date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-03-18,4.65,4.88,4.65,4.65,37000,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,90914.6217410182,0.0,1.0
1985-03-19,5.12,5.47,5.12,5.12,94000,2.08371322865582,2.22615456264597,2.08371322865582,2.08371322865582,230972.282260966,0.0,1.0
1985-03-20,4.77,5.23,4.77,5.12,37000,1.94127189466568,2.12848050505273,1.94127189466568,2.08371322865582,90914.6217410182,0.0,1.0
1985-03-21,4.88,5.23,4.88,4.88,29500,1.98603917106258,2.12848050505273,1.98603917106258,1.98603917106258,72485.98219892,0.0,1.0
1985-03-22,5.12,5.23,5.12,5.12,16000,2.08371322865582,2.12848050505273,2.08371322865582,2.08371322865582,39314.4310231431,0.0,1.0
1985-03-25,4.77,5.12,4.77,5.12,30000,1.94127189466568,2.08371322865582,1.94127189466568,2.08371322865582,73714.5581683931,0.0,1.0
1985-03-26,4.77,5.12,4.77,4.77,16000,1.94127189466568,2.08371322865582,1.94127189466568,1.94127189466568,39314.431023143,0.0,1.0
1985-03-27,4.77,5.12,4.77,4.77,5000,1.94127189466568,2.08371322865582,1.94127189466568,1.94127189466568,12285.7596947322,0.0,1.0
1985-03-28,4.77,5.12,4.77,4.77,29000,1.94127189466568,2.08371322865582,1.94127189466568,1.94127189466568,71257.4062294467,0.0,1.0
1985-03-29,4.77,5.12,4.77,4.77,12000,1.94127189466568,2.08371322865582,1.94127189466568,1.94127189466568,29485.8232673572,0.0,1.0
1985-04-01,4.88,5.12,4.88,4.88,34000,1.98603917106258,2.08371322865582,1.98603917106258,1.98603917106258,83543.165924179,0.0,1.0
1985-04-02,4.77,4.88,4.77,4.88,47500,1.94127189466568,1.98603917106258,1.94127189466568,1.98603917106258,116714.717099956,0.0,1.0
1985-04-03,4.77,4.88,4.77,4.77,8500,1.94127189466568,1.98603917106258,1.94127189466568,1.94127189466568,20885.7914810447,0.0,1.0
1985-04-04,4.65,4.77,4.65,4.77,47500,1.89243486586906,1.94127189466568,1.89243486586906,1.94127189466568,116714.717099956,0.0,1.0
1985-04-08,4.65,4.77,4.65,4.65,12000,1.89243486586906,1.94127189466568,1.89243486586906,1.89243486586906,29485.8232673572,0.0,1.0
1985-04-09,4.42,4.65,4.42,4.65,12000,1.79883056067553,1.89243486586906,1.79883056067553,1.89243486586906,29485.8232673573,0.0,1.0
1985-04-10,4.42,4.65,4.42,4.42,8500,1.79883056067553,1.89243486586906,1.79883056067553,1.79883056067553,20885.7914810448,0.0,1.0
1985-04-11,4.42,4.65,4.42,4.42,19500,1.79883056067553,1.89243486586906,1.79883056067553,1.79883056067553,47914.4628094557,0.0,1.0
1985-04-12,4.42,4.53,4.42,4.42,17500,1.79883056067553,1.84359783707244,1.79883056067553,1.79883056067553,43000.1589315628,0.0,1.0
1985-04-15,4.42,4.53,4.42,4.42,26000,1.79883056067553,1.84359783707244,1.79883056067553,1.79883056067553,63885.9504126076,0.0,1.0
1985-04-16,4.65,4.65,4.65,4.65,10500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,25800.0953589376,0.0,1.0
1985-04-17,4.65,4.65,4.65,4.65,26000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,63885.9504126074,0.0,1.0
1985-04-18,4.65,4.65,4.65,4.65,2000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,4914.30387789287,0.0,1.0
1985-04-19,5.23,5.23,4.65,4.65,5000,2.12848050505273,2.12848050505273,1.89243486586906,1.89243486586906,12285.7596947322,0.0,1.0
1985-04-22,4.65,4.65,4.65,4.65,32000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,78628.862046286,0.0,1.0
1985-04-23,4.65,4.88,4.65,4.65,23500,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,57743.0705652413,0.0,1.0
1985-04-24,4.65,4.65,4.65,4.65,15000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,36857.2790841965,0.0,1.0
1985-04-25,4.65,4.65,4.65,4.65,46000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,113028.989191536,0.0,1.0
1985-04-26,4.42,4.65,4.42,4.65,6000,1.79883056067553,1.89243486586906,1.79883056067553,1.89243486586906,14742.9116336787,0.0,1.0
1985-04-29,4.88,4.88,4.88,4.88,262500,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,645002.383973441,0.0,1.0
1985-04-30,4.88,4.88,4.88,4.88,17500,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,43000.1589315627,0.0,1.0
1985-05-01,4.65,4.65,4.65,4.65,8000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,19657.2155115715,0.0,1.0
1985-05-02,4.65,4.65,4.65,4.65,7500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,18428.6395420983,0.0,1.0
1985-05-03,4.65,4.65,4.65,4.65,24500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,60200.2225041877,0.0,1.0
1985-05-06,4.42,4.65,4.42,4.65,49500,1.79883056067553,1.89243486586906,1.79883056067553,1.89243486586906,121629.020977849,0.0,1.0
1985-05-07,4.65,4.65,4.65,4.65,8000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,19657.2155115715,0.0,1.0
1985-05-08,4.42,4.65,4.42,4.65,11500,1.79883056067553,1.89243486586906,1.79883056067553,1.89243486586906,28257.2472978841,0.0,1.0
1985-05-09,4.65,4.65,4.65,4.65,64000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,157257.724092572,0.0,1.0
1985-05-10,4.65,4.65,4.42,4.65,43500,1.89243486586906,1.89243486586906,1.79883056067553,1.89243486586906,106886.10934417,0.0,1.0
1985-05-13,4.65,4.65,4.65,4.65,12500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,30714.3992368305,0.0,1.0
1985-05-14,4.65,4.88,4.65,4.65,184000,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,452115.956766144,0.0,1.0
1985-05-15,4.65,4.88,4.65,4.65,14000,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,34400.1271452501,0.0,1.0
1985-05-16,4.88,4.88,4.88,4.88,23000,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,56514.4945957681,0.0,1.0
1985-05-17,4.88,4.88,4.88,4.88,32500,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,79857.4380157593,0.0,1.0
1985-05-20,4.88,5.23,4.88,4.88,36500,1.98603917106258,2.12848050505273,1.98603917106258,1.98603917106258,89686.0457715451,0.0,1.0
1985-05-21,4.88,5.23,4.88,4.88,85000,1.98603917106258,2.12848050505273,1.98603917106258,1.98603917106258,208857.914810447,0.0,1.0
1985-05-22,4.88,5.23,4.88,4.88,12500,1.98603917106258,2.12848050505273,1.98603917106258,1.98603917106258,30714.3992368305,0.0,1.0
1985-05-23,4.65,4.88,4.65,4.88,13000,1.89243486586906,1.98603917106258,1.89243486586906,1.98603917106258,31942.9752063037,0.0,1.0
1985-05-24,4.88,4.88,4.88,4.88,51000,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,125314.748886268,0.0,1.0
1985-05-28,4.65,4.88,4.65,4.88,10500,1.89243486586906,1.98603917106258,1.89243486586906,1.98603917106258,25800.0953589376,0.0,1.0
1985-05-29,4.88,4.88,4.88,4.88,3500,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,8600.03178631254,0.0,1.0
1985-05-30,4.65,4.65,4.65,4.65,1500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,3685.72790841966,0.0,1.0
1985-05-31,4.65,4.88,4.65,4.65,120500,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,296086.808643046,0.0,1.0
1985-06-03,4.65,4.88,4.65,4.65,21500,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,52828.7666873484,0.0,1.0
1985-06-04,4.65,4.88,4.65,4.65,34000,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,83543.1659241788,0.0,1.0
1985-06-05,4.65,4.65,4.65,4.65,7000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,17200.0635726251,0.0,1.0
1985-06-06,4.65,4.88,4.65,4.65,10500,1.89243486586906,1.98603917106258,1.89243486586906,1.89243486586906,25800.0953589376,0.0,1.0
1985-06-07,4.88,4.88,4.88,4.88,28000,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,68800.2542905003,0.0,1.0
1985-06-10,4.88,4.88,4.88,4.88,21000,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,51600.1907178753,0.0,1.0
1985-06-11,4.65,4.88,4.65,4.88,85500,1.89243486586906,1.98603917106258,1.89243486586906,1.98603917106258,210086.49077992,0.0,1.0
1985-06-12,4.65,4.65,4.65,4.65,46000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,113028.989191536,0.0,1.0
1985-06-13,4.65,4.65,4.65,4.65,28500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,70028.8302599734,0.0,1.0
1985-06-14,4.65,4.65,4.65,4.65,41500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,101971.805466277,0.0,1.0
1985-06-17,4.88,4.88,4.88,4.88,59500,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,146200.540367313,0.0,1.0
1985-06-18,4.88,5.23,4.88,4.88,24500,1.98603917106258,2.12848050505273,1.98603917106258,1.98603917106258,60200.2225041878,0.0,1.0
1985-06-19,4.65,4.88,4.65,4.88,19000,1.89243486586906,1.98603917106258,1.89243486586906,1.98603917106258,46685.8868399823,0.0,1.0
1985-06-20,4.65,4.65,4.65,4.65,31500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,77400.2860768128,0.0,1.0
1985-06-21,4.42,4.65,4.42,4.65,33000,1.79883056067553,1.89243486586906,1.79883056067553,1.89243486586906,81086.0139852327,0.0,1.0
1985-06-24,4.42,4.65,4.42,4.42,6000,1.79883056067553,1.89243486586906,1.79883056067553,1.79883056067553,14742.9116336787,0.0,1.0
1985-06-25,4.42,4.65,4.42,4.42,3500,1.79883056067553,1.89243486586906,1.79883056067553,1.79883056067553,8600.03178631256,0.0,1.0
1985-06-26,4.65,4.65,4.65,4.65,11500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,28257.247297884,0.0,1.0
1985-06-27,4.65,4.65,4.65,4.65,23000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,56514.494595768,0.0,1.0
1985-06-28,4.65,4.65,4.65,4.65,47500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,116714.717099956,0.0,1.0
1985-07-01,4.42,4.65,4.42,4.65,15000,1.79883056067553,1.89243486586906,1.79883056067553,1.89243486586906,36857.2790841967,0.0,1.0
1985-07-02,4.65,4.65,4.65,4.65,12000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,29485.8232673572,0.0,1.0
1985-07-03,4.65,4.65,4.65,4.65,13000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,31942.9752063037,0.0,1.0
1985-07-05,4.65,4.65,4.65,4.65,7000,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,17200.0635726251,0.0,1.0
1985-07-08,4.65,4.65,4.65,4.65,13500,1.89243486586906,1.89243486586906,1.89243486586906,1.89243486586906,33171.5511757769,0.0,1.0
1985-07-09,4.88,4.88,4.88,4.88,54500,1.98603917106258,1.98603917106258,1.98603917106258,1.98603917106258,133914.780672581,0.0,1.0
1985-07-10,5.23,5.23,5.23,5.23,26000,2.12848050505273,2.12848050505273,2.12848050505273,2.12848050505273,63885.9504126073,0.0,1.0
