136,30.5281040884647,29.883979737903,30.3755483212264,6164522.10902641,0.0,1.0
2020-04-07,35.98,37.58,35.86,36.81,3180765,30.4942028068562,31.8502540711967,30.3924989620307,31.1976544002328,3752973.16099271,0.0,1.0
2020-04-08,36.48,36.84,35.77,36.23,2560486,30.9179688269626,31.2230803614392,30.3162210784115,30.7060858169094,3021108.20418911,0.0,1.0
2020-04-09,37.58,37.84,36.66,36.79,4278691,31.8502540711967,32.070612401652,31.0705245942009,31.1807037594286,5048412.09180215,0.0,1.0
2020-04-13,36.07,37.4,35.65,37.26,3174033,30.5704806904754,31.6976983039584,30.214517233586,31.5790438183286,3745030.09845278,0.0,1.0
2020-04-14,37.24,37.52,36.44,36.86,3445510,31.5620931775243,31.7994021487839,30.8840675453541,31.2400310022435,4065344.83243245,0.0,1.0
2020-04-15,35.49,36.5,35.23,36.24,2691046,30.0789121071519,30.9349194677668,29.8585537766966,30.7145611373115,3175155.47769068,0.0,1.0
2020-04-16,35.66,35.9,34.68,35.63,2735013,30.2229925539881,30.4264002436392,29.3924111545796,30.1975665927817,3227031.98254702,0.0,1.0
2020-04-17,37.19,37.35,36.31,36.7,3870168,31.5197165755137,31.6553217019477,30.7738883801264,31.1044258758094,4566397.27629449,0.0,1.0
2020-04-20,36.34,37.49,36.31,36.57,2588351,30.7993143413328,31.7739761875775,30.7738883801264,30.9942467105817,3053986.01727215,0.0,1.0
2020-04-21,35.0,35.78,34.86,35.76,2906574,29.6636214074477,30.3246963988136,29.5449669218179,30.3077457580094,3429456.18819348,0.0,1.0
2020-04-22,35.4,35.71,34.76,35.52,3132750,30.0026342235328,30.2653691559987,29.4602137177966,30.1043380683583,3696320.43552413,0.0,1.0
2020-04-23,35.74,36.2,35.47,35.59,2417449,30.2907951172051,30.680659855703,30.0619614663477,30.1636653111732,2852339.36335086,0.0,1.0
2020-04-24,35.99,36.16,35.36,36.08,2244737,30.5026781272583,30.6467585740945,29.9687329419243,30.5789560108775,2648557.09695225,0.0,1.0
2020-04-27,36.54,36.71,35.81,35.87,1905973,30.9688207493754,31.1129011962115,30.35012236002,30.4009742824328,2248850.67415441,0.0,1.0
2020-04-28,37.17,37.31,36.31,37.17,2657682,31.5027659347094,31.6214204203392,30.7738883801264,31.5027659347094,3135789.41432437,0.0,1.0
2020-04-29,38.41,38.6,37.64,37.9,3875411,32.5537056645733,32.7147367522137,31.9011059936094,32.1214643240648,4572583.47310031,0.0,1.0
2020-04-30,37.14,38.71,37.05,38.4,4570989,31.477339973503,32.8079652766371,31.4010620898839,32.5452303441712,5393293.44864929,0.0,1.0
2020-05-01,35.12,36.93,34.94,36.66,2772935,29.7653252522732,31.2993582450584,29.6127694850349,31.0705245942009,3271776.01368769,0.0,1.0
2020-05-04,34.76,34.96,34.35,34.77,2530335,29.4602137177966,29.6297201258392,29.1127255813094,29.4686890381987,2985533.14794413,0.0,1.0
2020-05-05,34.96,35.57,34.92,35.15,2622108,29.6297201258392,30.146714670369,29.5958188442306,29.7907512134796,3093815.77992221,0.0,1.0
2020-05-06,34.4,35.31,34.31,35.08,2934412,29.15510218332,29.9263563399136,29.0788242997008,29.7314239706647,3462302.14407381,0.0,1.0
2020-05-07,34.76,35.22,34.69,34.89,2964630,29.4602137177966,29.8500784562945,29.4008864749817,29.5703928830243,3497956.25337736,0.0,1.0
2020-05-08,36.39,36.49,35.25,35.4,2890542,30.8416909433434,30.9264441473647,29.8755044175009,30.0026342235328,3410540.08916793,0.0,1.0
2020-05-11,35.43,36.08,35.07,36.0,2588601,30.0280601847392,30.5789560108775,29.7229486502626,30.5111534476605,3054280.99137122,0.0,1.0
2020-05-12,34.74,36.03,34.66,35.87,2321916,29.4432630769923,30.5365794088668,29.3754605137753,30.4009742824328,2739620.32092266,0.0,1.0
2020-05-13,33.84,34.8,33.63,34.5,2888785,28.6804842408008,29.4941149994051,28.5025025123561,29.2398553873413,3408467.01119962,0.0,1.0
2020-05-14,34.16,34.22,33.01,33.42,2448604,28.9516944936689,29.0025464160817,27.9770326474242,28.3245207839115,2889099.03557773,0.0,1.0
2020-05-15,34.12,34.77,33.91,34.0,6203559,28.9177932120604,29.4686890381987,28.7398114836157,28.8160893672349,7319556.90836475,0.0,1.0
2020-05-18,35.8,35.99,35.18,35.21,2599824,30.3416470396179,30.5026781272583,29.816177174686,29.8416031358924,3067522.96862696,0.0,1.0
2020-05-19,34.82,35.44,34.76,35.43,1980672,29.816177174686,30.3470798124891,29.7647995000599,30.3385168667181,2313073.15609035,0.36,1.0
2020-05-20,35.35,35.45,35.02,35.17,1955298,30.2700133005499,30.3556427582601,29.9874360901063,30.1158802766716,2283440.83016126,0.0,1.0
2020-05-21,35.12,35.32,34.89,35.1,1817344,30.0730655478165,30.2443244632369,29.8761177950831,30.0559396562745,2122335.05688063,0.0,1.0
2020-05-22,35.38,35.41,34.81,35.05,1745704,30.295702137863,30.321390975176,29.807614228915,30.0131249274194,2038672.25915222,0.0,1.0
2020-05-26,37.13,37.35,36.3,36.31,2720944,31.7942176477912,31.9826024547536,31.0834931487967,31.0920560945677,3177579.39003788,0.0,1.0
2020-05-27,39.0,39.0,37.72,37.72,4187060,33.3954885069716,33.3954885069716,32.2994314482813,32.2994314482813,4889742.51614588,0.0,1.0
2020-05-28,39.0,39.67,38.89,39.67,4333071,33.3954885069716,33.9692058736299,33.3012961034904,33.9692058736299,5060257.43461492,0.0,1.0
2020-05-29,39.31,39.45,38.49,38.64,3755770,33.6609398258732,33.7808210666675,32.9587782726497,33.087222459215,4386072.38727536,0.0,1.0
2020-06-01,38.89,39.08,38.49,39.08,2563044,33.3012961034904,33.4639920731398,32.9587782726497,33.4639920731398,2993180.23089055,0.0,1.0
2020-06-02,39.67,39.71,38.83,39.0,2902316,33.9692058736299,34.0034576567139,33.2499184288643,33.3954885069716,3389389.67688316,0.0,1.0
2020-06-03,40.51,40.63,39.94,40.0,2280499,34.6884933183954,34.7912486676476,34.2004054094474,34.2517830840735,2663217.84696855,0.0,1.0
2020-06-04,41.14,41.16,40.03,40.24,2463459,35.2279589019696,35.2450847935116,34.2774719213865,34.4572937825779,2876882.63580703,0.0,1.0
2020-06-05,42.52,42.88,41.95,41.95,3539720,36.4096454183701,36.7179114661268,35.9215575094221,35.9215575094221,4133764.3547625,0.0,1.0
2020-06-08,42.89,42.92,41.89,42.52,4288129,36.7264744118978,36.7521632492108,35.870179834796,36.4096454183701,5007773.15969154,0.0,1.0
2020-06-09,42.38,42.7,41.88,42.12,3929440,36.2897641775759,36.5637784422484,35.8616168890249,36.0671275875294,4588888.10588915,0.0,1.0
2020-06-10,41.34,42.4,41.28,42.31,4093421,35.3992178173899,36.3068900691179,35.3478401427638,36.2298235571787,4780388.79313513,0.0,1.0
2020-06-11,38.6,40.39,38.55,40.15,3486839,33.0529706761309,34.5857379691432,33.0101559472758,34.3802272706388,4072008.73769556,0.0,1.0
2020-06-12,39.43,39.97,38.66,39.6,3304570,33.7636951751254,34.2260942467604,33.104348350757,33.9092652532327,3859150.91414505,0.0,1.0
2020-06-15,39.5,39.58,38.04,38.25,2954973,33.8236357955226,33.8921393616907,32.5734457129539,32.7532675741453,3450883.7017294,0.0,1.0
2020-06-16,40.75,41.4,40.19,40.73,2780781,34.8940040168999,35.4505954920161,34.4144790537228,34.8768781253578,3247458.37981558,0.0,1.0
2020-06-17,40.47,41.01,40.15,41.01,2347170,34.6542415353113,35.1166406069463,34.3802272706388,35.1166406069463,2741077.73512252,0.0,1.0
2020-06-18,40.58,40.66,39.94,40.11,2139622,34.7484339387925,34.8169375049607,34.2004054094474,34.3459754875547,2498698.52877223,0.0,1.0
2020-06-19,40.24,41.67,40.19,41.25,5032272,34.4572937825779,35.6817950278336,34.4144790537228,35.3221513054508,5876800.0342031,0.0,1.0
2020-06-22,40.0,40.22,39.51,40.09,1551392,34.2517830840735,34.4401678910359,33.8321987412936,34.3288495960127,1811750.35027169,0.0,1.0
2020-06-23,39.93,40.5,39.92,40.5,2217201,34.1918424636764,34.6799303726244,34.1832795179053,34.6799303726244,2589297.0238165,0.0,1.0
2020-06-24,39.32,39.6,38.93,39.43,3655664,33.6695027716442,33.9092652532327,33.3355478865745,33.7636951751254,4269166.35671423,0.0,1.0
2020-06-25,39.95,40.05,39.01,39.16,2568866,34.2089683552184,34.2945978129286,33.4040514527427,33.5324956393079,2999979.292984,0.0,1.0
2020-06-26,38.93,39.86,38.72,39.82,4166894,33.3355478865745,34.1319018432792,33.1557260253831,34.0976500601951,4866192.20934812,0.0,1.0
2020-06-29,39.66,39.87,39.21,39.37,1799659,33.9606429278589,34.1404647890502,33.575310368163,33.7123175004993,2101682.11749164,0.0,1.0
2020-06-30,39.9,40.05,39.45,39.74,2839089,34.1661536263633,34.2945978129286,33.7808210666675,34.029146494027,3315551.7691225,0.0,1.0
2020-07-01,39.41,40.1,39.33,40.1,1992886,33.7465692835834,34.3374125417837,33.6780657174153,34.3374125417837,2327336.93905315,0.0,1.0
2020-07-02,39.56,40.51,39.52,40.01,2647477,33.8750134701487,34.6884933183954,33.8407616870646,34.2603460298445,3091782.98075937,0.0,1.0
2020-07-06,39.67,40.36,39.31,40.14,1960964,33.9692058736299,34.5600491318301,33.6609398258732,34.3716643248677,2290057.71195814,0.0,1.0
2020-07-07,39.22,39.38,39.01,39.2,2271895,33.583873313934,33.7208804462703,33.4040514527427,33.566747422392,2653169.90291977,0.0,1.0
2020-07-08,38.68,39.38,38.43,39.2,2521472,33.1214742422991,33.7208804462703,32.9074005980236,33.566747422392,2944631.51750186,0.0,1.0
2020-07-09,37.81,38.49,37.54,38.48,2281697,32.3764979602205,32.9587782726497,32.145298424403,32.9502153268787,2664616.89822034,0.0,1.0
2020-07-10,39.38,39.4,37.9,37.9,1869305,33.7208804462703,33.7380063378124,32.4535644721596,32.4535644721596,2183016.27732683,0.0,1.0
2020-07-13,39.76,40.15,39.54,39.76,3270162,34.046272385569,34.3802272706388,33.8578875786066,34.046272385569,3818968.48052921,0.0,1.0
2020-07-14,40.44,40.57,39.44,39.79,2169674,34.6285526979983,34.7398709930215,33.7722581208965,34.0719612228821,2533793.92795333,0.0,1.0
2020-07-15,40.9,41.2,40.6,41.0,2132496,35.0224482034651,35.2793365765957,34.7655598303346,35.1080776611753,2490376.62625112,0.0,1.0
2020-07-16,40.96,41.34,40.58,40.82,2496685,35.0738258780912,35.3992178173899,34.7484339387925,34.953944637297,2915684.7033297,0.0,1.0
2020-07-17,41.17,41.33,40.9,41.08,1974219,35.2536477392826,35.3906548716189,35.0224482034651,35.1765812273435,2305537.19805376,0.0,1.0
2020-07-20,40.22,41.0,40.22,41.0,2115334,34.4401678910359,35.1080776611753,34.4401678910359,35.1080776611753,2470334.45798458,0.0,1.0
2020-07-21,40.86,41.34,40.3,40.36,1855381,34.9881964203811,35.3992178173899,34.508671457204,34.5600491318301,2166755.51803634,0.0,1.0
2020-07-22,41.16,41.3,40.59,40.78,1862783,35.2450847935116,35.3649660343059,34.7569968845636,34.9196928542129,2175399.73954368,0.0,1.0
2020-07-23,42.26,42.27,41.2,41.3,2616608,36.1870088283236,36.1955717740947,35.2793365765957,35.3649660343059,3055733.47066615,0.0,1.0
2020-07-24,42.09,42.7,41.97,42.39,2458835,36.0414387502163,36.5637784422484,35.9386834009641,36.2983271233469,2871482.62496538,0.0,1.0
2020-07-27,42.13,42.15,40.8,41.32,2290713,36.0756905333004,36.0928164248424,34.9368187457549,35.3820919258479,2675145.98510364,0.0,1.0
2020-07-28,42.59,42.97,42.13,42.13,2556212,36.4695860387672,36.7949779780659,36.0756905333004,36.0756905333004,2985201.66815911,0.0,1.0
2020-07-29,42.92,43.28,42.57,43.0,2714781,36.7521632492108,37.0604292969675,36.4524601472252,36.820666815379,3170382.10050131,0.0,1.0
2020-07-30,43.36,43.6,42.73,43.0,2856797,37.1289328631357,37.3344435616401,36.5894672795615,36.820666815379,3336231.568427,0.0,1.0
2020-07-31,42.83,43.58,42.025,43.26,3500871,36.6750967372717,37.3173176700981,35.9857796027047,37.0433034054255,4088395.62180673,0.0,1.0
2020-08-03,42.93,43.34,42.71,42.97,2236226,36.7607261949819,37.1118069715936,36.5723413880195,36.7949779780659,2611514.84524005,0.0,1.0
2020-08-04,42.72,42.9,42.47,42.83,1979237,36.5809043337905,36.7350373576688,36.366830689515,36.6750967372717,2311397.33092647,0.0,1.0
2020-08-05,43.34,43.46,42.92,43.0,2245983,37.1118069715936,37.2145623208458,36.7521632492108,36.820666815379,2622909.28853201,0.0,1.0
2020-08-06,43.55,43.785,43.3,43.31,1745857,37.291628832785,37.4928580584039,37.0775551885095,37.0861181342806,2038850.93598154,0.0,1.0
2020-08-07,44.03,44.1,43.29,43.37,2241435,37.7026502297939,37.762590850191,37.0689922427385,37.1374958089067,2617598.03219381,0.0,1.0
2020-08-10,44.49,44.76,44.13,44.14,1937056,38.0965457352607,38.3277452710782,37.7882796875041,37.7968426332751,2262137.41368776,0.0,1.0
2020-08-11,44.39,45.21,44.315,45.0,2169596,38.0109162775505,38.7130778307741,37.9466941842679,38.5332559695827,2533702.83780505,0.0,1.0
2020-08-12,44.45,44.91,44.37,44.83,1940131,38.0622939521767,38.4561894576435,37.9937903860085,38.3876858914754,2265728.46761035,0.0,1.0
2020-08-13,44.43,44.89,44.16,44.52,2317459,38.0451680606346,38.4390635661015,37.8139685248171,38.1222345725738,2706380.56338455,0.0,1.0
2020-08-14,44.59,44.72,44.065,44.19,1633686,38.1821751929709,38.2934934879942,37.7326205399924,37.8396573621302,1907855.12799728,0.0,1.0
2020-08-17,44.39,44.78,44.3,44.53,1900778,38.0109162775505,38.3448711626203,37.9338497656114,38.1307975183448,2219771.15215801,0.0,1.0
2020-08-18,44.31,44.535,44.03,44.18,1574072,38.2506787591391,38.444910370983,38.0089683088443,38.1384560500737,1823422.03021262,0.36,1.0
2020-08-19,44.06,44.58,43.8902,44.13,1847126,38.0348658570902,38.4837566933518,37.8882857340186,38.0952934696639,2139730.73720803,0.0,1.0
2020-08-20,43.49,43.66,43.2071,43.42,1723119,37.5428124404188,37.689565213812,37.2985985604603,37.4823848278451,1996079.68712863,0.0,1.0
2020-08-21,43.59,43.67,43.205,43.38,2381900,37.6291376012384,37.698197729894,37.2967857320831,37.4478547635173,2759218.7230085,0.0,1.0
2020-08-24,44.45,44.46,43.64,43.82,2211497,38.3715339842864,38.3801665003684,37.6723001816481,37.8276854711233,2561822.0447026,0.0,1.0
2020-08-25,44.3,44.92,44.08,44.79,2025305,38.2420462430571,38.7772622401383,38.0521308892541,38.6650395310729,2346135.21802037,0.0,1.0
2020-08-26,44.48,44.635,44.02,44.48,1782636,38.3974315325323,38.5312355318026,38.0003357927624,38.3974315325323,2065024.82367395,0.0,1.0
2020-08-27,44.72,44.91,44.46,44.58,2906535,38.6046119184992,38.7686297240563,38.3801665003684,38.4837566933518,3366961.58154394,0.0,1.0
2020-08-28,44.9,44.965,44.27,44.7,2279087,38.7599972079744,38.8161085625071,38.2161486948113,38.5873468863353,2640119.03176677,0.0,1.0
2020-08-31,44.76,44.97,44.55,44.93,2306555,38.639141982827,38.820424820548,38.457859145106,38.7858947562202,2671938.26006502,0.0,1.0
2020-09-01,45.14,45.16,44.42,44.52,2805614,38.9671775939413,38.9844426261052,38.3456364360406,38.4319615968601,3250053.60356638,0.0,1.0
2020-09-02,45.74,45.88,45.12,45.21,3050461,39.4851285588585,39.6059837840059,38.9499125617774,39.0276052065149,3533687.0166704,0.0,1.0
2020-09-03,45.81,46.49,45.51,45.83,3940498,39.5455561714322,40.1325672650051,39.2865806889736,39.5628212035961,4564715.50425187,0.0,1.0
2020-09-04,46.49,46.7,45.9837,46.06,4156828,40.1325672650051,40.3138501027261,39.6955029757757,39.761369073481,4815314.51611149,0.0,1.0
2020-09-08,45.22,46.62,45.215,46.3,6292942,39.0362377225969,40.2447899740705,39.0319214645559,39.9685494594479,7289812.0782596,0.0,1.0
2020-09-09,46.05,46.34,45.47,45.51,3267281,39.7527365573991,40.0030795237758,39.2520506246458,39.2865806889736,3784853.64982994,0.0,1.0
2020-09-10,46.02,46.59,45.86,45.86,3122147,39.7268390091532,40.2188924258246,39.588718751842,39.588718751842,3616728.85443756,0.0,1.0
2020-09-11,46.89,46.97,46.01,46.13,3286643,40.4778679082833,40.5469280369389,39.7182064930713,39.8217966860547,3807282.8000524,0.0,1.0
2020-09-14,47.5,47.76,46.96,47.0,3331636,41.0044513892825,41.2288968074133,40.5382955208569,40.5728255851847,3859403.17790383,0.0,1.0
2020-09-15,47.47,47.9,47.27,47.78,2796064,40.9785538410366,41.3497520325606,40.8059035193975,41.2461618395772,3238990.78027207,0.0,1.0
2020-09-16,47.66,48.2067,47.53,47.54,4543392,41.1425716465937,41.6145113007942,41.0303489375283,41.0389814536103,5263114.43484908,0.0,1.0
2020-09-17,47.77,48.095,47.02,47.34,5066383,41.2375293234952,41.5180860961587,40.5900906173487,40.8663311319712,5868952.86600276,0.0,1.0
2020-09-18,47.64,48.5581,47.49,47.49,7380584,41.1253066144298,41.917857915914,40.9958188732005,40.9958188732005,8549748.33516813,0.0,1.0
2020-09-21,46.51,47.03,45.905,46.96,5648598,40.149832297169,40.5987231334306,39.6275650742108,40.5382955208569,6543397.01933262,0.0,1.0
2020-09-22,47.0,47.01,46.33,46.37,4315718,40.5728255851847,40.5814581012667,39.9944470076938,40.0289770720216,4999374.41069096,0.0,1.0
2020-09-23,45.16,47.2,45.1,46.98,3229238,38.9844426261052,40.7454759068238,38.9326475296134,40.5555605530208,3740784.22715081,0.0,1.0
2020-09-24,45.47,45.81,44.58,45.16,1607573,39.2520506246458,39.5455561714322,38.4837566933518,38.9844426261052,1862229.95096475,0.0,1.0
2020-09-25,46.08,46.13,45.04,45.13,1993103,39.778634105645,39.8217966860547,38.8808524331217,38.9585450778593,2308832.07291843,0.0,1.0
2020-09-28,46.5,47.1,46.435,46.68,2514371,40.141199781087,40.6591507460043,40.0850884265543,40.2965850705622,2912674.56223587,0.0,1.0
2020-09-29,45.98,46.58,45.74,46.58,1718765,39.6923089448254,40.2102599097427,39.4851285588585,40.2102599097427,1991035.96643507,0.0,1.0
2020-09-30,46.49,46.805,46.06,46.33,2583997,40.1325672650051,40.4044915215866,39.761369073481,39.9944470076938,2993330.07372173,0.0,1.0
2020-10-01,46.6,46.75,46.19,46.66,1996960,40.2275249419066,40.3570126831359,39.8735917825465,40.2793200383983,2313300.06343635,0.0,1.0
2020-10-02,46.74,47.05,45.925,45.95,2238223,40.3483801670539,40.6159881655945,39.6448301063747,39.6664113965796,2592781.73217526,0.0,1.0
2020-10-05,47.78,47.815,46.94,47.04,3029976,41.2461618395772,41.276375645864,40.521030488693,40.6073556495126,3509956.97110139,0.0,1.0
2020-10-06,47.6,48.59,47.44,47.85,2580228,41.090776550102,41.9453956422155,40.9526562927907,41.3065894521509,2988964.02335563,0.0,1.0
2020-10-07,48.31,48.45,47.91,48.04,2187105,41.7036851919207,41.8245404170681,41.3583845486426,41.470607257708,2533566.08807486,0.0,1.0
2020-10-08,48.85,48.86,48.3,48.52,2465541,42.1698410603463,42.1784735764282,41.6950526758388,41.8849680296418,2856109.36208283,0.0,1.0
2020-10-09,48.97,49.51,48.895,49.0,2990407,42.2734312533297,42.7395871217552,42.2086873827151,42.2993288015756,3464119.81351681,0.0,1.0
2020-10-12,49.99,50.03,49.19,49.22,2778008,43.1539478936891,43.1884779580169,42.4633466071327,42.4892441553786,3218074.5145755,0.0,1.0
2020-10-13,48.83,49.73,48.48,49.73,2735931,42.1525760281824,42.9295024755582,41.850437965314,42.9295024755582,3169332.06266399,0.0,1.0
2020-10-14,48.85,49.14,47.85,48.03,4577446,42.1698410603463,42.4201840267229,41.3065894521509,41.461974741626,5302562.95678255,0.0,1.0
2020-10-15,49.94,49.97,48.18,48.45,2759292,43.1107853132793,43.1366828615251,41.5914624828553,41.8245404170681,3196393.69774028,0.0,1.0
2020-10-16,49.79,50.22,49.63,50.04,2192310,42.98129757205,43.352495763574,42.8431773147387,43.1971104740988,2539595.61637296,0.0,1.0
2020-10-19,50.31,51.47,50.0,50.71,3823700,43.4301884083116,44.4315602738183,43.162580409771,43.7754890515898,4429415.43774617,0.0,1.0
2020-10-20,50.87,51.31,50.52,50.83,3247109,43.913609308901,44.293440016507,43.6114712460326,43.8790792445732,3761486.18684639,0.0,1.0
2020-10-21,50.81,51.6,50.77,50.77,2710990,43.8618142124093,44.5437829828837,43.8272841480815,43.8272841480815,3140440.13849818,0.0,1.0
2020-10-22,51.68,51.78,50.82,50.88,2309414,44.6128431115393,44.6991682723589,43.8704467284913,43.922241824983,2675250.15658842,0.0,1.0
2020-10-23,51.87,52.05,51.5888,51.88,2028105,44.7768609170964,44.9322462065716,44.5341145648719,44.7854934331784,2349378.76830562,0.0,1.0
2020-10-26,51.19,51.77,50.84,51.67,2491500,44.1898498235236,44.6905357562769,43.8877117606552,44.6042105954574,2886180.54845949,0.0,1.0
2020-10-27,50.36,51.24,50.36,51.01,2911722,43.4733509887214,44.2330124039333,43.4733509887214,44.0344645340484,3372970.25844735,0.0,1.0
2020-10-28,49.52,50.92,49.46,49.7,4291386,42.7482196378372,43.9567718893108,42.6964245413455,42.9036049273124,4971187.95871218,0.0,1.0
2020-10-29,49.92,50.28,48.93,49.38,3687485,43.0935202811154,43.4042908600657,42.2389011890019,42.6273644126899,4271622.5084231,0.0,1.0
2020-10-30,46.24,49.58,45.68,48.0,6630166,39.9167543629562,42.8000147343289,39.4333334623668,41.4360771933802,7680456.00732792,0.0,1.0
2020-11-02,48.56,48.575,46.95,47.15,4924789,41.9194980939696,41.9324468680925,40.529663004775,40.7023133264141,5704928.84489958,0.0,1.0
2020-11-03,47.9,49.6,47.39,49.32,4088635,41.3497520325606,42.8172797664928,40.909493712381,42.5755693161981,4736319.00732519,0.0,1.0
2020-11-04,46.51,48.1,46.46,48.03,3781582,40.149832297169,41.5224023541997,40.1066697167592,41.461974741626,4380625.49099119,0.0,1.0
2020-11-05,47.91,48.42,46.87,47.05,2946448,41.3583845486426,41.7986428688222,40.4606028761193,40.6159881655945,3413197.23244928,0.0,1.0
2020-11-06,48.27,48.73,47.7501,48.2,3125498,41.6691551275929,42.0662508673628,41.2203506164921,41.6087275150193,3620610.68908251,0.0,1.0
2020-11-09,49.29,51.39,49.27,50.2,3642269,42.5496717679523,44.3625001451626,42.5324067357883,43.3352307314101,4219243.80495967,0.0,1.0
2020-11-10,50.15,50.64,49.49,49.65,2481987,43.2920681510003,43.7150614390161,42.7223220895913,42.8604423469026,2875160.58636538,0.0,1.0
2020-11-11,50.09,50.5,48.84,50.5,2523534,43.2402730545086,43.5942062138687,42.1612085442643,43.5942062138687,2923289.08054433,0.0,1.0
2020-11-12,49.33,49.88,48.84,49.88,2084436,42.5842018322801,43.0589902167876,42.1612085442643,43.0589902167876,2414633.20799065,0.0,1.0
2020-11-13,49.86,50.035,49.21,49.64,1629461,43.0417251846236,43.1927942160578,42.4806116392966,42.8518098308207,1887585.24690884,0.0,1.0
2020-11-16,50.41,50.65,49.8,50.65,2765600,43.5165135691311,43.723693955098,42.9899300881319,43.723693955098,3203700.95316861,0.0,1.0
2020-11-17,50.16,50.46,49.52,50.03,1836380,43.3007006670823,43.5596761495409,42.7482196378372,43.1884779580169,2127282.45457758,0.0,1.0
2020-11-18,49.27,50.3,49.245,50.0,2332547,42.8431773147387,43.7388231973078,42.8214383370064,43.4779554645207,2682447.89236171,0.36,1.0
2020-11-19,48.92,49.0732,48.12,49.0,1603227,42.5388316264871,42.6720480820304,41.8431843390547,42.6083963552303,1843724.00090004,0.0,1.0
2020-11-20,48.61,48.88,48.31,48.66,1814528,42.269268302607,42.5040492621155,42.0084005698199,42.3127462580715,2086721.85779378,0.0,1.0
2020-11-23,48.81,49.118,48.28,48.75,1954421,42.4431801244651,42.7110043301266,41.9823137965412,42.3910065779077,2247599.93785226,0.0,1.0
2020-11-24,50.56,50.56,48.92,49.15,2372918,43.9649085657233,43.9649085657233,42.5388316264871,42.7388302216239,2728874.86847947,0.0,1.0
2020-11-25,50.5,50.71,49.7931,50.37,2460740,43.9127350191659,44.0953424321169,43.2980436848085,43.7996923349582,2829870.87790735,0.0,1.0
2020-11-27,50.45,50.78,50.12,50.5,1383105,43.8692570637014,44.1562115697672,43.5823025576356,43.9127350191659,1590581.92275009,0.0,1.0
2020-11-30,49.77,50.27,49.4,50.2,2624889,43.2779568693839,43.7127364240291,42.9562199989465,43.6518672863788,3018643.55390629,0.0,1.0
2020-12-01,50.11,50.36,49.8322,50.19,2372952,43.5736069665427,43.7909967438653,43.3320434459818,43.6431716952859,2728913.96875412,0.0,1.0
2020-12-02,49.49,50.19,49.36,49.95,2719279,43.0344803187826,43.6431716952859,42.9214376345748,43.4344775090562,3127192.81639061,0.0,1.0
2020-12-03,49.81,49.95,49.29,49.52,2128579,43.3127392337555,43.4344775090562,42.8605684969245,43.0605670920613,2447883.0447041,0.0,1.0
2020-12-04,50.57,50.58,49.97,49.99,2156848,43.9736041568162,43.9822997479091,43.451868691242,43.4692598734278,2480392.62306165,0.0,1.0
2020-12-07,50.04,50.6698,49.9,50.46,1877557,43.5127378288923,44.0603861559234,43.3909995535917,43.8779526547943,2159205.71694332,0.0,1.0
2020-12-08,50.36,50.65,49.66,49.79,1589788,43.7909967438653,44.0431688855595,43.182305367362,43.2953480515697,1828269.04233953,0.0,1.0
2020-12-09,49.84,50.67,49.61,50.64,2517515,43.3388260070342,44.0605600677453,43.1388274118974,44.0344732944666,2895162.58653695,0.0,1.0
2020-12-10,49.2,49.84,48.85,49.84,3436376,42.7823081770884,43.3388260070342,42.4779624888367,43.3388260070342,3951860.15911464,0.0,1.0
2020-12-11,49.81,49.9,48.565,48.93,2868629,43.3127392337555,43.3909995535917,42.230138142689,42.54752721758,3298946.52284292,0.0,1.0
2020-12-14,48.69,50.3323,48.69,50.28,2175826,42.3388330313503,43.7669099565379,42.3388330313503,43.721432015122,2502217.47636631,0.0,1.0
2020-12-15,49.57,49.84,48.63,48.99,1861153,43.1040450475258,43.3388260070342,42.2866594847928,42.5997007641374,2140340.98443147,0.0,1.0
2020-12-16,49.2,49.71,48.81,49.5,1937236,42.7823081770884,43.2257833228265,42.4431801244651,43.0431759098755,2227837.04903148,0.0,1.0