1985-07-11,4.88,5.23,4.88,5.23,51000,1.98603917106258,2.12848050505273,1.98603917106258,2.12848050505273,125314.748886268,0.0,1.0
1985-07-12,5.23,5.58,5.23,5.23,24500,2.12848050505273,2.27092183904287,2.12848050505273,2.12848050505273,60200.2225041876,0.0,1.0
1985-07-15,5.23,5.58,5.23,5.23,41500,2.12848050505273,2.27092183904287,2.12848050505273,2.12848050505273,101971.805466277,0.0,1.0
1985-07-16,5.58,5.58,5.58,5.58,32000,2.27092183904287,2.27092183904287,2.27092183904287,2.27092183904287,78628.862046286,0.0,1.0
1985-07-17,5.58,5.81,5.58,5.58,127500,2.27092183904287,2.36452614423639,2.27092183904287,2.27092183904287,313286.872215671,0.0,1.0
1985-07-18,5.23,5.81,5.23,5.58,20500,2.12848050505273,2.36452614423639,2.12848050505273,2.27092183904287,50371.6147484019,0.0,1.0
1985-07-19,5.81,5.81,5.81,5.81,49500,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,121629.020977849,0.0,1.0
1985-07-22,5.81,5.81,5.81,5.81,39500,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,97057.5015883844,0.0,1.0
1985-07-23,5.58,5.81,5.58,5.81,21500,2.27092183904287,2.36452614423639,2.27092183904287,2.36452614423639,52828.7666873484,0.0,1.0
1985-07-24,5.58,5.81,5.58,5.58,7500,2.27092183904287,2.36452614423639,2.27092183904287,2.27092183904287,18428.6395420983,0.0,1.0
1985-07-25,5.58,5.58,5.58,5.58,16000,2.27092183904287,2.27092183904287,2.27092183904287,2.27092183904287,39314.431023143,0.0,1.0
1985-07-26,5.58,5.58,5.58,5.58,23000,2.27092183904287,2.27092183904287,2.27092183904287,2.27092183904287,56514.4945957681,0.0,1.0
1985-07-29,5.58,5.58,5.58,5.58,43500,2.27092183904287,2.27092183904287,2.27092183904287,2.27092183904287,106886.10934417,0.0,1.0
1985-07-30,5.58,5.58,5.58,5.58,19500,2.27092183904287,2.27092183904287,2.27092183904287,2.27092183904287,47914.4628094556,0.0,1.0
1985-07-31,5.81,5.81,5.81,5.81,20500,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,50371.6147484021,0.0,1.0
1985-08-01,6.4,6.4,6.4,6.4,172000,2.60464153581978,2.60464153581978,2.60464153581978,2.60464153581978,422630.133498787,0.0,1.0
1985-08-02,6.16,6.16,6.16,6.16,48000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,117943.293069429,0.0,1.0
1985-08-05,6.16,6.16,6.16,6.16,18500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,45457.3108705091,0.0,1.0
1985-08-06,5.81,6.16,5.81,6.16,31000,2.36452614423639,2.50696747822654,2.36452614423639,2.50696747822654,76171.7101073397,0.0,1.0
1985-08-07,5.81,6.16,5.81,5.81,80000,2.36452614423639,2.50696747822654,2.36452614423639,2.36452614423639,196572.155115715,0.0,1.0
1985-08-08,5.81,5.81,5.81,5.81,27500,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,67571.6783210271,0.0,1.0
1985-08-09,5.81,5.81,5.81,5.81,13500,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,33171.551175777,0.0,1.0
1985-08-12,6.16,6.16,6.16,6.16,62500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,153571.996184152,0.0,1.0
1985-08-13,6.16,6.16,6.16,6.16,23500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,57743.0705652413,0.0,1.0
1985-08-14,6.16,6.16,6.16,6.16,19000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,46685.8868399823,0.0,1.0
1985-08-15,6.63,6.63,6.63,6.63,228000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,560230.642079788,0.0,1.0
1985-08-16,6.98,7.44,6.98,6.98,224000,2.84068717500345,3.02789578539049,2.84068717500345,2.84068717500345,550402.034324002,0.0,1.0
1985-08-19,6.98,7.33,6.98,6.98,169500,2.84068717500345,2.98312850899359,2.84068717500345,2.84068717500345,416487.253651421,0.0,1.0
1985-08-20,6.63,6.98,6.63,6.98,150000,2.6982458410133,2.84068717500345,2.6982458410133,2.84068717500345,368572.790841966,0.0,1.0
1985-08-21,6.63,6.63,6.63,6.63,78000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,191657.851237822,0.0,1.0
1985-08-22,6.63,6.63,6.63,6.63,57000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,140057.660519947,0.0,1.0
1985-08-23,6.63,6.63,6.63,6.63,21500,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,52828.7666873485,0.0,1.0
1985-08-26,6.4,6.63,6.4,6.63,20500,2.60464153581978,2.6982458410133,2.60464153581978,2.6982458410133,50371.614748402,0.0,1.0
1985-08-27,6.63,6.63,6.63,6.63,44000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,108114.685313643,0.0,1.0
1985-08-28,6.63,6.98,6.63,6.63,26500,2.6982458410133,2.84068717500345,2.6982458410133,2.6982458410133,65114.5263820807,0.0,1.0
1985-08-29,6.63,6.63,6.63,6.63,178500,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,438601.62110194,0.0,1.0
1985-08-30,6.63,6.63,6.63,6.63,51000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,125314.748886268,0.0,1.0
1985-09-03,6.4,6.63,6.4,6.63,48500,2.60464153581978,2.6982458410133,2.60464153581978,2.6982458410133,119171.869038902,0.0,1.0
1985-09-04,6.4,6.4,6.4,6.4,1500,2.60464153581978,2.60464153581978,2.60464153581978,2.60464153581978,3685.72790841966,0.0,1.0
1985-09-05,6.16,6.4,6.16,6.4,20000,2.50696747822654,2.60464153581978,2.50696747822654,2.60464153581978,49143.0387789287,0.0,1.0
1985-09-06,6.16,6.16,6.16,6.16,95000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,233429.434199911,0.0,1.0
1985-09-09,6.16,6.16,6.16,6.16,14500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,35628.7031147233,0.0,1.0
1985-09-10,6.16,6.63,6.16,6.16,85000,2.50696747822654,2.6982458410133,2.50696747822654,2.50696747822654,208857.914810447,0.0,1.0
1985-09-11,6.16,6.4,6.16,6.16,34000,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,83543.1659241788,0.0,1.0
1985-09-12,6.16,6.4,6.16,6.16,51000,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,125314.748886268,0.0,1.0
1985-09-13,6.16,6.16,6.16,6.16,175000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,430001.589315626,0.0,1.0
1985-09-16,6.16,6.4,6.16,6.16,92500,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,227286.554352545,0.0,1.0
1985-09-17,6.16,6.4,6.16,6.16,125500,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,308372.568337778,0.0,1.0
1985-09-18,6.16,6.16,6.16,6.16,227500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,559002.066110314,0.0,1.0
1985-09-19,6.16,6.4,6.16,6.16,78000,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,191657.851237822,0.0,1.0
1985-09-20,6.4,6.63,6.4,6.4,42000,2.60464153581978,2.6982458410133,2.60464153581978,2.60464153581978,103200.38143575,0.0,1.0
1985-09-23,6.63,6.98,6.63,6.63,111500,2.6982458410133,2.84068717500345,2.6982458410133,2.6982458410133,273972.441192528,0.0,1.0
1985-09-24,6.4,6.98,6.4,6.63,93000,2.60464153581978,2.84068717500345,2.60464153581978,2.6982458410133,228515.130322019,0.0,1.0
1985-09-25,6.63,6.98,6.63,6.63,110500,2.6982458410133,2.84068717500345,2.6982458410133,2.6982458410133,271515.289253582,0.0,1.0
1985-09-26,6.98,6.98,6.98,6.98,326000,2.84068717500345,2.84068717500345,2.84068717500345,2.84068717500345,801031.532096538,0.0,1.0
1985-09-30,6.98,6.98,6.98,6.98,565500,2.84068717500345,2.84068717500345,2.84068717500345,2.84068717500345,1389519.42147421,0.0,1.0
1985-10-01,6.98,6.98,6.98,6.98,147500,2.84068717500345,2.84068717500345,2.84068717500345,2.84068717500345,362429.910994599,0.0,1.0
1985-10-02,6.63,6.98,6.63,6.98,54000,2.6982458410133,2.84068717500345,2.6982458410133,2.84068717500345,132686.204703108,0.0,1.0
1985-10-03,6.98,6.98,6.98,6.98,195000,2.84068717500345,2.84068717500345,2.84068717500345,2.84068717500345,479144.628094555,0.0,1.0
1985-10-04,6.98,6.98,6.98,6.98,31000,2.84068717500345,2.84068717500345,2.84068717500345,2.84068717500345,76171.7101073395,0.0,1.0
1985-10-07,6.98,6.98,6.98,6.98,545500,2.84068717500345,2.84068717500345,2.84068717500345,2.84068717500345,1340376.38269528,0.0,1.0
1985-10-08,6.98,6.98,6.98,6.98,100000,2.84068717500345,2.84068717500345,2.84068717500345,2.84068717500345,245715.193894644,0.0,1.0
1985-10-09,6.63,6.98,6.63,6.98,52000,2.6982458410133,2.84068717500345,2.6982458410133,2.84068717500345,127771.900825215,0.0,1.0
1985-10-10,6.63,6.63,6.63,6.63,81000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,199029.307054662,0.0,1.0
1985-10-11,6.63,6.63,6.63,6.63,38000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,93371.7736799647,0.0,1.0
1985-10-14,6.63,6.63,6.63,6.63,11000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,27028.6713284108,0.0,1.0
1985-10-15,6.63,6.98,6.63,6.63,59000,2.6982458410133,2.84068717500345,2.6982458410133,2.6982458410133,144971.96439784,0.0,1.0
1985-10-16,6.63,6.63,6.63,6.63,152000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,373487.094719859,0.0,1.0
1985-10-17,6.63,6.98,6.63,6.63,120000,2.6982458410133,2.84068717500345,2.6982458410133,2.6982458410133,294858.232673573,0.0,1.0
1985-10-18,6.63,6.63,6.63,6.63,227000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,557773.490140842,0.0,1.0
1985-10-21,6.63,6.63,6.63,6.63,52000,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,127771.900825215,0.0,1.0
1985-10-22,6.4,6.4,6.4,6.4,80500,2.60464153581978,2.60464153581978,2.60464153581978,2.60464153581978,197800.731085188,0.0,1.0
1985-10-23,6.63,6.63,6.63,6.63,126500,2.6982458410133,2.6982458410133,2.6982458410133,2.6982458410133,310829.720276725,0.0,1.0
1985-10-24,6.16,6.4,6.16,6.4,135000,2.50696747822654,2.60464153581978,2.50696747822654,2.60464153581978,331715.511757769,0.0,1.0
1985-10-25,6.16,6.16,6.16,6.16,96500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,237115.162108331,0.0,1.0
1985-10-28,6.16,6.16,6.16,6.16,58500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,143743.388428367,0.0,1.0
1985-10-29,6.16,6.16,6.16,6.16,159000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,390687.158292483,0.0,1.0
1985-10-30,6.16,6.16,6.16,6.16,46500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,114257.565161009,0.0,1.0
1985-10-31,5.81,6.16,5.81,6.16,98000,2.36452614423639,2.50696747822654,2.36452614423639,2.50696747822654,240800.890016751,0.0,1.0
1985-11-01,5.81,6.16,5.81,5.81,40500,2.36452614423639,2.50696747822654,2.36452614423639,2.36452614423639,99514.6535273309,0.0,1.0
1985-11-04,6.16,6.4,6.16,6.16,83500,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,205172.186902027,0.0,1.0