2020-12-17,49.38,49.84,48.93,49.79,3056404,42.9388288167607,43.3388260070342,42.54752721758,43.2953480515697,3514889.28969316,0.0,1.0
2020-12-18,49.68,49.83,48.93,49.31,5635442,43.1996965495478,43.3301304159413,42.54752721758,42.8779596791103,6480803.82321414,0.0,1.0
2020-12-21,49.37,49.485,48.73,49.02,1859094,42.9301332256677,43.0301325232361,42.3736153957219,42.6257875374161,2137973.11779883,0.0,1.0
2020-12-22,48.73,49.45,48.69,49.27,1600118,42.3736153957219,42.999697954411,42.3388330313503,42.8431773147387,1840148.62578548,0.0,1.0
2020-12-23,49.35,49.56,48.84,49.02,1692926,42.9127420434819,43.0953494564329,42.4692668977438,42.6257875374161,1946878.57549038,0.0,1.0
2020-12-24,49.44,49.5,49.02,49.41,411610,42.9910023633181,43.0431759098755,42.6257875374161,42.9649155900394,473354.824993882,0.0,1.0
2020-12-28,49.7,49.97,49.49,49.8,1150956,43.2170877317336,43.451868691242,43.0344803187826,43.3040436426626,1323608.69744578,0.0,1.0
2020-12-29,49.45,49.925,49.1,49.85,1354217,42.999697954411,43.4127385313239,42.6953522661593,43.3475215981272,1557360.48939224,0.0,1.0
2020-12-30,49.91,50.18,49.34,49.45,1533170,43.3996951446846,43.634476104193,42.904046452389,42.999697954411,1763157.88497818,0.0,1.0
2020-12-31,50.41,50.51,49.8,50.04,1698888,43.8344746993298,43.9214306102588,43.3040436426626,43.5127378288923,1953734.92365153,0.0,1.0
2021-01-04,49.87,51.03,49.36,50.4,3086017,43.364912780313,44.3736013470898,42.9214376345748,43.8257791082369,3548944.47890757,0.0,1.0
2021-01-05,50.84,51.16,49.73,49.9,3080253,44.2083851163247,44.4866440312976,43.2431745050123,43.3909995535917,3542315.83234586,0.0,1.0
2021-01-06,52.9,53.57,51.14,51.23,3366854,45.9996768814629,46.5822814846875,44.4692528491118,44.5475131689479,3871909.29751452,0.0,1.0
2021-01-07,52.43,53.33,52.32,53.0,2863123,45.5909841000964,46.3735872984578,45.4953325980745,46.086632792392,3292614.57836534,0.0,1.0
2021-01-08,52.57,53.11,51.7,52.62,2909109,45.7127223753971,46.1822842944139,44.9562059503144,45.7562003308616,3345498.84984118,0.0,1.0
2021-01-11,52.04,52.475,51.68,51.83,2238823,45.2518560474732,45.6301142600145,44.9388147681286,45.0692486345222,2574664.53525735,0.0,1.0
2021-01-12,51.4,52.16,51.39,52.16,2517546,44.6953382175273,45.356203140588,44.6866426264344,45.356203140588,2895198.23678737,0.0,1.0
2021-01-13,51.77,52.33,50.89,51.27,4196966,45.0170750879647,45.5040281891674,44.2518630717892,44.5822955333195,4826544.803176,0.0,1.0
2021-01-14,52.87,53.38,52.16,52.36,2373962,45.9735901081842,46.4170652539223,45.356203140588,45.5301149624461,2730075.47691292,0.0,1.0
2021-01-15,52.2,52.77,51.58,52.55,2676987,45.3909855049596,45.8866341972552,44.8518588571996,45.6953311932113,3078556.67475498,0.0,1.0
2021-01-19,53.1,53.25,52.527,52.91,3321662,46.173588703321,46.3040225697146,45.6753313336976,46.0083724725558,3819938.13245263,0.0,1.0
2021-01-20,53.5,53.99,52.79,53.45,2307413,46.5214123470372,46.9474963105895,45.904025379441,46.4779343915726,2653543.58932875,0.0,1.0
2021-01-21,52.79,53.63,52.69,53.32,1812543,45.904025379441,46.6344550312449,45.8170694685119,46.3648917073649,2084439.09175891,0.0,1.0
2021-01-22,52.82,53.1072,51.92,52.38,1818820,45.9301121527197,46.1798495289079,45.1475089543583,45.5475061446319,2091657.69246464,0.0,1.0
2021-01-25,53.09,53.69,52.53,52.82,2556416,46.1648931122281,46.6866285778023,45.6779400110255,45.9301121527197,2939899.05078001,0.0,1.0
2021-01-26,52.18,53.3,51.83,53.1,2637844,45.3735943227738,46.3475005251791,45.0692486345222,46.173588703321,3033541.90855704,0.0,1.0
2021-01-27,49.58,51.94,49.28,51.53,3744460,43.1127406386187,45.1649001365441,42.8518729058316,44.808380901735,4306159.24782341,0.0,1.0
2021-01-28,51.01,51.31,49.58,49.93,2962057,44.356210164904,44.6170778976912,43.1127406386187,43.4170863268704,3406389.47755619,0.0,1.0
2021-01-29,50.01,50.9,49.695,50.73,4765417,43.4866510556136,44.2605586628821,43.2127399361871,44.1127336143027,5480268.04513465,0.0,1.0
2021-02-01,50.48,50.75,50.18,50.48,2562254,43.8953438369801,44.1301247964885,43.634476104193,43.8953438369801,2946612.79793949,0.0,1.0
2021-02-02,50.94,51.82,50.8,51.0,4181825,44.2953410272537,45.0605530434293,44.173602751953,44.3475145738111,4809132.5308667,0.0,1.0
2021-02-03,51.44,51.575,50.76,50.99,2221708,44.7301205818989,44.8475110616531,44.1388203875814,44.3388189827182,2554982.14700204,0.0,1.0
2021-02-04,52.52,52.53,51.47,51.51,1874712,45.6692444199326,45.6779400110255,44.7562073551776,44.7909897195492,2155933.94396135,0.0,1.0
2021-02-05,53.3,53.31,52.68,53.03,2577556,46.3475005251791,46.356196116272,45.808373877419,46.1127195656707,2964210.22154935,0.0,1.0
2021-02-08,53.65,53.82,53.135,53.3,2232996,46.9735830838682,47.1224276155412,46.5226717085058,46.6671384598355,2550374.64751421,0.37,1.0
2021-02-09,54.48,54.7,53.37,53.75,2660914,47.70029462086,47.8929169559662,46.728427384642,47.0611386907347,3039113.19358191,0.0,1.0
2021-02-10,54.46,54.94,54.05,54.75,1969352,47.6827834994867,48.1030504124458,47.3238055113341,47.9366947593995,2249258.580325,0.0,1.0
2021-02-11,54.92,54.95,53.96,54.48,2129787,48.0855392910725,48.1118059731325,47.2450054651543,47.70029462086,2432496.41710301,0.0,1.0
2021-02-12,55.72,55.77,54.7,54.99,2166533,48.7859841460044,48.8297619494376,47.8929169559662,48.146828215879,2474465.17423359,0.0,1.0
2021-02-16,56.05,56.91,55.8,56.06,2789468,49.0749176486638,49.8278958677155,48.8560286314976,49.0836732093504,3185938.74205425,0.0,1.0
2021-02-17,55.92,56.0432,55.36,55.76,2516858,48.9610953597373,49.0689638673968,48.470783961285,48.821006388751,2874582.32553634,0.0,1.0
2021-02-18,55.82,56.35,55.54,55.63,2716996,48.8735397528709,49.3375844692632,48.6283840536447,48.7071840998245,3103166.20172966,0.0,1.0
2021-02-19,56.12,56.38,55.79,56.0,2402119,49.1362065734703,49.3638511513232,48.8472730708109,49.0311398452305,2743535.32111665,0.0,1.0
2021-02-22,56.85,57.19,56.12,56.3,2260438,49.7753625035956,50.0730515669417,49.1362065734703,49.29380666583,2581717.01493318,0.0,1.0
2021-02-23,57.02,57.41,56.29,57.1,2539263,49.9242070352687,50.2656739020479,49.2850511051433,49.9942515207618,2900171.777545,0.0,1.0
2021-02-24,58.48,58.63,57.1,57.24,2835777,51.2025188955193,51.333852305819,49.9942515207618,50.1168293703749,3238829.70090583,0.0,1.0
2021-02-25,57.35,58.68,57.29,58.42,2430030,50.213140537928,51.3776301092523,50.1606071738082,51.1499855313994,2775413.34812018,0.0,1.0
2021-02-26,56.58,57.54,56.47,57.12,2887747,49.5389623650561,50.3794961909744,49.442651197503,50.0117626421351,3298186.26510537,0.0,1.0
2021-03-01,57.3,57.73,57.14,57.2,2100461,50.1693627344948,50.5458518440207,50.0292737635084,50.0818071276283,2399002.27429532,0.0,1.0
2021-03-02,57.37,57.84,57.01,57.38,2409549,50.2306516593013,50.6421630115738,49.915451474582,50.239407219988,2752021.35675265,0.0,1.0
2021-03-03,57.12,57.9799,57.07,57.34,2597828,50.0117626421351,50.76465330558,49.9679848387019,50.2043849772414,2967060.69773639,0.0,1.0
2021-03-04,55.49,57.365,54.94,57.14,3197162,48.5846062502115,50.226273878958,48.1030504124458,50.0292737635084,3651578.82450118,0.0,1.0
2021-03-05,57.59,57.73,55.95,56.27,6637041,50.4232739944076,50.5458518440207,48.9873620417973,49.26753998377,7580372.33425962,0.0,1.0
2021-03-08,57.76,58.9,57.09,57.77,2491641,50.5721185260806,51.5702524443585,49.9854959600752,50.5808740867673,2845781.20028292,0.0,1.0
2021-03-09,57.99,58.46,57.2574,57.76,2982104,50.7734964218735,51.185007774146,50.1320640459697,50.5721185260806,3405954.34915725,0.0,1.0
2021-03-10,58.39,58.79,57.7,58.0,2402961,51.1237188493395,51.4739412768054,50.5195851619607,50.7822519825602,2744496.99567998,0.0,1.0
2021-03-11,58.59,59.12,57.85,58.39,2784167,51.2988300630724,51.7628747794648,50.6509185722605,51.1237188493395,3179884.30397803,0.0,1.0
2021-03-12,58.25,58.87,58.195,58.83,2312660,51.0011409997264,51.5439857622986,50.9529854159498,51.508963519552,2641361.39622293,0.0,1.0
2021-03-15,58.3,58.77,57.76,58.55,3115985,51.0449188031596,51.4564301554321,50.5721185260806,51.2638078203258,3558864.03111989,0.0,1.0
2021-03-16,57.78,58.47,57.41,58.15,1549488,50.5896296474539,51.1937633348327,50.2656739020479,50.9135853928599,1769718.75983097,0.0,1.0
2021-03-17,57.7,57.88,57.24,57.79,1665981,50.5195851619607,50.6771852543204,50.1168293703749,50.5983852081406,1902769.06256903,0.0,1.0
2021-03-18,57.61,58.38,57.38,57.9,2366397,50.4407851157809,51.1149632886528,50.239407219988,50.6946963756937,2702736.10644788,0.0,1.0
2021-03-19,56.83,57.67,56.65,57.64,7885449,49.7578513822223,50.4933184799008,49.6002512898627,50.4670517978408,9006218.19916665,0.0,1.0
2021-03-22,56.43,56.44,55.595,55.82,3035177,49.4076289547564,49.416384515443,48.6765396374213,48.8735397528709,3466570.68419211,0.0,1.0
2021-03-23,55.56,56.55,55.26,56.1,1831874,48.645895175018,49.5126956829962,48.3832283544185,49.118695452097,2092240.65203899,0.0,1.0
2021-03-24,55.92,56.8699,55.73,55.74,2484578,48.9610953597373,49.7927860693621,48.794739706691,48.8034952673777,2837714.32683784,0.0,1.0
2021-03-25,56.88,57.05,55.66,55.95,1874967,49.8016291856556,49.9504737173286,48.7334507818845,48.9873620417973,2141458.51659644,0.0,1.0
2021-03-26,57.91,57.93,56.82,57.17,1921997,50.7034519363803,50.7209630577537,49.7490958215357,50.0555404455684,2195172.95212279,0.0,1.0
2021-03-29,57.09,57.98,57.02,57.53,1798279,49.9854959600752,50.7647408611869,49.9242070352687,50.3707406302877,2053870.75066736,0.0,1.0
2021-03-30,57.9,58.34,57.17,57.17,2040650,50.6946963756937,51.0799410459062,50.0555404455684,50.0555404455684,2330690.25849123,0.0,1.0
2021-03-31,57.0,57.95,56.96,57.8,3201229,49.9066959138954,50.7384741791269,49.8716736711488,50.6071407688272,3656223.87254042,0.0,1.0
2021-04-01,57.65,57.9,57.06,57.13,2759431,50.4758073585275,50.6946963756937,49.9592292780152,50.0205182028218,3151632.5438849,0.0,1.0
2021-04-05,57.52,58.31,57.37,57.96,1922698,50.3619850696011,51.0536743638463,50.2306516593013,50.7472297398136,2195973.58617135,0.0,1.0
2021-04-06,58.04,58.3,57.32,57.64,2013204,50.8172742253068,51.0449188031596,50.1868738558681,50.4670517978408,2299343.32254702,0.0,1.0
2021-04-07,57.84,58.44,57.655,58.12,1719985,50.6421630115738,51.1674966527727,50.4801851388708,50.8873187108,1964448.72185384,0.0,1.0
2021-04-08,58.14,58.155,57.61,57.67,1759884,50.9048298321733,50.9179631732032,50.4407851157809,50.4933184799008,2010018.61900599,0.0,1.0
2021-04-09,58.54,58.6,57.8324,58.48,2420074,51.2550522596392,51.3075856237591,50.635508785452,51.2025188955193,2764042.28879421,0.0,1.0
2021-04-12,58.59,58.9413,58.29,58.8,1750856,51.2988300630724,51.6064129099944,51.036163242473,51.482696837492,1999707.45753604,0.0,1.0
2021-04-13,57.9,58.38,57.645,58.28,2077218,50.6946963756937,51.1149632886528,50.4714295781842,51.0274076817863,2372455.71624857,0.0,1.0
2021-04-14,58.55,58.75,57.79,58.0,2022131,51.2638078203258,51.4389190340588,50.5983852081406,50.7822519825602,2309539.12875463,0.0,1.0
2021-04-15,58.67,59.02,58.09,58.99,1734129,51.3688745485656,51.6753191725983,50.86105202874,51.6490524905384,1980603.02710761,0.0,1.0
2021-04-16,59.45,59.58,58.64,59.14,1819157,52.0518082821242,52.1656305710506,51.3426078665057,51.7803859008381,2077716.16816511,0.0,1.0
2021-04-19,59.29,59.74,58.8572,59.64,2089113,51.9117193111378,52.305719542037,51.5327786446197,52.2181639351705,2386041.36818533,0.0,1.0
2021-04-20,58.71,59.48,58.28,59.29,1473435,51.4038967913122,52.0780749641841,51.0274076817863,51.9117193111378,1682856.24728397,0.0,1.0
2021-04-21,59.83,59.935,58.75,59.08,1941235,52.3845195882168,52.4764529754266,51.4389190340588,51.7278525367182,2217145.27427154,0.0,1.0
2021-04-22,58.87,59.67,58.74,59.46,2134948,51.5439857622986,52.2444306172305,51.4301634733722,52.0605638428108,2438390.95679579,0.0,1.0
2021-04-23,59.41,59.65,58.63,59.06,2148023,52.0167860393776,52.2269194958572,51.333852305819,51.7103414153449,2453324.32367878,0.0,1.0
2021-04-26,59.98,60.71,59.48,59.63,3840730,52.5158529985166,53.1550089286419,52.0780749641841,52.2094083744839,4386617.98764855,0.0,1.0
2021-04-27,61.82,62.508,59.5,59.83,4741234,54.1268761648598,54.7292587401012,52.0955860855574,52.3845195882168,5415111.80115523,0.0,1.0
2021-04-28,63.1,63.31,61.9,62.3,3660743,55.2475879327508,55.4314547071704,54.196920650353,54.547143077819,4181049.19949034,0.0,1.0
2021-04-29,63.56,63.9,62.83,63.72,4124577,55.6503437243366,55.9480327876827,55.0111877942113,55.790432695323,4710808.53370102,0.0,1.0
2021-04-30,63.13,63.43,62.69,63.43,3332014,55.2738546148108,55.5365214354102,54.8886099445982,55.5365214354102,3805597.51596618,0.0,1.0
2021-05-03,64.63,64.91,63.71,63.86,3359763,56.587188717808,56.8323444170342,55.7816771346364,55.9130105449361,3837290.51769744,0.0,1.0
2021-05-04,65.1,65.415,64.49,64.6,3015382,56.9987000700805,57.2745002317099,56.4646108681949,56.5609220357481,3443962.19490349,0.0,1.0
2021-05-05,66.2,66.28,64.84,65.3,3453100,57.9618117456118,58.031856231105,56.7710554922276,57.1738112838134,3943893.62781274,0.0,1.0
2021-05-06,66.69,66.865,65.66,66.6,3418006,58.3908342192576,58.5440565312739,57.4890114685328,58.3120341730777,3903811.67160688,0.0,1.0
2021-05-07,67.02,67.34,66.13,66.63,2852119,58.679767721917,58.9599456638897,57.9005228208053,58.3383008551377,3257494.41077977,0.0,1.0
2021-05-10,67.63,68.68,67.26,67.26,4003800,59.2138569238025,60.1331907959006,58.8899011783965,58.8899011783965,4572865.34042937,0.0,1.0
2021-05-11,66.89,67.73,66.05,67.41,2383072,58.5659454329905,59.301412530669,57.8304783353121,59.0212345886962,2721781.14604818,0.0,1.0
2021-05-12,66.5,67.23,66.25,66.76,2160277,58.2244785662112,58.8636344963366,58.005589549045,58.4521231440641,2467320.00075597,0.0,1.0
2021-05-13,67.14,67.41,66.28,66.48,2709638,58.7848344501567,59.0212345886962,58.031856231105,58.206967444838,3094762.39954802,0.0,1.0
2021-05-14,67.66,67.89,67.29,67.56,1746322,59.2401236058625,59.4415015016554,58.9161678604565,59.152567998996,1994529.03417486,0.0,1.0
2021-05-17,67.64,67.87,67.12,67.68,1914807,59.2226124844892,59.4239903802821,58.7673233287834,59.2576347272358,2186961.02800128,0.0,1.0
2021-05-18,67.03,68.04,67.0,67.35,1972972,59.0124790280096,59.9016719836756,58.9860673560591,59.2942035288147,2241022.83683473,0.37,1.0
2021-05-19,66.43,66.62,65.07,66.49,2290050,58.4842455890001,58.6515195113531,57.2869164605786,58.5370689329011,2601179.51369476,0.0,1.0
2021-05-20,66.14,66.59,66.005,66.43,2864502,58.2289327601455,58.6251078394027,58.1100802363684,58.4842455890001,3253677.39540083,0.0,1.0
2021-05-21,66.98,67.435,66.31,66.44,3776421,58.9684595747588,59.369036599341,58.3785989011982,58.4930494796503,4289491.03307206,0.0,1.0
2021-05-24,66.62,67.2,66.58,67.05,2349110,58.6515195113531,59.1621451690623,58.6163039487525,59.0300868093099,2668263.49093491,0.0,1.0
2021-05-25,66.59,67.03,66.52,66.91,1935941,58.6251078394027,59.0124790280096,58.5634806048515,58.9068323402077,2198960.7514778,0.0,1.0
2021-05-26,66.49,66.61,65.57,66.33,3184122,58.5370689329011,58.642715620703,57.7271109930865,58.3962066824985,3616721.43206688,0.0,1.0
2021-05-27,66.6,67.56,66.47,66.96,4793534,58.6339117300528,59.479085232468,58.5194611516008,58.9508517934585,5444790.48012021,0.0,1.0
2021-05-28,66.53,66.91,66.43,66.91,1944189,58.5722844955017,58.9068323402077,58.4842455890001,58.9068323402077,2208329.33671784,0.0,1.0
2021-06-01,67.92,68.22,67.03,67.15,3118114,59.7960252958737,60.0601420153784,59.0124790280096,59.1181257158115,3541745.48947176,0.0,1.0
2021-06-02,67.92,68.23,67.42,68.22,2217989,59.7960252958737,60.0689459060286,59.3558307633658,60.0601420153784,2519328.20174246,0.0,1.0
2021-06-03,68.25,68.31,67.165,67.9,2162976,60.0865536873289,60.1393770312298,59.1313315517867,59.7784175145734,2456841.05579067,0.0,1.0
2021-06-04,68.77,68.98,68.35,68.47,1696525,60.5443560011371,60.7292377047904,60.1745925938305,60.2802392816324,1927017.34655182,0.0,1.0
2021-06-07,68.66,69.3,68.46,68.9,1698645,60.4475132039854,61.0109622055955,60.2714353909822,60.6588065795892,1929425.37282593,0.0,1.0
2021-06-08,68.73,68.92,68.1,68.48,1957822,60.5091404385365,60.6764143608895,59.9544953275765,60.2890431722825,2223814.53586642,0.0,1.0
2021-06-09,68.11,68.61,67.98,68.44,1343767,59.9632992182267,60.4034937507346,59.8488486397746,60.2538276096819,1526333.13315389,0.0,1.0
2021-06-10,67.23,68.48,67.1,68.36,2167922,59.1885568410128,60.2890431722825,59.0741062625607,60.1833964844806,2462459.02652264,0.0,1.0
2021-06-11,66.0,67.36,65.57,67.19,3061243,58.1056782910433,59.3030074194648,57.7271109930865,59.1533412784121,3477147.91294578,0.0,1.0
2021-06-14,65.22,65.9,64.83,65.83,1853065,57.418974820331,58.0176393845417,57.0756230849748,57.9560121499906,2104825.09794318,0.0,1.0
2021-06-15,64.64,65.4,64.28,65.22,3015693,56.9083491626218,57.5774448520338,56.5914090992161,57.418974820331,3425409.42389585,0.0,1.0
2021-06-16,63.99,64.59,63.82,64.55,2550441,56.3360962703616,56.864329709371,56.1864301293089,56.8291141467704,2896947.6125356,0.0,1.0
2021-06-17,61.93,63.84,60.95,63.81,4029295,54.522494796429,56.2040379106092,53.6597135127135,56.1776262386587,4576720.86139285,0.0,1.0
2021-06-18,60.66,61.43,60.52,61.37,5417273,53.4044006838589,54.0823002639211,53.2811462147567,54.0294769200201,6153271.56511506,0.0,1.0
2021-06-21,61.84,62.01,61.02,61.02,2560412,54.4432597805776,54.5929259216302,53.7213407472646,53.7213407472646,2908273.28705409,0.0,1.0
2021-06-22,61.64,62.13,61.37,62.05,2243409,54.2671819675744,54.6985726094321,54.0294769200201,54.6281414842309,2548201.79980282,0.0,1.0
2021-06-23,61.26,61.745,61.23,61.68,2133425,53.9326341228684,54.3596228194011,53.9062224509179,54.302397530175,2423275.21408014,0.0,1.0
2021-06-24,61.69,61.995,61.25,61.5,1520229,54.3112014208252,54.579720085655,53.9238302322182,54.1439274984722,1726769.51635321,0.0,1.0
2021-06-25,61.46,61.9,60.75,61.8,2501435,54.1087119358716,54.4960831244785,53.4836356997103,54.4080442179769,2841283.58631429,0.0,1.0
2021-06-28,60.79,61.7,60.725,61.52,2442160,53.518851262311,54.3200053114753,53.4616259730849,54.1615352797725,2773955.39886237,0.0,1.0
2021-06-29,60.6,61.56,60.39,61.07,2257607,53.351577339958,54.1967508423731,53.1666956363046,53.7653602005154,2564328.76067067,0.0,1.0
2021-06-30,60.6,60.8,60.18,60.5,2569464,53.351577339958,53.5276551529611,52.9818139326513,53.2635384334564,2918555.10489997,0.0,1.0
2021-07-01,60.71,61.27,60.645,61.0,2828913,53.4484201371097,53.9414380135185,53.3911948478837,53.7037329659643,3213253.22225487,0.0,1.0
2021-07-02,60.63,60.9,60.24,60.79,1639904,53.3779890119084,53.6156940594627,53.0346372765523,53.518851262311,1862703.73538835,0.0,1.0
2021-07-06,59.45,60.45,59.15,60.34,2042867,52.3391299151898,53.2195189802056,52.075013195685,53.1226761830539,2320413.87288621,0.0,1.0
2021-07-07,59.9,59.995,58.95,59.1,1994674,52.7353049944469,52.8189419556234,51.8989353826819,52.0309937424342,2265673.30202379,0.0,1.0
2021-07-08,59.13,59.52,58.71,59.22,2083422,52.0574054143847,52.4007571497409,51.6876420070781,52.1366404302361,2366478.73399313,0.0,1.0
2021-07-09,60.32,60.48,59.755,59.9,2385680,53.1050684017535,53.2459306521561,52.6076485800196,52.7353049944469,2709801.94416336,0.0,1.0
2021-07-12,60.0,60.57,59.7403,60.5,2049303,52.8233439009485,53.3251656680075,52.5947068607639,53.2635384334564,2327724.27717875,0.0,1.0
2021-07-13,59.24,60.2,59.085,59.9,1821764,52.1542482115365,52.9994217139516,52.017787906459,52.7353049944469,2069271.49869505,0.0,1.0
2021-07-14,58.78,59.71,58.66,59.07,1522848,51.7492692416292,52.5680310720939,51.6436225538273,52.0045820704838,1729744.3374909,0.0,1.0
2021-07-15,59.02,59.14,58.5188,58.57,1433635,51.960562617233,52.0662093050349,51.5193116178471,51.5643875379759,1628410.72994729,0.0,1.0
2021-07-16,58.21,59.37,58.01,59.24,1788624,51.2474474745702,52.2686987899885,51.071369661567,52.1542482115365,2031629.05024029,0.0,1.0
2021-07-19,57.45,58.01,56.9101,57.61,2593266,50.5783517851582,51.071369661567,50.1030297289561,50.7192140355607,2945590.87913414,0.0,1.0
2021-07-20,58.03,58.7,57.27,57.52,2322045,51.0889774428673,51.6788381164279,50.4198817534553,50.6399790197093,2637521.40078922,0.0,1.0
2021-07-21,58.1,58.765,57.92,58.27,3063245,51.1506046774184,51.736063405654,50.9921346457156,51.3002708184711,3479421.90756879,0.0,1.0
2021-07-22,57.41,58.0,56.96,57.96,2263514,50.5431362225575,51.0625657709169,50.1469611433004,51.0273502083162,2571038.29425614,0.0,1.0
2021-07-23,58.01,58.15,57.29,57.57,1897078,51.071369661567,51.1946241306692,50.4374895347556,50.6839984729601,2154817.76794438,0.0,1.0
2021-07-26,58.44,58.851,58.22,58.22,3221108,51.4499369595238,51.8117768652453,51.2562513652203,51.2562513652203,3658732.40365856,0.0,1.0
2021-07-27,58.85,59.83,57.53,59.05,3993836,51.8108964761803,52.6736777598958,50.6487829103594,51.9869742891835,4536444.35023541,0.0,1.0
2021-07-28,58.64,59.015,57.64,58.7,3210195,51.626014772527,51.9561606719079,50.7456257075112,51.6788381164279,3646336.74765413,0.0,1.0
2021-07-29,59.6,59.7418,58.96,59.3,2019872,52.4711882749422,52.5960274443614,51.907739273332,52.2070715554374,2294294.73884223,0.0,1.0
2021-07-30,59.72,60.54,59.63,59.77,3611967,52.576834962744,53.298753996057,52.4975999468926,52.6208544159948,4102694.07416498,0.0,1.0
2021-08-02,59.36,60.7,59.33,59.93,2152396,52.2598948993384,53.4396162464595,52.2334832273879,52.7617166663974,2444823.64164911,0.0,1.0
2021-08-03,59.79,59.91,58.52,59.38,1481277,52.6384621972952,52.744108885097,51.5203680847251,52.2775026806387,1682525.44115073,0.0,1.0
2021-08-04,58.75,59.57,58.51,59.57,2232752,51.7228575696787,52.4447766029917,51.5115641940749,52.4447766029917,2536096.9243296,0.0,1.0
2021-08-05,58.8,59.35,58.725,59.14,2331052,51.7668770229295,52.2510910086882,51.7008478430533,52.0662093050349,2647752.10486984,0.0,1.0
2021-08-06,60.29,60.44,59.19,59.19,3109980,53.0786567298031,53.2107150895554,52.1102287582857,52.1102287582857,3532506.39243703,0.0,1.0
2021-08-09,60.56,60.785,59.87,60.28,2585446,53.3163617773573,53.5144493169859,52.7088933224964,53.0698528391529,2936708.44259473,0.0,1.0
2021-08-10,61.41,61.44,60.5,60.6,2727096,54.0646924826208,54.0911041545712,53.2635384334564,53.351577339958,3097603.21699479,0.0,1.0
2021-08-11,61.5,61.8897,61.25,61.64,1882764,54.1439274984722,54.4870151171088,53.9238302322182,54.2671819675744,2138559.04714831,0.0,1.0
2021-08-12,61.82,61.92,61.145,61.5,1563113,54.4256519992772,54.5136909057788,53.8313893803916,54.1439274984722,1775479.7987773,0.0,1.0
2021-08-13,62.4,62.43,61.785,62.06,2458753,54.9362776569864,54.9626893289369,54.3948383820017,54.636945374881,2792802.74790311,0.0,1.0
2021-08-16,62.68,62.78,61.92,62.22,2759738,55.1827865951908,55.2708255016924,54.5136909057788,54.7778076252836,3134680.00644743,0.0,1.0
2021-08-17,61.47,62.57,61.21,62.11,1962095,54.4432597805776,55.4175169102121,54.2129808226639,55.0101002923649,2215333.54424577,0.37,1.0
2021-08-18,60.9,61.7,60.87,61.12,1604602,53.9384174497669,54.6469680895012,53.9118468007769,54.1332688756938,1811700.57299155,0.0,1.0
2021-08-19,59.32,60.73,59.105,60.46,2244669,52.5390299362919,53.7878504388234,52.3486069518633,53.5487145979131,2534378.06601036,0.0,1.0
2021-08-20,58.94,59.3698,58.5,59.18,4539699,52.2024683824181,52.5831372136153,51.8127655305643,52.4150335743384,5125616.99381476,0.0,1.0
2021-08-23,59.31,59.755,58.68,59.17,2008558,52.5301730532952,52.9243043466473,51.9721894245045,52.4061766913417,2267793.30917371,0.0,1.0
2021-08-24,59.61,59.96,59.08,59.32,1972762,52.7958795431955,53.1058704480792,52.3264647443716,52.5390299362919,2227377.28469487,0.0,1.0
2021-08-25,60.3,60.48,59.335,59.6,1381452,53.4070044699663,53.5664283639065,52.5523152607869,52.7870226601988,1559749.63259445,0.0,1.0
2021-08-26,59.74,60.275,59.56,60.27,1717299,52.9110190221523,53.3848622624746,52.7515951282121,53.3804338209762,1938942.85455073,0.0,1.0
2021-08-27,60.57,60.64,59.66,59.74,1443274,53.6461403108766,53.7081384918533,52.8401639581789,52.9110190221523,1629550.71275232,0.0,1.0
2021-08-30,60.07,60.65,60.05,60.54,1266881,53.2032961610427,53.71699537485,53.1855823950493,53.6195696618865,1430391.48250601,0.0,1.0
2021-08-31,60.0,60.2,59.66,60.17,2889002,53.1412979800659,53.3184356399995,52.8401639581789,53.2918649910095,3261872.15195652,0.0,1.0