1985-11-05,6.4,6.4,6.4,6.4,55000,2.60464153581978,2.60464153581978,2.60464153581978,2.60464153581978,135143.356642054,0.0,1.0
1985-11-06,6.4,6.4,6.4,6.4,50500,2.60464153581978,2.60464153581978,2.60464153581978,2.60464153581978,124086.172916795,0.0,1.0
1985-11-07,6.4,6.4,6.4,6.4,16500,2.60464153581978,2.60464153581978,2.60464153581978,2.60464153581978,40543.0069926162,0.0,1.0
1985-11-08,6.16,6.16,6.16,6.16,164000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,402972.917987216,0.0,1.0
1985-11-11,6.4,6.4,6.4,6.4,201500,2.60464153581978,2.60464153581978,2.60464153581978,2.60464153581978,495116.115697707,0.0,1.0
1985-11-12,6.16,6.4,6.16,6.4,414000,2.50696747822654,2.60464153581978,2.50696747822654,2.60464153581978,1017260.90272382,0.0,1.0
1985-11-13,6.16,6.4,6.16,6.16,197500,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,485287.507941921,0.0,1.0
1985-11-14,6.16,6.4,6.16,6.16,30000,2.50696747822654,2.60464153581978,2.50696747822654,2.50696747822654,73714.5581683931,0.0,1.0
1985-11-15,6.16,6.16,6.16,6.16,40000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,98286.0775578575,0.0,1.0
1985-11-18,6.16,6.16,6.16,6.16,58500,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,143743.388428367,0.0,1.0
1985-11-19,6.16,6.16,6.16,6.16,76000,2.50696747822654,2.50696747822654,2.50696747822654,2.50696747822654,186743.547359929,0.0,1.0
1985-11-20,5.81,5.81,5.81,5.81,43000,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,105657.533374697,0.0,1.0
1985-11-21,5.81,6.16,5.81,5.81,20500,2.36452614423639,2.50696747822654,2.36452614423639,2.36452614423639,50371.6147484021,0.0,1.0
1985-11-22,6.16,6.16,5.81,5.81,64500,2.50696747822654,2.50696747822654,2.36452614423639,2.36452614423639,158486.300062045,0.0,1.0
1985-11-25,6.16,6.16,5.81,6.16,134500,2.50696747822654,2.50696747822654,2.36452614423639,2.50696747822654,330486.935788296,0.0,1.0
1985-11-26,5.81,6.16,5.81,6.16,75000,2.36452614423639,2.50696747822654,2.36452614423639,2.50696747822654,184286.395420983,0.0,1.0
1985-11-27,5.81,6.16,5.81,5.81,35500,2.36452614423639,2.50696747822654,2.36452614423639,2.36452614423639,87228.8938325987,0.0,1.0
1985-11-29,5.81,5.81,5.81,5.81,31500,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,77400.2860768129,0.0,1.0
1985-12-02,5.81,5.81,5.81,5.81,16000,2.36452614423639,2.36452614423639,2.36452614423639,2.36452614423639,39314.4310231431,0.0,1.0
1985-12-03,5.81,5.81,5.58,5.81,88000,2.36452614423639,2.36452614423639,2.27092183904287,2.36452614423639,216229.370627287,0.0,1.0
1985-12-04,5.81,5.81,5.58,5.81,52500,2.36452614423639,2.36452614423639,2.27092183904287,2.36452614423639,129000.476794688,0.0,1.0
1985-12-05,5.81,5.81,5.58,5.81,95500,2.36452614423639,2.36452614423639,2.27092183904287,2.36452614423639,234658.010169385,0.0,1.0
1985-12-06,5.81,5.81,5.58,5.81,74500,2.36452614423639,2.36452614423639,2.27092183904287,2.36452614423639,183057.81945151,0.0,1.0
1985-12-09,5.58,5.81,5.58,5.81,52500,2.27092183904287,2.36452614423639,2.27092183904287,2.36452614423639,129000.476794688,0.0,1.0
1985-12-10,5.81,5.81,5.58,5.58,43500,2.36452614423639,2.36452614423639,2.27092183904287,2.27092183904287,106886.10934417,0.0,1.0
1985-12-11,5.23,5.58,5.23,5.58,39500,2.12848050505273,2.27092183904287,2.12848050505273,2.27092183904287,97057.5015883841,0.0,1.0
1985-12-12,1.12,1.12,1.0,1.12,61000,0.455812268768461,0.455812268768461,0.40697523997184,0.455812268768461,149886.268275733,0.0,1.0
1985-12-13,5.75,5.88,5.75,5.75,90000,0.468021525967616,0.478602882206884,0.468021525967616,0.468021525967616,1105718.3725259,0.0,0.2
1985-12-16,6.0,6.0,5.62,5.75,32800,0.488370287966208,0.488370287966208,0.457440169728349,0.468021525967616,402972.917987216,0.0,1.0
1985-12-17,6.0,6.0,5.75,6.0,5500,0.488370287966208,0.488370287966208,0.468021525967616,0.488370287966208,67571.6783210271,0.0,1.0
1985-12-18,6.0,6.0,5.88,6.0,22000,0.488370287966208,0.488370287966208,0.478602882206884,0.488370287966208,270286.713284109,0.0,1.0
1985-12-19,6.25,6.25,6.0,6.0,8300,0.5087190499648,0.5087190499648,0.488370287966208,0.488370287966208,101971.805466277,0.0,1.0
1985-12-20,6.25,6.25,6.25,6.25,14100,0.5087190499648,0.5087190499648,0.5087190499648,0.5087190499648,173229.211695724,0.0,1.0
1985-12-23,6.62,6.62,6.25,6.25,40400,0.538835217722717,0.538835217722717,0.5087190499648,0.5087190499648,496344.69166718,0.0,1.0
1985-12-24,6.75,6.75,6.62,6.62,15100,0.549416573961985,0.549416573961985,0.538835217722717,0.538835217722717,185514.971390456,0.0,1.0
1985-12-26,6.75,6.75,6.62,6.75,2100,0.549416573961985,0.549416573961985,0.538835217722717,0.549416573961985,25800.0953589376,0.0,1.0
1985-12-27,6.75,6.75,6.62,6.75,3700,0.549416573961985,0.549416573961985,0.538835217722717,0.549416573961985,45457.3108705091,0.0,1.0
1985-12-30,6.75,6.75,6.62,6.75,4100,0.549416573961985,0.549416573961985,0.538835217722717,0.549416573961985,50371.614748402,0.0,1.0
1985-12-31,6.75,6.75,6.62,6.75,3000,0.549416573961985,0.549416573961985,0.538835217722717,0.549416573961985,36857.2790841966,0.0,1.0
1986-01-02,6.62,6.62,6.62,6.62,4100,0.538835217722717,0.538835217722717,0.538835217722717,0.538835217722717,50371.614748402,0.0,1.0
1986-01-03,6.62,6.62,6.5,6.62,3000,0.538835217722717,0.538835217722717,0.529067811963392,0.538835217722717,36857.2790841966,0.0,1.0
1986-01-06,6.62,6.62,6.25,6.62,2900,0.538835217722717,0.538835217722717,0.5087190499648,0.538835217722717,35628.7031147234,0.0,1.0
1986-01-07,6.62,6.62,6.25,6.62,3500,0.538835217722717,0.538835217722717,0.5087190499648,0.538835217722717,43000.1589315627,0.0,1.0
1986-01-08,6.62,6.62,6.62,6.62,31500,0.538835217722717,0.538835217722717,0.538835217722717,0.538835217722717,387001.430384064,0.0,1.0
1986-01-09,6.75,6.88,6.62,6.62,79300,0.549416573961985,0.559997930201252,0.538835217722717,0.538835217722717,974260.743792262,0.0,1.0
1986-01-10,6.75,6.88,6.62,6.75,23400,0.549416573961985,0.559997930201252,0.538835217722717,0.549416573961985,287486.776856733,0.0,1.0
1986-01-13,6.62,6.75,6.62,6.75,11100,0.538835217722717,0.549416573961985,0.538835217722717,0.549416573961985,136371.932611527,0.0,1.0
1986-01-14,6.75,6.75,6.5,6.62,110600,0.549416573961985,0.549416573961985,0.529067811963392,0.538835217722717,1358805.02223738,0.0,1.0
1986-01-15,6.88,7.0,6.75,6.75,34900,0.559997930201252,0.569765335960577,0.549416573961985,0.549416573961985,428773.013346154,0.0,1.0
1986-01-16,7.25,7.5,7.0,7.0,147900,0.590114097959169,0.610462859957761,0.569765335960577,0.569765335960577,1817063.85885089,0.0,1.0
1986-01-17,7.25,7.25,7.0,7.25,57500,0.590114097959169,0.590114097959169,0.569765335960577,0.590114097959169,706431.182447101,0.0,1.0
1986-01-20,7.12,7.25,7.0,7.25,273100,0.579532741719901,0.590114097959169,0.569765335960577,0.590114097959169,3355240.97263136,0.0,1.0
1986-01-21,7.12,7.12,7.0,7.12,43800,0.579532741719901,0.579532741719901,0.569765335960577,0.579532741719901,538116.27462927,0.0,1.0
1986-01-22,7.12,7.12,7.0,7.12,72000,0.579532741719901,0.579532741719901,0.569765335960577,0.579532741719901,884574.698020718,0.0,1.0
1986-01-23,7.0,7.0,7.0,7.0,10300,0.569765335960577,0.569765335960577,0.569765335960577,0.569765335960577,126543.324855742,0.0,1.0
1986-01-24,7.12,7.25,7.0,7.0,194500,0.579532741719901,0.590114097959169,0.569765335960577,0.569765335960577,2389580.26062541,0.0,1.0
1986-01-27,7.25,7.5,7.12,7.12,140400,0.590114097959169,0.610462859957761,0.579532741719901,0.579532741719901,1724920.6611404,0.0,1.0
1986-01-28,7.12,7.12,7.0,7.12,2500,0.579532741719901,0.579532741719901,0.569765335960577,0.579532741719901,30714.3992368305,0.0,1.0
1986-01-29,7.5,7.5,7.0,7.12,31900,0.610462859957761,0.610462859957761,0.569765335960577,0.579532741719901,391915.734261957,0.0,1.0
1986-01-30,7.62,7.62,7.25,7.5,52700,0.620230265717085,0.620230265717085,0.590114097959169,0.610462859957761,647459.535912386,0.0,1.0
1986-01-31,7.25,7.5,7.12,7.5,20800,0.590114097959169,0.610462859957761,0.579532741719901,0.610462859957761,255543.801650429,0.0,1.0
1986-02-03,7.12,7.25,7.0,7.25,11600,0.579532741719901,0.590114097959169,0.569765335960577,0.590114097959169,142514.812458893,0.0,1.0
1986-02-04,6.62,7.0,6.25,7.0,38800,0.538835217722717,0.569765335960577,0.5087190499648,0.569765335960577,476687.476155609,0.0,1.0
1986-02-05,7.0,7.0,6.62,6.62,59400,0.569765335960577,0.569765335960577,0.538835217722717,0.538835217722717,729774.125867092,0.0,1.0
1986-02-06,7.0,7.0,6.75,7.0,500,0.569765335960577,0.569765335960577,0.549416573961985,0.569765335960577,6142.87984736609,0.0,1.0
1986-02-07,7.0,7.0,6.75,7.0,17600,0.569765335960577,0.569765335960577,0.549416573961985,0.569765335960577,216229.370627286,0.0,1.0
1986-02-10,7.0,7.0,6.88,7.0,27900,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,342772.695483028,0.0,1.0
1986-02-11,7.0,7.0,6.88,7.0,12100,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,148657.692306259,0.0,1.0
1986-02-12,7.0,7.0,7.0,7.0,18200,0.569765335960577,0.569765335960577,0.569765335960577,0.569765335960577,223600.826444126,0.0,1.0
1986-02-13,7.0,7.0,7.0,7.0,4700,0.569765335960577,0.569765335960577,0.569765335960577,0.569765335960577,57743.0705652413,0.0,1.0
1986-02-14,7.0,7.0,6.88,7.0,13600,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,167086.331848358,0.0,1.0
1986-02-18,7.0,7.0,6.88,7.0,24600,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,302229.688490412,0.0,1.0
1986-02-19,7.0,7.0,7.0,7.0,71500,0.569765335960577,0.569765335960577,0.569765335960577,0.569765335960577,878431.818173351,0.0,1.0
1986-02-20,7.0,7.0,7.0,7.0,15700,0.569765335960577,0.569765335960577,0.569765335960577,0.569765335960577,192886.427207295,0.0,1.0
1986-02-21,7.0,7.0,6.75,7.0,8300,0.569765335960577,0.569765335960577,0.549416573961985,0.569765335960577,101971.805466277,0.0,1.0
1986-02-24,7.0,7.0,6.75,7.0,17900,0.569765335960577,0.569765335960577,0.549416573961985,0.569765335960577,219915.098535706,0.0,1.0
1986-02-25,7.0,7.0,7.0,7.0,9200,0.569765335960577,0.569765335960577,0.569765335960577,0.569765335960577,113028.989191536,0.0,1.0