2021-09-01,59.66,60.21,58.96,60.21,1544056,52.8401639581789,53.3272925229962,52.2201821484115,53.3272925229962,1743340.18026341,0.0,1.0
2021-09-02,60.23,60.49,59.66,59.69,2027775,53.3450062889895,53.5752852469031,52.8401639581789,52.8667346071689,2289490.55865438,0.0,1.0
2021-09-03,60.2,60.35,59.69,60.23,1160835,53.3184356399995,53.4512888849497,52.8667346071689,53.3450062889895,1310658.61481454,0.0,1.0
2021-09-07,59.35,60.215,59.21,59.96,2386244,52.5656005852819,53.3317209644945,52.4416042233284,53.1058704480792,2694225.4977232,0.0,1.0
2021-09-08,59.87,59.97,58.44,59.19,2621110,53.0261585011091,53.1147273310759,51.7596242325842,52.4238904573351,2959404.56815701,0.0,1.0
2021-09-09,59.66,60.6,59.56,59.65,2103247,52.8401639581789,53.6727109598666,52.7515951282121,52.8313070751822,2374703.38130125,0.0,1.0
2021-09-10,59.89,60.33,59.5999,59.85,2041563,53.0438722671025,53.4335751189563,52.7869340913689,53.0084447351158,2305058.11216634,0.0,1.0
2021-09-13,61.15,61.28,60.38,60.45,3271040,54.1598395246839,54.2749790036407,53.4778595339397,53.5398577149164,3693218.03305634,0.0,1.0
2021-09-14,60.38,61.66,60.33,61.41,2354740,53.4778595339397,54.6115405575144,53.4335751189563,54.3901184825975,2658655.42187166,0.0,1.0
2021-09-15,62.52,62.6,60.26,60.51,3194222,55.3732324952287,55.4440875592021,53.3715769379796,53.5929990128965,3606485.48840286,0.0,1.0
2021-09-16,63.0,63.26,62.08,62.5,3129474,55.7983628790692,56.0286418369829,54.9835296433749,55.3555187292354,3533380.76293196,0.0,1.0
2021-09-17,62.39,62.75,62.04,62.63,6144022,55.2580930162719,55.5769408041523,54.9481021113882,55.4706582081922,6937002.55756422,0.0,1.0
2021-09-20,60.52,61.64,59.75,61.15,3836547,53.6018558958932,54.5938267915211,52.919875905149,54.1598395246839,4331712.41105832,0.0,1.0
2021-09-21,60.02,60.82,59.61,60.77,2601755,53.1590117460593,53.8675623857935,52.7958795431955,53.8232779708101,2937551.50765338,0.0,1.0
2021-09-22,58.99,60.86,58.595,60.64,4012369,52.2467527974015,53.9029899177802,51.8969059190327,53.7081384918533,4530226.94497048,0.0,1.0
2021-09-23,60.28,60.64,59.0803,59.28,1797810,53.3892907039729,53.7081384918533,52.3267304508615,52.5036024043052,2029845.03766662,0.0,1.0
2021-09-24,59.76,60.57,59.695,59.99,2374325,52.9287327881457,53.6461403108766,52.8711630486673,53.1324410970693,2680768.16741357,0.0,1.0
2021-09-27,60.76,61.15,60.04,60.19,2542879,53.8144210878134,54.1598395246839,53.1767255120527,53.3095787570028,2871076.65411621,0.0,1.0
2021-09-28,60.57,61.61,60.51,60.97,2756908,53.6461403108766,54.567256142531,53.5929990128965,54.0004156307437,3112729.38914757,0.0,1.0
2021-09-29,60.78,61.0638,60.53,60.67,1962878,53.8321348538068,54.0834931932525,53.6107127788899,53.7347091408433,2216217.60244129,0.0,1.0
2021-09-30,60.01,61.12,59.99,61.02,2835178,53.1501548630626,54.1332688756938,53.1324410970693,54.0447000457271,3201101.33673835,0.0,1.0
2021-10-01,60.8,61.075,59.42,60.27,2240923,53.8498486198002,54.0934129022088,52.6275987662586,53.3804338209762,2530148.58708261,0.0,1.0
2021-10-04,61.16,62.01,60.87,60.93,2383534,54.1686964076805,54.9215314623981,53.9118468007769,53.964988098757,2691165.73053308,0.0,1.0
2021-10-05,62.28,62.51,60.83,61.35,2128032,55.1606673033085,55.364375612232,53.8764192687902,54.3369771846174,2402687.26683897,0.0,1.0
2021-10-06,62.3,62.34,60.89,61.99,1827990,55.1783810693018,55.2138086012885,53.9295605667703,54.9038176964048,2063920.23094999,0.0,1.0
2021-10-07,63.02,63.54,62.36,62.8,1925219,55.8160766450626,56.2766345608898,55.2315223672819,55.6212252191357,2173698.12915241,0.0,1.0
2021-10-08,63.29,63.78,62.82,63.31,2103471,56.0552124859729,56.4891997528101,55.638938985129,56.0729262519663,2374956.29194723,0.0,1.0
2021-10-11,63.97,64.4512,63.2495,63.55,1955353,56.657480529747,57.0836737395471,56.0193421098363,56.2854914438865,2207721.38542812,0.0,1.0
2021-10-12,63.39,63.68,62.99,63.3,2080189,56.1437813159397,56.4006309228433,55.7895059960726,56.0640693689696,2348669.39168137,0.0,1.0
2021-10-13,62.92,63.59,62.21,63.5,2172807,55.7275078150958,56.3209189758732,55.0986691223317,56.2412070289031,2453241.16939904,0.0,1.0
2021-10-14,64.17,64.21,62.6496,63.45,1971722,56.8346181896805,56.8700457216672,55.4880176988657,56.1969226139197,2226203.0566957,0.0,1.0
2021-10-15,63.95,64.519,63.75,64.5,2149592,56.6397667637536,57.1437234062646,56.4626291038201,57.1268953285709,2427029.91651391,0.0,1.0
2021-10-18,63.8,64.56,63.11,63.81,1686113,56.5069135188035,57.180036626551,55.8957885920327,56.5157704018001,1903731.82149124,0.0,1.0
2021-10-19,64.54,64.57,63.44,64.08,1553226,57.1623228605576,57.1888935095476,56.1880657309231,56.7549062427104,1753693.70983295,0.0,1.0
2021-10-20,64.84,65.26,64.3,64.84,2289957,57.4280293504579,57.8000184363184,56.9497576686373,57.4280293504579,2585511.17911233,0.0,1.0
2021-10-21,64.87,65.155,64.36,64.78,1488904,57.454599999448,57.7070211648533,57.0028989666174,57.3748880524779,1681069.96621555,0.0,1.0
2021-10-22,66.22,66.435,64.93,64.93,1692194,58.6502792039994,58.840702188428,57.507741297428,57.507741297428,1910597.66809019,0.0,1.0
2021-10-25,66.63,66.76,66.04,66.4,2424067,59.0134114068632,59.12855088582,58.4908553100593,58.8097030979396,2736930.13773503,0.0,1.0
2021-10-26,65.36,66.78,65.22,66.65,3275966,57.8885872662852,59.1462646518134,57.7645909043317,59.0311251728566,3698779.80913698,0.0,1.0
2021-10-27,64.53,66.09,64.42,65.79,2638026,57.1534659775609,58.5351397250426,57.0560402645975,58.2694332351423,2978503.83818953,0.0,1.0
2021-10-28,64.84,65.15,64.08,64.6,2991941,57.4280293504579,57.7025927233549,56.7549062427104,57.2154641585377,3378097.01350048,0.0,1.0
2021-10-29,64.24,65.14,64.19,64.71,3301666,56.8966163706573,57.6937358403583,56.8523319556739,57.3128898715011,3727796.78950089,0.0,1.0
2021-11-01,63.61,64.62,63.45,64.51,3182219,56.3386327418666,57.233177924531,56.1969226139197,57.1357522115676,3592933.31660099,0.0,1.0
2021-11-02,63.37,63.68,63.1431,63.62,2757683,56.1260675499463,56.4006309228433,55.9251048747517,56.3474896248633,3113604.41482003,0.0,1.0
2021-11-03,64.9,64.91,62.58,63.0,4029075,57.481170648438,57.4900275314347,55.4263737932088,55.7983628790692,4549089.1112724,0.0,1.0
2021-11-04,64.23,65.19,64.01,64.94,2174682,56.8877594876606,57.7380202553416,56.6929080617337,57.5165981804247,2455358.16699369,0.0,1.0
2021-11-05,64.49,65.08,63.98,64.69,2371542,57.1180384455742,57.6405945423782,56.6663374127437,57.2951761055078,2677625.97845043,0.0,1.0
2021-11-08,63.8,65.12,63.625,64.75,2563241,56.5069135188035,57.6760220743649,56.3519180663616,57.3483174034878,2894066.68346133,0.0,1.0
2021-11-09,64.43,64.47,63.45,63.84,1831170,57.0648971475942,57.1003246795809,56.1969226139197,56.5423410507902,2067510.6588705,0.0,1.0
2021-11-10,65.39,65.48,64.315,64.69,2792921,57.9151579152752,57.9948698622453,56.9630429931323,57.2951761055078,3153390.42081471,0.0,1.0
2021-11-11,66.14,66.305,65.34,65.49,1797858,58.579424140026,58.7255627094712,57.8708735002918,58.003726745242,2029899.23280504,0.0,1.0
2021-11-12,65.93,66.35,65.2,66.26,1506024,58.3934295970958,58.7654186829563,57.7468771383383,58.6857067359862,1700399.56558637,0.0,1.0
2021-11-15,66.95,66.98,65.88,66.43,2027590,59.2968316627569,59.323402311747,58.3491451821124,58.8362737469297,2289281.68155837,0.0,1.0
2021-11-16,66.4,66.83,65.99,66.73,1983254,59.1374077688167,59.5203759215365,58.7722520883165,59.4313135604389,2226814.98172531,0.37,1.0
2021-11-17,65.66,66.245,65.55,66.18,1937421,58.4783462966944,58.9993611091154,58.380377699487,58.941470574402,2175353.28743027,0.0,1.0
2021-11-18,66.59,66.94,65.395,65.74,2630150,59.3066262549022,59.6183445187438,58.2423310397857,58.5495961855724,2953155.48295117,0.0,1.0
2021-11-19,65.34,66.8,65.02,66.6,4874509,58.193346741182,59.4936572132072,57.9083471856696,59.3155324910119,5473141.44822341,0.0,1.0
2021-11-22,66.42,66.89,65.26,65.37,2553384,59.1552202410362,59.573813338195,58.1220968523039,58.2200654495113,2866961.94501446,0.0,1.0
2021-11-23,66.75,66.98,65.9,66.47,2475862,59.4491260326584,59.6539694631829,58.6920959633286,59.199751421585,2779919.56364863,0.0,1.0
2021-11-24,66.32,66.85,66.035,66.75,3321936,59.0661578799386,59.538188393756,58.8123301508104,59.4491260326584,3729898.86980319,0.0,1.0
2021-11-26,64.4,64.94,63.88,64.93,2181763,57.3561605468644,57.8370972967915,56.8930362691568,57.8281910606818,2449702.62758778,0.0,1.0
2021-11-29,64.81,65.36,64.31,65.07,2149868,57.7213162273646,58.2111592134015,57.2760044218766,57.9528783662184,2413890.64191064,0.0,1.0
2021-11-30,62.21,64.005,62.2,63.81,4786189,55.4056948388266,57.0043642205288,55.3967886027169,56.8306926163885,5373974.97777335,0.0,1.0
2021-12-01,61.82,64.04,61.8,63.3,2172203,55.0583516305459,57.035536046913,55.0405391583264,56.3764745747906,2438968.57575917,0.0,1.0
2021-12-02,62.4,62.965,61.86,62.05,2090727,55.5749133249121,56.0781156651136,55.093976574985,55.2631950610704,2347486.60852196,0.0,1.0
2021-12-03,62.53,63.53,62.06,62.73,2294733,55.690694394339,56.5813180053152,55.2721012971802,55.8688191165342,2576546.33418588,0.0,1.0
2021-12-06,63.11,63.77,62.74,63.16,2565655,56.2072560887052,56.7950676719494,55.877725352644,56.251787269254,2880739.93141497,0.0,1.0
2021-12-07,64.16,64.3,63.18,63.33,1685736,57.1424108802301,57.2670981857668,56.2695997414735,56.4031932831199,1892759.16248433,0.0,1.0
2021-12-08,64.13,64.62,63.95,64.17,1983090,57.1156921719008,57.5520977412792,56.9553799219251,57.1513171163399,2226630.84108725,0.0,1.0
2021-12-09,63.28,63.83,63.04,63.8,2231008,56.3586621025711,56.848505088608,56.1449124359368,56.8217863802787,2504995.34540156,0.0,1.0
2021-12-10,63.45,64.0802,63.27,63.84,2663347,56.5100681164371,57.0713391160742,56.3497558664614,56.8574113247178,2990429.36564513,0.0,1.0
2021-12-13,64.64,64.94,63.6,63.71,2888464,57.5699102134987,57.8370972967915,56.6436616580835,56.7416302552909,3243192.7072247,0.0,1.0
2021-12-14,64.85,65.71,64.5,64.66,2269576,57.7569411718037,58.5228774772432,57.445222907962,57.5877226857182,2548299.83399212,0.0,1.0
2021-12-15,65.08,65.22,64.03,64.84,1898258,57.9617846023282,58.0864719078649,57.0266298108032,57.7480349356939,2131380.72762235,0.0,1.0
2021-12-16,66.17,66.85,65.26,65.35,2462413,58.9325643382922,59.538188393756,58.1220968523039,58.2022529772917,2764818.90851861,0.0,1.0
2021-12-17,65.27,66.2699,65.1,65.88,4944709,58.1310030884137,59.0215376370287,57.9795970745477,58.6742834911091,5551962.62378494,0.0,1.0
2021-12-20,64.22,64.71,63.04,64.71,2267854,57.1958482968887,57.632253866267,56.1449124359368,57.632253866267,2546366.35729245,0.0,1.0
2021-12-21,64.83,65.44,64.57,64.57,1958681,57.7391286995841,58.2824091022796,57.5075665607303,57.5075665607303,2199224.20185247,0.0,1.0
2021-12-22,64.62,65.22,64.4,64.85,1966274,57.5520977412792,58.0864719078649,57.3561605468644,57.7569411718037,2207749.68883308,0.0,1.0
2021-12-23,65.44,65.7199,64.73,64.8,2921051,58.2824091022796,58.5316946509918,57.6500663384865,57.7124099912549,3279781.67656977,0.0,1.0
2021-12-27,66.07,66.09,65.25,65.54,1175967,58.8435019771946,58.8613144494141,58.1131906161941,58.3714714633772,1320386.05928165,0.0,1.0
2021-12-28,66.93,66.98,66.0,66.0,1049887,59.6094382826341,59.6539694631829,58.7811583244263,58.7811583244263,1178822.32972612,0.0,1.0
2021-12-29,67.01,67.46,66.87,67.05,1038504,59.6806881715122,60.0814687964514,59.5560008659755,59.7163131159512,1166041.3975122,0.0,1.0
2021-12-30,66.86,67.41,66.825,67.2,906890,59.5470946298657,60.0369376159026,59.5159228034816,59.8499066575976,1018264.04423078,0.0,1.0
2021-12-31,67.59,67.76,66.6,66.7,1289411,60.1972498658783,60.3486558797443,59.3155324910119,59.4045948521096,1447761.97723611,0.0,1.0
2022-01-03,67.89,68.1635,67.37,67.6,2134362,60.4644369491712,60.7080225067732,60.0013126714636,60.2061561019881,2396480.36914344,0.0,1.0
2022-01-04,69.15,69.69,68.38,68.56,2898991,61.5866226990011,62.0675594489283,60.9008425185495,61.0611547685252,3255012.51513263,0.0,1.0
2022-01-05,68.61,69.67,68.5652,69.21,2665390,61.105685949074,62.0497469767087,61.0657860113023,61.6400601156597,2992723.26395955,0.0,1.0
2022-01-06,69.22,69.67,68.81,69.04,1920047,61.6489663517695,62.0497469767087,61.2838106712693,61.4886541017938,2155845.60788318,0.0,1.0
2022-01-07,69.81,69.86,68.9499,69.34,2029241,62.1744342822454,62.2189654627942,61.4084089144448,61.7558411850866,2278449.58857073,0.0,1.0
2022-01-10,69.93,70.5,69.19,69.82,2583902,62.2813091155626,62.788964573819,61.6222476434402,62.1833405183552,2901227.82301712,0.0,1.0
2022-01-11,70.48,70.565,69.57,70.2,2482963,62.7711521015994,62.8468551085324,61.9606846156111,62.5217774905261,2787892.62871505,0.0,1.0
2022-01-12,70.42,70.95,69.81,70.55,2224015,62.7177146849409,63.1897451987582,62.1744342822454,62.8334957543678,2497143.54368216,0.0,1.0
2022-01-13,70.9,71.23,70.585,70.65,1930753,63.1452140182094,63.4391198098316,62.8646675807519,62.9225581154654,2167866.3985607,0.0,1.0
2022-01-14,71.55,71.67,70.42,70.84,1757331,63.7241193653439,63.8309941986611,62.7177146849409,63.0917766015508,1973146.65627818,0.0,1.0
2022-01-18,71.27,71.52,70.47,70.96,2087513,63.4747447542706,63.6974006570146,62.7622458654897,63.198651434868,2343877.90113942,0.0,1.0
2022-01-19,71.0,72.12,71.0,71.56,2388948,63.234276379307,64.2317748236003,63.234276379307,63.7330256014537,2682331.76232733,0.0,1.0
2022-01-20,68.89,71.41,68.81,71.09,3803827,61.3550605601473,63.5994320598072,61.2838106712693,63.3144325042949,4270970.31015254,0.0,1.0
2022-01-21,68.94,69.655,68.33,69.23,5093435,61.3995917406962,62.0363876225441,60.8563113380007,61.6578725878792,5718953.48071607,0.0,1.0
2022-01-24,68.59,68.8209,66.7,68.4,4235602,61.0878734768545,61.2935184686289,59.4045948521096,60.918654990769,4755771.06625057,0.0,1.0
2022-01-25,68.37,68.95,65.64,67.5,4188156,60.8919362824397,61.4084979768059,58.4605338244748,60.1170937408905,4702498.28141164,0.0,1.0
2022-01-26,72.27,72.52,69.63,69.99,6153437,64.3653683652467,64.5880242679908,62.0141220322697,62.3347465322211,6909133.02113742,0.0,1.0
2022-01-27,74.2,75.23,72.75,72.84,8204261,66.0842719344307,67.0016142537362,64.7928676985153,64.8730238235032,9211816.19136263,0.0,1.0
2022-01-28,75.92,75.96,74.0,74.16,5871339,67.6161445453097,67.6517694897488,65.9061472122355,66.0486469899917,6592390.91310953,0.0,1.0
2022-01-31,75.0,75.5699,73.6,75.33,5621483,66.7967708232117,67.304337219107,65.549897767845,67.0906766148338,6311850.4054015,0.0,1.0
2022-02-01,75.53,75.75,74.74,75.2,2791260,67.268801337029,67.4647385314438,66.5652086843578,66.9748955454069,3134051.20367366,0.0,1.0
2022-02-02,76.69,76.84,75.2,75.47,2841157,68.3019247257614,68.4355182674078,66.9748955454069,67.2153639203705,3190075.99280462,0.0,1.0
2022-02-03,75.67,76.46,75.15,76.005,2116161,67.3934886425657,68.0970812952368,66.9303643648581,67.6918475522427,2376044.12674464,0.0,1.0
2022-02-04,75.71,76.29,74.61,75.96,2435543,67.4291135870047,67.9456752813709,66.449427614931,67.6517694897488,2734649.03690411,0.0,1.0
2022-02-07,75.98,76.29,75.2701,75.91,2111628,68.0258314063587,68.3033782309964,67.3902491779384,67.9631595427309,2358537.81016784,0.4,1.0
2022-02-08,76.69,77.1,75.98,76.3,2416205,68.6615031660128,69.0285812244046,68.0258314063587,68.3123313543718,2698728.5874295,0.0,1.0
2022-02-09,77.28,77.82,77.02,77.2,3827846,69.1897374451619,69.673206107434,68.9569562374013,69.1181124581587,4275430.86305908,0.0,1.0
2022-02-10,76.44,78.03,76.09,77.23,2423641,68.4376750816276,69.8612216983176,68.1243157634883,69.1449718282849,2707034.06886677,0.0,1.0
2022-02-11,76.47,77.4,75.84,76.42,2563798,68.4645344517538,69.2971749256669,67.900487679103,68.4197688348767,2863579.43758687,0.0,1.0
2022-02-14,76.12,76.75,74.78,76.41,2637258,68.1511751336145,68.7152219062653,66.9514566013096,68.4108157115013,2945629.01617501,0.0,1.0
2022-02-15,76.8,77.19,76.03,76.15,2007140,68.7599875231423,69.1091593347833,68.0705970232358,68.1780345037407,2241832.16944475,0.0,1.0
2022-02-16,76.9,77.71,76.45,76.73,2292423,68.8495187568964,69.5747217503045,68.446628205003,68.6973156595144,2560472.92534404,0.0,1.0
2022-02-17,76.65,76.8662,75.65,76.07,1859005,68.6256906725112,68.8192571998875,67.7303783349703,68.1064095167374,2076375.94395938,0.0,1.0
2022-02-18,76.39,77.19,75.995,76.5,4011328,68.3929094647505,69.1091593347833,68.0392610914219,68.49139382188,4480367.16551634,0.0,1.0
2022-02-22,76.71,77.28,76.08,76.51,2985004,68.6794094127636,69.1897374451619,68.1153626401128,68.5003469452554,3334036.48630452,0.0,1.0
2022-02-23,75.24,77.368,75.11,77.36,2054893,67.3633002765785,69.2685249308655,67.2469096726982,69.2613624321652,2295168.86324164,0.0,1.0
2022-02-24,75.85,75.98,73.35,74.14,3623337,67.9094408024784,68.0258314063587,65.6711599586261,66.3784567052835,4047008.90188997,0.0,1.0
2022-02-25,78.9,79.06,76.39,76.47,3479098,70.6401434319782,70.7833934059848,68.3929094647505,68.4645344517538,3885904.23042284,0.0,1.0
2022-02-28,78.45,78.79,77.44,77.59,4347553,70.2372528800848,70.5416590748487,69.3329874191685,69.4672842697996,4855906.5006756,0.0,1.0
2022-03-01,77.99,79.25,77.52,78.63,3285259,69.825409204816,70.9535027501175,69.4046124061718,70.3984091008422,3669399.89794329,0.0,1.0
2022-03-02,80.28,80.59,78.62,78.67,2863687,71.8756744577847,72.1532212824224,70.3894559774668,70.4342215943438,3198534.05333994,0.0,1.0
2022-03-03,81.93,82.395,80.56,81.63,5261773,73.3529398147272,73.7692600516837,72.1263619122961,73.0843461134649,5877025.01057017,0.0,1.0
2022-03-04,82.8,83.11,80.85,81.52,5051206,74.1318615483878,74.4094083730255,72.386002490183,72.9858617563354,5641836.69564272,0.0,1.0
2022-03-07,83.97,87.99,83.06,84.9,8597947,75.1793769833107,78.7785325802251,74.3646427561484,76.0120174572237,9603293.33069988,0.0,1.0
2022-03-08,83.13,86.4,83.09,84.1,5457612,74.4273146197763,77.3549859635351,74.3915021262747,75.295767587191,6095763.2003486,0.0,1.0
2022-03-09,81.78,83.6,80.44,83.29,5769881,73.218642964096,74.8481114184205,72.0189244317912,74.5705645937828,6444545.39278179,0.0,1.0
2022-03-10,84.31,84.45,81.09,81.69,3395904,75.4837831780746,75.6091269053303,72.6008774511928,73.1380648537174,3792982.468361,0.0,1.0
2022-03-11,83.6,85.29,83.56,84.88,3017212,74.8481114184205,76.3611892688647,74.8122989249189,75.9941112104729,3370010.52424581,0.0,1.0
2022-03-14,82.57,84.15,81.11,84.0,3647294,73.9259397107534,75.340533204068,72.6187836979436,75.2062363534369,4073767.16154469,0.0,1.0
2022-03-15,82.81,83.35,81.38,82.53,3693123,74.1408146717632,74.6242833340353,72.8605180290797,73.8901272172517,4124954.88462006,0.0,1.0
2022-03-16,81.45,82.9,80.0201,82.9,4988985,72.9231898927076,74.2213927821419,71.6429827812578,74.2213927821419,5572340.27814567,0.0,1.0
2022-03-17,83.78,83.81,81.76,81.76,3530750,75.0092676391779,75.0361270093041,73.2007367173452,73.2007367173452,3943595.82902391,0.0,1.0
2022-03-18,83.98,84.037,82.22,83.71,9021894,75.1883301066861,75.2393629099259,73.612580392614,74.94659577555,10076811.8808457,0.0,1.0
2022-03-21,87.16,87.5,85.26,85.33,4712327,78.0354233400662,78.3398295348301,76.3343298987384,76.3970017623663,5263333.03184784,0.0,1.0
2022-03-22,87.56,87.81,86.58,87.5,3154158,78.3935482750826,78.6173763594678,77.5161421842924,78.3398295348301,3522969.43507254,0.0,1.0
2022-03-23,89.09,89.53,87.4114,88.0,7256607,79.7633761515201,80.1573135800381,78.260504861724,78.7874857036006,8105112.25605487,0.0,1.0
2022-03-24,90.43,91.1,89.24,89.5,5208250,80.963094683825,81.5629539499774,79.8976730021513,80.1304542099119,5817243.63846598,0.0,1.0
2022-03-25,93.49,93.5,90.36,90.39,4628348,83.7027504367002,83.7117035600756,80.9004228201971,80.9272821903233,5169534.48079619,0.0,1.0
2022-03-28,92.35,93.1,91.57,92.98,3924037,82.6820943719035,83.3535786250592,81.9837507486216,83.2461411445543,4382869.34677774,0.0,1.0
2022-03-29,87.84,90.2978,85.66,90.0,9529046,78.644235729594,80.8447343928021,76.6924548337548,80.5781103786824,10643264.4792684,0.0,1.0
2022-03-30,89.3,89.8,88.33,88.33,3247894,79.9513917424037,80.3990479111742,79.082938774989,79.082938774989,3627665.85895682,0.0,1.0
2022-03-31,90.26,90.79,88.62,88.89,3966008,80.810891586443,81.2854071253397,79.3425793528759,79.584313684012,4429747.95912355,0.0,1.0
2022-04-01,91.17,91.49,90.25,90.66,2761976,81.6256258136053,81.9121257616183,80.8019384630676,81.1690165214594,3084930.12347635,0.0,1.0
2022-04-04,90.43,91.535,89.445,91.46,2826956,80.963094683825,81.9524148168077,80.0812120313472,81.8852663914921,3157508.14711722,0.0,1.0
2022-04-05,90.9,91.46,90.07,90.2,3177551,81.3838914824692,81.8852663914921,80.6407822423102,80.7571728461906,3549097.74696899,0.0,1.0
2022-04-06,92.83,93.4,91.17,91.32,4388705,83.1118442939232,83.6221723263215,81.6256258136053,81.7599226642364,4901870.34845751,0.0,1.0
2022-04-07,93.98,94.45,92.18,92.83,2818367,84.1414534820952,84.5622502807394,82.5298912745216,83.1118442939232,3147914.84694714,0.0,1.0
2022-04-08,95.25,96.03,94.16,95.07,4721261,85.2785001507722,85.9768437740541,84.3026097028526,85.1173439300148,5273311.67240197,0.0,1.0
2022-04-11,94.57,96.99,94.51,96.91,3784557,84.6696877612444,86.8363436180934,84.6159690209919,86.7647186310901,4227080.1387533,0.0,1.0
2022-04-12,95.07,96.3,94.27,95.02,4400560,85.1173439300148,86.2185781051901,84.4010940599821,85.0725783131378,4915111.53759667,0.0,1.0
2022-04-13,95.55,96.145,93.91,95.28,2781572,85.5470938520345,86.0798046928713,84.0787816184674,85.3053595208984,3106817.45729086,0.0,1.0
2022-04-14,96.91,97.644,95.73,95.94,2459814,86.7647186310901,87.4218778868451,85.7082500727918,85.8962656636754,2747436.7289031,0.0,1.0
2022-04-18,96.46,97.7,95.311,95.76,3077880,86.3618280791967,87.4720153777474,85.3331142033622,85.7351094429181,3437772.35155027,0.0,1.0
2022-04-19,95.93,96.05,94.01,95.55,3848713,85.8873125403,85.9947500208049,84.1683128522214,85.5470938520345,4298737.81318703,0.0,1.0
2022-04-20,98.22,98.44,95.65,96.06,3160232,87.9375777932687,88.1345465075277,85.6366250857886,86.0037031441803,3529753.65968927,0.0,1.0
2022-04-21,96.05,98.88,95.79,98.71,3600323,85.9947500208049,88.5284839360457,85.7619688130443,88.3762808386637,4021303.90595167,0.0,1.0
2022-04-22,92.18,96.12,92.02,95.96,4111629,82.5298912745216,86.0574218844328,82.386641300515,85.9141719104262,4592396.22598421,0.0,1.0
2022-04-25,90.96,91.75,88.76,91.5,5029825,81.4376102227216,82.144906969379,79.4679230801316,81.9210788849937,5617955.64418897,0.0,1.0
2022-04-26,90.64,95.97,89.96,94.61,7075311,81.1511102747086,85.9231250338016,80.5422978851807,84.705500254746,7902617.55962528,0.0,1.0
2022-04-27,93.92,95.55,89.62,92.81,7217626,84.0877347418428,85.5470938520345,80.2378916904168,83.0939380471724,8061573.26037089,0.0,1.0
2022-04-28,92.51,94.73,91.16,94.67,5021087,82.8253443459101,84.8129377352509,81.6166726902298,84.7592189949984,5608195.92165012,0.0,1.0
2022-04-29,89.56,92.73,89.3917,91.98,6341737,80.1841729501644,83.0223130601691,80.0334918837562,82.3508288070134,7083267.74253816,0.0,1.0
2022-05-02,89.31,90.4536,88.0,90.21,3578577,79.9603448657791,80.9842240549909,78.7874857036006,80.766125969566,3997015.17554086,0.0,1.0
2022-05-03,89.76,90.88,88.84,89.29,3859570,80.3632354176726,81.3659852357184,79.5395480671349,79.9424386190283,4310864.30753404,0.0,1.0
2022-05-04,91.15,91.3,88.92,90.24,3254402,81.6077195668544,81.7420164174856,79.6111730541382,80.7929853396922,3634934.8306074,0.0,1.0
2022-05-05,89.41,91.71,88.31,91.15,2934751,80.0498760995332,82.1090944758773,79.0650325282382,81.6077195668544,3277907.47088402,0.0,1.0
2022-05-06,89.73,90.14,88.37,88.91,2597604,80.3363760475463,80.7034541059381,79.1187512684907,79.6022199307628,2901338.32750997,0.0,1.0
2022-05-09,84.36,88.55,83.99,88.52,4328991,75.5285487949516,79.279907489248,75.1972832300615,79.2530481191218,4835174.07108463,0.0,1.0
2022-05-10,84.97,88.09,84.0901,85.31,4026631,76.0746893208516,78.8680638139792,75.2869039950493,76.3790955156155,4497459.52463878,0.0,1.0
2022-05-11,84.36,86.51,84.11,85.13,3592321,75.5285487949516,77.4534703206646,75.3047207105664,76.2179392948581,4012366.24289882,0.0,1.0
2022-05-12,84.44,84.57,82.56,84.2,3508297,75.6001737819549,75.7165643858352,73.916986587378,75.3852988209451,3918517.43005795,0.0,1.0
2022-05-13,85.39,85.985,84.42,85.38,2895646,76.4507205026188,76.9834313434556,75.5822675352041,76.4417673792433,3234229.97604751,0.0,1.0