1986-02-26,6.88,7.0,6.75,7.0,16500,0.559997930201252,0.569765335960577,0.549416573961985,0.569765335960577,202715.034963081,0.0,1.0
1986-02-27,6.75,6.75,6.62,6.75,8500,0.549416573961985,0.549416573961985,0.538835217722717,0.549416573961985,104428.957405224,0.0,1.0
1986-02-28,6.62,6.75,6.62,6.75,5100,0.538835217722717,0.549416573961985,0.538835217722717,0.549416573961985,62657.3744431342,0.0,1.0
1986-03-03,6.5,6.75,6.5,6.62,12600,0.529067811963392,0.549416573961985,0.529067811963392,0.538835217722717,154800.572153626,0.0,1.0
1986-03-04,6.62,6.62,6.5,6.5,11900,0.538835217722717,0.538835217722717,0.529067811963392,0.529067811963392,146200.540367313,0.0,1.0
1986-03-05,6.5,6.75,6.5,6.62,15900,0.529067811963392,0.549416573961985,0.529067811963392,0.538835217722717,195343.579146242,0.0,1.0
1986-03-06,6.75,6.75,6.5,6.5,31200,0.549416573961985,0.549416573961985,0.529067811963392,0.529067811963392,383315.702475644,0.0,1.0
1986-03-07,6.75,6.75,6.62,6.75,6500,0.549416573961985,0.549416573961985,0.538835217722717,0.549416573961985,79857.4380157592,0.0,1.0
1986-03-10,6.75,6.75,6.5,6.75,34000,0.549416573961985,0.549416573961985,0.529067811963392,0.549416573961985,417715.829620894,0.0,1.0
1986-03-11,6.75,6.88,6.62,6.75,51100,0.549416573961985,0.559997930201252,0.538835217722717,0.549416573961985,627802.320400815,0.0,1.0
1986-03-12,7.0,7.0,6.75,6.75,39800,0.569765335960577,0.569765335960577,0.549416573961985,0.549416573961985,488973.235850341,0.0,1.0
1986-03-13,6.88,6.88,6.75,6.88,13200,0.559997930201252,0.559997930201252,0.549416573961985,0.559997930201252,162172.027970465,0.0,1.0
1986-03-14,7.0,7.0,6.75,6.88,107100,0.569765335960577,0.569765335960577,0.549416573961985,0.559997930201252,1315804.86330582,0.0,1.0
1986-03-17,6.88,7.0,6.88,7.0,68900,0.559997930201252,0.569765335960577,0.559997930201252,0.569765335960577,846488.842967049,0.0,1.0
1986-03-18,7.0,7.0,6.88,6.88,232000,0.569765335960577,0.569765335960577,0.559997930201252,0.559997930201252,2850296.24917787,0.0,1.0
1986-03-19,7.0,7.0,7.0,7.0,21200,0.569765335960577,0.569765335960577,0.569765335960577,0.569765335960577,260458.105528322,0.0,1.0
1986-03-20,7.0,7.0,6.88,7.0,56100,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,689231.118874476,0.0,1.0
1986-03-21,7.0,7.0,6.88,7.0,60400,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,742059.885561824,0.0,1.0
1986-03-24,7.0,7.0,6.88,7.0,31700,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,389458.58232301,0.0,1.0
1986-03-25,7.25,7.5,7.0,7.0,372000,0.590114097959169,0.610462859957761,0.569765335960577,0.569765335960577,4570302.60644037,0.0,1.0
1986-03-26,7.25,7.25,7.12,7.25,43300,0.590114097959169,0.590114097959169,0.579532741719901,0.590114097959169,531973.394781904,0.0,1.0
1986-03-27,7.25,7.5,7.25,7.25,66600,0.590114097959169,0.610462859957761,0.590114097959169,0.590114097959169,818231.595669164,0.0,1.0
1986-03-31,7.12,7.5,7.0,7.25,52100,0.579532741719901,0.610462859957761,0.569765335960577,0.590114097959169,640088.080095547,0.0,1.0
1986-04-01,7.0,7.12,7.0,7.12,48400,0.569765335960577,0.579532741719901,0.569765335960577,0.579532741719901,594630.769225038,0.0,1.0
1986-04-02,7.0,7.0,6.88,7.0,65500,0.569765335960577,0.569765335960577,0.559997930201252,0.569765335960577,804717.260004958,0.0,1.0
1986-04-03,7.12,7.12,7.0,7.0,76100,0.579532741719901,0.579532741719901,0.569765335960577,0.569765335960577,934946.31276912,0.0,1.0
1986-04-04,7.25,7.25,7.0,7.12,102500,0.590114097959169,0.590114097959169,0.569765335960577,0.579532741719901,1259290.36871005,0.0,1.0
1986-04-07,7.25,7.75,7.12,7.25,87000,0.590114097959169,0.630811621956353,0.579532741719901,0.590114097959169,1068861.0934417,0.0,1.0
1986-04-08,7.62,7.62,7.25,7.25,88600,0.620230265717085,0.620230265717085,0.590114097959169,0.590114097959169,1088518.30895327,0.0,1.0
1986-04-09,7.75,7.75,7.5,7.62,43500,0.630811621956353,0.630811621956353,0.610462859957761,0.620230265717085,534430.54672085,0.0,1.0
1986-04-10,8.25,8.25,7.62,7.75,125100,0.671509145953537,0.671509145953537,0.620230265717085,0.630811621956353,1536948.537811,0.0,1.0
1986-04-11,8.5,8.75,8.25,8.25,166900,0.691857907952129,0.712206669950721,0.671509145953537,0.671509145953537,2050493.2930508,0.0,1.0
1986-04-14,8.5,8.62,8.25,8.5,92400,0.691857907952129,0.701625313711453,0.671509145953537,0.691857907952129,1135204.19579325,0.0,1.0
1986-04-15,9.0,9.12,8.5,8.5,151600,0.732555431949313,0.742322837708637,0.691857907952129,0.691857907952129,1862521.1697214,0.0,1.0
1986-04-16,9.0,9.0,8.88,9.0,64200,0.732555431949313,0.732555431949313,0.722788026189989,0.732555431949313,788745.772401807,0.0,1.0
1986-04-17,8.62,9.0,8.62,9.0,59500,0.701625313711453,0.732555431949313,0.701625313711453,0.732555431949313,731002.701836565,0.0,1.0
1986-04-18,8.62,8.88,8.62,8.62,38400,0.701625313711453,0.722788026189989,0.701625313711453,0.701625313711453,471773.172277716,0.0,1.0
1986-04-21,8.25,8.75,8.25,8.62,42000,0.671509145953537,0.712206669950721,0.671509145953537,0.701625313711453,516001.907178752,0.0,1.0
1986-04-22,8.75,8.75,8.5,8.5,47100,0.712206669950721,0.712206669950721,0.691857907952129,0.691857907952129,578659.281621886,0.0,1.0
1986-04-23,9.0,9.0,8.75,8.75,110300,0.732555431949313,0.732555431949313,0.712206669950721,0.712206669950721,1355119.29432896,0.0,1.0
1986-04-24,9.5,9.5,8.88,9.0,224900,0.773252955946497,0.773252955946497,0.722788026189989,0.732555431949313,2763067.35534527,0.0,1.0
1986-04-25,9.75,10.0,9.5,9.5,267200,0.793601717945089,0.813950479943681,0.773252955946497,0.773252955946497,3282754.99043244,0.0,1.0
1986-04-28,9.62,9.75,9.5,9.75,73800,0.783020361705821,0.793601717945089,0.773252955946497,0.793601717945089,906689.065471236,0.0,1.0
1986-04-29,9.75,9.75,9.5,9.62,37000,0.793601717945089,0.793601717945089,0.773252955946497,0.783020361705821,454573.108705091,0.0,1.0
1986-04-30,9.88,9.88,9.62,9.75,85500,0.804183074184357,0.804183074184357,0.783020361705821,0.793601717945089,1050432.4538996,0.0,1.0
1986-05-01,9.75,10.0,9.62,9.88,47600,0.793601717945089,0.813950479943681,0.783020361705821,0.804183074184357,584802.161469252,0.0,1.0
1986-05-02,9.75,9.88,9.75,9.75,43600,0.793601717945089,0.804183074184357,0.793601717945089,0.793601717945089,535659.122690324,0.0,1.0
1986-05-05,9.88,10.0,9.75,9.75,17700,0.804183074184357,0.813950479943681,0.793601717945089,0.793601717945089,217457.94659676,0.0,1.0
1986-05-06,9.62,9.88,9.5,9.88,63700,0.783020361705821,0.804183074184357,0.773252955946497,0.804183074184357,782602.892554441,0.0,1.0
1986-05-07,9.75,9.88,9.62,9.62,132800,0.793601717945089,0.804183074184357,0.783020361705821,0.783020361705821,1631548.88746044,0.0,1.0
1986-05-08,10.0,10.0,9.75,9.75,61500,0.813950479943681,0.813950479943681,0.793601717945089,0.793601717945089,755574.22122603,0.0,1.0
1986-05-09,9.88,10.0,9.75,10.0,11800,0.804183074184357,0.813950479943681,0.793601717945089,0.813950479943681,144971.96439784,0.0,1.0
1986-05-12,9.88,9.88,9.75,9.88,44500,0.804183074184357,0.804183074184357,0.793601717945089,0.804183074184357,546716.306415583,0.0,1.0
1986-05-13,9.62,9.88,9.5,9.88,30700,0.783020361705821,0.804183074184357,0.773252955946497,0.804183074184357,377172.822628278,0.0,1.0
1986-05-14,9.5,9.75,9.5,9.62,4600,0.773252955946497,0.793601717945089,0.773252955946497,0.783020361705821,56514.4945957681,0.0,1.0
1986-05-15,9.62,9.62,9.25,9.5,61400,0.783020361705821,0.783020361705821,0.752904193947905,0.773252955946497,754345.645256557,0.0,1.0
1986-05-16,9.62,9.62,9.5,9.62,27800,0.783020361705821,0.783020361705821,0.773252955946497,0.783020361705821,341544.119513555,0.0,1.0
1986-05-19,9.25,9.62,9.25,9.62,47000,0.752904193947905,0.783020361705821,0.752904193947905,0.783020361705821,577430.705652413,0.0,1.0
1986-05-20,9.25,9.5,9.25,9.25,4500,0.752904193947905,0.773252955946497,0.752904193947905,0.752904193947905,55285.9186262949,0.0,1.0
1986-05-21,9.75,9.75,9.25,9.25,47000,0.793601717945089,0.793601717945089,0.752904193947905,0.752904193947905,577430.705652413,0.0,1.0
1986-05-22,9.62,9.88,9.62,9.75,35300,0.783020361705821,0.804183074184357,0.783020361705821,0.793601717945089,433687.317224046,0.0,1.0
1986-05-23,9.75,9.75,9.62,9.62,25200,0.793601717945089,0.793601717945089,0.783020361705821,0.783020361705821,309601.144307251,0.0,1.0
1986-05-27,9.5,9.75,9.5,9.75,10700,0.773252955946497,0.793601717945089,0.773252955946497,0.793601717945089,131457.628733634,0.0,1.0
1986-05-28,9.62,9.75,9.5,9.5,31500,0.783020361705821,0.793601717945089,0.773252955946497,0.773252955946497,387001.430384064,0.0,1.0
1986-05-29,9.75,9.75,9.62,9.62,21400,0.793601717945089,0.793601717945089,0.783020361705821,0.783020361705821,262915.257467269,0.0,1.0
1986-05-30,9.88,10.0,9.75,9.75,84600,0.804183074184357,0.813950479943681,0.793601717945089,0.793601717945089,1039375.27017434,0.0,1.0
1986-06-02,9.75,10.0,9.75,9.88,35500,0.793601717945089,0.813950479943681,0.793601717945089,0.804183074184357,436144.469162993,0.0,1.0
1986-06-03,10.0,10.0,9.75,9.75,148800,0.813950479943681,0.813950479943681,0.793601717945089,0.793601717945089,1828121.04257615,0.0,1.0
1986-06-04,10.0,10.0,9.75,10.0,94300,0.813950479943681,0.813950479943681,0.793601717945089,0.813950479943681,1158547.13921325,0.0,1.0
1986-06-05,10.0,10.25,9.88,10.0,106500,0.813950479943681,0.834299241942273,0.804183074184357,0.813950479943681,1308433.40748898,0.0,1.0
1986-06-06,10.0,10.0,10.0,10.0,14800,0.813950479943681,0.813950479943681,0.813950479943681,0.813950479943681,181829.243482036,0.0,1.0
1986-06-09,10.25,10.5,10.0,10.0,53900,0.834299241942273,0.854648003940865,0.813950479943681,0.813950479943681,662202.447546065,0.0,1.0
1986-06-10,10.5,10.62,10.25,10.25,118800,0.854648003940865,0.864415409700189,0.834299241942273,0.834299241942273,1459548.25173418,0.0,1.0
1986-06-11,10.5,10.5,10.25,10.5,25600,0.854648003940865,0.854648003940865,0.834299241942273,0.854648003940865,314515.448185144,0.0,1.0
1986-06-12,10.5,10.75,10.25,10.5,57600,0.854648003940865,0.874996765939457,0.834299241942273,0.854648003940865,707659.758416574,0.0,1.0