2022-05-16,87.18,87.4899,85.84,85.84,3816850,78.053329586817,78.3307868802209,76.8536110545122,76.8536110545122,4263149.1156298,0.0,1.0
2022-05-17,88.63,89.0695,86.35,87.63,5854666,79.7096574112677,80.104923059832,77.6591325449956,78.8103043997449,6509864.23016101,0.4,1.0
2022-05-18,84.54,88.46,84.18,88.2,4800020,76.0313035941393,79.5567673993088,75.7075365099911,79.3229356163129,5337192.33549061,0.0,1.0
2022-05-19,83.86,84.72,81.45,83.37,4326841,75.4197435463038,76.1931871362135,73.2523027885338,74.9790605706577,4811059.66685275,0.0,1.0
2022-05-20,84.0,85.36,82.29,84.56,4850302,75.545652967917,76.7687730635881,74.007759318213,76.0492906543698,5393101.41608051,0.0,1.0
2022-05-23,86.57,87.29,84.94,84.99,3171619,77.8569902075307,78.5045243758271,76.3910447987485,76.4360124493246,3526556.2680773,0.0,1.0
2022-05-24,87.76,87.91,85.71,86.4,2657443,78.9272202912428,79.0621232429713,77.083546617621,77.7041001955718,2954838.60725646,0.0,1.0
2022-05-25,88.77,89.39,87.54,87.63,2732158,79.8355668328809,80.393165700025,78.7293626287078,78.8103043997449,3037914.99555196,0.0,1.0
2022-05-26,88.31,89.5,87.64,89.4,3482641,79.4218644475804,80.4920945312925,78.8192979298601,80.4021592301403,3872384.8759933,0.0,1.0
2022-05-27,88.93,88.95,86.76,88.12,2790838,79.9794633147245,79.997450374955,78.02786727972,79.250987375391,3103161.89999124,0.0,1.0
2022-05-31,90.82,91.806,89.09,89.41,8762162,81.6792405065027,82.5660025758642,80.1233597965682,80.4111527602555,9742739.37790406,0.0,1.0
2022-06-01,86.67,91.21,85.71,90.89,4459141,77.946925508683,82.0299881809966,77.083546617621,81.7421952173093,4958165.41765907,0.0,1.0
2022-06-02,89.28,89.28,86.36,86.66,2989195,80.2942368687575,80.2942368687575,77.6681260751109,77.9379319785677,3323717.1185301,0.0,1.0
2022-06-03,87.91,89.325,87.48,89.0,2381198,79.0621232429713,80.3347077542761,78.6754014480164,80.0424180255311,2647678.90860571,0.0,1.0
2022-06-06,88.41,88.92,87.65,88.41,1976053,79.5117997487327,79.9704697846093,78.8282914599753,79.5117997487327,2197193.95463419,0.0,1.0
2022-06-07,89.52,89.71,87.1658,87.64,2037084,80.510081591523,80.6809586637123,78.392824731796,78.8192979298601,2265054.9605107,0.0,1.0
2022-06-08,88.61,89.54,88.23,89.0,1694044,79.6916703510372,80.5280686517535,79.3499162066586,80.0424180255311,1883625.20422495,0.0,1.0
2022-06-09,85.98,88.61,85.861,88.24,2042867,77.3263719307322,79.6916703510372,77.219348922361,79.3589097367738,2271485.13856748,0.0,1.0
2022-06-10,84.68,86.23,84.09,85.0,2706480,76.1572130157525,77.5512101836129,75.6265947389541,76.4450059794398,3009363.35935238,0.0,1.0
2022-06-13,82.01,83.58,81.57,82.87,3099927,73.7559404749866,75.1679247030774,73.3602251499166,74.5293840648962,3446841.18503264,0.0,1.0
2022-06-14,82.67,82.9189,81.55,82.41,2525769,74.3495134625917,74.5733624271597,73.3422380896861,74.1156816795957,2808428.91238365,0.0,1.0
2022-06-15,82.28,83.439,81.47,83.2,3131792,73.9987657880978,75.0411159284527,73.2702898487643,74.8261705586988,3482272.21110554,0.0,1.0
2022-06-16,79.03,81.0,78.5014,81.0,3485635,71.0758685006486,72.8475939333485,70.6004704987576,72.8475939333485,3875713.93584148,0.0,1.0
2022-06-17,77.31,79.97,76.795,79.38,9168421,69.5289813208293,71.92126033148,69.0658145198951,71.3906420546816,10194463.0001023,0.0,1.0
2022-06-21,79.4,79.58,78.32,79.47,3138668,71.408629114912,71.5705126569862,70.4373278624674,71.4715838257186,3489917.7072699,0.0,1.0
2022-06-22,77.43,78.595,77.35,78.02,2846146,69.6369036822121,70.6846499406362,69.5649554412903,70.1675219590105,3164659.44243717,0.0,1.0
2022-06-23,71.75,77.49,71.6,77.49,6445189,64.5285785767625,69.6908648629035,64.393675625034,69.6908648629035,7166472.91711042,0.0,1.0
2022-06-24,74.52,74.72,71.55,71.9,12491842,67.0197864186807,67.1996570209852,64.3487079744579,64.6634815284909,13889809.496327,0.0,1.0
2022-06-27,76.04,76.57,74.6,75.05,3615547,68.3868029961954,68.8634600923024,67.0917346596025,67.4964435147878,4020164.44452441,0.0,1.0
2022-06-28,75.99,78.29,75.66,76.56,2727212,68.3418353456192,70.4103472721217,68.0450488518167,68.8544665621872,3032415.48653089,0.0,1.0
2022-06-29,77.24,77.57,76.3338,76.65,3522454,69.4660266100227,69.7628131038253,68.6510329109808,68.9354083332243,3916653.36621894,0.0,1.0
2022-06-30,77.6,78.08,75.89,76.3,3971470,69.789793694171,70.2214831397019,68.2519000444669,68.6206347791913,4415918.94296917,0.0,1.0
2022-07-01,76.41,77.76,74.88,77.51,2603690,68.7195636104588,69.9336901760146,67.3435535028289,69.7088519231339,2895070.08553996,0.0,1.0
2022-07-05,72.38,74.97,71.16,74.61,4154008,65.0951709740218,67.4244952738659,63.997960299964,67.1007281897177,4618884.85030618,0.0,1.0
2022-07-06,72.22,73.13,70.77,72.54,2842744,64.9512744921782,65.7696857326639,63.6472126254701,65.2390674558655,3160876.72313072,0.0,1.0
2022-07-07,74.4,75.73,73.51,73.62,2993164,66.9118640572979,68.1080035626233,66.1114398770426,66.2103687083101,3328130.29105429,0.0,1.0
2022-07-08,73.34,75.2999,73.23,74.81,2568393,65.9585498650837,67.7211918323673,65.8596210338162,67.2805987920223,2855822.98284752,0.0,1.0
2022-07-11,72.63,73.68,72.52,72.95,1896094,65.3200092269025,66.2643298890015,65.221080395635,65.6078021905898,2108286.70800741,0.0,1.0
2022-07-12,72.85,73.98,71.55,71.91,2016461,65.5178668894376,66.5341357924584,64.3487079744579,64.6724750586061,2242124.03156981,0.0,1.0
2022-07-13,72.69,73.3,72.0,72.47,2093000,65.3739704075939,65.9225757446228,64.7534168296432,65.1761127450589,2327228.54450228,0.0,1.0
2022-07-14,71.7,71.92,70.02,71.16,3104058,64.4836109261863,64.6814685887213,62.972697866828,63.997960299964,3451434.48704762,0.0,1.0
2022-07-15,72.0,72.58,71.1518,72.35,2048714,64.7534168296432,65.2750415763264,63.9905856052695,65.0681903836761,2277986.47889223,0.0,1.0
2022-07-18,72.55,73.845,72.35,72.71,2211818,65.2480609859807,66.4127231359028,65.0681903836761,65.3919574678244,2459343.51879787,0.0,1.0
2022-07-19,73.83,74.03,72.65,72.95,1862769,66.3992328407299,66.5791034430345,65.337996287133,65.6078021905898,2071232.29269659,0.0,1.0
2022-07-20,74.57,74.75,72.8388,73.25,1988136,67.0647540692568,67.2266376113309,65.5077941357085,65.8776080940467,2210629.16844366,0.0,1.0
2022-07-21,74.02,74.34,73.38,74.01,1548206,66.5701099129192,66.8579028766066,65.9945239855446,66.561116382804,1721466.40992341,0.0,1.0
2022-07-22,73.84,74.7,73.4,74.0,1480759,66.4082263708452,67.1816699607548,66.0125110457751,66.5521228526888,1646471.38668354,0.0,1.0
2022-07-25,75.62,76.425,74.37,74.8,2709788,68.0090747313558,68.7330539056316,66.8848834669522,67.2716052619071,3013041.55907776,0.0,1.0
2022-07-26,78.92,80.0,76.65,78.28,5602522,70.9769396693811,71.9482409218257,68.9354083332243,70.4013537420065,6229502.68495079,0.0,1.0
2022-07-27,80.45,80.86,77.625,78.25,4388885,72.352949777011,72.7216845117354,69.812277519459,70.3743731516608,4880047.03800186,0.0,1.0
2022-07-28,79.35,81.07,78.99,79.93,3022240,71.3636614643359,72.9105486441551,71.0398943801877,71.8852862110191,3360460.19891857,0.0,1.0
2022-07-29,82.77,82.84,79.81,79.83,4656048,74.4394487637439,74.5024034745505,71.7773638496364,71.7953509098669,5177108.36606439,0.0,1.0
2022-08-01,84.26,84.82,82.76,82.89,3843609,75.779484750913,76.2831224373657,74.4304552336287,74.5473711251267,4273748.96259239,0.0,1.0
2022-08-02,82.79,84.43,82.645,84.07,3187804,74.4574358239744,75.9323747628718,74.3270296373036,75.6086076787236,3544552.53849907,0.0,1.0
2022-08-03,82.25,82.85,81.46,82.44,2538284,73.9717851977521,74.5113970046658,73.261296318649,74.1426622699414,2822344.47150188,0.0,1.0
2022-08-04,82.02,82.58,81.375,81.83,2413353,73.7649340051018,74.2685716915546,73.1848513126696,73.5940569329125,2683432.38870531,0.0,1.0
2022-08-05,82.76,83.8,81.48,81.87,2178526,74.4304552336287,75.3657823656124,73.2792833788795,73.6300310533734,2422325.79653148,0.0,1.0
2022-08-08,82.49,83.34,82.245,82.9,2522069,74.1876299205176,74.952079980312,73.9672884326945,74.5563646552419,2804314.843767,0.0,1.0
2022-08-09,82.86,84.0,82.52,82.9,1751556,74.520390534781,75.545652967917,74.2146105108632,74.5563646552419,1947573.39727388,0.0,1.0
2022-08-10,83.6,84.3,83.195,83.46,2005479,75.1859117633079,75.8154588713739,74.8216737936411,75.0600023416947,2229913.03115141,0.0,1.0
2022-08-11,84.14,85.06,83.81,84.15,1731819,75.6715623895302,76.4989671601312,75.3747758957277,75.6805559196454,1925627.62098012,0.0,1.0
2022-08-12,86.6,86.67,84.51,84.61,2339324,77.8839707978764,77.946925508683,76.0043230037937,76.0942583049459,2601118.77096954,0.0,1.0
2022-08-15,86.13,86.29,84.12,85.24,1765951,77.4612748824606,77.6051713643043,75.6535753292998,76.6608507022053,1963579.34801355,0.0,1.0
2022-08-16,86.58,86.76,85.5,85.71,1758530,78.225724942255,78.3883563870414,77.2499362735367,77.4396729591208,1946335.7803637,0.4,1.0
2022-08-17,86.35,86.82,85.5883,86.11,1232454,78.0179180961391,78.4425668686369,77.3297160322847,77.8010761697572,1364076.4262494,0.0,1.0
2022-08-18,87.62,87.805,86.53,86.58,1485639,79.1653732899098,79.3325222748291,78.1805495409255,78.225724942255,1644300.83217445,0.0,1.0
2022-08-19,87.23,87.88,86.64,87.5,1837923,78.8130051595392,79.4002853768234,78.2799354238505,79.0569523267188,2034207.71693027,0.0,1.0
2022-08-22,86.54,87.0707,85.76,85.97,1775373,78.1895846211914,78.6690763309033,77.4848483604504,77.6745850460345,1964977.56273231,0.0,1.0
2022-08-23,88.05,88.3,86.25,86.65,1747247,79.5538817413439,79.7797587479917,77.92756729348,78.2889705041164,1933847.78947936,0.0,1.0
2022-08-24,88.64,89.18,86.65,87.88,2107333,80.0869514770326,80.5748458113918,78.2889705041164,79.4002853768234,2332389.90465967,0.0,1.0
2022-08-25,90.91,90.97,88.9816,89.29,2446042,82.1379146973944,82.1921251789898,80.3955898189162,80.6742316943168,2707272.01973943,0.0,1.0
2022-08-26,89.56,90.94,89.5,90.91,2285811,80.9181788614964,82.1650199381921,80.863968379901,82.1379146973944,2529928.8248986,0.0,1.0
2022-08-29,90.76,91.44,88.72,88.92,1874809,82.0023884934057,82.6167739514876,80.1592321191599,80.3399337244781,2075033.03216203,0.0,1.0
2022-08-30,87.57,90.3452,87.26,90.34,2615264,79.1201978885802,81.6276133639757,78.840110400337,81.6229151222375,2894566.4266729,0.0,1.0
2022-08-31,87.89,88.88,86.56,87.16,3482136,79.4093204570893,80.3037934034145,78.2076547817232,78.7497595976779,3854017.78126761,0.0,1.0
2022-09-01,87.58,87.86,86.72,87.12,2486606,79.1292329688461,79.3822152162916,78.3522160659778,78.7136192766142,2752168.13444585,0.0,1.0
2022-09-02,87.61,89.79,87.3,88.76,2668998,79.1563382096438,81.1259857076124,78.8762507214006,80.1953724402236,2954039.0582584,0.0,1.0
2022-09-06,85.7,88.36,85.53,87.97,3139583,77.4306378788549,79.8339692295871,77.2770415143344,79.4816010992166,3474881.13840628,0.0,1.0
2022-09-07,87.23,87.435,84.6,85.0,2802433,78.8130051595392,78.9982243049904,76.4367790496047,76.7981822602411,3101724.51989559,0.0,1.0
2022-09-08,90.29,90.32,86.79,86.79,3908989,81.5777397209079,81.6048449617056,78.4154616278392,78.4154616278392,4326457.41371948,0.0,1.0
2022-09-09,91.47,92.26,90.31,90.76,3674674,82.6438791922854,83.3576505332923,81.5958098814397,82.0023884934057,4067118.26774192,0.0,1.0
2022-09-12,88.21,91.95,86.97,91.69,4826771,79.6984430255985,83.0775630450491,78.5780930726255,82.8426509581354,5342255.80508827,0.0,1.0
2022-09-13,86.35,88.69,85.89,86.9,2781884,78.0179180961391,80.1321268783622,77.6023044039072,78.5148475107642,3078980.94773549,0.0,1.0
2022-09-14,86.17,86.85,85.36,85.98,2824680,77.8552866513527,78.4696721094346,77.1234451498139,77.6836201263004,3126347.43341185,0.0,1.0
2022-09-15,85.26,86.46,85.07,86.03,2245369,77.0330943471548,78.1173039790641,76.8614278221025,77.7287955276299,2485167.73942978,0.0,1.0
2022-09-16,84.77,85.48,84.08,84.96,5615898,76.5903754141252,77.2318661130049,75.9669548757774,76.7620419391775,6215659.22462109,0.0,1.0
2022-09-19,87.33,87.33,83.76,83.89,2584394,78.9033559621983,78.9033559621983,75.6778323072682,75.7952883507251,2860399.60237088,0.0,1.0
2022-09-20,86.75,87.01,85.43,86.71,1916307,78.3793213067755,78.6142333936892,77.1866907116753,78.3431809857119,2120962.89529404,0.0,1.0
2022-09-21,86.0,88.62,86.0,87.9,2087907,77.7016902868322,80.0688813165008,77.7016902868322,79.4183555373553,2310889.26556375,0.0,1.0
2022-09-22,86.07,87.01,85.57,86.55,2399055,77.7649358486936,78.6142333936892,77.313181835398,78.1986197014573,2655266.94771226,0.0,1.0
2022-09-23,81.65,84.51,80.24,84.51,3590182,73.7714303711611,76.3554633272115,72.4974840536676,76.3554633272115,3973602.7731217,0.0,1.0
2022-09-26,81.51,83.24,80.96,81.2,3083997,73.6449392474383,75.2080081334409,73.1480098328132,73.3648517591951,3413358.71872206,0.0,1.0
2022-09-27,80.82,83.29,80.43,82.69,3583975,73.0215187090905,75.2531835347704,72.66915057872,74.7110787188158,3966732.88395932,0.0,1.0
2022-09-28,82.91,83.39,80.42,81.23,2075110,74.9098504846658,75.3435343374295,72.660115498454,73.3919569999928,2296725.58397668,0.0,1.0
2022-09-29,80.61,82.61,80.16,82.43,1818748,72.8317820235063,74.6387980766885,72.4252034115404,74.4761666319021,2012984.88388877,0.0,1.0
2022-09-30,80.45,81.85,80.25,81.09,2436208,72.6872207392518,73.9521319764793,72.5065191339336,73.2654658762701,2696387.7777509,0.0,1.0
2022-10-03,83.03,83.22,80.92,81.36,2619010,75.0182714478567,75.189937972909,73.1118695117496,73.5094130434496,2898712.48834557,0.0,1.0
2022-10-04,85.7,85.85,84.06,84.18,2378868,77.4306378788549,77.5661640828435,75.9488847152455,76.0573056784365,2632924.03607685,0.0,1.0
2022-10-05,86.27,87.12,84.76,85.02,2244312,77.9456374540118,78.7136192766142,76.5813403338593,76.816252420773,2483997.85496956,0.0,1.0
2022-10-06,85.75,87.12,85.235,85.62,2512421,77.4758132801844,78.7136192766142,77.01050664649,77.3583572367276,2780740.09976352,0.0,1.0
2022-10-07,85.44,86.04,84.33,84.98,2396156,77.1957257919412,77.7378306078959,76.1928318824251,76.7801120997093,2652058.34312361,0.0,1.0
2022-10-10,86.61,87.6,85.869,86.81,2261733,78.2528301830528,79.1473031293779,77.5833307353488,78.433531788371,2503279.36602124,0.0,1.0
2022-10-11,86.3,87.56,84.69,85.93,2587197,77.9727426948095,79.1111628083143,76.5180947719979,77.6384447249708,2863501.95444469,0.0,1.0
2022-10-12,86.03,86.91,83.808,86.3,4447111,77.7287955276299,78.5238825910301,75.7212006925446,77.9727426948095,4922049.24485166,0.0,1.0
2022-10-13,88.84,88.96,84.5,84.81,2066521,80.2676530823509,80.3760740455418,76.3464282469456,76.6265157351888,2287219.30428993,0.0,1.0
2022-10-14,83.38,89.23,83.3,89.23,2997670,75.3344992571636,80.6200212127214,75.2622186150363,80.6200212127214,3317812.25155263,0.0,1.0
2022-10-17,85.76,86.19,84.75,84.75,2484259,77.4848483604504,77.8733568118845,76.5723052535934,76.5723052535934,2749570.48181751,0.0,1.0
2022-10-18,87.77,87.94,86.33,86.66,1912580,79.3008994938984,79.4544958584189,77.9998479356073,78.2980055843823,2116837.86276492,0.0,1.0
2022-10-19,88.35,88.7137,87.42,87.98,1786772,79.8249341493212,80.1535400185924,78.9846716845915,79.4906361794825,1977593.94207208,0.0,1.0
2022-10-20,88.33,89.71,88.03,89.0,3182210,79.8068639887894,81.0537050654851,79.5358115808121,80.4122143666054,3522060.57538465,0.0,1.0
2022-10-21,89.69,90.06,87.24,87.62,2223011,81.0356349049533,81.369932874792,78.8220402398051,79.1653732899098,2460421.97144324,0.0,1.0
2022-10-24,89.28,90.46,89.11,89.99,2253123,80.6651966140509,81.7313360854284,80.5116002495304,81.3066873129306,2493749.84359687,0.0,1.0
2022-10-25,91.14,91.66,88.56,90.23,4168153,82.3457215435103,82.8155457173377,80.0146708349054,81.5235292393125,4613299.35908417,0.0,1.0
2022-10-26,93.59,94.13,91.89,92.07,3741650,84.5593162086585,85.0472105430176,83.0233525634536,83.18598400824,4141247.10559264,0.0,1.0
2022-10-27,94.13,96.13,93.79,94.27,3210633,85.0472105430176,86.8542265961998,84.7400178139767,85.1737016667404,3553519.06735537,0.0,1.0
2022-10-28,94.88,95.46,93.44,94.02,1901058,85.7248415629609,86.2488762183838,84.4237900046698,84.9478246600926,2104085.34739052,0.0,1.0
2022-10-31,96.98,97.84,95.21,95.31,4720755,87.6222084188022,88.3992253216705,86.022999211736,86.1133500143951,5224917.61120415,0.0,1.0
2022-11-01,97.53,97.98,96.37,97.36,2324205,88.1191378334273,88.5257164453933,87.0710685225816,87.9655414689068,2572423.1900509,0.0,1.0
2022-11-02,95.8,97.89,94.89,95.95,2797291,86.5560689474247,88.4444007230001,85.7338766432268,86.6915951514134,3096033.36956967,0.0,1.0
2022-11-03,96.28,97.23,94.36,95.48,1992866,86.9897528001884,87.84808542545,85.2550173891336,86.2669463789156,2205698.16907888,0.0,1.0
2022-11-04,95.19,98.28,94.98,97.88,2787144,86.0049290512042,88.7967688533706,85.81519236562,88.4353656427342,3084802.70011089,0.0,1.0
2022-11-07,95.6,95.66,94.27,95.2,2821912,86.3753673421065,86.429577823702,85.1737016667404,86.0139641314701,3123283.81923407,0.0,1.0
2022-11-08,96.39,96.7904,95.21,95.81,2132866,87.0891386831135,87.4509032969605,86.022999211736,86.5651040276906,2360649.75321501,0.0,1.0
2022-11-09,93.06,96.2,92.62,95.79,2478303,84.0804569545652,86.9174721580612,83.6829134228651,86.5470338671588,2742978.39870954,0.0,1.0
2022-11-10,94.28,95.9,93.44,95.4,2526530,85.1827367470063,86.6464197500838,84.4237900046698,86.1946657367883,2796355.89905335,0.0,1.0
2022-11-11,93.07,95.22,91.74,94.72,2537863,84.0894920348311,86.0320342920019,82.887826359465,85.5802802787064,2808899.22978917,0.0,1.0
2022-11-14,94.28,96.08,93.1,93.39,2871696,85.1827367470063,86.8090511948702,84.1165972756288,84.3786146033402,3178384.60255288,0.0,1.0
2022-11-15,94.53,94.85,92.96,94.68,2778894,85.7700169642905,86.060362943647,84.3455070030725,85.9061166421139,3062711.87901674,0.4,1.0
2022-11-16,95.19,95.7,93.8,94.01,2010234,86.3688555467133,86.8315944513128,85.1076651988834,85.2982047478361,2215546.02349112,0.0,1.0
2022-11-17,94.6,95.13,93.8368,94.42,1803671,85.8335301472747,86.314415675584,85.1410549865094,85.6702105338867,1987886.04298617,0.0,1.0
2022-11-18,95.15,95.6062,94.11,95.03,1983766,86.3325622992938,86.7464867861139,85.388937866385,86.2236825570351,2186374.75678796,0.0,1.0
2022-11-21,96.11,97.39,94.17,95.25,3572401,87.2036002373634,88.3649841547895,85.4433777375144,86.4232954178427,3937262.44301196,0.0,1.0
2022-11-22,97.67,97.7799,96.31,96.8,2354671,88.6190368867265,88.7187525840117,87.3850664744612,87.8296587553509,2595161.54372071,0.0,1.0
2022-11-23,96.78,98.12,96.67,97.39,1657781,87.8115121316411,89.0273359201966,87.7117057012373,88.3649841547895,1827095.80196591,0.0,1.0
2022-11-25,97.4,97.55,96.8512,97.27,748773,88.3740574666444,88.5101571444678,87.8761141120479,88.2561044125308,825247.728696022,0.0,1.0
2022-11-28,96.25,97.45,95.97,96.93,2120974,87.3306266033319,88.4194240259188,87.0765738713949,87.9476118094645,2337596.27567142,0.0,1.0
2022-11-29,96.45,97.8099,96.03,96.69,1661365,87.5120928404297,88.7459725195764,87.1310137425242,87.7298523249471,1831045.84805417,0.0,1.0
2022-11-30,97.5,97.85,95.05,96.96,4193514,88.4647905851933,88.7823565001145,86.2418291807448,87.9748317450291,4621811.82248154,0.0,1.0
2022-12-01,91.32,97.9,91.21,97.7,5141188,82.8574838588703,88.827723059389,82.7576774284665,88.6462568222911,5666274.98560878,0.0,1.0
2022-12-02,91.71,92.15,90.16,91.01,3558362,83.2113430212111,83.6105687428263,81.8049796837029,82.5762111913686,3921789.59227727,0.0,1.0
2022-12-05,90.77,92.46,89.95,90.72,3663645,82.3584517068512,83.8918414103279,81.6144401347501,82.3130851475768,4037825.50252017,0.0,1.0
2022-12-06,90.85,92.09,89.84,90.67,2664401,82.4310382016904,83.5561288716969,81.5146337043463,82.2677185883023,2936525.3202044,0.0,1.0
2022-12-07,93.17,93.37,91.2,91.22,3130873,84.5360465520252,84.7175127891231,82.7486041166116,82.7667507403214,3450639.68931265,0.0,1.0
2022-12-08,92.4,94.145,91.76,94.0,1955974,83.8374015391986,85.4206944578772,83.2567095804855,85.2891314359812,2155744.26546961,0.0,1.0
2022-12-09,91.88,93.38,91.83,92.5,2764088,83.3655893227442,84.726586100978,83.3202227634697,83.9281346577475,3046393.69196797,0.0,1.0
2022-12-12,93.33,93.51,91.22,92.04,2011106,84.6812195417035,84.8445391550916,82.7667507403214,83.5107623124225,2216507.08381171,0.0,1.0
2022-12-13,93.23,94.7,92.62,94.4,2333344,84.5904864231546,85.9242632658237,84.0370144000062,85.6520639101769,2571656.34480208,0.0,1.0
2022-12-14,92.8,94.605,92.59,94.28,2777178,84.2003340133942,85.8380668032022,84.0097944644415,85.5431841679182,3060820.61811064,0.0,1.0
2022-12-15,92.42,93.27,91.97,92.1,2661647,83.8555481629084,84.6267796705741,83.4472491294382,83.5652021835518,2933490.04483412,0.0,1.0
2022-12-16,92.31,92.79,90.5281,91.57,8366202,83.7557417325045,84.1912607015393,82.1389682930814,83.0843166552426,9220670.61487543,0.0,1.0
2022-12-19,92.65,94.1749,91.775,93.0,1965671,84.0642343355709,85.4478236603233,83.2703195482678,84.3818002504921,2166431.6530025,0.0,1.0
2022-12-20,92.94,93.91,92.3,92.72,1993272,84.3273603793627,85.2074716292872,83.7466684206497,84.1277475185551,2196851.63684238,0.0,1.0
2022-12-21,94.27,94.49,92.61,93.23,1497233,85.5341108560633,85.7337237168709,84.0279410881513,84.5904864231546,1650150.48963936,0.0,1.0
2022-12-22,93.49,94.26,91.96,94.12,1378415,84.8263925313818,85.5250375442084,83.4381758175833,85.3980111782399,1519197.20389294,0.0,1.0
2022-12-23,94.62,94.65,93.6466,93.92,1106755,85.8516767709845,85.8788967065492,84.9684805950294,85.2165449411421,1219791.64576309,0.0,1.0
2022-12-27,95.91,96.16,94.95,94.99,1465612,87.0221340002655,87.2489667966378,86.1510960621959,86.1873893096155,1615299.92955092,0.0,1.0
2022-12-28,93.62,95.9,93.155,95.9,1576641,84.9443455854954,87.0130606884106,84.5224365842429,87.0130606884106,1737668.69828242,0.0,1.0
2022-12-29,93.12,94.21,93.03,93.88,1497263,84.4906799927508,85.4796709849339,84.4090201860568,85.1802516937225,1650183.55364121,0.0,1.0
2022-12-30,92.85,93.08,92.05,92.37,1659294,84.2457005726687,84.4543867453312,83.5198356242774,83.8101816036339,1828763.32979279,0.0,1.0
2023-01-03,89.65,92.85,89.02,92.75,2286020,81.3422407791034,84.2457005726687,80.7706221322452,84.1549674541198,2519498.98400941,0.0,1.0
2023-01-04,86.39,89.41,86.06,89.41,5116497,78.3843411144087,81.124481294586,78.0849218231973,81.124481294586,5639062.20994882,0.0,1.0
2023-01-05,84.23,86.39,83.55,86.17,5359004,76.4245057537521,78.3843411144087,75.8075205476195,78.1847282536011,5906337.2732095,0.0,1.0
2023-01-06,85.95,86.39,84.44,84.89,4058687,77.9851153927935,78.3843411144087,76.6150453027048,77.023344336175,4473214.48321196,0.0,1.0
2023-01-09,85.37,87.05,85.31,86.0,3936106,77.4588633052098,78.9831796968316,77.4044234340804,78.0304819520679,4338113.86949955,0.0,1.0
2023-01-10,86.23,86.4,85.17,85.68,2614994,78.2391681247304,78.3934144262636,77.2773970681119,77.7401359727114,2882072.21554961,0.0,1.0
2023-01-11,86.68,86.84,86.02,86.76,2692749,78.6474671582006,78.7926401478788,78.0486285757777,78.7200536530397,2967768.59769047,0.0,1.0
2023-01-12,87.39,87.64,86.16,86.8,2813154,79.2916722998979,79.5185050962702,78.1756549417462,78.7563469004593,3100470.96913501,0.0,1.0
2023-01-13,88.4,88.71,87.0,87.0,2488273,80.2080767972419,80.4893494647436,78.9378131375571,78.9378131375571,2742408.76958122,0.0,1.0
2023-01-17,88.09,89.315,88.08,88.56,2744575,79.9268041297403,81.0382848319645,79.9177308178854,80.3532497869202,3024887.76302816,0.0,1.0
2023-01-18,85.0,88.3075,84.89,88.0,3522700,77.1231507665788,80.1241486625842,77.023344336175,79.8451443230463,3882485.31113899,0.0,1.0
2023-01-19,85.31,87.0,85.09,85.18,3148538,77.4044234340804,78.9378131375571,77.2048105732728,77.2864703799668,3470108.8757382,0.0,1.0
2023-01-20,84.75,85.625,83.96,85.39,10151391,76.8963179702065,77.6902327575095,76.17952633367,77.4770099289195,11188187.0284522,0.0,1.0
2023-01-23,84.35,84.72,83.24,84.7,4333122,76.5333854960108,76.8690980346418,75.5262478801179,76.850951410932,4775678.46151339,0.0,1.0
2023-01-24,85.77,85.91,83.1,84.65,2458202,77.8217957794054,77.9488221453739,75.3992215141494,76.8055848516576,2709266.51625529,0.0,1.0
2023-01-25,85.57,85.6,84.14,84.83,3000432,77.6403295423076,77.6675494778723,76.3428459470581,76.9689044650456,3306876.30711426,0.0,1.0
2023-01-26,84.9,86.26,82.81,86.09,4499614,77.0324176480299,78.2663880602951,75.1360954703575,78.112141758762,4959174.85474078,0.0,1.0
2023-01-27,83.63,85.67,83.34,85.3,3527733,75.8801070424586,77.7310626608565,75.6169809986668,77.3953501222255,3888032.34851685,0.0,1.0
2023-01-30,82.25,83.33,81.93,83.13,4036494,74.6279900064836,75.6079076868119,74.3376440271271,75.426441449714,4448754.83677312,0.0,1.0
2023-01-31,82.85,82.98,81.11,81.56,5008056,75.1723887177771,75.2903417718907,73.5936324550259,74.0019314884961,5519545.762444,0.0,1.0
2023-02-01,83.37,83.84,82.53,82.74,5673931,75.6442009342314,76.0706465914113,74.8820427384206,75.0725822873733,6253428.83694785,0.0,1.0
2023-02-02,82.31,83.0,81.09,82.37,5729365,74.6824298776129,75.3084883956004,73.5754858313162,74.7368697487423,6314524.49957529,0.0,1.0
2023-02-03,82.28,83.69,82.065,83.0,2702855,74.6552099420483,75.934546913588,74.4601337371681,75.3084883956004,2978906.75778198,0.0,1.0
2023-02-06,82.56,82.93,82.0,82.3,2881388,74.9092626739852,75.2449752126162,74.4011572101113,74.673356565758,3175673.93922053,0.0,1.0
2023-02-07,82.66,82.75,81.71,82.35,3326389,74.9999957925341,75.0816555992282,74.1380311663194,74.7187231250325,3666124.40220125,0.0,1.0
2023-02-08,81.6,82.99,81.22,81.99,3082890,74.4465237693857,75.7146692110456,74.099836526342,74.8023343609306,3379121.16325638,0.45,1.0
2023-02-09,80.6,86.14,80.3038,81.74,3743348,73.5341889192707,78.588523988908,73.2639553366667,74.5742506484019,4103041.77191967,0.0,1.0
2023-02-10,82.09,82.32,81.17,81.43,3444448,74.8935678459421,75.1034048614686,74.0542197838363,74.2914268448662,3775420.8332234,0.0,1.0
2023-02-13,81.9,82.21,81.16,82.11,3888583,74.7202242244203,75.0030480279559,74.0450964353351,74.9118145429444,4262232.2270269,0.0,1.0
2023-02-14,81.78,82.4552,81.39,82.3,2379642,74.6107440424065,75.2267525332041,74.2549334508616,75.0851581644663,2608298.91535985,0.0,1.0
2023-02-15,81.74,82.0,81.0471,81.5,3077796,74.5742506484019,74.8114577094318,73.9420938307572,74.3552902843742,3373537.68697093,0.0,1.0
2023-02-16,81.42,82.14,81.28,81.32,2409701,74.282303496365,74.9391845884479,74.154576617349,74.1910700113535,2641246.24823463,0.0,1.0
2023-02-17,81.59,81.64,80.885,81.28,2364086,74.4374004208846,74.4830171633904,73.7942043515535,74.154576617349,2591248.15817564,0.0,1.0
2023-02-21,81.4,81.92,81.16,81.24,2261102,74.2640567993627,74.7384709214226,74.0450964353351,74.1180832233443,2478368.55044498,0.0,1.0
2023-02-22,81.61,82.35,81.45,81.94,3531894,74.4556471178869,75.130774906972,74.3096735418685,74.7567176184249,3871269.41336804,0.0,1.0
2023-02-23,82.05,83.0,81.45,82.26,3186204,74.8570744519375,75.7237925595468,74.3096735418685,75.0486647704617,3492362.48028704,0.0,1.0
2023-02-24,81.44,82.04,81.03,82.04,2870639,74.3005501933673,74.8479511034364,73.9264929048202,74.8479511034364,3146475.22194081,0.0,1.0
2023-02-27,81.19,81.99,81.055,81.6,2279811,74.0724664808386,74.8023343609306,73.9493012760731,74.4465237693857,2498875.27557736,0.0,1.0
2023-02-28,79.6,80.91,78.95,80.91,5926223,72.6218540691557,73.8170127228064,72.0288364165809,73.8170127228064,6495666.58475543,0.0,1.0
2023-03-01,79.24,79.85,78.81,79.64,2987589,72.2934135231143,72.8499377816845,71.9011095375648,72.6583474631603,3274662.80568296,0.0,1.0
2023-03-02,80.57,80.995,79.02,79.26,2772562,73.5068188737673,73.8945611850662,72.092699856089,72.3116602201166,3038974.12189225,0.0,1.0
2023-03-03,81.06,81.3,80.11,80.31,1866882,73.9538629503236,74.1728233143512,73.0871448427144,73.2696118127374,2046268.42848833,0.0,1.0
2023-03-06,81.4,81.42,80.53,80.96,2764587,74.2640567993627,74.282303496365,73.4703254797627,73.8626294653121,3030232.81380894,0.0,1.0
2023-03-07,79.73,81.31,79.3,81.12,2400989,72.7404575996707,74.1819466628524,72.3481536141212,74.0086030413305,2631697.12271464,0.0,1.0
2023-03-08,79.91,80.045,79.21,79.82,1667310,72.9046778726914,73.0278430774569,72.2660434776109,72.822567736181,1827519.79691425,0.0,1.0
2023-03-09,77.99,80.37,77.71,80.08,2704901,71.1529949604705,73.3243519037443,70.8975412024383,73.0597747972109,2964811.65841575,0.0,1.0
2023-03-10,76.66,78.21,76.39,77.5,4202018,69.9395896098175,71.3537086274958,69.6932592002865,70.7059508839142,4605784.81625495,0.0,1.0
2023-03-13,77.22,77.84,75.355,76.0,3608223,70.450497125882,71.0161447329533,68.7489926304174,69.3374486087416,3954932.77445786,0.0,1.0
2023-03-14,78.95,79.35,78.01,78.36,3257804,72.0288364165809,72.3937703566269,71.1712416574728,71.4905588550131,3570842.43749899,0.0,1.0
2023-03-15,76.81,77.82,76.01,77.61,3395636,70.0764398373348,70.997898035951,69.3465719572428,70.8063077174268,3721918.54730958,0.0,1.0
2023-03-16,76.47,76.52,75.21,76.01,3314115,69.7662459882957,69.8118627308014,68.6167040771508,69.3465719572428,3632564.2932331,0.0,1.0
2023-03-17,74.26,76.44,73.98,76.44,6452405,67.7499859695415,69.7388759427922,67.4945322115093,69.7388759427922,7072408.77533783,0.0,1.0
2023-03-20,76.93,77.47,74.5,74.79,3646463,70.1859200193486,70.6785808384107,67.9689463335691,68.2335234401025,3996847.20970626,0.0,1.0
2023-03-21,77.69,77.94,77.0,77.79,2506340,70.879294505436,71.1073782179648,70.2497834588567,70.9705279904475,2747171.17260622,0.0,1.0
2023-03-22,76.97,78.55,76.96,77.95,2721637,70.2224134133532,71.6639024765349,70.213290064852,71.1165015664659,2983155.80036965,0.0,1.0
2023-03-23,75.13,77.748,74.63,77.22,3030936,68.5437172891416,70.9322099267427,68.0875498640841,70.450497125882,3322174.96637104,0.0,1.0
2023-03-24,76.61,76.755,74.17,74.71,2329495,69.8939728673118,70.0262614205785,67.6678758330311,68.1605366520932,2553333.35091421,0.0,1.0
2023-03-27,77.75,78.27,76.93,77.76,2406481,70.9340345964429,71.4084487185027,70.1859200193486,70.9431579449441,2637716.84233766,0.0,1.0
2023-03-28,78.55,79.05,77.875,77.89,2037041,71.6639024765349,72.1200699015924,71.0480764527073,71.061761475459,2232777.8005446,0.0,1.0
2023-03-29,78.99,79.68,78.75,79.47,2011807,72.0653298105855,72.6948408571649,71.8463694465579,72.5032505386408,2205119.09607132,0.0,1.0
2023-03-30,79.47,79.7,78.96,79.25,2526053,72.5032505386408,72.7130875541672,72.0379597650821,72.3025368716155,2768778.37088162,0.0,1.0
2023-03-31,79.66,80.4537,79.15,79.96,3416555,72.6765941601626,73.4007143306989,72.211303386604,72.9502946151971,3744847.62866316,0.0,1.0
2023-04-03,80.42,81.23,79.6,79.6,2094556,73.36996864625,74.1089598748432,72.6218540691557,72.6218540691557,2295819.34717931,0.0,1.0
2023-04-04,79.38,80.77,78.97,80.37,1962618,72.4211404021304,73.6892858437903,72.0470831135832,73.3243519037443,2151203.58468447,0.0,1.0
2023-04-05,79.41,79.56,78.65,79.16,2281538,72.4485104476339,72.5853606751511,71.7551359615464,72.2204267351051,2500768.22091402,0.0,1.0
2023-04-06,78.74,79.48,78.13,79.45,2413943,71.8372460980568,72.5123738871419,71.2807218394866,72.4850038416385,2645895.8568728,0.0,1.0
2023-04-10,80.05,80.235,78.83,78.83,2108630,73.0324047517075,73.2011866989787,71.9193562345671,71.9193562345671,2311245.70077988,0.0,1.0
2023-04-11,81.39,81.84,80.21,80.23,2521976,74.2549334508616,74.6654841334134,73.1783783277259,73.1966250247282,2764309.61689345,0.0,1.0
2023-04-12,81.11,81.8,80.99,81.39,2432018,73.9994796928294,74.6289907394087,73.8899995108156,74.2549334508616,2665707.66171366,0.0,1.0
2023-04-13,81.22,81.59,80.35,80.92,2154793,74.099836526342,74.4374004208846,73.306105206742,73.8261360713075,2361844.44749462,0.0,1.0
2023-04-14,81.79,82.85,81.58,81.9,2548907,74.6198673909076,75.5869423320295,74.4282770723835,74.7202242244203,2793828.38403975,0.0,1.0
2023-04-17,82.2,82.29,81.63,81.99,1654760,74.9939246794548,75.0760348159651,74.4738938148892,74.8023343609306,1813763.8826264,0.0,1.0
2023-04-18,82.55,82.7,81.99,82.03,1807095,75.313241876995,75.4500921045123,74.8023343609306,74.8388277549352,1980736.56812756,0.0,1.0
2023-04-19,81.95,82.95,81.405,82.86,2168249,74.765840966926,75.678175817041,74.2686184736133,75.5960656805307,2376593.41822429,0.0,1.0
2023-04-20,81.0,81.71,80.63,81.36,1932330,73.8991228593167,74.5468806028984,73.5615589647742,74.2275634053581,2118005.24747727,0.0,1.0
2023-04-21,80.5,81.52,80.47,81.48,2160059,73.4429554342592,74.3735369813765,73.4155853887558,74.337043587372,2367616.45105158,0.0,1.0
2023-04-24,80.8,81.47,80.485,80.81,2502094,73.7166558892937,74.3279202388708,73.4292704115075,73.7257792377949,2742517.17961289,0.0,1.0
2023-04-25,75.9,79.05,75.62,78.5,5777568,69.2462151237301,72.1200699015924,68.9907613656979,71.6182857340292,6332727.50599366,0.0,1.0
2023-04-26,77.03,77.69,75.27,75.82,3396702,70.2771535043601,70.879294505436,68.6714441681577,69.1732283357209,3723086.97795745,0.0,1.0
2023-04-27,78.01,78.589,76.585,76.7,3294076,71.1712416574728,71.6994835356894,69.8711644960589,69.9760830038222,3610599.77001285,0.0,1.0
2023-04-28,78.08,78.18,77.3,77.56,3474652,71.2351050969809,71.3263385819924,70.5234839138912,70.7606909749211,3808527.09897242,0.0,1.0
2023-05-01,77.8,78.66,77.58,78.24,1872505,70.9796513389487,71.7642593100476,70.7789376719234,71.3810786729993,2052431.73574256,0.0,1.0
2023-05-02,75.52,77.09,74.97,77.09,3479628,68.8995278806864,70.331893595367,68.3977437131232,70.331893595367,3813981.23678089,0.0,1.0
2023-05-03,75.02,76.38,74.93,75.82,2590068,68.4433604556289,69.6841358517853,68.3612503191186,69.1732283357209,2838944.49463753,0.0,1.0
2023-05-04,74.22,75.47,73.76,74.78,3434901,67.7134925755369,68.8539111381807,67.293818544484,68.2244000916013,3764956.47356554,0.0,1.0
2023-05-05,75.96,76.17,74.73,74.84,2507927,69.300955214737,69.4925455332612,68.1787833490956,68.2791401826082,2748910.66551258,0.0,1.0
2023-05-08,75.4,76.53,75.25,76.28,2272842,68.7900476986726,69.8209860793026,68.6531974711554,69.5929023667738,2491236.63281465,0.0,1.0
2023-05-09,75.02,75.4,74.29,75.0,2464161,68.4433604556289,68.7900476986726,67.777356015045,68.4251137586266,2700939.24362238,0.0,1.0
2023-05-10,74.64,75.62,74.405,75.23,3108159,68.0966732125852,68.9907613656979,67.8822745228082,68.6349507741531,3406818.23083722,0.0,1.0
2023-05-11,74.9,75.345,74.08,74.26,2640497,68.3338802736151,68.7398692819163,67.5857656965208,67.7499859695415,2894219.15612136,0.0,1.0
2023-05-12,75.38,75.5,74.6585,74.99,1913394,68.7718010016703,68.8812811836841,68.1135514073123,68.4159904101255,2097249.71019004,0.0,1.0
2023-05-15,76.06,76.23,75.39,75.68,2630468,69.3921886997485,69.5472856242681,68.7809243501715,69.0455014567048,2883226.48166774,0.0,1.0
2023-05-16,73.15,75.46,73.13,75.25,2659466,67.1478449684656,69.2683032306276,67.1294860224728,69.0755342977038,2897188.10769521,0.45,1.0
2023-05-17,73.05,73.54,72.39,73.4,2718992,67.0560502385018,67.5058444153241,66.4502050207413,67.3773317933749,2962034.96766585,0.0,1.0
2023-05-18,72.79,72.85,71.745,72.72,3053483,66.8173839405962,66.8724607785744,65.8581290124752,66.7531276296215,3326425.16755224,0.0,1.0
2023-05-19,73.23,73.505,72.545,73.19,2732195,67.2212807524366,67.4737162598368,66.592486852185,67.1845628604511,2976418.1463137,0.0,1.0
2023-05-22,73.44,73.8856,72.84,73.69,2975404,67.4140496853604,67.8230870020787,66.863281305578,67.6435365102697,3241366.90763813,0.0,1.0
2023-05-23,75.05,75.515,73.33,73.5,3076027,68.8919448377764,69.3187903321077,67.3130754824003,67.4691265233386,3350984.31164353,0.0,1.0
2023-05-24,72.85,75.21,72.805,75.1,2381926,66.8724607785744,69.0388164057183,66.8311531500907,68.9378422027582,2594839.59584744,0.0,1.0
2023-05-25,73.72,74.29,71.93,72.2,3812410,67.6710749292588,68.1943048900521,66.0279492629081,66.2757950338102,4153190.49525668,0.0,1.0
2023-05-26,72.73,74.22,72.45,73.88,2858609,66.7623071026179,68.1300485790774,66.5052818587195,67.8179464972008,3114131.9345126,0.0,1.0
2023-05-30,71.43,72.48,70.96,72.22,3055626,65.5689756130895,66.5328202777086,65.13754038226,66.2941539798029,3328759.72423196,0.0,1.0
2023-05-31,70.65,71.3828,70.3384,70.95,5599700,64.8529767193724,65.5256485005466,64.5669443408054,65.1283609092636,6100241.2689844,0.0,1.0
2023-06-01,70.55,71.04,69.92,70.97,2613159,64.7611819894087,65.210976166231,64.1828751906372,65.1467198552564,2846741.85656696,0.0,1.0
2023-06-02,71.97,72.04,70.93,71.26,2311297,66.0646671548936,66.1289234658682,65.1100019632709,65.4129245721512,2517897.27026088,0.0,1.0
2023-06-05,71.27,72.19,71.24,72.19,1907100,65.4221040451475,66.2666155608138,65.3945656261584,66.2666155608138,2077570.2491348,0.0,1.0
2023-06-06,72.39,72.5,71.01,71.01,1905650,66.4502050207413,66.5511792237014,65.1834377472418,65.1834377472418,2075990.63775561,0.0,1.0
2023-06-07,73.36,74.15,71.64,72.22,3023885,67.3406139013894,68.0657922681028,65.7617445460133,66.2941539798029,3294181.486448,0.0,1.0
2023-06-08,72.2,73.36,71.17,73.36,2701603,66.2757950338102,67.3406139013894,65.3303093151838,67.3406139013894,2943091.61437435,0.0,1.0
2023-06-09,72.54,73.16,71.79,72.15,2281185,66.5878971156868,67.1570244414619,65.8994366409589,66.2298976688283,2485093.6441574,0.0,1.0
2023-06-12,73.17,73.57,72.08,72.62,2772787,67.1662039144583,67.5333828343132,66.1656413578537,66.6613328996578,3020638.54983364,0.0,1.0
2023-06-13,74.28,74.48,73.25,73.25,2601431,68.1851254170557,68.3687148769831,67.2396396984293,67.2396396984293,2833965.52397724,0.0,1.0
2023-06-14,73.15,75.17,72.81,74.95,3166134,67.1478449684656,69.0020985137328,66.8357428865889,68.8001501078126,3449145.72029477,0.0,1.0
2023-06-15,74.56,74.895,73.07,73.19,3366903,68.4421506609541,68.7496630063326,67.0744091844946,67.1845628604511,3667860.89063117,0.0,1.0
2023-06-16,75.48,76.0,74.47,74.9,5529649,69.2866621766204,69.7639947724318,68.3595354039868,68.7542527428308,6023928.60917519,0.0,1.0
2023-06-20,74.08,75.17,73.465,75.0,3379238,68.0015359571282,69.0020985137328,67.4369983678513,68.8460474727945,3681298.48122583,0.0,1.0
2023-06-21,73.46,74.77,72.45,73.62,3440991,67.4324086313531,68.6349195938779,66.5052818587195,67.5792801992951,3748571.40639747,0.0,1.0
2023-06-22,73.06,74.2,72.512,74.2,2472849,67.0652297114982,68.1116896330847,66.562194591297,68.1116896330847,2693889.94441967,0.0,1.0
2023-06-23,72.9,73.155,72.53,72.78,3636747,66.9183581435563,67.1524347049638,66.5787176426905,66.8082044675998,3961825.47891051,0.0,1.0
2023-06-26,73.64,73.82,72.95,72.99,2512743,67.5976391452878,67.7628696592225,66.9642555085381,67.0009734005236,2737349.95570328,0.0,1.0
2023-06-27,73.89,74.045,72.7,73.29,2187971,67.8271259701971,67.9694078016409,66.7347686836288,67.2763575904148,2383547.50960606,0.0,1.0
2023-06-28,73.94,74.21,73.21,73.76,2473449,67.873023335179,68.1208691060811,67.2029218064438,67.7077928212443,2694543.5767145,0.0,1.0
2023-06-29,74.62,75.73,73.96,73.96,2189989,68.4972274989323,69.5161490015297,67.8913822811717,67.8913822811717,2385745.89289103,0.0,1.0
2023-06-30,75.56,75.86,74.06,74.9,2942928,69.3600979605914,69.6354821504825,67.9831770111355,68.7542527428308,3205987.970293,0.0,1.0
2023-07-03,76.73,77.17,75.59,75.69,1485077,70.434096301167,70.8379931130074,69.3876363795805,69.4794311095442,1617823.81252916,0.0,1.0
2023-07-05,77.42,77.585,76.28,76.46,2412817,71.0674799379167,71.2189412423568,70.0210200163302,70.1862505302649,2628491.85454705,0.0,1.0
2023-07-06,77.04,77.28,76.52,76.69,3300997,70.7186599640545,70.9389673159675,70.2413273682431,70.3973784091815,3596063.74059212,0.0,1.0
2023-07-07,78.01,78.4985,76.56,76.62,3257142,71.6090688447027,72.0574861005755,70.2780452602286,70.3331220982069,3548288.66677543,0.0,1.0
2023-07-10,78.54,79.29,78.07,78.07,3159244,72.0955809135104,72.7840413882384,71.6641456826809,71.6641456826809,3441639.84277575,0.0,1.0
2023-07-11,80.47,80.6,78.8587,78.93,2769446,73.8672192018103,73.9865523507632,72.3881307179048,72.4535803603689,3016998.90733857,0.0,1.0
2023-07-12,78.73,80.88,78.63,80.8,2982551,72.2699909004415,74.2435775946616,72.1781961704777,74.1701418106906,3249152.75765678,0.0,1.0
2023-07-13,79.17,79.43,78.39,79.03,2194909,72.6738877122819,72.9125540101876,71.9578888185648,72.5453750903327,2391105.67770868,0.0,1.0
2023-07-14,78.2,79.66,78.075,79.66,1869822,71.7834788316337,73.1236818891041,71.6687354191791,73.1236818891041,2036960.07465667,0.0,1.0
2023-07-17,79.56,79.76,78.27,78.63,2441670,73.0318871591404,73.2154766190679,71.8477351426083,72.1781961704777,2659923.94221854,0.0,1.0
2023-07-18,80.75,81.62,79.42,79.58,2793932,74.1242444457088,74.9228585963932,72.9033745371912,73.0502461051332,3043673.6412908,0.0,1.0
2023-07-19,81.0,81.57,80.31,81.03,2329476,74.3537312706181,74.8769612314113,73.7203476338684,74.3812696896072,2537701.23940723,0.0,1.0
2023-07-20,82.63,82.8773,81.63,81.88,2934478,75.8499853690268,76.0769937362271,74.9320380693895,75.1615248942989,3196782.6488074,0.0,1.0
2023-07-21,82.14,82.99,82.1,82.96,2537899,75.4001911922045,76.1804463968962,75.363473300219,76.1529079779071,2764754.57905142,0.0,1.0
2023-07-24,83.11,83.735,82.31,82.55,3059790,76.2906000728527,76.864317135126,75.5562422331429,75.7765495850558,3333295.93235812,0.0,1.0
2023-07-25,86.05,86.295,82.71,83.24,4330529,78.9893651337862,79.2142622221974,75.9234211529978,76.4099332218055,4717622.68020318,0.0,1.0
2023-07-26,86.9,87.3,86.33,86.8,3134592,79.7696203384779,80.1367992583328,79.2463903776847,79.6778256085142,3414784.27055527,0.0,1.0
2023-07-27,85.79,87.29,85.47,86.9,2676496,78.7506988358805,80.1276197853364,78.4569556999966,79.7696203384779,2915740.37099696,0.0,1.0
2023-07-28,86.39,86.49,85.91,86.28,1621261,79.3014672156629,79.3932619456266,78.860852511837,79.2004930127028,1766180.9132623,0.0,1.0
2023-07-31,84.96,87.0,84.36,86.99,5483671,77.9888025771816,79.8614150684416,77.4380341973993,79.8522355954453,5973840.76642194,0.0,1.0
2023-08-01,84.98,85.229,83.89,84.43,2293265,78.0071615231744,78.235730400784,77.0065989665697,77.5022905083739,2498253.44102675,0.0,1.0
2023-08-02,84.79,85.875,84.3,84.49,2793546,77.8327515362433,78.8287243563497,77.382957359421,77.5573673463521,3043253.13784779,0.0,1.0
2023-08-03,84.97,85.505,84.29,84.49,2134221,77.997982050178,78.4890838554839,77.3737778864247,77.5573673463521,2324992.94986038,0.0,1.0
2023-08-04,85.55,87.0,85.51,85.54,3437566,78.5303914839676,79.8614150684416,78.4936735919821,78.5212120109712,3744840.25538111,0.0,1.0
2023-08-07,87.21,87.29,85.4,85.55,2750786,80.0541840013654,80.1276197853364,78.392699389022,78.5303914839676,2996670.94296918,0.0,1.0
2023-08-08,86.44,86.785,85.16,86.34,2371468,79.3473645806448,79.6640563990196,78.1723920371091,79.255569850681,2583446.78494846,0.0,1.0
2023-08-09,85.85,86.85,85.69,86.85,1836986,78.8057756738588,79.723722973496,78.6589041059168,79.723722973496,2001188.95793463,0.0,1.0
2023-08-10,85.9,86.885,85.4662,85.97,2023184,78.8516730388406,79.7558511289833,78.453467500258,78.9159293498152,2204030.66799095,0.0,1.0
2023-08-11,84.82,85.89,84.4,85.87,2270699,77.8602899552324,78.8424935658443,77.4747520893848,78.8241346198515,2473670.33041799,0.0,1.0
2023-08-14,84.94,85.01,84.32,84.73,1859756,77.9704436311889,78.0346999421635,77.4013163054138,77.777674698265,2025994.30352364,0.0,1.0
2023-08-15,82.43,84.385,82.34,84.11,2020759,76.0794721939361,77.8838561335109,75.9964059256181,77.6300425358725,2189436.38233174,0.45,1.0
2023-08-16,82.17,82.69,82.02,82.26,1908831,75.8395029743507,76.3194414135215,75.7010591938207,75.9225692426688,2068165.49579771,0.0,1.0
2023-08-17,82.54,83.15,82.22,82.62,1547336,76.1809976329915,76.7440023404803,75.8856509011941,76.2548343159408,1676495.68013389,0.0,1.0
2023-08-18,82.83,83.03,82.0,82.09,1738608,76.4486556086829,76.6332473160562,75.6826000230834,75.7656662914014,1883733.59208744,0.0,1.0
2023-08-21,82.51,83.0,81.985,82.98,2490128,76.1533088768855,76.6055585599502,75.6687556450304,76.5870993892129,2697984.68786381,0.0,1.0
2023-08-22,80.77,82.71,80.7,82.52,2012008,74.5473610227371,76.3379005842588,74.4827539251564,76.1625384622541,2179954.91631735,0.0,1.0
2023-08-23,81.13,81.16,79.69,80.55,2060280,74.8796260960092,74.9073148521152,73.5505658029209,74.3443101446264,2232256.29072564,0.0,1.0
2023-08-24,80.33,81.45,80.23,81.07,2282309,74.1412592665157,75.1749728278066,74.048963412829,74.8242485837972,2472818.55991891,0.0,1.0
2023-08-25,80.83,81.1,80.18,80.75,3717567,74.6027385349491,74.8519373399032,74.0028154859857,74.5289018519998,4027880.83267519,0.0,1.0
2023-08-28,80.87,81.87,80.6,81.13,2269357,74.6396568764238,75.5626154132907,74.3904580714697,74.8796260960092,2458785.42681202,0.0,1.0
2023-08-29,81.61,81.66,80.04,81.21,2177986,75.3226461937053,75.3687941205486,73.8736012908243,74.9534627789585,2359787.48015433,0.0,1.0
2023-08-30,80.75,81.7,80.74,81.57,2969088,74.5289018519998,75.4057124620233,74.5196722666311,75.2857278522306,3216924.57613431,0.0,1.0
2023-08-31,79.3,80.87,79.27,80.87,4174920,73.1906119735428,74.6396568764238,73.1629232174368,74.6396568764238,4523410.13516429,0.0,1.0
2023-09-01,79.79,80.475,79.22,79.84,3572251,73.6428616566076,74.2750882543614,73.1167752905935,73.6890095834509,3870434.97330506,0.0,1.0
2023-09-05,78.88,80.0,78.525,79.54,3243841,72.8029693880587,73.8366829493496,72.475319107471,73.4121220223909,3514611.8383733,0.0,1.0
2023-09-06,77.46,78.86,77.04,78.8,3563871,71.4923682657078,72.7845102173214,71.1047256802237,72.7291327051094,3861355.47551044,0.0,1.0
2023-09-07,78.53,78.6,77.23,77.5,3058794,72.4799339001553,72.544540997736,71.2800878022284,71.5292866071825,3314118.54142827,0.0,1.0
2023-09-08,78.81,79.51,78.575,78.8,2984137,72.7383622904781,73.3844332662849,72.5214670343143,72.7291327051094,3233229.75063444,0.0,1.0
2023-09-11,78.74,79.57,78.32,79.11,2832182,72.6737551928974,73.4398107784969,72.2861126074133,73.0152498515381,3068590.71872751,0.0,1.0
2023-09-12,79.7,80.13,79.13,79.13,2910829,73.5597953882896,73.9566675591423,73.0337090222754,73.0337090222754,3153802.56396053,0.0,1.0
2023-09-13,79.64,80.335,79.24,80.16,2934621,73.5044178760776,74.1458740592,73.1352344613308,73.9843563152483,3179580.53669674,0.0,1.0
2023-09-14,80.65,80.965,80.0,80.09,3454207,74.4366059983131,74.7273379374262,73.8366829493496,73.9197492176676,3742537.57024216,0.0,1.0
2023-09-15,79.35,80.71,78.675,80.53,10347027,73.2367599003862,74.4919835105251,72.613762888001,74.3258509738891,11210717.043828,0.0,1.0
2023-09-18,79.19,79.92,79.05,79.69,3062050,73.0890865344875,73.7628462664003,72.9598723393261,73.5505658029209,3317646.32720622,0.0,1.0
2023-09-19,79.1,79.49,78.88,79.32,3324461,73.0060202661694,73.3659740955475,72.8029693880587,73.2090711442801,3601961.37443553,0.0,1.0
2023-09-20,79.38,80.145,79.28,79.45,1961654,73.2644486564922,73.9705119371953,73.1721528028055,73.3290557540729,2125397.75260018,0.0,1.0
2023-09-21,78.88,79.515,78.74,79.39,2637750,72.8029693880587,73.3890480589692,72.6737551928974,73.2736782418608,2857929.03433589,0.0,1.0
2023-09-22,76.98,78.9199,76.87,78.67,2102718,71.0493481680117,72.8397954336797,70.9478227289563,72.6091480953167,2278236.68779099,0.0,1.0
2023-09-25,77.3,77.33,76.655,76.66,1634091,71.3446948998091,71.3723836559151,70.7493866435299,70.7540014362143,1770492.3186985,0.0,1.0
2023-09-26,76.07,77.13,75.83,76.79,2200183,70.2094558994628,71.1877919485417,69.9879458506148,70.873986046007,2383837.31458715,0.0,1.0
2023-09-27,76.36,76.74,75.42,76.15,2272219,70.4771138751542,70.8278381191636,69.6095328504994,70.2832925824122,2461886.3245075,0.0,1.0
2023-09-28,76.04,77.14,75.82,76.44,2149403,70.1817671433568,71.1970215339104,69.9787162652461,70.5509505581036,2328818.59167422,0.0,1.0
2023-09-29,75.42,76.33,74.92,76.28,2366522,69.6095328504994,70.4494251190482,69.1480535820659,70.4032771922049,2564061.01192101,0.0,1.0
2023-10-02,74.2,75.17,73.51,74.8,2518755,68.4835234355218,69.3787932162826,67.8466820450836,69.0372985576419,2729001.2491247,0.0,1.0
2023-10-03,73.81,74.43,73.56,73.98,1870775,68.1235696061437,68.6958038990012,67.892829971927,68.2804725574111,2026932.87430944,0.0,1.0
2023-10-04,73.47,73.82,72.96,73.8,1704626,67.809763703609,68.1327991915124,67.3390548498069,68.114340020775,1846915.03671078,0.0,1.0
2023-10-05,73.13,73.88,72.99,73.43,1555790,67.4959578010742,68.1881767037244,67.3667436059129,67.7728453621343,1685655.354878,0.0,1.0
2023-10-06,72.86,73.059,71.41,72.62,2094446,67.2467589961202,67.4304277449567,65.9084691176632,67.0252489472721,2269274.20500376,0.0,1.0
2023-10-09,73.9,74.35,72.86,72.86,1845340,68.2066358744617,68.6219672160518,67.2467589961202,67.2467589961202,1999374.7565999,0.0,1.0
2023-10-10,74.15,74.88,73.94,74.44,2159088,68.4373755086784,69.1111352405913,68.2435542159364,68.7050334843698,2339312.02080797,0.0,1.0
2023-10-11,73.7,74.76,73.29,74.28,1981919,68.0220441670883,69.0003802161672,67.6436311669729,68.5573601184711,2147354.3185677,0.0,1.0
2023-10-12,72.77,73.88,72.01,73.8,1898172,67.1636927278021,68.1881767037244,66.4622442397833,68.114340020775,2056616.76465299,0.0,1.0