1986-06-13,10.25,10.5,10.0,10.5,36400,0.834299241942273,0.854648003940865,0.813950479943681,0.854648003940865,447201.652888252,0.0,1.0
1986-06-16,9.88,10.0,9.75,10.0,27200,0.804183074184357,0.813950479943681,0.793601717945089,0.813950479943681,334172.663696716,0.0,1.0
1986-06-17,10.0,10.0,9.75,9.88,87900,0.813950479943681,0.813950479943681,0.793601717945089,0.804183074184357,1079918.27716696,0.0,1.0
1986-06-18,10.0,10.25,9.88,10.0,20700,0.813950479943681,0.834299241942273,0.804183074184357,0.813950479943681,254315.225680956,0.0,1.0
1986-06-19,10.0,10.0,9.88,10.0,30200,0.813950479943681,0.813950479943681,0.804183074184357,0.813950479943681,371029.942780912,0.0,1.0
1986-06-20,10.0,10.0,10.0,10.0,26400,0.813950479943681,0.813950479943681,0.813950479943681,0.813950479943681,324344.05594093,0.0,1.0
1986-06-23,10.0,10.0,9.88,10.0,20900,0.813950479943681,0.813950479943681,0.804183074184357,0.813950479943681,256772.377619903,0.0,1.0
1986-06-24,10.0,10.0,10.0,10.0,16200,0.813950479943681,0.813950479943681,0.813950479943681,0.813950479943681,199029.307054662,0.0,1.0
1986-06-25,10.0,10.25,10.0,10.0,34100,0.813950479943681,0.834299241942273,0.813950479943681,0.813950479943681,418944.405590368,0.0,1.0
1986-06-26,10.0,10.25,10.0,10.0,42200,0.813950479943681,0.834299241942273,0.813950479943681,0.813950479943681,518459.059117699,0.0,1.0
1986-06-27,10.25,10.25,10.0,10.0,12600,0.834299241942273,0.834299241942273,0.813950479943681,0.813950479943681,154800.572153626,0.0,1.0
1986-06-30,10.25,10.62,10.25,10.25,75300,0.834299241942273,0.864415409700189,0.834299241942273,0.834299241942273,925117.705013334,0.0,1.0
1986-07-01,10.5,10.5,10.25,10.25,12400,0.854648003940865,0.854648003940865,0.834299241942273,0.834299241942273,152343.420214679,0.0,1.0
1986-07-02,10.25,10.5,10.25,10.5,25100,0.834299241942273,0.854648003940865,0.834299241942273,0.854648003940865,308372.568337778,0.0,1.0
1986-07-03,10.25,10.5,10.25,10.25,8100,0.834299241942273,0.854648003940865,0.834299241942273,0.834299241942273,99514.6535273308,0.0,1.0
1986-07-07,10.25,10.25,10.25,10.25,7900,0.834299241942273,0.834299241942273,0.834299241942273,0.834299241942273,97057.5015883843,0.0,1.0
1986-07-08,10.25,10.5,10.25,10.25,24900,0.834299241942273,0.854648003940865,0.834299241942273,0.834299241942273,305915.416398832,0.0,1.0
1986-07-09,10.25,10.25,10.25,10.25,37200,0.834299241942273,0.834299241942273,0.834299241942273,0.834299241942273,457030.260644038,0.0,1.0
1986-07-10,10.25,10.25,10.25,10.25,58900,0.834299241942273,0.834299241942273,0.834299241942273,0.834299241942273,723631.246019726,0.0,1.0
1986-07-11,10.25,10.25,10.25,10.25,33800,0.834299241942273,0.834299241942273,0.834299241942273,0.834299241942273,415258.677681948,0.0,1.0
1986-07-14,10.25,10.25,10.0,10.25,13500,0.834299241942273,0.834299241942273,0.813950479943681,0.834299241942273,165857.755878885,0.0,1.0
1986-07-15,10.0,10.25,10.0,10.25,17500,0.813950479943681,0.834299241942273,0.813950479943681,0.834299241942273,215000.794657813,0.0,1.0
1986-07-16,10.0,10.0,10.0,10.0,28300,0.813950479943681,0.813950479943681,0.813950479943681,0.813950479943681,347686.999360921,0.0,1.0
1986-07-17,10.0,10.0,10.0,10.0,7800,0.813950479943681,0.813950479943681,0.813950479943681,0.813950479943681,95828.9256189111,0.0,1.0
1986-07-18,10.25,10.25,10.0,10.0,53900,0.834299241942273,0.834299241942273,0.813950479943681,0.813950479943681,662202.447546065,0.0,1.0
1986-07-21,10.25,10.25,10.0,10.25,31600,0.834299241942273,0.834299241942273,0.813950479943681,0.834299241942273,388230.006353537,0.0,1.0
1986-07-22,10.0,10.25,10.0,10.25,6500,0.813950479943681,0.834299241942273,0.813950479943681,0.834299241942273,79857.4380157593,0.0,1.0
1986-07-23,10.0,10.25,10.0,10.0,13000,0.813950479943681,0.834299241942273,0.813950479943681,0.813950479943681,159714.876031519,0.0,1.0
1986-07-24,10.0,10.0,10.0,10.0,19400,0.813950479943681,0.813950479943681,0.813950479943681,0.813950479943681,238343.738077805,0.0,1.0
1986-07-25,10.0,10.0,10.0,10.0,4300,0.813950479943681,0.813950479943681,0.813950479943681,0.813950479943681,52828.7666873484,0.0,1.0
1986-07-28,10.25,10.25,10.0,10.0,30600,0.834299241942273,0.834299241942273,0.813950479943681,0.813950479943681,375944.246658805,0.0,1.0
1986-07-29,10.25,10.5,10.0,10.25,95200,0.834299241942273,0.854648003940865,0.813950479943681,0.834299241942273,1169604.3229385,0.0,1.0
1986-07-30,10.25,10.62,10.25,10.25,56600,0.834299241942273,0.864415409700189,0.834299241942273,0.834299241942273,695373.998721842,0.0,1.0
1986-07-31,10.88,11.0,10.5,10.5,113500,0.885578122178725,0.895345527938049,0.854648003940865,0.854648003940865,1394433.7253521,0.0,1.0
1986-08-01,11.0,11.0,10.75,10.88,116800,0.895345527938049,0.895345527938049,0.874996765939457,0.885578122178725,1434976.73234472,0.0,1.0
1986-08-04,11.0,11.0,11.0,11.0,29000,0.895345527938049,0.895345527938049,0.895345527938049,0.895345527938049,356287.031147234,0.0,1.0
1986-08-05,11.0,11.0,11.0,11.0,97000,0.895345527938049,0.895345527938049,0.895345527938049,0.895345527938049,1191718.69038902,0.0,1.0
1986-08-06,11.25,11.25,11.0,11.0,96500,0.915694289936641,0.915694289936641,0.895345527938049,0.895345527938049,1185575.81054166,0.0,1.0
1986-08-07,11.5,11.62,11.12,11.25,58100,0.936043051935233,0.945810457694557,0.905112933697373,0.915694289936641,713802.638263941,0.0,1.0
1986-08-08,12.0,12.25,11.62,11.62,126800,0.976740575932417,0.997089337931009,0.945810457694557,0.945810457694557,1557834.32929204,0.0,1.0
1986-08-11,12.75,13.75,12.75,12.75,263300,1.03778686192819,1.11918190992256,1.03778686192819,1.03778686192819,3234840.527623,0.0,1.0
1986-08-12,12.5,12.75,12.0,12.75,108900,1.0174380999296,1.03778686192819,0.976740575932417,1.03778686192819,1337919.23075634,0.0,1.0
1986-08-13,12.25,12.75,12.0,12.5,72400,0.997089337931009,1.03778686192819,0.976740575932417,1.0174380999296,889489.001898611,0.0,1.0
1986-08-14,12.25,12.25,12.0,12.25,74300,0.997089337931009,0.997089337931009,0.976740575932417,0.997089337931009,912831.945318602,0.0,1.0
1986-08-15,11.88,12.25,11.88,12.25,72000,0.966973170173093,0.997089337931009,0.966973170173093,0.997089337931009,884574.698020718,0.0,1.0
1986-08-18,11.5,11.88,11.12,11.88,80300,0.936043051935233,0.966973170173093,0.905112933697373,0.966973170173093,986546.503486995,0.0,1.0
1986-08-19,11.62,11.75,11.25,11.5,41200,0.945810457694557,0.956391813933825,0.915694289936641,0.936043051935233,506173.299422966,0.0,1.0
1986-08-20,11.88,12.0,11.75,11.75,30100,0.966973170173093,0.976740575932417,0.956391813933825,0.956391813933825,369801.366811439,0.0,1.0
1986-08-21,12.25,12.25,11.75,11.88,37200,0.997089337931009,0.997089337931009,0.956391813933825,0.966973170173093,457030.260644038,0.0,1.0
1986-08-22,12.62,12.62,12.0,12.25,171700,1.02720550568893,1.02720550568893,0.976740575932417,0.997089337931009,2109464.93958551,0.0,1.0
1986-08-25,13.0,13.0,12.5,12.62,103200,1.05813562392678,1.05813562392678,1.0174380999296,1.02720550568893,1267890.40049637,0.0,1.0
1986-08-26,13.0,13.0,12.75,13.0,88200,1.05813562392678,1.05813562392678,1.03778686192819,1.05813562392678,1083604.00507538,0.0,1.0
1986-08-27,13.0,13.0,12.75,13.0,68300,1.05813562392678,1.05813562392678,1.03778686192819,1.05813562392678,839117.387150213,0.0,1.0
1986-08-28,13.12,13.25,13.0,13.0,100400,1.06790302968611,1.07848438592538,1.05813562392678,1.05813562392678,1233490.27335111,0.0,1.0
1986-08-29,13.12,13.25,13.0,13.12,68200,1.06790302968611,1.07848438592538,1.05813562392678,1.06790302968611,837888.811180735,0.0,1.0
1986-09-02,13.62,13.62,13.12,13.12,86400,1.10860055368329,1.10860055368329,1.06790302968611,1.06790302968611,1061489.63762486,0.0,1.0
1986-09-03,14.0,14.0,13.5,13.62,142900,1.13953067192115,1.13953067192115,1.09883314792397,1.10860055368329,1755635.06037724,0.0,1.0
1986-09-04,13.62,13.88,13.5,13.88,165800,1.10860055368329,1.12976326616183,1.09883314792397,1.12976326616183,2036978.9573866,0.0,1.0
1986-09-05,13.75,14.0,13.5,13.62,177000,1.11918190992256,1.13953067192115,1.09883314792397,1.10860055368329,2174579.4659676,0.0,1.0
1986-09-08,13.5,13.62,13.25,13.62,155600,1.09883314792397,1.10860055368329,1.07848438592538,1.10860055368329,1911664.20850033,0.0,1.0
1986-09-09,13.75,13.75,13.25,13.5,114100,1.11918190992256,1.11918190992256,1.07848438592538,1.09883314792397,1401805.18116895,0.0,1.0
1986-09-10,13.88,13.88,13.62,13.75,241400,1.12976326616183,1.12976326616183,1.10860055368329,1.11918190992256,2965782.39030835,0.0,1.0
1986-09-11,13.62,13.88,13.12,13.88,76900,1.10860055368329,1.12976326616183,1.06790302968611,1.12976326616183,944774.920524909,0.0,1.0
1986-09-12,13.62,13.88,13.62,13.62,161800,1.10860055368329,1.12976326616183,1.10860055368329,1.10860055368329,1987835.91860768,0.0,1.0
1986-09-15,13.75,13.88,13.62,13.62,70600,1.11918190992256,1.12976326616183,1.10860055368329,1.10860055368329,867374.634448094,0.0,1.0
1986-09-16,13.75,13.88,13.5,13.75,174100,1.11918190992256,1.12976326616183,1.09883314792397,1.11918190992256,2138950.76285288,0.0,1.0
1986-09-17,13.62,13.75,13.25,13.75,162400,1.10860055368329,1.11918190992256,1.07848438592538,1.11918190992256,1995207.37442451,0.0,1.0
1986-09-18,13.75,13.75,13.5,13.62,97300,1.11918190992256,1.11918190992256,1.09883314792397,1.10860055368329,1195404.41829744,0.0,1.0
1986-09-19,14.0,14.25,13.75,13.75,286200,1.13953067192115,1.15987943391975,1.11918190992256,1.11918190992256,3516184.42463236,0.0,1.0
1986-09-22,14.5,14.75,14.0,14.0,165700,1.18022819591834,1.20057695791693,1.13953067192115,1.13953067192115,2035750.38141712,0.0,1.0
1986-09-23,14.0,14.25,14.0,14.25,42000,1.13953067192115,1.15987943391975,1.13953067192115,1.15987943391975,516001.907178754,0.0,1.0
1986-09-24,13.88,14.25,13.88,14.0,74200,1.12976326616183,1.15987943391975,1.12976326616183,1.13953067192115,911603.369349128,0.0,1.0
1986-09-25,13.75,14.0,13.75,13.88,52000,1.11918190992256,1.13953067192115,1.11918190992256,1.12976326616183,638859.504126075,0.0,1.0
1986-09-26,13.75,14.0,13.75,13.75,53600,1.11918190992256,1.13953067192115,1.11918190992256,1.11918190992256,658516.719637646,0.0,1.0
1986-09-29,13.75,13.88,13.62,13.75,52000,1.11918190992256,1.12976326616183,1.10860055368329,1.11918190992256,638859.504126075,0.0,1.0
1986-09-30,14.0,14.0,13.62,13.75,80600,1.13953067192115,1.13953067192115,1.10860055368329,1.11918190992256,990232.231395418,0.0,1.0
1986-10-01,14.0,14.0,13.75,14.0,67700,1.13953067192115,1.13953067192115,1.11918190992256,1.13953067192115,831745.931333372,0.0,1.0
1986-10-02,14.5,14.5,14.0,14.0,84800,1.18022819591834,1.18022819591834,1.13953067192115,1.13953067192115,1041832.42211329,0.0,1.0
1986-10-03,14.25,14.5,14.25,14.5,48500,1.15987943391975,1.18022819591834,1.15987943391975,1.18022819591834,595859.345194509,0.0,1.0
1986-10-06,15.0,15.0,14.5,14.5,114500,1.22092571991552,1.22092571991552,1.18022819591834,1.18022819591834,1406719.48504684,0.0,1.0
1986-10-07,16.0,16.5,14.88,15.0,190000,1.30232076790989,1.34301829190707,1.2111583141562,1.22092571991552,2334294.34199912,0.0,1.0
1986-10-08,16.0,16.25,15.88,16.0,58100,1.30232076790989,1.32266952990848,1.29255336215057,1.30232076790989,713802.63826394,0.0,1.0
1986-10-09,15.88,16.0,15.62,16.0,80500,1.29255336215057,1.30232076790989,1.27139064967203,1.30232076790989,989003.655425938,0.0,1.0
1986-10-10,16.5,16.5,15.88,15.88,62400,1.34301829190707,1.34301829190707,1.29255336215057,1.29255336215057,766631.404951291,0.0,1.0
1986-10-13,16.75,16.75,16.25,16.5,46400,1.36336705390567,1.36336705390567,1.32266952990848,1.34301829190707,570059.249835572,0.0,1.0
1986-10-14,16.25,16.75,16.25,16.75,64700,1.32266952990848,1.36336705390567,1.32266952990848,1.36336705390567,794888.652249174,0.0,1.0
1986-10-15,15.75,16.0,15.5,16.0,168900,1.2819720059113,1.30232076790989,1.26162324391271,1.30232076790989,2075064.81244026,0.0,1.0
1986-10-16,15.25,16.0,15.25,15.75,58700,1.24127448191411,1.30232076790989,1.24127448191411,1.2819720059113,721174.094080782,0.0,1.0
1986-10-17,14.75,15.25,14.62,15.25,99400,1.20057695791693,1.24127448191411,1.18999560167766,1.24127448191411,1221204.51365638,0.0,1.0
1986-10-20,15.0,15.0,14.75,14.75,115500,1.22092571991552,1.22092571991552,1.20057695791693,1.20057695791693,1419005.24474157,0.0,1.0
1986-10-21,15.0,15.12,15.0,15.0,47900,1.22092571991552,1.23069312567485,1.22092571991552,1.22092571991552,588487.889377673,0.0,1.0
1986-10-22,15.12,15.12,15.0,15.0,78800,1.23069312567485,1.23069312567485,1.22092571991552,1.22092571991552,968117.863944893,0.0,1.0
1986-10-23,15.0,15.12,14.88,15.12,85300,1.22092571991552,1.23069312567485,1.2111583141562,1.23069312567485,1047975.30196066,0.0,1.0
1986-10-24,15.0,15.0,14.75,15.0,88800,1.22092571991552,1.22092571991552,1.20057695791693,1.22092571991552,1090975.46089222,0.0,1.0
1986-10-27,15.0,15.12,15.0,15.0,42200,1.22092571991552,1.23069312567485,1.22092571991552,1.22092571991552,518459.059117699,0.0,1.0
1986-10-28,15.0,15.12,15.0,15.0,37100,1.22092571991552,1.23069312567485,1.22092571991552,1.22092571991552,455801.684674565,0.0,1.0
1986-10-29,14.88,15.0,14.62,15.0,74000,1.2111583141562,1.22092571991552,1.18999560167766,1.22092571991552,909146.21741018,0.0,1.0
1986-10-30,14.75,14.88,14.62,14.88,38000,1.20057695791693,1.2111583141562,1.18999560167766,1.2111583141562,466858.868399823,0.0,1.0
1986-10-31,14.0,14.5,14.0,14.5,205000,1.13953067192115,1.18022819591834,1.13953067192115,1.18022819591834,2518580.73742011,0.0,1.0
1986-11-03,13.88,14.25,13.88,14.0,175800,1.12976326616183,1.15987943391975,1.12976326616183,1.13953067192115,2159836.55433392,0.0,1.0
1986-11-04,14.5,14.5,14.0,14.0,139600,1.18022819591834,1.18022819591834,1.13953067192115,1.13953067192115,1715092.05338461,0.0,1.0
1986-11-05,14.5,14.75,14.25,14.5,71500,1.18022819591834,1.20057695791693,1.15987943391975,1.18022819591834,878431.81817335,0.0,1.0
1986-11-06,14.88,14.88,14.25,14.5,79800,1.2111583141562,1.2111583141562,1.15987943391975,1.18022819591834,980403.623639627,0.0,1.0
1986-11-07,15.0,15.0,14.75,14.88,47200,1.22092571991552,1.22092571991552,1.20057695791693,1.2111583141562,579887.85759136,0.0,1.0
1986-11-10,15.0,15.5,15.0,15.0,67100,1.22092571991552,1.26162324391271,1.22092571991552,1.22092571991552,824374.475516531,0.0,1.0
1986-11-11,15.12,15.25,15.0,15.0,34800,1.23069312567485,1.24127448191411,1.22092571991552,1.22092571991552,427544.437376679,0.0,1.0
1986-11-12,15.12,15.62,15.0,15.12,35200,1.23069312567485,1.27139064967203,1.22092571991552,1.23069312567485,432458.741254572,0.0,1.0
1986-11-13,15.0,15.12,15.0,15.12,24300,1.22092571991552,1.23069312567485,1.22092571991552,1.23069312567485,298543.960581993,0.0,1.0
1986-11-14,15.0,15.25,14.88,15.0,55200,1.22092571991552,1.24127448191411,1.2111583141562,1.22092571991552,678173.935149218,0.0,1.0
1986-11-17,14.5,15.0,14.25,15.0,59100,1.18022819591834,1.22092571991552,1.15987943391975,1.22092571991552,726088.397958671,0.0,1.0
1986-11-18,14.25,14.62,14.25,14.5,97000,1.15987943391975,1.18999560167766,1.15987943391975,1.18022819591834,1191718.69038902,0.0,1.0
1986-11-19,14.0,14.5,14.0,14.25,35300,1.13953067192115,1.18022819591834,1.13953067192115,1.15987943391975,433687.317224048,0.0,1.0
1986-11-20,14.0,14.0,13.75,14.0,33700,1.13953067192115,1.13953067192115,1.11918190992256,1.13953067192115,414030.101712476,0.0,1.0
1986-11-21,13.5,14.0,13.25,14.0,54800,1.09883314792397,1.13953067192115,1.07848438592538,1.13953067192115,673259.631271324,0.0,1.0
1986-11-24,13.62,13.75,13.5,13.5,62200,1.10860055368329,1.11918190992256,1.09883314792397,1.09883314792397,764174.253012345,0.0,1.0
1986-11-25,13.62,13.75,13.5,13.62,57200,1.10860055368329,1.11918190992256,1.09883314792397,1.10860055368329,702745.454538684,0.0,1.0
1986-11-26,13.62,13.75,13.5,13.62,62900,1.10860055368329,1.11918190992256,1.09883314792397,1.10860055368329,772774.284798657,0.0,1.0
1986-11-28,14.0,14.0,13.88,13.88,36400,1.13953067192115,1.13953067192115,1.12976326616183,1.12976326616183,447201.652888253,0.0,1.0
1986-12-01,13.88,14.25,13.88,14.0,69500,1.12976326616183,1.15987943391975,1.12976326616183,1.13953067192115,853860.298783887,0.0,1.0
1986-12-02,13.75,14.0,13.75,13.88,30700,1.11918190992256,1.13953067192115,1.11918190992256,1.12976326616183,377172.822628279,0.0,1.0
1986-12-03,13.88,13.88,13.75,13.75,60900,1.12976326616183,1.12976326616183,1.11918190992256,1.11918190992256,748202.76540919,0.0,1.0
1986-12-04,13.62,13.88,13.62,13.88,95300,1.10860055368329,1.12976326616183,1.10860055368329,1.12976326616183,1170832.89890798,0.0,1.0
1986-12-05,14.0,14.0,13.75,13.75,155800,1.13953067192115,1.13953067192115,1.11918190992256,1.11918190992256,1914121.36043928,0.0,1.0
1986-12-08,14.25,14.25,13.88,14.0,32100,1.15987943391975,1.15987943391975,1.12976326616183,1.13953067192115,394372.886200902,0.0,1.0
1986-12-09,14.88,15.0,14.25,14.25,57300,1.2111583141562,1.22092571991552,1.15987943391975,1.15987943391975,703974.030508153,0.0,1.0
1986-12-10,14.25,14.62,14.0,14.62,86800,1.15987943391975,1.18999560167766,1.13953067192115,1.18999560167766,1066403.94150275,0.0,1.0
1986-12-11,14.0,14.25,14.0,14.25,54800,1.13953067192115,1.15987943391975,1.13953067192115,1.15987943391975,673259.631271326,0.0,1.0
1986-12-12,14.25,14.25,14.0,14.0,51200,1.15987943391975,1.15987943391975,1.13953067192115,1.13953067192115,629030.896370286,0.0,1.0
1986-12-15,14.5,14.62,14.0,14.25,55000,1.18022819591834,1.18999560167766,1.13953067192115,1.15987943391975,675716.783210269,0.0,1.0
1986-12-16,14.5,14.75,14.5,14.5,45000,1.18022819591834,1.20057695791693,1.18022819591834,1.18022819591834,552859.186262948,0.0,1.0
1986-12-17,14.5,14.62,14.5,14.5,45600,1.18022819591834,1.18999560167766,1.18022819591834,1.18022819591834,560230.642079787,0.0,1.0
1986-12-18,14.88,15.0,14.5,14.5,87600,1.2111583141562,1.22092571991552,1.18022819591834,1.18022819591834,1076232.54925854,0.0,1.0
1986-12-19,15.0,15.12,14.88,14.88,83700,1.22092571991552,1.23069312567485,1.2111583141562,1.2111583141562,1028318.08644909,0.0,1.0
1986-12-22,15.0,15.5,15.0,15.0,67400,1.22092571991552,1.26162324391271,1.22092571991552,1.22092571991552,828060.203424951,0.0,1.0
1986-12-23,14.88,15.12,14.88,15.0,74700,1.2111583141562,1.23069312567485,1.2111583141562,1.22092571991552,917746.249196493,0.0,1.0
1986-12-24,14.88,15.0,14.75,14.88,29300,1.2111583141562,1.22092571991552,1.20057695791693,1.2111583141562,359972.759055652,0.0,1.0
1986-12-26,15.0,15.0,14.88,14.88,7900,1.22092571991552,1.22092571991552,1.2111583141562,1.2111583141562,97057.5015883844,0.0,1.0
1986-12-29,15.0,15.0,14.88,15.0,26000,1.22092571991552,1.22092571991552,1.2111583141562,1.22092571991552,319429.752063037,0.0,1.0
1986-12-30,14.88,15.0,14.88,15.0,20500,1.2111583141562,1.22092571991552,1.2111583141562,1.22092571991552,251858.073742009,0.0,1.0
1986-12-31,15.12,15.12,14.88,14.88,71800,1.23069312567485,1.23069312567485,1.2111583141562,1.2111583141562,882117.546081768,0.0,1.0
1987-01-02,15.25,15.5,15.12,15.12,50500,1.24127448191411,1.26162324391271,1.23069312567485,1.23069312567485,620430.864583977,0.0,1.0
1987-01-05,15.38,15.5,15.12,15.25,57100,1.25185583815338,1.26162324391271,1.23069312567485,1.24127448191411,701516.878569209,0.0,1.0
1987-01-06,15.5,15.62,15.38,15.38,56900,1.26162324391271,1.27139064967203,1.25185583815338,1.25185583815338,699059.726630259,0.0,1.0
1987-01-07,15.62,15.75,15.5,15.5,28100,1.27139064967203,1.2819720059113,1.26162324391271,1.26162324391271,345229.847421975,0.0,1.0
1987-01-08,16.38,16.38,15.75,15.75,132200,1.33325088614775,1.33325088614775,1.2819720059113,1.2819720059113,1624177.4316436,0.0,1.0
1987-01-09,16.88,17.0,16.25,16.38,106300,1.37394841014493,1.38371581590426,1.32266952990848,1.33325088614775,1305976.25555004,0.0,1.0
1987-01-12,17.62,17.75,17.62,17.62,128500,1.43418074566077,1.44476210190003,1.43418074566077,1.43418074566077,1578720.12077308,0.0,1.0
1987-01-13,17.38,17.62,17.25,17.62,27300,1.41464593414212,1.43418074566077,1.40406457790285,1.43418074566077,335401.239666188,0.0,1.0