2023-10-13,73.32,73.48,72.69,72.7,1699433,67.6713199230789,67.8189932889776,67.0898560448528,67.0990856302215,1841288.56510607,0.0,1.0
2023-10-16,74.52,74.555,73.38,74.0,2042130,68.7788701673192,68.8111737161095,67.7266974352909,68.2989317281484,2212591.26865258,0.0,1.0
2023-10-17,75.2,75.505,73.59,73.67,1916124,69.4064819723886,69.687984326133,67.920518728033,67.9943554109823,2076067.25921252,0.0,1.0
2023-10-18,74.52,76.06,74.455,75.0,1919179,68.7788701673192,70.2002263140942,68.7188778624228,69.2218902650153,2079377.26706008,0.0,1.0
2023-10-19,73.84,74.71,73.61,74.49,2164068,68.1512583622497,68.9542322893239,67.9389778987703,68.7511814112132,2344707.71281479,0.0,1.0
2023-10-20,72.85,74.24,72.83,74.04,2457327,67.2375294107515,68.5204417769964,67.2190702400142,68.3358500696231,2662445.71326225,0.0,1.0
2023-10-23,72.4,73.34,72.37,72.74,2718577,66.8221980691614,67.6897790938163,66.7945093130554,67.1360039716961,2945502.84916226,0.0,1.0
2023-10-24,69.47,72.63,69.455,71.68,5912145,64.1179295561415,67.0344785326408,64.1040851780885,66.1576679226173,6405645.28507393,0.0,1.0
2023-10-25,71.05,71.165,69.31,69.73,3672119,65.5762040443911,65.6823442761308,63.9702561902428,64.3578987757269,3978639.18401534,0.0,1.0
2023-10-26,71.85,72.47,71.09,71.13,3319356,66.3145708738846,66.8868051667421,65.6131223858658,65.6500407273405,3596430.2483924,0.0,1.0
2023-10-27,70.04,71.84,69.69,71.61,2915415,64.6440159221556,66.305341288516,64.3209804342522,66.0930608250366,3158771.36788489,0.0,1.0
2023-10-30,71.42,71.75,70.35,70.4,2333266,65.9176987030319,66.2222750201979,64.9301330685843,64.9762809954277,2528029.05742726,0.0,1.0
2023-10-31,71.57,72.02,71.3,71.53,2627028,66.0561424835619,66.471473825152,65.8069436786079,66.0192241420872,2846312.04443687,0.0,1.0
2023-11-01,71.37,72.235,71.22,71.85,2516335,65.8715507761885,66.6699099105784,65.7331069956585,66.3145708738846,2726379.24618163,0.0,1.0
2023-11-02,72.42,72.59,71.12,71.43,2547344,66.8406572398987,66.9975601911661,65.6408111419718,65.9269282884006,2759976.63843857,0.0,1.0
2023-11-03,72.91,73.7,72.72,73.05,2330758,67.2929069229635,68.0220441670883,67.1175448009588,67.4221211181249,2525311.70892262,0.0,1.0
2023-11-06,72.56,73.37,72.445,72.91,2911083,66.9698714350601,67.7174678499223,66.8637312033204,67.2929069229635,3154077.76592233,0.0,1.0
2023-11-07,72.11,72.64,71.97,72.38,2575380,66.55454009347,67.0437081180095,66.4253258983087,66.8037388984241,2790352.86757576,0.0,1.0
2023-11-08,72.03,72.491,71.58,72.06,3073499,66.4807034105207,66.9061872960163,66.0653720689306,66.5083921666267,3330051.00146046,0.0,1.0
2023-11-09,72.16,72.58,71.8,72.41,2956005,66.6006880203134,66.9883306057974,66.2684229470413,66.8314276545301,3202749.50815735,0.0,1.0
2023-11-10,72.5,73.2299,71.99,72.3,8578331,66.9144939228481,67.5881613589072,66.443785069046,66.7299022154747,9294383.93746323,0.0,1.0
2023-11-13,73.04,73.08,72.36,72.48,2854392,67.4128915327562,67.4498098742309,66.7852797276867,66.8960347521108,3092654.6383001,0.0,1.0
2023-11-14,73.86,74.46,73.04,73.04,3218530,68.5850488745772,69.142197931235,67.8236118304781,67.8236118304781,3466070.66264142,0.45,1.0
2023-11-15,74.24,75.17,74.18,74.27,3112941,68.9379099437938,69.8014909816134,68.882195038128,68.9657673966266,3352360.69716102,0.0,1.0
2023-11-16,73.92,74.125,73.46,73.8,2902273,68.6407637802429,68.8311230412677,68.2136161701386,68.5293339689114,3125489.99085804,0.0,1.0
2023-11-17,73.96,74.54,73.57,74.36,2859259,68.6779070506868,69.2164844721227,68.3157601638592,69.0493397551253,3079167.73707048,0.0,1.0
2023-11-20,73.61,74.2,73.51,73.67,3316571,68.3529034343031,68.9007666733499,68.2600452581934,68.4086183399688,3571652.10318603,0.0,1.0
2023-11-21,73.73,74.025,73.4,73.78,3146356,68.4643332456346,68.7382648651581,68.1579012644728,68.5107623336894,3388345.68135945,0.0,1.0
2023-11-22,74.33,74.405,73.11,73.43,2440647,69.0214823022924,69.0911259343747,67.8886125537549,68.1857587173057,2628359.83028395,0.0,1.0
2023-11-24,74.3,75.33,74.11,74.48,1171471,68.9936248494596,69.9500640633888,68.8171943148512,69.1607695664569,1261570.11593343,0.0,1.0
2023-11-27,73.19,74.07,73.19,74.0,2854226,67.9628990946426,68.7800510444074,67.9628990946426,68.7150503211306,3073747.64353552,0.0,1.0
2023-11-28,74.05,74.235,72.86,73.19,2834123,68.7614794091855,68.9332670349883,67.6564671134808,67.9628990946426,3052098.4998174,0.0,1.0
2023-11-29,73.19,74.12,73.055,74.01,2702613,67.9628990946426,68.8264801324622,67.8375405568946,68.7243361387416,2910473.9218753,0.0,1.0
2023-11-30,73.73,74.11,73.27,73.47,5546414,68.4643332456346,68.8171943148512,68.0371856355303,68.2229019877496,5972994.76725824,0.0,1.0
2023-12-01,75.08,75.29,73.72,73.76,2722417,69.7179186231147,69.9129207929449,68.4550474280237,68.4921906984675,2931801.06917639,0.0,1.0
2023-12-04,74.63,75.57,74.42,74.58,4183851,69.3000568306213,70.1729236860519,69.1050546607911,69.2536277425665,4505635.55659353,0.0,1.0
2023-12-05,74.14,74.7,73.96,74.29,2888840,68.8450517676841,69.3650575538981,68.6779070506868,68.9843390318486,3111023.84413538,0.0,1.0
2023-12-06,73.19,74.19,73.08,73.96,3188092,67.9628990946426,68.8914808557389,67.860755100922,68.6779070506868,3433291.64276916,0.0,1.0
2023-12-07,73.83,74.56,73.31,73.55,3030820,68.5571914217442,69.2350561073446,68.0743289059742,68.2971885286373,3263923.68122928,0.0,1.0
2023-12-08,73.75,74.69,73.7,74.13,2903785,68.4829048808566,69.3557717362871,68.4364757928017,68.8357659500732,3127118.28043182,0.0,1.0
2023-12-11,75.08,75.2,73.62,73.85,2936763,69.7179186231147,69.8293484344463,68.362189251914,68.5757630569662,3162632.65448227,0.0,1.0
2023-12-12,74.58,75.1,74.01,75.0,2588162,69.2536277425665,69.7364902583366,68.7243361387416,69.643632082227,2787220.37028188,0.0,1.0
2023-12-13,75.26,75.43,72.53,74.4,4365154,69.8850633401121,70.0429222394984,67.350035132319,69.0864830255692,4700882.76862787,0.0,1.0
2023-12-14,76.42,77.35,75.48,75.48,3863750,70.9622181829838,71.8257992208034,70.0893513275533,70.0893513275533,4160915.23856568,0.0,1.0
2023-12-15,75.75,76.62,75.58,76.44,11609689,70.3400684030493,71.1479345352031,70.1822095036629,70.9807898182057,12502602.8793551,0.0,1.0
2023-12-18,72.34,75.6,72.17,75.4,6458535,67.1736045977107,70.2007811388848,67.0157456983243,70.0150647866655,6955267.99102162,0.0,1.0
2023-12-19,73.94,74.17,72.55,72.65,3770064,68.6593354154649,68.872909220517,67.3686067675409,67.4614649436506,4060023.74583445,0.0,1.0
2023-12-20,70.68,73.45,70.6,73.34,5051194,65.6321588742907,68.2043303525276,65.557872333403,68.102186358807,5439686.85539995,0.0,1.0
2023-12-21,70.93,71.2226,70.06,70.7,3827780,65.8643043145648,66.1360073378616,65.056438182411,65.6507305095127,4122178.74652266,0.0,1.0
2023-12-22,71.46,72.135,71.11,71.11,3018564,66.3564526479459,66.9832453366859,66.0314490315622,66.0314490315622,3250725.058864,0.0,1.0
2023-12-26,72.39,72.6,71.55,71.55,1892498,67.2200336857655,67.4150358555957,66.4400250064446,66.4400250064446,2038052.09114334,0.0,1.0
2023-12-27,72.17,72.36,71.76,72.08,2367891,67.0157456983243,67.1921762329326,66.6350271762748,66.9321733398256,2550008.0867454,0.0,1.0
2023-12-28,72.27,72.48,71.93,71.99,2389711,67.1086038744339,67.3036060442642,66.7928860756612,66.848600981327,2573506.28681153,0.0,1.0
2023-12-29,72.22,72.41,71.77,72.15,2195895,67.0621747863791,67.2386053209874,66.6443129938857,66.9971740631024,2364783.6862608,0.0,1.0
2024-01-02,72.76,73.23,72.18,72.35,3072643,67.5636089373712,68.0000423650864,67.0250315159353,67.1828904153216,3308963.33390415,0.0,1.0
2024-01-03,73.13,74.02,72.19,72.48,3760862,67.9071841889768,68.7336219563526,67.0343173335462,67.3036060442642,4050114.00994956,0.0,1.0
2024-01-04,71.75,73.25,71.72,73.15,3442226,66.6257413586638,68.0186140003084,66.5978839058309,67.9257558241987,3706971.36667408,0.0,1.0
2024-01-05,70.81,72.0,70.29,71.37,2925850,65.7528745032333,66.8578867989379,65.2700119874631,66.2728802894472,3150880.32371592,0.0,1.0
2024-01-08,71.06,71.08,69.772,70.34,3087489,65.9850199435073,66.0035915787293,64.7890066352152,65.316441075518,3324951.15600231,0.0,1.0
2024-01-09,70.67,70.99,70.09,70.94,2875089,65.6228730566798,65.9200192202306,65.0842956352439,65.8735901321758,3096215.23968491,0.0,1.0
2024-01-10,69.33,70.8864,69.3,70.68,3480556,64.3785734968106,65.823818149781,64.3507160439777,65.6321588742907,3748249.36889841,0.0,1.0
2024-01-11,69.47,69.76,69.0146,69.27,2739543,64.5085749433641,64.7778636540821,64.0856988093608,64.3228585911449,2950244.24856835,0.0,1.0
2024-01-12,69.56,70.51,69.395,70.0,2548690,64.5921473018628,65.4742999749043,64.4389313112819,65.0007232767452,2744712.53558847,0.0,1.0
2024-01-16,69.1,69.85,68.85,69.78,2941335,64.1649996917585,64.8614360125807,63.9328542514844,64.796435289304,3167556.292003,0.0,1.0
2024-01-17,68.92,69.51,68.35,68.5,2564585,63.9978549747611,64.545718213808,63.4685633709362,63.6078506351007,2761830.037424,0.0,1.0
2024-01-18,68.74,68.85,68.16,68.68,2609750,63.8307102577638,63.9328542514844,63.2921328363279,63.774995352098,2810468.72697426,0.0,1.0
2024-01-19,68.19,68.81,68.0,68.76,5030231,63.3199902891608,63.8957109810405,63.1435597545525,63.8492818929857,5417111.56814118,0.0,1.0
2024-01-22,51.69,57.76,51.49,56.88,47394172,47.9983912310708,53.6348825209257,47.8126748788516,52.817730571161,51039309.6069888,0.0,1.0
2024-01-23,52.31,54.19,51.81,52.23,24466637,48.5741119229506,50.3198456338117,48.1098210424024,48.4998253820629,26348392.8126185,0.0,1.0
2024-01-24,52.63,54.27,51.94,52.31,13617328,48.8712580865014,50.3941321746995,48.2305366713449,48.5741119229506,14664651.5907466,0.0,1.0
2024-01-25,51.38,53.11,50.72,52.63,13214249,47.710530885131,49.3169773318277,47.0976669228074,48.8712580865014,14230571.3439796,0.0,1.0
2024-01-26,52.05,52.49,51.16,52.01,10795844,48.3326806650655,48.7412566399479,47.5062428976898,48.2955373946217,11626164.1702434,0.0,1.0
2024-01-29,54.94,55.15,53.07,53.91,11737431,51.016281954634,51.2112841244642,49.2798340613838,50.0598427407048,12640169.6562959,0.0,1.0
2024-01-30,56.0,56.15,54.72,55.1,7266997,52.0005786213962,52.1398658855606,50.8119939671928,51.1648550364094,7825909.68771558,0.0,1.0
2024-01-31,55.58,56.26,55.23,55.95,10987683,51.6105742817357,52.2420098792812,51.285570665352,51.9541495333413,11832757.7175617,0.0,1.0
2024-02-01,56.76,56.79,55.56,55.68,5654064,52.7063007598294,52.7341582126623,51.5920026465138,51.7034324578453,6088924.24650291,0.0,1.0
2024-02-02,55.69,56.83,55.67,56.6,4745507,51.7127182754563,52.7713014831061,51.6941466402344,52.557727678054,5110489.13387774,0.0,1.0
2024-02-05,52.96,55.0,52.87,54.8,10606345,49.1776900676632,51.0719968602998,49.0941177091645,50.8862805080805,11422090.5948845,0.0,1.0
2024-02-06,53.37,54.02,52.815,53.03,5787722,49.5584085897127,50.1619867344254,49.0430457123042,49.24269079094,6232862.02947444,0.0,1.0
2024-02-07,52.88,53.1699,52.28,52.63,4051575,49.5676944073237,49.8394356064289,49.0052772998276,49.333353945867,4322316.95586682,0.5,1.0
2024-02-08,52.7,53.04,52.315,52.9,3476798,49.3989692750749,49.717672302656,49.0380849644315,49.5864416442402,3709131.12740695,0.0,1.0
2024-02-09,53.05,53.26,52.33,52.7,5519041,49.7270459211143,49.9238919087379,49.0521453921189,49.3989692750749,5887844.72567437,0.0,1.0
2024-02-12,53.74,53.86,53.145,53.22,3651786,50.3738255947348,50.486309016234,49.8160952964678,49.8863974349048,3895812.5042723,0.0,1.0
2024-02-13,52.47,54.17,52.47,53.5,5274417,49.1833760505347,50.7768911884403,49.1833760505347,50.1488587517363,5626874.00120007,0.0,1.0
2024-02-14,53.27,53.32,52.45,52.55,3746378,49.9332655271962,49.9801336194875,49.1646288136182,49.2583649982008,3996725.50859515,0.0,1.0
2024-02-15,54.31,54.73,53.25,53.26,3826429,50.9081218468561,51.3018138221034,49.9145182902796,49.9238919087379,4082125.82689954,0.0,1.0
2024-02-16,53.65,54.52,53.36,54.3,3302726,50.2894630286104,51.1049678344797,50.0176280933206,50.8987482283978,3523426.96121439,0.0,1.0
2024-02-20,53.4,53.85,52.74,53.52,4459613,50.0551225671537,50.4769353977757,49.4364637489079,50.1676059886529,4757621.63763575,0.0,1.0
2024-02-21,53.9,53.93,53.095,53.3,3142028,50.5238034900671,50.5519243454419,49.7692272041765,49.961386382571,3351990.49757398,0.0,1.0
2024-02-22,53.7,53.91,52.95,53.58,6515534,50.3363311209017,50.5331771085254,49.6333097365316,50.2238476994025,6950927.25291442,0.0,1.0
2024-02-23,53.45,53.92,53.0,53.5,3106102,50.101990659445,50.5425507269836,49.6801778288229,50.1488587517363,3313663.78291204,0.0,1.0
2024-02-26,53.17,53.6,53.03,53.44,3044212,49.8395293426135,50.242594936319,49.7082986841977,50.0926170409867,3247638.05306658,0.0,1.0
2024-02-27,52.79,53.78,52.7,53.42,3783297,49.4833318411993,50.4113200685679,49.3989692750749,50.0738698040702,4036111.57936853,0.0,1.0
2024-02-28,53.01,53.48,52.65,52.8,3027925,49.6895514472812,50.1301115148198,49.3521011827835,49.4927054596576,3230262.69255611,0.0,1.0
2024-02-29,53.11,53.88,52.8,53.54,4941720,49.7832876318639,50.5050562531506,49.4927054596576,50.1863532255694,5271944.8972674,0.0,1.0
2024-03-01,54.24,54.75,53.55,54.64,8080075,50.8425065176482,51.3205610590199,50.1957268440277,51.217451255979,8620016.95073535,0.0,1.0
2024-03-04,53.22,54.39,52.92,54.25,4712554,49.8863974349048,50.9831107945222,49.6051888811568,50.8518801361065,5027465.13630823,0.0,1.0
2024-03-05,53.46,53.73,52.89,52.96,4131427,50.1113642779033,50.3644519762765,49.577068025782,49.6426833549898,4407504.97621936,0.0,1.0
2024-03-06,54.15,54.39,53.61,53.76,3473570,50.7581439515238,50.9831107945222,50.2519685547773,50.3925728316513,3705687.41992689,0.0,1.0
2024-03-07,54.25,55.83,53.4,54.38,11253202,50.8518801361065,52.3329118525129,50.0551225671537,50.973737176064,12005184.6041094,0.0,1.0
2024-03-08,54.81,55.24,53.95,54.21,4757405,51.3768027697695,51.7798683634751,50.5706715823584,50.8143856622734,5075313.25408652,0.0,1.0
2024-03-11,54.91,55.56,54.67,54.69,5186284,51.4705389543522,52.0798241541397,51.2455721113538,51.2643193482703,5532851.61230898,0.0,1.0
2024-03-12,57.07,58.46,56.68,57.08,10911852,53.4952405413382,54.7981735070375,53.1296694214657,53.5046141597965,11641024.2731553,0.0,1.0
2024-03-13,58.27,59.32,57.45,57.5,14371101,54.6200747563304,55.6043046944486,53.8514380427524,53.8983061350437,15331433.708317,0.0,1.0
2024-03-14,58.21,59.59,57.67,58.39,8785113,54.5638330455808,55.8573923928219,54.0576576488343,54.7325581778296,9372168.32444321,0.0,1.0
2024-03-15,59.31,59.78,57.705,57.77,14039579,55.5949310759903,56.035491143529,54.0904653134382,54.151393833417,14977758.1224417,0.0,1.0
2024-03-18,60.41,61.1,59.1,59.1,7266318,56.6260291063999,57.2728087800204,55.3980850883667,55.3980850883667,7751881.5517719,0.0,1.0
2024-03-19,61.03,61.23,60.16,60.16,6668922,57.2071934508125,57.3946658199779,56.3916886449432,56.3916886449432,7114565.23400239,0.0,1.0
2024-03-20,61.31,61.77,60.89,61.03,5097610,57.469654767644,57.9008412167244,57.0759627923968,57.2071934508125,5438252.07169959,0.0,1.0
2024-03-21,62.47,62.985,61.47,61.51,6053405,58.5569945088032,59.039735859404,57.6196326629763,57.6571271368094,6457917.00072909,0.0,1.0
2024-03-22,62.0,63.09,61.6,63.0,4434165,58.1164344412646,59.1381588532158,57.7414897029338,59.0537962870914,4730473.10357359,0.0,1.0
2024-03-25,62.51,63.0799,62.01,62.1,4296609,58.5944889826362,59.128691498573,58.1258080597228,58.2101706258472,4583725.07813134,0.0,1.0
2024-03-26,61.82,62.61,61.711,62.61,3903457,57.9477093090157,58.6882251672189,57.8455368678206,58.6882251672189,4164301.13661897,0.0,1.0
2024-03-27,62.99,63.17,62.08,62.11,4083122,59.0444226686331,59.213147800882,58.1914233889307,58.2195442443055,4355972.04876445,0.0,1.0
2024-03-28,62.81,63.42,62.63,63.09,4120593,58.8756975363843,59.4474882623387,58.7069724041355,59.1381588532158,4395947.0063188,0.0,1.0
2024-04-01,62.35,63.3385,62.26,63.1,3300576,58.444511087304,59.3710932719038,58.3601485211795,59.1475324716741,3521133.28987543,0.0,1.0
2024-04-02,62.7,63.275,62.33,62.46,3740770,58.7725877333434,59.3115707946938,58.4257638503874,58.5476208903449,3990742.76028406,0.0,1.0
2024-04-03,62.65,62.9,61.9701,62.5,4093511,58.725719641052,58.9600601025087,58.0884073220743,58.585115364178,4367055.28203904,0.0,1.0
2024-04-04,63.24,63.68,62.915,63.25,3967591,59.2787631300898,59.6912023422537,58.9741205301961,59.2881367485481,4232720.81924797,0.0,1.0
2024-04-05,63.46,63.625,62.97,63.01,3347835,59.4849827361718,59.6396474407332,59.0256754317166,59.0631699055497,3571550.31955335,0.0,1.0
2024-04-08,63.18,63.945,63.16,63.73,3107826,59.2225214193402,59.9396032313978,59.2037741824237,59.738070434545,3315502.98727871,0.0,1.0
2024-04-09,63.9,64.09,63.2,63.2,3984693,59.8974219483356,60.0755206990427,59.2412686562568,59.2412686562568,4250965.64121948,0.0,1.0
2024-04-10,63.89,64.07,63.0873,63.44,3704607,59.8880483298773,60.0567734621261,59.1356279762321,59.4662354992552,3952163.2083629,0.0,1.0
2024-04-11,62.57,64.08,62.385,63.97,3408198,58.6507306933859,60.0661470805844,58.4773187519079,59.9630372775434,3635947.00933621,0.0,1.0
2024-04-12,60.97,62.5,60.8075,62.36,3413268,57.1509517400629,58.585115364178,56.998630440116,58.4538847057622,3641355.80640063,0.0,1.0
2024-04-15,60.52,61.58,60.17,61.35,3154657,56.7291389094408,57.7227424660173,56.4010622634014,57.5071492414771,3365463.4163366,0.0,1.0
2024-04-16,60.27,60.72,59.88,60.68,3032359,56.4947984479841,56.9166112786062,56.1292273281116,56.8791168047731,3234992.98963375,0.0,1.0
2024-04-17,60.42,61.11,60.22,60.36,2400438,56.6354027248581,57.2821823984787,56.4479303556928,56.5791610141085,2560844.57745618,0.0,1.0
2024-04-18,61.72,61.88,60.31,60.51,3066959,57.853973124433,58.0039510197653,56.5322929218172,56.7197652909826,3271905.09583269,0.0,1.0
2024-04-19,62.6,62.91,61.61,61.85,7990042,58.6788515487607,58.969433720967,57.7508633213921,57.9758301643905,8523967.59647495,0.0,1.0
2024-04-22,62.5,62.96,61.56,62.5,3169848,58.585115364178,59.0163018132583,57.7039952291007,58.585115364178,3381669.53787614,0.0,1.0
2024-04-23,61.79,62.2899,61.51,61.99,3195263,57.9195884536409,58.3881756403698,57.6571271368094,58.1070608228063,3408782.86675031,0.0,1.0
2024-04-24,61.56,61.81,60.42,61.02,3708643,57.7039952291007,57.9383356905575,56.6354027248581,57.1978198323542,3956468.90953686,0.0,1.0
2024-04-25,61.0,61.9492,60.61,61.8,2726549,57.1790725954377,58.0688164594965,56.8135014755652,57.9289620720992,2908747.57932451,0.0,1.0
2024-04-26,60.1,61.0,60.08,60.72,2708830,56.3354469341935,57.1790725954377,56.316699697277,56.9166112786062,2889844.52701992,0.0,1.0
2024-04-29,60.69,60.785,60.21,60.21,2981751,56.8884904232314,56.9775397985849,56.4385567372345,56.4385567372345,3181003.16678645,0.0,1.0
2024-04-30,58.66,60.78,57.358,60.78,6731024,54.9856458762029,56.9728529893558,53.7652007529363,56.9728529893558,7180817.1305101,0.0,1.0
2024-05-01,58.37,59.77,58.24,58.55,5208381,54.7138109409131,56.0261175250707,54.5919539009556,54.8825360731619,5556425.21955402,0.0,1.0
2024-05-02,59.35,59.46,58.26,58.73,3746151,55.6324255498234,55.7355353528644,54.6107011378721,55.0512612054108,3996483.33957472,0.0,1.0
2024-05-03,59.17,59.68,58.86,59.31,3273862,55.4637004175746,55.9417549589463,55.1731182453683,55.5949310759903,3492634.15678299,0.0,1.0
2024-05-06,60.19,60.245,58.92,59.47,4187701,56.419809500318,56.4713644018384,55.2293599561179,55.7449089713226,4467539.4231627,0.0,1.0
2024-05-07,61.59,61.63,60.72,60.8,4171760,57.7321160844755,57.7696105583086,56.9166112786062,56.9916002262723,4450533.18371423,0.0,1.0
2024-05-08,62.03,62.48,61.06,61.25,4275457,58.1445552966394,58.5663681272614,57.2353143061873,57.4134130568944,4561159.61945156,0.0,1.0
2024-05-09,62.44,62.67,61.97,62.21,4173125,58.5288736534284,58.7444668779685,58.0883135858898,58.3132804288882,4451989.39830848,0.0,1.0
2024-05-10,62.98,63.055,62.24,62.64,2924338,59.0350490501749,59.1053511886119,58.341401284263,58.7163460225937,3119753.60744541,0.0,1.0
2024-05-13,62.63,63.69,62.5,63.11,3690472,58.7069724041355,59.7005759607119,58.585115364178,59.1569060901324,3937083.65283913,0.0,1.0
2024-05-14,61.67,62.98,61.32,62.98,3959809,57.8071050321417,59.0350490501749,57.4790283861023,59.0350490501749,4224418.79582484,0.0,1.0
2024-05-15,60.08,61.32,59.79,61.15,4165376,56.7853806201904,57.9573824838561,56.5112834101396,57.7967048089987,4407046.09790042,0.5,1.0
2024-05-16,61.59,62.12,60.15,60.15,4691732,58.2125764380414,58.7135127184792,56.8515420157199,56.8515420157199,4963940.63897101,0.0,1.0
2024-05-17,61.62,61.905,61.11,61.77,2842892,58.2409313218398,58.5103027179242,57.7588982972676,58.3827057408316,3007833.16928707,0.0,1.0
2024-05-20,60.87,61.56,60.82,61.5,2598623,57.5320592268807,58.1842215542431,57.4848010872167,58.1275117866463,2749391.97615396,0.0,1.0
2024-05-21,61.27,61.55,60.81,60.83,2957218,57.9101243441922,58.1747699263103,57.475349459284,57.4942527151495,3128792.22608976,0.0,1.0
2024-05-22,61.9,61.975,60.63,60.63,3750660,58.5055769039578,58.5764641134538,57.3052201564938,57.3052201564938,3968268.77514807,0.0,1.0
2024-05-23,60.72,62.48,60.62,61.69,3563141,57.3902848078889,59.0537713240595,57.295768528561,58.3070927173693,3769870.1486538,0.0,1.0
2024-05-24,60.49,61.26,60.31,60.92,2730740,57.1728973654347,57.9006727162594,57.0027680626445,57.5793173665446,2889174.24534558,0.0,1.0
2024-05-28,60.89,61.16,60.3,60.49,2875778,57.5509624827463,57.8061564369315,56.9933164347118,57.1728973654347,3042627.17539253,0.0,1.0
2024-05-29,60.03,60.59,59.89,60.49,3000749,56.7381224805265,57.2674136447626,56.6057996894675,57.1728973654347,3174848.84227224,0.0,1.0
2024-05-30,60.14,60.515,59.35,59.84,4713117,56.8420903877872,57.1965264352667,56.0954117810969,56.5585415498035,4986566.37091059,0.0,1.0
2024-05-31,62.44,62.45,60.18,60.27,8436943,59.0159648123284,59.0254164402612,56.8798968995183,56.9649615509134,8926444.26970295,0.0,1.0
2024-06-03,61.99,62.8,61.24,62.05,3677413,58.5906415553529,59.3562234179088,57.8817694603938,58.6473513229497,3890772.07244154,0.0,1.0
2024-06-04,61.82,62.51,61.46,61.53,5003677,58.4299638804955,59.0821262078579,58.0897052749152,58.1558666704447,5293984.31210149,0.0,1.0
2024-06-05,61.07,62.13,60.47,61.82,3419383,57.7210917855364,58.722964346412,57.1539941095692,58.4299638804955,3617771.48266496,0.0,1.0
2024-06-06,61.17,62.14,60.77,61.01,3082267,57.8156080648643,58.7324159743448,57.4375429475528,57.6643820179397,3261096.41843551,0.0,1.0
2024-06-07,61.27,61.49,60.29,60.99,3185818,57.9101243441922,58.1180601587135,56.983864806779,57.6454787620741,3370655.32271778,0.0,1.0
2024-06-10,61.95,62.205,61.13,61.27,4084186,58.5528350436218,58.7938515559079,57.7778015531332,57.9101243441922,4321145.55190204,0.0,1.0
2024-06-11,61.49,61.6,60.805,61.5,2562996,58.1180601587135,58.2220280659742,57.4706236453176,58.1275117866463,2711697.94053031,0.0,1.0
2024-06-12,60.47,61.91,60.4,61.8,2703349,57.1539941095692,58.5150285318906,57.0878327140396,58.41106062463,2860194.05252082,0.0,1.0
2024-06-13,60.73,61.065,60.11,60.42,2499587,57.3997364358216,57.71636597157,56.8137355039888,57.1067359699052,2644610.02673291,0.0,1.0
2024-06-14,59.5,60.93,59.27,60.44,2623931,56.2371862000887,57.5887689944774,56.0197987576346,57.1256392257708,2776168.3158279,0.0,1.0
2024-06-17,60.16,60.28,58.46,59.0,2855284,56.8609936436527,56.9744131788462,55.2542168950788,55.7646048034493,3020944.13819965,0.0,1.0
2024-06-18,59.91,60.4201,59.25,60.02,3401106,56.624702945333,57.1068304861845,56.000895501769,56.7286708525937,3598434.07314146,0.0,1.0
2024-06-20,61.01,61.1,59.68,59.81,3599431,57.6643820179397,57.7494466693348,56.4073155028789,56.5301866660052,3808265.6507388,0.0,1.0
2024-06-21,61.35,61.5,60.57,61.16,22497843,57.9857373676545,58.1275117866463,57.248510388897,57.8061564369315,23803140.749917,0.0,1.0
2024-06-24,62.13,62.27,60.59,61.11,4346292,58.722964346412,58.855287137471,57.2674136447626,57.7588982972676,4598458.62628867,0.0,1.0
2024-06-25,60.65,62.03,60.61,61.905,3908885,57.3241234123593,58.6284480670841,57.2863169006282,58.5103027179242,4135673.79904995,0.0,1.0
2024-06-26,60.67,61.17,60.18,60.31,3041866,57.3430266682249,57.8156080648643,56.8798968995183,57.0027680626445,3218351.40108263,0.0,1.0
2024-06-27,60.61,61.21,60.385,60.71,2300416,57.2863169006282,57.8534145765955,57.0736552721405,57.3808331799561,2433883.36523466,0.0,1.0