1987-01-14,17.88,17.88,17.38,17.38,72300,1.4553434581393,1.4553434581393,1.41464593414212,1.41464593414212,888260.425929138,0.0,1.0
1987-01-15,17.62,17.88,17.5,17.88,78700,1.43418074566077,1.4553434581393,1.42441333990144,1.4553434581393,966889.287975421,0.0,1.0
1987-01-16,18.0,18.12,17.62,17.62,160700,1.46511086389863,1.47487826965795,1.43418074566077,1.43418074566077,1974321.58294346,0.0,1.0
1987-01-19,18.75,18.75,18.25,18.25,35800,1.5261571498944,1.5261571498944,1.48545962589722,1.48545962589722,439830.197071413,0.0,1.0
1987-01-20,18.0,18.75,17.88,18.75,58300,1.46511086389863,1.5261571498944,1.4553434581393,1.5261571498944,716259.790202885,0.0,1.0
1987-01-21,18.38,18.38,18.0,18.0,112800,1.49604098213649,1.49604098213649,1.46511086389863,1.46511086389863,1385833.69356579,0.0,1.0
1987-01-22,18.5,18.62,18.25,18.38,156900,1.50580838789581,1.51557579365513,1.48545962589722,1.49604098213649,1927635.69610348,0.0,1.0
1987-01-23,18.25,18.62,18.0,18.5,79300,1.48545962589722,1.51557579365513,1.46511086389863,1.50580838789581,974260.743792261,0.0,1.0
1987-01-26,18.12,18.25,18.0,18.25,73400,1.47487826965795,1.48545962589722,1.46511086389863,1.48545962589722,901774.761593343,0.0,1.0
1987-01-27,18.88,18.88,18.25,18.25,167800,1.53673850613367,1.53673850613367,1.48545962589722,1.48545962589722,2061550.47677606,0.0,1.0
1987-01-28,19.62,19.88,19.0,19.0,168900,1.5969708416495,1.61813355412804,1.54650591189299,1.54650591189299,2075064.81244027,0.0,1.0
1987-01-29,20.25,20.25,19.5,19.62,247300,1.64824972188595,1.64824972188595,1.58720343589018,1.5969708416495,3038268.37250728,0.0,1.0
1987-01-30,19.75,19.88,19.38,19.88,100800,1.60755219788877,1.61813355412804,1.57743603013085,1.61813355412804,1238404.57722901,0.0,1.0
1987-02-02,20.12,20.25,19.88,19.88,44500,1.63766836564669,1.64824972188595,1.61813355412804,1.61813355412804,546716.306415581,0.0,1.0
1987-02-03,20.38,20.38,19.88,20.12,48500,1.65883107812522,1.65883107812522,1.61813355412804,1.63766836564669,595859.345194512,0.0,1.0
1987-02-04,20.88,21.0,20.25,20.38,55900,1.69952860212241,1.70929600788173,1.64824972188595,1.65883107812522,686773.966935528,0.0,1.0
1987-02-05,21.38,21.38,20.88,20.88,75900,1.74022612611959,1.74022612611959,1.69952860212241,1.69952860212241,932489.160830173,0.0,1.0
1987-02-06,22.38,22.5,21.12,21.38,134700,1.82162117411396,1.83138857987328,1.71906341364105,1.74022612611959,1654891.83088042,0.0,1.0
1987-02-09,22.62,22.62,22.12,22.38,99900,1.84115598563261,1.84115598563261,1.80045846163542,1.82162117411396,1227347.39350374,0.0,1.0
1987-02-10,22.25,22.62,22.0,22.62,51200,1.81103981787469,1.84115598563261,1.7906910558761,1.84115598563261,629030.896370288,0.0,1.0
1987-02-11,21.88,22.25,21.75,22.25,42500,1.78092365011677,1.81103981787469,1.77034229387751,1.81103981787469,522144.787026119,0.0,1.0
1987-02-12,21.38,22.0,21.38,21.88,85600,1.74022612611959,1.7906910558761,1.74022612611959,1.78092365011677,1051661.02986908,0.0,1.0
1987-02-13,21.0,21.38,20.75,21.38,90800,1.70929600788173,1.74022612611959,1.68894724588314,1.74022612611959,1115546.98028168,0.0,1.0
1987-02-17,20.25,21.0,19.88,21.0,65500,1.64824972188595,1.70929600788173,1.61813355412804,1.70929600788173,804717.260004961,0.0,1.0
1987-02-18,20.62,20.62,20.0,20.25,56200,1.67836588964387,1.67836588964387,1.62790095988736,1.64824972188595,690459.694843949,0.0,1.0
1987-02-19,20.88,20.88,20.38,20.62,45400,1.69952860212241,1.69952860212241,1.65883107812522,1.67836588964387,557773.49014084,0.0,1.0
1987-02-20,21.75,21.88,20.38,20.88,482800,1.77034229387751,1.78092365011677,1.65883107812522,1.69952860212241,5931564.78061669,0.0,1.0
1987-02-23,22.12,22.12,21.62,21.75,108100,1.80045846163542,1.80045846163542,1.75976093763824,1.77034229387751,1328090.62300055,0.0,1.0
1987-02-24,21.38,22.0,21.12,22.0,110200,1.74022612611959,1.7906910558761,1.71906341364105,1.7906910558761,1353890.71835949,0.0,1.0
1987-02-25,22.12,22.12,21.62,21.62,158300,1.80045846163542,1.80045846163542,1.75976093763824,1.75976093763824,1944835.75967611,0.0,1.0
1987-02-26,23.5,23.62,22.12,22.12,206300,1.91278362786765,1.92255103362697,1.80045846163542,1.80045846163542,2534552.22502325,0.0,1.0
1987-02-27,24.0,24.25,23.5,23.5,151500,1.95348115186483,1.97382991386343,1.91278362786765,1.91278362786765,1861292.59375193,0.0,1.0
1987-03-02,24.88,25.5,24.38,24.38,196200,2.02510879409988,2.07557372385639,1.98441127010269,1.98441127010269,2410466.05210645,0.0,1.0
1987-03-03,25.25,25.38,24.88,24.88,97600,2.05522496185779,2.06580631809706,2.02510879409988,2.02510879409988,1199090.14620586,0.0,1.0
1987-03-04,26.0,26.0,25.38,25.38,92200,2.11627124785357,2.11627124785357,2.06580631809706,2.06580631809706,1132747.04385431,0.0,1.0
1987-03-05,27.38,28.25,26.62,26.62,158700,2.2285964140858,2.2994101058409,2.16673617761008,2.16673617761008,1949750.063554,0.0,1.0
1987-03-06,26.25,26.88,26.25,26.88,66600,2.13662000985216,2.18789889008861,2.13662000985216,2.18789889008861,818231.595669165,0.0,1.0
1987-03-09,26.5,26.62,26.12,26.25,45800,2.15696877185075,2.16673617761008,2.12603865361289,2.13662000985216,562687.794018736,0.0,1.0
1987-03-10,26.75,26.88,25.88,26.5,101900,2.17731753384935,2.18789889008861,2.10650384209425,2.15696877185075,1251918.91289321,0.0,1.0
1987-03-11,28.12,28.12,26.88,26.88,156800,2.28882874960163,2.28882874960163,2.18789889008861,2.18789889008861,1926407.12013401,0.0,1.0
1987-03-12,29.38,29.88,28.75,28.75,177600,2.39138651007453,2.43208403407172,2.34010762983808,2.34010762983808,2181950.92178444,0.0,1.0
1987-03-13,29.0,29.75,28.5,29.38,45900,2.36045639183667,2.42150267783245,2.31975886783949,2.39138651007453,563916.369988209,0.0,1.0
1987-03-16,28.88,29.25,28.62,29.0,62600,2.35068898607735,2.38080515383527,2.32952627359881,2.36045639183667,769088.556890236,0.0,1.0
1987-03-17,28.62,29.12,28.25,28.88,33700,2.32952627359881,2.370223797596,2.2994101058409,2.35068898607735,414030.101712476,0.0,1.0
1987-03-18,28.38,28.88,28.38,28.62,34800,2.30999146208017,2.35068898607735,2.30999146208017,2.32952627359881,427544.43737668,0.0,1.0
1987-03-19,28.25,28.62,27.75,28.38,34600,2.2994101058409,2.32952627359881,2.25871258184371,2.30999146208017,425087.285437734,0.0,1.0
1987-03-20,28.5,28.75,28.25,28.25,51300,2.31975886783949,2.34010762983808,2.2994101058409,2.2994101058409,630259.472339762,0.0,1.0
1987-03-23,29.0,29.0,28.38,28.5,151800,2.36045639183667,2.36045639183667,2.30999146208017,2.31975886783949,1864978.32166035,0.0,1.0
1987-03-24,30.0,30.0,29.12,29.12,118700,2.44185143983104,2.44185143983104,2.370223797596,2.370223797596,1458319.67576471,0.0,1.0
1987-03-25,31.0,31.75,30.25,30.25,175200,2.52324648782541,2.58429277382119,2.46220020182963,2.46220020182963,2152465.09851708,0.0,1.0
1987-03-26,30.62,30.88,30.38,30.88,61100,2.49231636958755,2.51347908206609,2.4727815580689,2.51347908206609,750659.917348137,0.0,1.0
1987-03-27,32.5,33.88,31.0,31.0,70600,2.64533905981696,2.75766422604919,2.52324648782541,2.52324648782541,867374.634448094,0.0,1.0
1987-03-30,32.75,33.38,32.12,32.5,103900,2.66568782181555,2.71696670205201,2.6144089415791,2.64533905981696,1276490.43228268,0.0,1.0
1987-03-31,32.62,33.0,31.5,32.75,93300,2.65510646557629,2.68603658381415,2.56394401182259,2.66568782181555,1146261.37951851,0.0,1.0
1987-04-01,31.0,33.0,30.25,32.62,82100,2.52324648782541,2.68603658381415,2.46220020182963,2.65510646557629,1008660.87093751,0.0,1.0
1987-04-02,32.0,32.5,31.25,31.25,155800,2.60464153581978,2.64533905981696,2.543595249824,2.543595249824,1914121.36043927,0.0,1.0
1987-04-03,33.75,33.75,32.25,32.25,155900,2.74708286980992,2.74708286980992,2.62499029781837,2.62499029781837,1915349.93640875,0.0,1.0
1987-04-06,31.75,31.88,31.0,31.88,548100,2.58429277382119,2.59487413006045,2.52324648782541,2.59487413006045,6733824.88868271,0.0,1.0
1987-04-07,32.12,33.0,31.75,31.75,89300,2.6144089415791,2.68603658381415,2.58429277382119,2.58429277382119,1097118.34073959,0.0,1.0
1987-04-08,30.0,32.12,28.75,32.12,354800,2.44185143983104,2.6144089415791,2.34010762983808,2.6144089415791,4358987.53969099,0.0,1.0
1987-04-09,31.25,32.0,30.25,30.25,270200,2.543595249824,2.60464153581978,2.46220020182963,2.46220020182963,3319612.26951664,0.0,1.0
1987-04-10,31.88,32.75,31.25,31.25,339300,2.59487413006045,2.66568782181555,2.543595249824,2.543595249824,4168558.26442264,0.0,1.0
1987-04-13,31.25,32.25,30.75,31.88,153600,2.543595249824,2.62499029781837,2.50289772582682,2.59487413006045,1887092.68911087,0.0,1.0
1987-04-14,31.5,31.62,30.0,31.25,275400,2.56394401182259,2.57371141758192,2.44185143983104,2.543595249824,3383498.21992925,0.0,1.0
1987-04-15,30.88,31.25,30.12,31.25,204500,2.51347908206609,2.543595249824,2.45161884559037,2.543595249824,2512437.85757273,0.0,1.0
1987-04-16,29.75,30.5,29.38,30.5,224700,2.42150267783245,2.48254896382823,2.39138651007453,2.48254896382823,2760610.20340632,0.0,1.0
1987-04-20,31.12,31.25,29.75,29.75,108300,2.53301389358473,2.543595249824,2.42150267783245,2.42150267783245,1330547.7749395,0.0,1.0
1987-04-21,30.12,31.5,30.12,31.12,67300,2.45161884559037,2.56394401182259,2.45161884559037,2.53301389358473,826831.627455476,0.0,1.0
1987-04-22,30.0,30.0,29.25,30.0,81000,2.44185143983104,2.44185143983104,2.38080515383527,2.44185143983104,995146.535273309,0.0,1.0
1987-04-23,31.12,31.25,29.88,30.0,169600,2.53301389358473,2.543595249824,2.43208403407172,2.44185143983104,2083664.84422658,0.0,1.0
1987-04-24,31.38,31.88,31.12,31.12,268800,2.55417660606327,2.59487413006045,2.53301389358473,2.53301389358473,3302412.20594401,0.0,1.0
1987-04-27,30.25,32.75,30.0,31.38,101900,2.46220020182963,2.66568782181555,2.44185143983104,2.55417660606327,1251918.91289321,0.0,1.0
1987-04-28,31.5,31.5,30.5,30.5,76600,2.56394401182259,2.56394401182259,2.48254896382823,2.48254896382823,941089.192616488,0.0,1.0
1987-04-29,31.38,31.62,31.0,31.5,41000,2.55417660606327,2.57371141758192,2.52324648782541,2.56394401182259,503716.14748402,0.0,1.0
1987-04-30,31.62,31.62,31.12,31.25,86500,2.57371141758192,2.57371141758192,2.53301389358473,2.543595249824,1062718.21359433,0.0,1.0