2024-06-28,60.45,60.93,60.21,60.77,11726102,57.1350908537036,57.5887689944774,56.9082517833167,57.4375429475528,12406436.312756,0.0,1.0
2024-07-01,60.64,61.41,60.46,60.82,2185463,57.3146717844266,58.0424471352512,57.1445424816364,57.4848010872167,2312260.93064725,0.0,1.0
2024-07-02,62.13,62.155,60.61,60.74,3581179,58.722964346412,58.7465934162439,57.2863169006282,57.4091880637544,3788954.69168519,0.0,1.0
2024-07-03,62.69,62.69,62.065,62.37,2680451,59.2522555106481,59.2522555106481,58.6615287648488,58.9498034167989,2835967.5381438,0.0,1.0
2024-07-05,61.36,62.59,60.64,62.04,4111717,57.9951889955873,59.1577392313202,57.3146717844266,58.6378996950169,4350273.86735814,0.0,1.0
2024-07-08,63.38,63.47,61.32,61.36,4534829,59.9044178380105,59.9894824894056,57.9573824838561,57.9951889955873,4797934.31591665,0.0,1.0
2024-07-09,63.13,64.24,62.97,63.36,3974379,59.6681271396908,60.7172578402302,59.5169010927662,59.8855145821449,4204967.68203575,0.0,1.0
2024-07-10,64.23,64.29,62.82,63.5,3882795,60.7078062122975,60.7645159798942,59.3751266737743,60.0178373732039,4108070.088678,0.0,1.0
2024-07-11,64.25,65.165,63.91,64.46,3295882,60.726709468163,61.5915334240131,60.4053541184482,60.9251936547516,3487105.10341449,0.0,1.0
2024-07-12,64.28,64.74,63.99,64.68,2378558,60.7550643519614,61.1898392368696,60.4809671419105,61.1331294692729,2516559.06994466,0.0,1.0
2024-07-15,63.4,64.5,63.31,64.18,2869435,59.923321093876,60.9630001664827,59.838256442481,60.6605480726335,3035916.16217333,0.0,1.0
2024-07-16,64.56,64.68,62.63,63.0,2129958,61.0197099340795,61.1331294692729,59.1955457430514,59.5452559765645,2253535.59740868,0.0,1.0
2024-07-17,65.72,65.79,64.72,64.73,2490508,62.1160987742829,62.1822601698124,61.1709359810041,61.1803876089369,2635004.27408948,0.0,1.0
2024-07-18,64.79,66.08,64.66,65.28,1947477,61.2370973765336,62.4563573798632,61.1142262134073,61.7002271452402,2060467.26960563,0.0,1.0
2024-07-19,64.19,64.92,63.53,64.91,2730395,60.6699997005663,61.3599685396598,60.0461922570023,61.350516911727,2888809.22886116,0.0,1.0
2024-07-22,64.15,64.39,63.4052,64.39,1404442,60.6321931888352,60.8590322592221,59.9282359404011,60.8590322592221,1485926.03304658,0.0,1.0
2024-07-23,62.22,63.99,62.19,63.81,2255401,58.8080289978071,60.4809671419105,58.7796741140087,60.3108378391204,2386256.64915981,0.0,1.0
2024-07-24,62.65,63.04,61.885,62.17,1847251,59.2144489989169,59.5830624882957,58.4913994620587,58.7607708581431,1954426.27781805,0.0,1.0
2024-07-25,63.32,64.31,62.8,62.8,1998819,59.8477080704137,60.7834192357598,59.3562234179088,59.3562234179088,2114788.07059896,0.0,1.0
2024-07-26,63.98,64.03,63.14,63.32,2048324,60.4715155139777,60.5187736536417,59.6775787676236,59.8477080704137,2167165.29106515,0.0,1.0
2024-07-29,63.3,64.24,63.28,63.78,3293571,59.8288048145482,60.7172578402302,59.8099015586826,60.282482955322,3484660.02197832,0.0,1.0
2024-07-30,62.5,63.14,59.04,61.0,6377433,59.0726745799251,59.6775787676236,55.8024113151805,57.6549303900069,6747443.98039249,0.0,1.0
2024-07-31,62.01,62.63,61.0,62.12,4783581,58.6095448112185,59.1955457430514,57.6549303900069,58.7135127184792,5061118.60730954,0.0,1.0
2024-08-01,60.48,62.67,60.14,62.31,3561933,57.1634457375019,59.2333522547825,56.8420903877872,58.8930936492022,3768592.06194896,0.0,1.0
2024-08-02,58.91,60.57,58.65,60.26,4081450,55.6795401520542,57.248510388897,55.4337978258017,56.9555099229806,4318250.81247783,0.0,1.0
2024-08-05,58.18,58.96,57.58,58.0,4091742,54.9895713129607,55.7267982917182,54.4224736369934,54.8194420101705,4329139.94192007,0.0,1.0
2024-08-06,57.96,58.66,57.74,58.3,3019540,54.7816354984394,55.4432494537345,54.573699683918,55.1029908481542,3194730.07345656,0.0,1.0
2024-08-07,58.18,59.21,58.15,58.61,2778070,54.9895713129607,55.9630889900379,54.9612164291623,55.3959913140706,2939250.27493177,0.0,1.0
2024-08-08,58.48,59.24,58.27,58.27,1849199,55.2731201509443,55.9914438738362,55.0746359643558,55.0746359643558,1956487.29843149,0.0,1.0
2024-08-09,58.44,58.5,57.92,58.27,1640310,55.2353136392132,55.2920234068099,54.7438289867082,55.0746359643558,1735478.81027956,0.0,1.0
2024-08-12,58.07,58.6,57.72,58.5,2045783,54.8856034057,55.3865396861378,54.5547964280524,55.2920234068099,2164476.86530604,0.0,1.0
2024-08-13,58.38,58.43,56.88,57.88,3625494,55.1786038716165,55.2258620112804,53.7608596816983,54.7060224749771,3835840.79460326,0.0,1.0
2024-08-14,58.38,58.42,57.94,58.38,2353334,55.1786038716165,55.2164103833476,54.7627322425738,55.1786038716165,2489871.60384954,0.0,1.0
2024-08-15,58.86,59.15,58.3,58.63,2589237,55.6322820123903,55.9063792224411,55.1029908481542,55.4148945699362,2739461.41174035,0.0,1.0
2024-08-16,59.09,59.13,58.545,58.82,2036633,55.8496694548444,55.8874759665756,55.3345557325075,55.5944755006591,2154795.99332815,0.0,1.0
2024-08-19,59.68,59.84,59.1,59.1,2301128,56.4073155028789,56.5585415498035,55.8591210827772,55.8591210827772,2434636.67461698,0.0,1.0
2024-08-20,59.01,59.74,58.99,59.6,1833824,55.7740564313821,56.4640252704756,55.7551531755165,56.3317024794166,1940220.25945224,0.0,1.0
2024-08-21,59.22,59.27,58.62,58.74,1875872,56.4451220146101,56.4927791591682,55.8732362799129,55.9876134268523,1968091.05685423,0.5,1.0
2024-08-22,59.25,59.32,58.64,59.27,1875235,56.4737163013449,56.5404363037262,55.8922991377361,56.4927791591682,1967422.74153036,0.0,1.0
2024-08-23,60.5,60.53,59.34,59.55,1713156,57.6651449152973,57.6937392020322,56.5594991615495,56.7596591686935,1797375.83512957,0.0,1.0
2024-08-26,60.74,61.04,60.32,60.73,1703681,57.8938992091762,58.1798420765248,57.4935791948882,57.8843677802646,1787435.03812226,0.0,1.0
2024-08-27,60.56,60.845,59.98,60.8,1787054,57.7223334887671,57.9939792127482,57.1695106118931,57.9510877826459,1874906.70766213,0.0,1.0
2024-08-28,60.96,61.02,59.715,60.07,1654581,58.1035906452318,58.1607792187015,56.9169277457352,57.2552934720977,1735921.25099204,0.0,1.0
2024-08-29,60.84,61.14,59.955,61.1,1535693,57.9892134982924,58.275156365641,57.1456820396141,58.2370306499945,1611188.64153505,0.0,1.0
2024-08-30,60.99,61.115,60.51,60.95,3369054,58.1321849319667,58.2513277933619,57.674676344209,58.0940592163202,3534678.8306766,0.0,1.0
2024-09-03,60.62,60.85,60.15,60.45,2302937,57.7795220622368,57.998744927204,57.3315449033907,57.6174877707392,2416150.84302059,0.0,1.0
2024-09-04,61.42,61.64,60.65,60.81,2369380,58.5420363751663,58.7517278112219,57.8081163489716,57.9606192115575,2485860.22302656,0.0,1.0
2024-09-05,60.07,62.05,60.03,61.59,3138510,57.2552934720977,59.1425163965983,57.2171677564512,58.7040706666639,3292801.14146785,0.0,1.0
2024-09-06,59.47,60.55,59.185,60.03,2641536,56.6834077374005,57.7128020598554,56.4117620134194,57.2171677564512,2771395.58453802,0.0,1.0
2024-09-09,59.5,60.07,59.19,59.72,1996168,56.7120020241354,57.2552934720977,56.4165277278752,56.921693460191,2094300.88448391,0.0,1.0
2024-09-10,59.05,59.61,58.240139,59.61,3220556,56.2830877231125,56.8168477421632,55.5111744681332,56.8168477421632,3378880.57484639,0.0,1.0
2024-09-11,59.0,59.22,58.1101,59.22,2535521,56.2354305785544,56.4451220146101,55.3872287197094,56.4451220146101,2660168.81992274,0.0,1.0
2024-09-12,59.62,59.78,58.51,59.0,2145091,56.8263791710748,56.9788820336607,55.7683905618851,56.2354305785544,2250545.03358358,0.0,1.0
2024-09-13,60.39,60.4,59.65,59.89,1837430,57.5602991972695,57.5698306261811,56.8549734578097,57.0837277516886,1927759.22376136,0.0,1.0
2024-09-16,60.41,60.95,59.85,60.85,1602857,57.5793620550928,58.0940592163202,57.0456020360421,57.998744927204,1681654.46635815,0.0,1.0
2024-09-17,60.46,60.85,60.215,60.71,1837707,57.6270191996509,57.998744927204,57.3934991913162,57.8653049224413,1928049.84125698,0.0,1.0
2024-09-18,60.53,61.05,60.11,60.4,2050515,57.6937392020322,58.1893735054364,57.2934191877442,57.5698306261811,2151319.61746082,0.0,1.0
2024-09-19,62.45,62.61,60.825,61.05,4254909,59.5237735530631,59.676276415649,57.974916354925,58.1893735054364,4464083.02412349,0.0,1.0
2024-09-20,61.36,62.24,60.92,62.24,11786600,58.4848478016966,59.3236135459191,58.0654649295854,59.3236135459191,12366036.7289016,0.0,1.0
2024-09-23,60.91,61.74,60.565,60.98,3112119,58.0559335006737,58.8470421003381,57.7270992032229,58.1226535030551,3265112.74317551,0.0,1.0
2024-09-24,60.73,61.77,60.57,61.29,2620316,57.8843677802646,58.875636387073,57.7318649176787,58.4181277993153,2749132.39588418,0.0,1.0
2024-09-25,58.14,60.825,58.12,60.75,3304448,55.4157276921552,57.974916354925,55.3966648343319,57.9034306380878,3466896.75875532,0.0,1.0
2024-09-26,59.37,59.46,58.145,58.16,2967941,56.5880934482843,56.6738763084889,55.420493406611,55.4347905499784,3113846.86128425,0.0,1.0
2024-09-27,60.0,60.7,59.75,59.75,1845235,57.1885734697164,57.8557734935297,56.9502877469259,56.9502877469259,1935947.92250986,0.0,1.0
2024-09-30,59.74,60.29,59.31,60.0,2979679,56.9407563180143,57.4649849081533,56.5309048748146,57.1885734697164,3126161.90880634,0.0,1.0
2024-10-01,59.52,60.0,58.61,59.0,2294287,56.7310648819586,57.1885734697164,55.8637048510013,56.2354305785544,2407075.60353634,0.0,1.0
2024-10-02,58.79,59.95,58.585,59.6,2166289,56.0352705714104,57.1409163251583,55.8398762787222,56.8073163132516,2272785.14070347,0.0,1.0
2024-10-03,58.47,58.64,57.76,58.58,2167736,55.7302648462386,55.8922991377361,55.0535333935136,55.8351105642664,2274303.27614089,0.0,1.0
2024-10-04,59.23,59.46,58.55,58.71,2299748,56.4546534435217,56.6738763084889,55.8065162775315,55.9590191401175,2412805.06975871,0.0,1.0
2024-10-07,58.86,59.429,58.61,59.2,1928004,56.1019905737918,56.6443288788629,55.8637048510013,56.4260591567868,2022785.89902679,0.0,1.0
2024-10-08,57.55,58.56,57.3,58.56,2179442,54.8533733863696,55.8160477064432,54.6150876635791,55.8160477064432,2286584.75052269,0.0,1.0
2024-10-09,56.97,57.91,56.83,57.47,2454628,54.3005505094957,55.1965048271879,54.167110504733,54.7771219550767,2575299.06875522,0.0,1.0
2024-10-10,57.29,57.87,56.88,57.25,2010314,54.6055562346675,55.1583791115414,54.2147676492911,54.567430519021,2109142.31081271,0.0,1.0
2024-10-11,57.97,58.4,57.51,57.51,1897638,55.2536934006576,55.6635448438573,54.8152476707231,54.8152476707231,1990927.08721424,0.0,1.0
2024-10-14,57.91,58.165,57.33,57.78,1653802,55.1965048271879,55.4395562644342,54.643681950314,55.0725962513369,1735103.95485814,0.0,1.0
2024-10-15,57.67,58.89,57.635,57.96,2169272,54.9677505333091,56.1305848605266,54.9343905321184,55.244161971746,2275914.78687474,0.0,1.0
2024-10-16,58.29,58.53,57.82,57.82,1610943,55.5586991258294,55.7874534197083,55.1107219669833,55.1107219669833,1690137.97924482,0.0,1.0
2024-10-17,58.63,58.71,57.9146,58.43,2005137,55.8827677088245,55.9590191401175,55.2008892844873,55.6921391305921,2103710.80621041,0.0,1.0
2024-10-18,56.4,58.65,55.905,58.55,4330159,53.7572590615334,55.9018305666477,53.2854533304082,55.8065162775315,4543032.36183325,0.0,1.0
2024-10-21,56.13,57.17,55.87,56.67,1953444,53.4999104809197,54.4911790877281,53.2520933292176,54.0146076421471,2049476.54555618,0.0,1.0
2024-10-22,55.69,56.46,55.66,56.22,2304539,53.0805276088084,53.8144476350031,53.0519333220735,53.5856933411242,2417831.59835628,0.0,1.0
2024-10-23,56.08,56.15,55.26,55.72,2197860,53.4522533363616,53.5189733387429,52.6706761656088,53.1091218955433,2305908.19108001,0.0,1.0
2024-10-24,56.5,56.58,55.74,56.15,1888208,53.8525733506496,53.9288247819425,53.1281847533665,53.5189733387429,1981033.50243546,0.0,1.0
2024-10-25,56.56,57.18,56.4,56.76,1815326,53.9097619241193,54.5007105166397,53.7572590615334,54.1003905023517,1904568.57710706,0.0,1.0
2024-10-28,57.24,57.45,56.45,56.5,1878736,54.5578990901094,54.7580590972534,53.8049162060915,53.8525733506496,1971095.85291006,0.0,1.0
2024-10-29,56.32,57.76,56.3,56.92,2986807,53.6810076302404,55.0535333935136,53.6619447724172,54.2528933649376,3133640.32580561,0.0,1.0
2024-10-30,55.53,57.0,55.47,56.4,2705223,52.9280247462225,54.3291447962306,52.8708361727528,53.7572590615334,2838213.47783664,0.0,1.0
2024-10-31,55.21,56.04,55.1,55.75,5370167,52.6230190210507,53.4141276207151,52.5181733030229,53.1377161822781,5634167.81449572,0.0,1.0
2024-11-01,54.64,55.753,54.565,55.46,2234915,52.0797275730884,53.1405756109516,52.0082418562512,52.8613047438412,2344784.8383735,0.0,1.0
2024-11-04,55.3,55.56,54.78,54.81,2459354,52.7088018812552,52.9566190329574,52.213167577851,52.2417618645859,2580257.40191159,0.0,1.0
2024-11-05,52.0,52.01,48.9215,50.5,9049814,49.5634303404209,49.5729617693325,46.6291799499788,48.1337160036779,9494708.59397347,0.0,1.0
2024-11-06,53.26,53.66,51.48,52.35,5034342,50.7643903832849,51.1456475397497,49.0677960370166,49.8970303523275,5281833.44457706,0.0,1.0
2024-11-07,52.49,53.22,51.92,53.18,4173790,50.0304703570902,50.7262646676384,49.4871789091279,50.6881389519919,4378976.16265269,0.0,1.0
2024-11-08,52.13,52.3727,51.6,52.11,3482864,49.6873389162719,49.9186666959569,49.1821731839561,49.6682760584487,3654083.80243405,0.0,1.0
2024-11-11,52.36,52.94,52.09,52.38,2480741,49.9065617812391,50.4593846581131,49.6492132006254,49.9256246390624,2602695.8003913,0.0,1.0
2024-11-12,51.43,52.09,51.36,51.8,2661556,49.0201388924585,49.6492132006254,48.9534188900772,49.3728017621885,2792399.78043104,0.0,1.0
2024-11-13,51.87,52.23,50.97,51.37,4003214,49.4395217645698,49.7826532053881,48.5816931625241,48.9629503189888,4200014.53834465,0.0,1.0
2024-11-14,52.51,52.79,51.83,52.22,2191604,50.0495332149134,50.3164132244388,49.4013960489233,49.7731217764765,2299344.6421536,0.0,1.0
2024-11-15,53.35,53.88,52.67,52.71,3556664,50.8501732434895,51.3553389758053,50.2020360774994,50.2401617931458,3731511.85722448,0.0,1.0
2024-11-18,52.71,53.762194,52.67,53.49,2613439,50.2401617931458,51.2430530243691,50.2020360774994,50.9836132482521,2741917.31820405,0.0,1.0
2024-11-19,52.99,53.82,52.2386,52.58,2187245,50.5070418026712,51.2981504023356,49.7908502342521,50.1162532172948,2294771.35094992,0.0,1.0
2024-11-20,53.52,53.545,52.78,53.23,2317534,51.012207534987,51.036036107266,50.3068817955272,50.73579609655,2431465.44079533,0.0,1.0
2024-11-21,53.19,53.63,52.87,53.05,2943452,51.1742418264845,51.5975670079783,50.8663689672163,51.0395474505547,3059394.84967559,0.5,1.0
2024-11-22,53.13,53.46,52.77,53.08,2329945,51.1165156653717,51.4340095514921,50.770158698695,51.0684105311111,2421721.75154458,0.0,1.0
2024-11-25,53.01,53.64,52.575,52.95,4482110,51.0010633431462,51.6071880348304,50.5825486750785,50.9433371820334,4658660.73225568,0.0,1.0
2024-11-26,53.72,53.73,52.52,53.1,3017071,51.6841562496475,51.6937772764996,50.5296330273918,51.0876525848153,3135913.70897354,0.0,1.0
2024-11-27,54.37,54.48,53.71,53.73,2092981,52.309522995036,52.4153542904094,51.6745352227953,51.6937772764996,2175423.71741373,0.0,1.0
2024-11-29,54.6,54.76,53.9,54.59,1810691,52.530806612635,52.6847430422691,51.8573347329858,52.5211855857829,1882014.28790208,0.0,1.0
2024-12-02,54.27,54.56,53.53,54.22,3951804,52.2133127265147,52.4923225052265,51.501356739457,52.165207592254,4107465.92929913,0.0,1.0
2024-12-03,53.17,54.5499,52.75,54.5,5194164,51.1549997727803,52.4826052681058,50.7509166449908,52.4345963441137,5398762.60593696,0.0,1.0
2024-12-04,51.77,53.31,51.62,53.01,3371834,49.8080560134819,51.2896941487101,49.6637406107,51.0010633431462,3504650.85673592,0.0,1.0
2024-12-05,52.28,52.52,51.52,51.815,2991885,50.2987283829406,50.5296330273918,49.5675303421787,49.8513506343165,3109735.63007709,0.0,1.0
2024-12-06,51.42,52.5,51.25,52.5,2766682,49.4713200736573,50.5103909736875,49.3077626171711,50.5103909736875,2875661.86283662,0.0,1.0
2024-12-09,51.98,53.23,51.67,51.85,2217243,50.0100975773767,51.212725933893,49.7118457449606,49.885024228299,2304580.40921994,0.0,1.0
2024-12-10,52.08,52.44,50.97,51.88,3009715,50.106307845898,50.4526648125747,49.0383738653114,49.9138873088554,3128267.9554453,0.0,1.0
2024-12-11,52.92,52.97,51.92,52.03,3627306,50.914474101477,50.9625792357376,49.9523714162639,50.0582027116373,3770185.92271842,0.0,1.0
2024-12-12,53.08,53.35,52.47,52.97,2795720,51.0684105311111,51.3281782561186,50.4815278931311,50.9625792357376,2905843.67237347,0.0,1.0
2024-12-13,52.4,53.04,51.63,53.04,2378821,50.4141807051662,51.0299264237026,49.6733616375521,51.0299264237026,2472522.98175752,0.0,1.0
2024-12-16,51.69,52.77,51.62,52.28,2461819,49.7310877986649,50.770158698695,49.6637406107,50.2987283829406,2558790.28074299,0.0,1.0
2024-12-17,51.49,52.125,51.24,51.54,2368616,49.5386672616223,50.1496024667326,49.298141590319,49.5867723958829,2461916.00585272,0.0,1.0
2024-12-18,49.85,51.54,49.83,51.1,3745266,47.9608188578728,49.5867723958829,47.9415768041685,49.1634472143892,3892792.378155,0.0,1.0
2024-12-19,49.38,50.35,49.35,50.0,3151622,47.5086305958226,48.4418702004793,47.4797675152662,48.1051342606548,3275764.68545242,0.0,1.0
2024-12-20,50.49,50.965,49.25,49.4,12132936,48.5765645764092,49.0335633518854,47.3835572467449,47.5278726495269,12610853.4842231,0.0,1.0
2024-12-23,50.41,50.53,49.6256,50.0,2592423,48.4995963615921,48.6150486838177,47.744923015311,48.1051342606548,2694538.78452258,0.0,1.0
2024-12-24,50.63,50.7,49.98,50.41,1434645,48.711258952339,48.7786061403039,48.0858922069505,48.4995963615921,1491155.80077842,0.0,1.0
2024-12-26,50.61,50.89,50.28,50.35,1627783,48.6920168986347,48.9614056504944,48.3745230125144,48.4418702004793,1691901.52466882,0.0,1.0
2024-12-27,50.58,51.19,50.165,50.28,1537894,48.6631538180783,49.2500364560583,48.2638812037149,48.3745230125144,1598471.78854862,0.0,1.0
2024-12-30,50.07,50.4894,49.5753,50.35,2677021,48.1724814486197,48.575987314798,47.6965292502447,48.4418702004793,2782469.10765774,0.0,1.0
2024-12-31,50.52,50.6,49.885,49.99,2120149,48.6054276569656,48.6823958717826,47.9944924518552,48.0955132338026,2203661.86747562,0.0,1.0
2025-01-02,50.22,51.25,50.16,51.02,2003742,48.3167968514016,49.3077626171711,48.2590706902888,49.0864789995721,2082669.58485434,0.0,1.0
2025-01-03,50.05,50.45,49.87,50.16,1984397,48.1532393949154,48.5380804690006,47.980060911577,48.2590706902888,2062562.58349438,0.0,1.0
2025-01-06,49.63,51.04,49.53,50.4,2304498,47.7491562671259,49.1057210532764,47.6529459986046,48.48997533474,2395272.39183371,0.0,1.0
2025-01-07,49.43,50.45,49.39,49.785,2147658,47.5567357300833,48.5380804690006,47.5182516226748,47.8982821833339,2232254.44955942,0.0,1.0
2025-01-08,49.84,50.08,48.4,49.01,3493713,47.9511978310207,48.1821024754718,46.5657699643138,47.1526526022938,3631330.68194917,0.0,1.0
2025-01-10,51.09,51.52,49.6213,49.69,4497798,49.153826187537,49.5675303421787,47.7407859737645,47.8068824282387,4674966.68404349,0.0,1.0
2025-01-13,52.12,52.54,51.1,51.46,4102552,50.1447919533065,50.548875081096,49.1634472143892,49.5098041810659,4264151.90712344,0.0,1.0
2025-01-14,51.19,52.039,50.78,51.92,3063766,49.2500364560583,50.0668616358043,48.855574355121,49.9523714162639,3184448.02939243,0.0,1.0
2025-01-15,51.14,52.0,51.09,51.57,2773501,49.2019313217977,50.0293396310809,49.153826187537,49.6156354764393,2882749.46388462,0.0,1.0
2025-01-16,51.01,51.175,50.36,51.09,2051243,49.07685797272,49.2356049157801,48.4514912273315,49.153826187537,2132041.65368863,0.0,1.0
2025-01-17,51.29,51.649,50.96,50.96,3234750,49.3462467245796,49.6916415885711,49.0287528384593,49.0287528384593,3362167.10515005,0.0,1.0
2025-01-21,51.22,51.74,50.91,51.17,3062614,49.2788995366147,49.7791929329255,48.9806477041987,49.2307944023541,3183250.65200464,0.0,1.0
2025-01-22,50.52,50.915,50.31,50.86,3053289,48.6054276569656,48.9854582176247,48.4033860930708,48.932542569938,3173558.33938217,0.0,1.0
2025-01-23,50.66,50.93,50.3101,50.76,2278171,48.7401220328954,48.9998897579029,48.4034823033393,48.8363323014167,2367908.36884049,0.0,1.0
2025-01-24,50.51,50.93,50.22,50.63,2737407,48.5958066301134,48.9998897579029,48.3167968514016,48.711258952339,2845233.71784759,0.0,1.0
2025-01-27,52.17,52.34,51.2126,51.41,3438154,50.1928970875672,50.3564545440534,49.2717799767441,49.4616990468052,3573583.20774095,0.0,1.0
2025-01-28,50.59,52.3,50.54,52.07,2450650,48.6727748449305,50.3179704366449,48.6246697106698,50.0966868190459,2547181.33278799,0.0,1.0
2025-01-29,51.66,52.11,50.4253,50.45,3468100,49.7022247181085,50.1351709264544,48.5143165326759,48.5380804690006,3604708.78348277,0.0,1.0
2025-01-30,51.67,52.0,51.38,51.84,2393915,49.7118457449606,50.0293396310809,49.4328359662488,49.8754032014469,2488211.53582975,0.0,1.0
2025-01-31,51.23,51.73,50.84,51.44,6848037,49.2885205634669,49.7695719060734,48.9133005162338,49.4905621273616,7117781.81814681,0.0,1.0
2025-02-03,50.02,51.02,49.98,50.88,4491011,48.124376314359,49.0864789995721,48.0858922069505,48.9517846236423,4667912.34347849,0.0,1.0
2025-02-04,47.49,48.7,47.46,48.5,7220067,45.6902565207699,46.8544007698777,45.6613934402135,46.6619802328351,7504466.11465473,0.0,1.0
2025-02-05,46.45,47.51,45.14,47.49,7418750,44.6896697281483,45.7094985744741,43.4293152105191,45.6902565207699,7710975.25661393,0.0,1.0
2025-02-06,45.55,47.13,45.01,46.8,5401516,43.8237773114565,45.3438995540932,43.3042418614414,45.0264056679728,5614282.22061725,0.0,1.0
2025-02-07,45.76,46.3,45.36,45.67,4346270,44.0258188753512,44.5453543253663,43.640977801266,43.939229633682,4517469.98194621,0.0,1.0
2025-02-10,46.09,46.18,45.36,45.64,4392037,44.3433127614716,44.4299020031407,43.640977801266,43.9103665531257,4565039.74835826,0.0,1.0
2025-02-11,46.44,46.555,45.6,45.91,2934136,44.6800487012961,44.7906905100956,43.8718824457171,44.1701342781332,3049711.89156397,0.0,1.0
2025-02-12,45.22,46.28,45.14,45.36,3454836,43.5062834253362,44.526112271662,43.4293152105191,43.640977801266,3590922.31328176,0.0,1.0
2025-02-13,45.71,47.14,44.92,45.11,5556926,43.9777137410906,45.3535205809453,43.2176526197722,43.4004521299627,5775813.83505774,0.0,1.0
2025-02-14,46.1,46.26,45.76,45.76,3382088,44.3529337883237,44.5068702179578,44.0258188753512,44.0258188753512,3515308.7627553,0.0,1.0
2025-02-18,45.91,46.0,45.269,45.5,3040687,44.6608066475919,44.7483577823835,44.0372480097982,44.2619625890967,3125737.09811233,0.51,1.0
2025-02-19,46.04,46.51,45.74,45.83,3163204,44.7872693978464,45.244480879536,44.4954322818744,44.582983416666,3251680.98252051,0.0,1.0
2025-02-20,46.55,46.6,45.82,45.98,2704445,45.2833924949989,45.3320320143276,44.5732555128002,44.728901974652,2780090.17906296,0.0,1.0
2025-02-21,48.19,48.48,46.5,46.74,5487545,46.8787687289796,47.1608779410859,45.2347529756703,45.4682226684479,5641035.39235076,0.0,1.0
2025-02-24,48.4,49.15,47.61,48.15,5041579,47.08305471016,47.8126475000902,46.3145503047669,46.8398571135166,5182595.4178658,0.0,1.0
2025-02-25,48.76,49.08,48.1101,48.32,3985486,47.4332592493265,47.74455217303,46.8010427770923,47.0052314792341,4096962.77328359,0.0,1.0
2025-02-26,46.98,48.64,46.95,48.51,3899131,45.7016923612256,47.3165244029377,45.6725086496284,47.1900616526831,4008192.36478462,0.0,1.0
2025-02-27,46.59,47.25,46.51,46.78,3405933,45.3223041104619,45.9643457656004,45.244480879536,45.5071342839109,3501199.27890804,0.0,1.0
2025-02-28,47.2,47.46,46.77,46.96,6678216,45.9157062462718,46.1686317467809,45.4974063800451,45.6822365534941,6865010.27577234,0.0,1.0
2025-03-03,46.58,47.65,46.33,47.32,3366100,45.3125762065961,46.3534619202298,45.0693786099528,46.0324410926606,3460252.12261438,0.0,1.0
2025-03-04,45.82,46.825,45.71,46.3,3634102,44.5732555128002,45.5509098513067,44.4662485702772,45.0401948983555,3735750.32212268,0.0,1.0
2025-03-05,45.8,46.336,45.31,45.82,3265831,44.5537997050688,45.0752153522722,44.0771324156477,44.5732555128002,3357178.530005,0.0,1.0
2025-03-06,48.06,48.36,45.8,45.85,4418060,46.752305978725,47.0441430946971,44.5537997050688,44.6024392243975,4541636.16435569,0.0,1.0
2025-03-07,49.44,50.27,47.885,47.93,4428602,48.0947567121965,48.9021727330526,46.5820676610746,46.6258432284704,4552473.03131644,0.0,1.0
2025-03-10,50.61,52.36,49.93,49.94,6433977,49.2329214644876,50.9353046409913,48.5714240016176,48.5811519054833,6613939.74365053,0.0,1.0
2025-03-11,48.64,51.03,48.5,50.77,4958294,47.3165244029377,49.6414934268485,47.1803337488174,49.3885679263393,5096980.87936963,0.0,1.0
2025-03-12,47.08,48.15,46.84,48.0,4061018,45.7989713998829,46.8398571135166,45.5655017071053,46.6939385555306,4174607.45505933,0.0,1.0
2025-03-13,47.25,48.12,46.75,47.0,3557398,45.9643457656004,46.8106734019194,45.4779505723137,45.721148168957,3656900.85870418,0.0,1.0
2025-03-14,47.18,47.505,46.39,46.96,2922914,45.8962504385403,46.2124073141767,45.1277460331472,45.6822365534941,3004669.90663357,0.0,1.0
2025-03-17,47.99,48.67,47.55,47.62,4661713,46.6842106516649,47.3457081145349,46.2561828815725,46.3242782086326,4792104.30565611,0.0,1.0
2025-03-18,47.68,48.65,47.64,48.48,3740357,46.3826456318271,47.3262523068034,46.3437340163641,47.1608779410859,3844977.34725217,0.0,1.0
2025-03-19,46.93,47.92,46.49,47.54,5745073,45.6530528418969,46.6161153246047,45.2250250718045,46.2464549777068,5905766.62690489,0.0,1.0
2025-03-20,46.52,47.23,46.26,46.82,5540737,45.2542087834017,45.944889957869,45.0012832828926,45.5460458993738,5695715.20902469,0.0,1.0
2025-03-21,46.1,46.96,45.98,46.6,50983844,44.8456368210408,45.6822365534941,44.728901974652,45.3320320143276,52409897.0381273,0.0,1.0
2025-03-24,45.93,46.61,45.49,45.9,3992314,44.6802624553233,45.3417599181934,44.252234685231,44.6510787437261,4103981.75712044,0.0,1.0
2025-03-25,46.05,46.58,45.8,45.96,3853653,44.7969973017122,45.3125762065961,44.5537997050688,44.7094461669205,3961442.31397441,0.0,1.0
2025-03-26,47.07,47.21,46.05,46.1,2985963,45.7892434960172,45.9254341501375,44.7969973017122,44.8456368210408,3069482.43034907,0.0,1.0
2025-03-27,48.28,48.48,47.25,47.29,3975350,46.9663198637712,47.1608779410859,45.9643457656004,46.0032573810634,4086543.26242092,0.0,1.0
2025-03-28,47.87,48.4,47.62,48.31,2077762,46.567475805276,47.08305471016,46.3242782086326,46.9955035753684,2135878.42630566,0.0,1.0
2025-03-31,48.01,48.54,47.68,47.82,3041312,46.7036664593963,47.2192453642803,46.3826456318271,46.5188362859474,3126379.57979043,0.0,1.0
2025-04-01,48.21,48.365,47.385,48.32,2971786,46.898224536711,47.0490070466299,46.0956724677879,47.0052314792341,3054908.88994851,0.0,1.0
2025-04-02,47.97,48.35,47.2,48.14,2655666,46.6647548439334,47.0344151908313,45.9157062462718,46.8301292096509,2729946.79702172,0.0,1.0
2025-04-03,47.57,48.14,47.14,48.02,3909942,46.275638689304,46.8301292096509,45.8573388230773,46.7133943632621,4019305.75585963,0.0,1.0
2025-04-04,43.32,46.075,43.01,45.75,6807317,42.1412795463664,44.8213170613765,41.8397145265286,44.5051601857401,6997722.31917023,0.0,1.0
2025-04-07,42.98,44.9,42.35,42.76,6206869,41.8105308149313,43.6782883571526,41.19767287139,41.5965169298852,6380479.37733264,0.0,1.0
2025-04-08,41.79,44.08,41.17,43.75,4504169,40.6529102549088,42.8806002401623,40.0497802152332,42.559579412593,4630153.69206615,0.0,1.0
2025-04-09,44.38,44.6709,40.98,41.31,5982401,43.1724373561343,43.4554220795886,39.8649500417842,40.1859708693535,6149732.853623,0.0,1.0
2025-04-10,44.48,44.78,43.185,44.38,5105744,43.2697163947917,43.5615535107638,42.0099528441789,43.1724373561343,5248555.15686569,0.0,1.0
2025-04-11,45.84,46.01,44.42,44.73,3950492,44.5927113205317,44.7580856862492,43.2113489715973,43.5129139914351,4060989.9671344,0.0,1.0
2025-04-14,46.43,46.705,45.44,46.04,2663843,45.1666576486101,45.4341750049178,44.2035951659023,44.7872693978464,2738352.51331257,0.0,1.0
2025-04-15,46.07,46.555,45.42,46.555,2723747,44.8164531094436,45.2882564469318,44.1841393581708,45.2882564469318,2799932.06922389,0.0,1.0
2025-04-16,46.13,47.035,45.865,46.21,4132478,44.874820532638,45.7551958324871,44.6170310801961,44.9526437635639,4248066.24020594,0.0,1.0
2025-04-17,47.82,47.888,46.41,46.41,3503372,46.5188362859474,46.5849860322344,45.1472018408786,45.1472018408786,3601363.714479,0.0,1.0
2025-04-21,48.09,48.12,47.21,47.83,3130307,46.7814896903222,46.8106734019194,45.9254341501375,46.5285641898131,3217863.83089767,0.0,1.0
2025-04-22,48.54,49.13,48.23,48.48,3166688,47.2192453642803,47.7931916923587,46.9176803444425,47.1608779410859,3255262.43238688,0.0,1.0
2025-04-23,48.12,49.035,47.78,48.56,2203008,46.8106734019194,47.7007766056342,46.4799246704844,47.2387011720118,2264627.64271307,0.0,1.0
2025-04-24,48.78,48.84,47.645,47.99,2151934,47.452715057058,47.5110824802524,46.348597968297,46.6842106516649,2212125.06794987,0.0,1.0
2025-04-25,48.25,48.75,47.8704,48.75,2261751,46.937136152174,47.4235313454608,46.5678649214307,47.4235313454608,2325013.72465916,0.0,1.0
2025-04-28,48.05,48.645,47.5998,48.25,2095325,46.7425780748593,47.3213883548705,46.3046278428239,46.937136152174,2153932.67544546,0.0,1.0
2025-04-29,47.78,48.105,47.56,47.92,1903209,46.4799246704844,46.7960815461208,46.2659107854382,46.6161153246047,1956443.05933537,0.0,1.0
2025-04-30,47.75,47.89,47.13,47.79,4367069,46.4507409588872,46.5869316130075,45.8476109192116,46.4896525743501,4489218.91115934,0.0,1.0
2025-05-01,47.58,48.22,47.22,47.47,2246793,46.2853665931697,46.9079524405768,45.9351620540032,46.1783596506466,2309637.33915366,0.0,1.0
2025-05-02,47.85,48.15,47.33,48.1,2691054,46.5480199975446,46.8398571135166,46.0421689965263,46.7912175941879,2766324.62362078,0.0,1.0
2025-05-05,47.5,47.8,47.26,47.4,3168820,46.2075433622438,46.4993804782159,45.9740736694662,46.1102643235865,3257454.0658872,0.0,1.0
2025-05-06,48.32,49.8,47.71,48.33,4916933,47.0052314792341,48.444961251363,46.4118293434243,47.0149593830999,5054462.98386937,0.0,1.0
2025-05-07,47.88,48.43,47.41,48.24,4618316,46.5772037091418,47.1122384217572,46.1199922274522,46.9274082483082,4747493.46184128,0.0,1.0
2025-05-08,47.7,47.97,47.1,47.1,3126464,46.4021014395585,46.6647548439334,45.8184272076144,45.8184272076144,3213913.3395554,0.0,1.0
2025-05-09,48.53,48.63,47.4031,47.63,3080014,47.2095174604146,47.3067964990719,46.1132799737848,46.3340061124984,3166164.10123941,0.0,1.0
2025-05-12,49.9,50.37,49.15,49.42,4470109,48.5422402900203,48.9994517717099,47.8126475000902,48.075300904465,4595141.01053672,0.0,1.0
2025-05-13,50.69,51.38,49.51,49.7,4538726,49.3107446954134,49.9819700621492,48.1628520392567,48.3476822127056,4665677.27502602,0.0,1.0
2025-05-14,49.41,50.695,49.395,50.695,2897008,48.0655730005993,49.3156086473463,48.0509811448007,49.3156086473463,2978039.29806923,0.0,1.0
2025-05-15,48.86,49.195,47.61,49.11,4177780,47.5305382879838,47.856423067486,46.3145503047669,47.7737358846272,4294635.3681756,0.0,1.0
2025-05-16,50.13,50.155,48.73,48.91,3227629,48.7659820789323,48.7903018385966,47.4040755377293,47.5791778073125,3317907.99389849,0.0,1.0
2025-05-19,50.01,50.89,49.78,50.73,3395478,48.6492472325434,49.5053027727282,48.4255054436315,49.3496563108764,3490451.84539688,0.0,1.0
2025-05-20,50.16,50.54,49.685,50.0,2468037,48.7951657905295,49.1648261374274,48.333090356907,48.6395193286777,2537069.68537501,0.0,1.0
2025-05-21,48.3,49.68,48.185,49.68,2805033,47.4818987686552,48.8385244477596,47.3688466287298,48.8385244477596,2853363.01650679,0.51,1.0
2025-05-22,47.96,48.16,47.37,47.84,2573620,47.1476576593106,47.3442700765721,46.5676510283891,47.0296902089537,2617962.8284381,0.0,1.0
2025-05-23,47.94,48.06,47.25,47.6,1674732,47.1279964175844,47.2459638679413,46.4496835780322,46.7937553082399,1703587.21318446,0.0,1.0
2025-05-27,48.63,48.72,47.9,48.31,2011762,47.8063092571367,47.8947848449043,47.0886739341321,47.4917293895182,2046424.15572784,0.0,1.0
2025-05-28,48.35,48.735,48.21,48.64,2229402,47.5310518729705,47.9095307761989,47.3934231808875,47.8161398779997,2267814.03845384,0.0,1.0
2025-05-29,48.37,48.65,47.935,48.38,1812898,47.5507131146967,47.8259704988628,47.1230811071529,47.5605437355598,1844133.77878233,0.0,1.0
2025-05-30,48.27,48.365,47.57,48.09,4963171,47.4524069060659,47.5457978042652,46.7642634456506,47.2754557305306,5048685.19407759,0.0,1.0
2025-06-02,48.1,48.27,47.28,48.27,2648191,47.2852863513937,47.4524069060659,46.4791754406214,47.4524069060659,2693818.66810342,0.0,1.0
2025-06-03,47.28,47.94,46.82,47.94,3690380,46.4791754406214,47.1279964175844,46.02696688092,47.1279964175844,3753964.32371967,0.0,1.0
2025-06-04,47.24,47.47,46.85,47.18,3223484,46.4398529571692,46.6659572370199,46.0564587435092,46.3808692319907,3279023.82250097,0.0,1.0
2025-06-05,46.98,47.45,46.81,47.37,2288203,46.1842568147292,46.6462959952937,46.0171362600569,46.5676510283891,2327628.16496629,0.0,1.0
2025-06-06,47.42,47.77,47.25,47.42,2169939,46.6168041327045,46.9608758629122,46.4496835780322,46.6168041327045,2207326.50584707,0.0,1.0
2025-06-09,47.9,48.06,47.42,47.49,2332213,47.0886739341321,47.2459638679413,46.6168041327045,46.685618478746,2372396.44625085,0.0,1.0
2025-06-10,48.74,48.9298,47.98,48.0,2820034,47.9144460866305,48.1010312706117,47.1673189010367,47.1869801427629,2868622.47998213,0.0,1.0
2025-06-11,48.67,48.912,48.365,48.89,3330370,47.845631740589,48.0835327654754,47.5457978042652,48.0619053995766,3387751.44152804,0.0,1.0
2025-06-12,49.66,49.71,48.2,48.36,3330343,48.8188632060334,48.8680163103488,47.3835925600244,47.5408824938336,3387723.9763248,0.0,1.0
2025-06-13,52.0,52.41,49.58,49.75,7556592,51.1192284879931,51.5222839433792,48.7402182391288,48.9073387938011,7686790.18878962,0.0,1.0
2025-06-16,54.16,54.64,52.25,52.29,8322347,53.2426425944175,53.7145123958451,51.36499400957,51.4043164930223,8465738.95577565,0.0,1.0
2025-06-17,54.1,54.88,53.7302,53.98,5309591,53.183658869239,53.9504472965589,52.8201225097225,53.0656914188821,5401073.9239707,0.0,1.0
2025-06-18,53.99,55.045,53.92,54.07,4620945,53.0755220397452,54.1126525407997,53.0067076937037,53.1541670066498,4700562.72575473,0.0,1.0
2025-06-20,53.61,54.45,53.32,54.29,8469944,52.7019584469483,53.5277305994467,52.4168704419191,53.3704406656374,8615879.015143,0.0,1.0
2025-06-23,52.82,53.88,52.68,53.34,3640881,51.9253393987653,52.9673852102514,51.7877107066823,52.4365316836453,3703612.46833897,0.0,1.0
2025-06-24,52.93,53.33,52.35,52.4,4966083,52.0334762282592,52.4267010627822,51.4633002182008,51.5124533225162,5051647.36710873,0.0,1.0
2025-06-25,52.3,52.91,51.71,52.65,4524873,51.4141471138854,52.013814986533,50.8341404829639,51.758218844093,4602835.42924099,0.0,1.0
2025-06-26,53.17,53.55,52.48,52.57,3598277,52.269411128973,52.6429747217698,51.5910982894208,51.6795738771884,3660274.4120825,0.0,1.0
2025-06-27,51.98,53.275,51.34,53.175,4770110,51.099567246267,52.3726326480353,50.4704075110301,52.2743264394045,4852297.80136961,0.0,1.0
2025-06-30,52.78,53.13,51.65,52.0,4198827,51.886016915313,52.2300886455207,50.7751567577855,51.1192284879931,4271171.73826838,0.0,1.0
2025-07-01,54.45,54.62,52.57,52.68,5012212,53.5277305994467,53.6948511541189,51.6795738771884,51.7877107066823,5098571.15823291,0.0,1.0
2025-07-02,55.9,55.98,54.295,54.9,4662350,54.9531706245926,55.0318155914972,53.375355976069,53.9701085382851,4742681.12354131,0.0,1.0
2025-07-03,55.31,56.37,54.88,56.0,2259865,54.3731639936712,55.4152098051572,53.9504472965589,55.0514768332234,2298801.90831912,0.0,1.0
2025-07-07,54.52,55.47,54.465,54.88,2761184,53.5965449454882,54.5304539274804,53.5424765307413,53.9504472965589,2808758.50921194,0.0,1.0
2025-07-08,54.55,55.31,54.41,54.61,3015456,53.6260368080774,54.3731639936712,53.4884081159944,53.6850205332559,3067411.55212916,0.0,1.0
2025-07-09,54.0,54.68,53.21,54.54,3184571,53.0853526606083,53.7538348792974,52.3087336124253,53.6162061872143,3239440.36125067,0.0,1.0
2025-07-10,54.89,55.58,53.51,54.03,3013627,53.960277917422,54.6385907569742,52.6036522383175,53.1148445231975,3065551.03891694,0.0,1.0
2025-07-11,54.94,55.14,54.11,54.58,2190095,54.0094310217374,54.2060434389989,53.1934894901021,53.6555286706666,2227829.78868214,0.0,1.0
2025-07-14,54.3,54.98,53.95,54.77,2313677,53.3802712865005,54.0487535051897,53.0361995562929,53.8423104670651,2353541.0756103,0.0,1.0
2025-07-15,53.73,54.25,53.5202,54.09,3549162,52.8199258973052,53.3311181821851,52.6136794715979,53.1738282483759,3610313.17292569,0.0,1.0
2025-07-16,54.0,54.12,53.301,53.58,3487347,53.0853526606083,53.2033201109652,52.3981922622793,52.6724665843591,3547433.11594762,0.0,1.0
2025-07-17,53.54,53.7499,52.23,53.07,4504147,52.6331441009068,52.8394888328227,51.3453327678439,52.1711049203422,4581752.32544858,0.0,1.0
2025-07-18,54.39,54.44,53.4401,53.63,2983040,53.4687468742682,53.5178999785836,52.5349361984847,52.7216196886745,3034437.03256269,0.0,1.0
2025-07-21,54.15,55.05,54.13,54.6,2069985,53.2328119735544,54.1175678512312,53.2131507318282,53.6751899123928,2105650.32344497,0.0,1.0
2025-07-22,55.41,55.465,54.095,54.13,2365600,54.4714702023019,54.5255386170488,53.1787435588075,53.2131507318282,2406358.69590428,0.0,1.0
2025-07-23,56.22,56.39,55.405,55.53,2589581,55.267750492211,55.4348710468833,54.4665548918704,54.5894376526588,2634198.83247316,0.0,1.0
2025-07-24,55.5,56.22,55.4301,56.13,2347084,54.5599457900696,55.267750492211,54.4912297502367,55.1792749044434,2387523.66985872,0.0,1.0
2025-07-25,55.35,55.43,54.0688,55.26,2684327,54.4124864771235,54.4911314440281,53.1529873321462,54.3240108893558,2730577.28233879,0.0,1.0
2025-07-28,54.76,55.0,54.31,54.93,1751638,53.832479846202,54.0684147469158,53.3901019073636,53.9996004008743,1781818.28431534,0.0,1.0
2025-07-29,54.2,54.97,53.805,54.97,3370914,53.2819650778698,54.0389228843266,52.8936555537783,54.0389228843266,3428994.00450011,0.0,1.0
2025-07-30,55.2,55.9,54.265,54.38,3352722,54.2650271641773,54.9531706245926,53.3458641134798,53.4589162534051,3410488.56089347,0.0,1.0
2025-07-31,54.18,55.015,53.97,54.77,3986398,53.2623038361436,54.0831606782104,53.055860798019,53.8423104670651,4055082.6397681,0.0,1.0
2025-08-01,53.85,54.5,52.96,54.15,2583504,52.9378933476621,53.576883703762,52.0629680908484,53.2328119735544,2628017.12728419,0.0,1.0
2025-08-04,54.36,54.52,53.56,54.24,2531041,53.439255011679,53.5965449454882,52.6528053426329,53.3212875613221,2574650.20292537,0.0,1.0
2025-08-05,57.62,57.73,54.55,54.55,5761264,56.6440374130416,56.7521742425355,53.6260368080774,53.6260368080774,5860529.13670962,0.0,1.0
2025-08-06,56.73,58.78,56.69,58.24,4889936,55.7691121562279,57.7843894331584,55.7297896727756,57.2535359065523,4974188.37335787,0.0,1.0
2025-08-07,57.86,58.04,56.5615,57.41,3943621,56.8799723137554,57.0569234892908,55.6034661946851,56.437594374917,4011568.60276494,0.0,1.0
2025-08-08,57.84,58.71,57.68,58.41,2694402,56.8603110720293,57.7155750871169,56.7030211382201,57.4206564612246,2740825.87206708,0.0,1.0
2025-08-11,58.28,58.88,57.83,58.4,3063296,57.2928583900046,57.8826956417891,56.8504804511662,57.4108258403615,3116075.82335509,0.0,1.0
2025-08-12,58.56,59.68,58.15,58.47,3844803,57.5681157741707,58.6691453108352,57.1650603187846,57.479640186403,3911047.9933585,0.0,1.0
2025-08-13,59.82,59.825,57.49,58.5,4223985,58.8067740029183,58.8116893133498,56.5162393418216,57.5091320489923,4296763.20431148,0.0,1.0
2025-08-14,59.32,60.07,58.82,60.0,3571596,58.3152429597645,59.0525395244951,57.8237119166107,58.9837251784536,3633133.70513059,0.0,1.0
2025-08-15,59.75,59.779,58.97,59.5,2935937,58.7379596568767,58.7664684573796,57.9711712295568,58.4921941352998,2986522.45966229,0.0,1.0
2025-08-18,59.67,59.815,59.27,59.59,3654544,58.6593146899721,58.8018586924867,58.2660898554491,58.5806697230675,3717510.8784092,0.0,1.0
2025-08-19,59.96,60.02,58.96,59.7,3475509,58.9444026950013,59.0033864201798,57.9613406086938,58.6888065525614,3535391.15017061,0.0,1.0
2025-08-20,60.73,60.75,59.65,59.78,4485477,60.202722165475,60.2225485188968,59.1320990806946,59.2609703779367,4524762.47604327,0.51,1.0
2025-08-21,61.12,61.72,60.26,60.71,4190456,60.5893360572012,61.184126659857,59.7368028600613,60.1828958120531,4227157.57238537,0.0,1.0
2025-08-22,62.92,63.395,60.97,61.35,5237475,62.3737078651685,62.8445837589377,60.4406384065373,60.8173391215526,5283346.75425039,0.0,1.0
2025-08-25,64.21,64.38,62.67,62.93,3365294,63.6525076608784,63.8210316649643,62.1258784473953,62.3836210418795,3394768.49665121,0.0,1.0
2025-08-26,62.82,63.935,62.63,63.935,4715379,62.2745760980592,63.3798953013279,62.0862257405516,63.3798953013279,4756678.04327667,0.0,1.0
2025-08-27,62.71,63.18,62.17,62.6,2896175,62.165531154239,62.6314504596527,61.6302196118488,62.0564862104188,2921540.77794951,0.0,1.0
2025-08-28,62.66,62.91,61.96,62.82,3507083,62.1159652706844,62.3637946884576,61.4220429009193,62.2745760980592,3537799.33745492,0.0,1.0
2025-08-29,62.64,63.06,62.21,62.55,2760640,62.0961389172625,62.5124923391216,61.6698723186925,62.0069203268641,2784818.71200412,0.0,1.0
2025-09-02,62.05,62.8128,61.62,62.55,3837980,61.5112614913177,62.2674386108274,61.0849948927477,62.0069203268641,3871594.45646574,0.0,1.0
2025-09-03,61.72,61.78,61.1217,61.76,2980299,61.184126659857,61.2436057201226,60.5910212972421,61.2237793667007,3006401.56723338,0.0,1.0
2025-09-04,61.94,62.19,61.34,61.88,2691225,61.4022165474974,61.6500459652707,60.8074259448417,61.3427374872319,2714795.7496136,0.0,1.0
2025-09-05,62.94,63.025,61.6527,61.94,2656447,62.3935342185904,62.4777962206333,61.1174109805924,61.4022165474974,2679713.15095312,0.0,1.0
2025-09-08,62.3,63.25,61.39,62.84,4161692,61.7590909090909,62.7008426966292,60.8569918283963,62.2944024514811,4198141.64657393,0.0,1.0
2025-09-09,62.19,62.72,62.055,62.35,2317133,61.6500459652707,62.17544433095,61.5162180796731,61.8086567926456,2337427.3127254,0.0,1.0
2025-09-10,61.41,62.24,59.57,62.02,3606207,60.8768181818182,61.6996118488253,59.0527936670072,61.4815219611849,3637791.50231839,0.0,1.0
2025-09-11,61.42,61.68,60.79,61.37,2909339,60.8867313585291,61.1444739530133,60.2622012257406,60.8371654749745,2934820.07315817,0.0,1.0
2025-09-12,61.57,61.77,61.155,61.3,2289908,61.0354290091931,61.2336925434116,60.6240321756895,60.767773237998,2309963.86604843,0.0,1.0
2025-09-15,60.53,61.595,60.51,61.4,3085786,60.0044586312564,61.0602119509704,59.9846322778345,60.8669050051073,3112812.46161772,0.0,1.0
2025-09-16,62.35,62.92,59.915,60.77,4665596,61.8086567926456,62.3737078651685,59.3947982635342,60.2423748723187,4706459.02524472,0.0,1.0
2025-09-17,61.09,62.625,61.055,62.15,3084157,60.5595965270684,62.0812691521961,60.5249004085802,61.610393258427,3111169.19422978,0.0,1.0
2025-09-18,60.83,61.27,60.63,61.27,2837701,60.3018539325843,60.7380337078652,60.1035903983657,60.7380337078652,2862554.64090675,0.0,1.0
2025-09-19,61.65,61.88,60.74,60.9,11658542,61.1147344228805,61.3427374872319,60.2126353421859,60.3712461695608,11760651.8475013,0.0,1.0
2025-09-22,59.86,61.325,58.46,61.23,4342490,59.3402757916241,60.7925561797753,57.952431052094,60.6983810010215,4380523.14270994,0.0,1.0
2025-09-23,60.7,61.6,59.91,59.91,3624651,60.1729826353422,61.0651685393258,59.3898416751788,59.3898416751788,3656397.04173107,0.0,1.0
2025-09-24,61.48,62.045,60.905,61.03,2537663,60.9462104187947,61.5063049029622,60.3762027579162,60.5001174668029,2559888.79649665,0.0,1.0
2025-09-25,61.07,62.28,61.02,61.99,2939431,60.5397701736466,61.7392645556691,60.4902042900919,61.4517824310521,2965175.63008758,0.0,1.0
2025-09-26,60.6,61.54,59.36,61.31,5878774,60.0738508682329,61.0056894790603,58.8446169560776,60.7776864147089,5930262.48943843,0.0,1.0
2025-09-29,60.31,60.68,59.35,60.64,4268219,59.7863687436159,60.1531562819203,58.8347037793667,60.1135035750766,4305601.64966512,0.0,1.0
2025-09-30,59.74,60.58,59.69,60.2,3233627,59.221317671093,60.054024514811,59.1717517875383,59.6773237997957,3261948.30808861,0.0,1.0
2025-10-01,59.25,60.32,58.17,60.07,3650690,58.7355720122574,59.7962819203269,57.664948927477,59.5484525025536,3682664.10097888,0.0,1.0
2025-10-02,59.11,59.51,58.89,59.07,2725196,58.5967875383044,58.9933146067416,58.3786976506639,58.5571348314607,2749064.2802679,0.0,1.0
2025-10-03,61.04,61.25,58.83,58.91,4260898,60.5100306435138,60.7182073544433,58.3192185903984,58.3985240040858,4298216.5296239,0.0,1.0
2025-10-06,62.45,63.19,60.6109,61.05,4057813,61.9077885597549,62.6413636363636,60.0846562308478,60.5199438202247,4093352.83565172,0.0,1.0
2025-10-07,62.89,63.42,62.07,62.33,3486788,62.3439683350358,62.869366700715,61.5310878447395,61.7888304392237,3517326.58629572,0.0,1.0
2025-10-08,62.22,63.56,60.81,62.97,4711421,61.6797854954035,63.008151174668,60.2820275791624,62.4232737487232,4752685.37764039,0.0,1.0
2025-10-09,61.31,63.11,61.05,62.275,3706643,60.7776864147089,62.5620582226762,60.5199438202247,61.7343079673136,3739107.15816589,0.0,1.0
2025-10-10,60.84,62.04,60.8,61.26,4527795,60.3117671092952,61.5013483146067,60.2721144024515,60.7281205311542,4567451.11282844,0.0,1.0
2025-10-13,61.64,62.4427,60.66,61.04,3609580,61.1048212461696,61.9005519407559,60.1333299284985,60.5100306435138,3641194.04430706,0.0,1.0
2025-10-14,61.85,62.385,58.42,60.75,6127629,61.3129979570991,61.8433529111338,57.9127783452503,60.2225485188968,6181297.05409583,0.0,1.0
2025-10-15,63.38,64.57,62.22,63.04,5344098,62.8297139938713,64.0093820224719,61.6797854954035,62.4926659856997,5390903.59814529,0.0,1.0
2025-10-16,62.9,64.18,62.795,63.54,3638042,62.3538815117467,63.6227681307457,62.2497931562819,62.9883248212462,3669905.32509016,0.0,1.0
2025-10-17,63.33,63.36,61.86,62.35,3048602,62.7801481103167,62.8098876404494,61.32291113381,61.8086567926456,3075302.79031427,0.0,1.0
2025-10-20,63.19,63.99,62.9201,63.72,2124523,62.6413636363636,63.434417773238,62.3738069969356,63.1667620020429,2143130.36269964,0.0,1.0
2025-10-21,61.72,63.33,61.07,63.1,2822682,61.184126659857,62.7801481103167,60.5397701736466,62.5521450459653,2847404.09891808,0.0,1.0
2025-10-22,61.91,62.81,61.175,61.74,2193309,61.3724770173647,62.2646629213483,60.6438585291113,61.2039530132789,2212518.81607419,0.0,1.0
2025-10-23,62.51,63.0,61.895,62.5,2047840,61.9672676200204,62.453013278856,61.3576072522983,61.9573544433095,2065775.74446162,0.0,1.0
2025-10-24,63.33,63.88,62.5,62.5,1916896,62.7801481103167,63.3253728294178,61.9573544433095,61.9573544433095,1933684.88820196,0.0,1.0
2025-10-27,61.94,65.0,61.505,64.76,3409645,61.4022165474974,64.4356486210419,60.970993360572,64.1977323799796,3439507.9392066,0.0,1.0
2025-10-28,61.37,62.18,61.08,61.52,2104474,60.8371654749745,61.6401327885598,60.5496833503575,60.9858631256384,2122905.76609995,0.0,1.0
2025-10-29,60.52,61.33,60.39,60.97,3183165,59.9945454545455,60.7975127681308,59.8656741573034,60.4406384065373,3211044.3431221,0.0,1.0
2025-10-30,60.69,61.355,60.62,61.0,2521048,60.1630694586313,60.8222957099081,60.0936772216548,60.4703779366701,2543128.27614631,0.0,1.0
2025-10-31,60.53,60.84,59.595,60.36,4037566,60.0044586312564,60.3117671092952,59.0775766087845,59.8359346271706,4072928.50489438,0.0,1.0
2025-11-03,60.09,61.03,59.55,60.1,3877373,59.5682788559755,60.5001174668029,59.0329673135853,59.5781920326864,3911332.47501288,0.0,1.0
2025-11-04,60.12,61.9,55.6,56.15,8265575,59.5980183861083,61.3625638406537,55.1172625127681,55.6624872318693,8337967.98042246,0.0,1.0
2025-11-05,56.29,58.79,56.12,58.67,5725355,55.8012717058223,58.2795658835547,55.6327477017365,58.1606077630235,5775499.78876867,0.0,1.0
2025-11-06,56.72,57.39,56.13,56.13,4019004,56.2275383043922,56.8917211440245,55.6426608784474,55.6426608784474,4054203.93199382,0.0,1.0
2025-11-07,56.98,56.99,56.22,56.99,3740096,56.4852808988764,56.4951940755873,55.7318794688458,56.4951940755873,3772853.15198351,0.0,1.0
2025-11-10,56.0,57.06,55.58,57.06,4063239,55.5137895812053,56.5645863125638,55.0974361593463,56.5645863125638,4098826.35857805,0.0,1.0
2025-11-11,57.63,57.69,56.02,56.37,3394208,57.1296373850868,57.1891164453524,55.5336159346272,55.8805771195097,3423935.73621845,0.0,1.0
2025-11-12,57.75,58.155,57.02,57.17,3130666,57.248595505618,57.6500791624106,56.5249336057201,56.6736312563841,3158085.53735188,0.0,1.0
2025-11-13,58.83,59.72,57.85,57.89,3691625,58.3192185903984,59.2014913176711,57.3477272727273,57.387379979571,3723957.6249356,0.0,1.0
2025-11-14,58.61,59.78,58.055,58.75,3103301,58.1011287027579,59.2609703779367,57.5509473953013,58.2399131767109,3130480.86450283,0.0,1.0
2025-11-17,58.74,59.7,58.43,58.62,2404601,58.23,59.1816649642492,57.9226915219612,58.1110418794688,2425661.39000515,0.0,1.0
2025-11-18,61.03,61.13,58.25,58.98,3312330,60.5001174668029,60.5992492339122,57.7442543411645,58.4679162410623,3341340.61823802,0.0,1.0
2025-11-19,58.23,60.565,56.8,60.3,5265287,58.23,60.565,56.8,60.3,5265287,0.51,1.0
2025-11-20,57.87,58.985,57.85,58.235,2997430,57.87,58.985,57.85,58.235,2997430,0.0,1.0
2025-11-21,58.63,59.29,57.735,57.97,3103733,58.63,59.29,57.735,57.97,3103733,0.0,1.0
2025-11-24,58.65,58.94,57.94,58.41,5781954,58.65,58.94,57.94,58.41,5781954,0.0,1.0
2025-11-25,59.7,59.8059,58.74,58.95,2315679,59.7,59.8059,58.74,58.95,2315679,0.0,1.0
2025-11-26,60.55,61.05,59.55,59.55,2159217,60.55,61.05,59.55,59.55,2159217,0.0,1.0