1987-05-01,31.25,31.38,31.12,31.38,28100,2.543595249824,2.55417660606327,2.53301389358473,2.55417660606327,345229.847421975,0.0,1.0
1987-05-04,31.88,31.88,31.25,31.25,99700,2.59487413006045,2.59487413006045,2.543595249824,2.543595249824,1224890.2415648,0.0,1.0
1987-05-05,32.0,32.25,31.62,31.62,33300,2.60464153581978,2.62499029781837,2.57371141758192,2.57371141758192,409115.797834582,0.0,1.0
1987-05-06,35.25,35.5,32.0,32.12,289100,2.86917544180147,2.88952420380007,2.60464153581978,2.6144089415791,3551813.12774708,0.0,1.0
1987-05-07,37.88,37.88,35.75,35.75,250800,3.08324441802666,3.08324441802666,2.90987296579866,2.90987296579866,3081268.53143884,0.0,1.0
1987-05-08,39.62,40.5,38.75,39.0,241800,3.22487180153686,3.29649944377191,3.15405810978176,3.17440687178035,2970696.69418625,0.0,1.0
1987-05-11,38.88,39.5,38.12,39.5,209500,3.16463946602103,3.21510439577754,3.10277922954531,3.21510439577754,2573866.6560464,0.0,1.0
1987-05-12,38.75,39.38,38.75,39.25,45700,3.15405810978176,3.20533699001822,3.15405810978176,3.19475563377895,561459.218049262,0.0,1.0
1987-05-13,38.62,39.38,38.12,39.0,141100,3.14347675354249,3.20533699001822,3.10277922954531,3.17440687178035,1733520.69292672,0.0,1.0
1987-05-14,39.25,39.25,38.5,38.5,38500,3.19475563377895,3.19475563377895,3.13370934778317,3.13370934778317,473001.748247189,0.0,1.0
1987-05-15,42.75,42.75,39.5,39.5,81500,3.47963830175924,3.47963830175924,3.21510439577754,3.21510439577754,1001289.41512067,0.0,1.0
1987-05-18,42.12,43.12,42.12,42.75,60300,3.42835942152278,3.50975446951715,3.42835942152278,3.47963830175924,740831.309592352,0.0,1.0
1987-05-19,42.5,42.88,42.12,42.62,66500,3.45928953976064,3.4902196579985,3.42835942152278,3.46905694551997,817003.019699692,0.0,1.0
1987-05-20,40.5,42.75,40.25,42.75,53600,3.29649944377191,3.47963830175924,3.27615068177332,3.47963830175924,658516.719637645,0.0,1.0
1987-05-21,39.75,40.25,39.38,40.0,57500,3.23545315777613,3.27615068177332,3.20533699001822,3.25580191977472,706431.182447101,0.0,1.0
1987-05-22,38.38,39.62,37.5,39.62,120600,3.12394194202385,3.22487180153686,3.0523142997888,3.22487180153686,1481662.6191847,0.0,1.0
1987-05-26,35.25,36.62,34.25,36.5,209800,2.86917544180147,2.98068665755376,2.78778039380711,2.97091925179443,2577552.38395482,0.0,1.0
1987-05-27,34.62,35.62,34.5,35.25,168200,2.81789656156502,2.89929160955939,2.8081291558057,2.86917544180147,2066464.78065396,0.0,1.0
1987-05-28,35.25,35.62,34.88,34.88,96800,2.86917544180147,2.89929160955939,2.83905927404356,2.83905927404356,1189261.53845008,0.0,1.0
1987-05-29,36.75,36.75,35.25,35.25,67000,2.99126801379303,2.99126801379303,2.86917544180147,2.86917544180147,823145.899547056,0.0,1.0
1987-06-01,36.0,36.38,34.5,36.38,117700,2.93022172779725,2.96115184603511,2.8081291558057,2.96115184603511,1446033.91606998,0.0,1.0
1987-06-02,37.0,37.12,36.25,36.38,98300,3.01161677579162,3.02138418155094,2.95057048979584,2.96115184603511,1207690.17799217,0.0,1.0
1987-06-03,36.75,37.0,36.38,37.0,208200,2.99126801379303,3.01161677579162,2.96115184603511,3.01161677579162,2557895.16844324,0.0,1.0
1987-06-04,37.38,37.62,36.38,36.38,137200,3.04254689402948,3.06208170554813,2.96115184603511,2.96115184603511,1685606.23011726,0.0,1.0
1987-06-05,37.5,38.12,37.5,37.62,117500,3.0523142997888,3.10277922954531,3.0523142997888,3.06208170554813,1443576.76413103,0.0,1.0
1987-06-08,36.25,36.88,36.12,36.5,124200,2.95057048979584,3.0018493700323,2.93998913355657,2.97091925179443,1525891.35408574,0.0,1.0
1987-06-09,37.0,37.25,36.25,36.25,65400,3.01161677579162,3.03196553779021,2.95057048979584,2.95057048979584,803488.684035485,0.0,1.0
1987-06-10,36.88,37.5,36.88,37.0,43600,3.0018493700323,3.0523142997888,3.0018493700323,3.01161677579162,535659.122690323,0.0,1.0
1987-06-11,37.5,37.75,37.0,37.0,25200,3.0523142997888,3.0726630617874,3.01161677579162,3.01161677579162,309601.144307252,0.0,1.0
1987-06-12,37.12,37.25,36.75,37.25,131900,3.02138418155094,3.03196553779021,2.99126801379303,3.03196553779021,1620491.70373518,0.0,1.0
1987-06-15,36.62,37.0,36.12,37.0,92200,2.98068665755376,3.01161677579162,2.93998913355657,3.01161677579162,1132747.04385431,0.0,1.0
1987-06-16,35.12,36.5,34.75,36.5,72300,2.85859408556221,2.97091925179443,2.82847791780429,2.97091925179443,888260.425929137,0.0,1.0
1987-06-17,34.62,35.25,34.62,35.25,12300,2.81789656156502,2.86917544180147,2.81789656156502,2.86917544180147,151114.844245206,0.0,1.0
1987-06-18,34.12,35.0,34.12,34.88,58300,2.77719903756784,2.84882667980288,2.77719903756784,2.83905927404356,716259.790202887,0.0,1.0
1987-06-19,33.75,34.38,33.62,34.25,41400,2.74708286980992,2.79836175004637,2.73650151357065,2.78778039380711,508630.451361913,0.0,1.0
1987-06-22,30.62,32.25,30.25,32.25,198400,2.49231636958755,2.62499029781837,2.46220020182963,2.62499029781837,2437494.72343487,0.0,1.0
1987-06-23,31.5,31.5,30.5,30.62,80200,2.56394401182259,2.56394401182259,2.48254896382823,2.49231636958755,985317.927517524,0.0,1.0
1987-06-24,31.62,32.0,31.25,32.0,32700,2.57371141758192,2.60464153581978,2.543595249824,2.60464153581978,401744.342017743,0.0,1.0
1987-06-25,31.75,31.75,31.0,31.25,33600,2.58429277382119,2.58429277382119,2.52324648782541,2.543595249824,412801.525743001,0.0,1.0
1987-06-26,33.0,33.0,31.88,31.88,30400,2.68603658381415,2.68603658381415,2.59487413006045,2.59487413006045,373487.094719858,0.0,1.0
1987-06-29,33.62,33.75,33.12,33.25,54500,2.73650151357065,2.74708286980992,2.69580398957347,2.70638534581274,669573.903362906,0.0,1.0
1987-06-30,34.5,34.88,33.62,33.75,44000,2.8081291558057,2.83905927404356,2.73650151357065,2.74708286980992,540573.426568216,0.0,1.0
1987-07-01,35.38,35.38,34.62,34.75,28900,2.87975679804074,2.87975679804074,2.81789656156502,2.82847791780429,355058.455177761,0.0,1.0
1987-07-02,35.5,35.5,35.25,35.25,20600,2.88952420380007,2.88952420380007,2.86917544180147,2.86917544180147,253086.649711483,0.0,1.0
1987-07-06,35.62,36.0,35.12,35.5,30900,2.89929160955939,2.93022172779725,2.85859408556221,2.88952420380007,379629.974567225,0.0,1.0
1987-07-07,35.25,35.88,34.62,35.75,19500,2.86917544180147,2.92045432203793,2.81789656156502,2.90987296579866,239572.314047278,0.0,1.0
1987-07-08,36.38,36.5,35.25,35.25,36200,2.96115184603511,2.97091925179443,2.86917544180147,2.86917544180147,444744.500949306,0.0,1.0
1987-07-09,37.0,37.5,36.62,36.62,28600,3.01161677579162,3.0523142997888,2.98068665755376,2.98068665755376,351372.727269341,0.0,1.0
1987-07-10,37.25,37.5,36.5,37.12,13500,3.03196553779021,3.0523142997888,2.97091925179443,3.02138418155094,165857.755878885,0.0,1.0
1987-07-13,37.62,38.0,37.38,37.62,24400,3.06208170554813,3.09301182378599,3.04254689402948,3.06208170554813,299772.536551465,0.0,1.0
1987-07-14,37.62,37.88,37.5,37.62,69200,3.06208170554813,3.08324441802666,3.0523142997888,3.06208170554813,850174.570875467,0.0,1.0
1987-07-15,38.62,38.75,38.0,38.25,72200,3.14347675354249,3.15405810978176,3.09301182378599,3.11336058578458,887031.849959666,0.0,1.0
1987-07-16,20.38,20.5,19.38,20.38,58800,3.31766215625044,3.33719696776909,3.15487206026171,3.31766215625044,361201.335025127,0.0,2.0
1987-07-17,20.0,20.25,19.75,20.25,97300,3.25580191977472,3.29649944377191,3.21510439577754,3.29649944377191,597702.209148722,0.0,1.0
1987-07-20,19.88,20.12,19.75,19.88,98200,3.23626710825607,3.27533673129337,3.21510439577754,3.23626710825607,603230.801011352,0.0,1.0
1987-07-21,19.88,20.0,19.25,20.0,55700,3.23626710825607,3.25580191977472,3.13370934778317,3.25580191977472,342158.407498292,0.0,1.0
1987-07-22,19.75,20.25,19.5,20.0,183000,3.21510439577754,3.29649944377191,3.17440687178035,3.25580191977472,1124147.012068,0.0,1.0
1987-07-23,19.5,19.88,19.38,19.75,76000,3.17440687178035,3.23626710825607,3.15487206026171,3.21510439577754,466858.868399824,0.0,1.0
1987-07-24,19.38,19.5,19.0,19.5,53600,3.15487206026171,3.17440687178035,3.09301182378599,3.17440687178035,329258.359818823,0.0,1.0
1987-07-27,19.0,19.25,18.88,19.12,61000,3.09301182378599,3.13370934778317,3.07347701226734,3.11254663530464,374715.670689332,0.0,1.0
1987-07-28,19.38,19.5,19.25,19.25,135200,3.15487206026171,3.17440687178035,3.13370934778317,3.13370934778317,830517.355363896,0.0,1.0
1987-07-29,20.25,20.25,19.88,19.88,150200,3.29649944377191,3.29649944377191,3.23626710825607,3.23626710825607,922660.553074387,0.0,1.0
1987-07-30,21.12,21.25,20.25,20.5,321900,3.43812682728211,3.45928953976064,3.29649944377191,3.33719696776909,1977393.02286715,0.0,1.0
1987-07-31,22.0,22.25,21.62,22.0,276500,3.5813821117522,3.62207963574938,3.51952187527648,3.5813821117522,1698506.27779672,0.0,1.0
1987-08-03,24.38,24.38,23.25,23.5,316300,3.96882254020539,3.96882254020539,3.78486973173812,3.8255672557353,1942992.8957219,0.0,1.0
1987-08-04,23.0,24.25,22.75,24.25,252600,3.74417220774093,3.94765982772685,3.70347468374375,3.94765982772685,1551691.44944468,0.0,1.0
1987-08-05,22.5,22.5,21.75,22.25,149600,3.66277715974656,3.66277715974656,3.54068458775501,3.62207963574938,918974.825165969,0.0,1.0
1987-08-06,22.5,22.75,22.5,22.5,118400,3.66277715974656,3.70347468374375,3.66277715974656,3.66277715974656,727316.973928147,0.0,1.0
1987-08-07,21.88,22.38,21.75,22.25,94000,3.56184730023355,3.64324234822792,3.54068458775501,3.62207963574938,577430.705652413,0.0,1.0
1987-08-10,22.75,23.0,22.25,22.75,132600,3.70347468374375,3.74417220774093,3.62207963574938,3.70347468374375,814545.867760744,0.0,1.0
1987-08-11,24.0,24.38,22.5,22.5,240800,3.90696230372967,3.96882254020539,3.66277715974656,3.66277715974656,1479205.46724576,0.0,1.0
1987-08-12,24.12,24.75,23.88,24.0,203100,3.92649711524832,4.02905487572122,3.88742749221102,3.90696230372967,1247618.89700005,0.0,1.0
1987-08-13,24.0,25.25,23.62,24.25,401400,3.90696230372967,4.11044992371559,3.84510206725395,3.94765982772685,2465751.97073275,0.0,1.0
1987-08-14,22.0,24.5,21.5,24.0,406600,3.5813821117522,3.98835735172404,3.49998706375783,3.90696230372967,2497694.94593905,0.0,1.0
1987-08-17,22.12,22.38,21.88,22.25,84000,3.60091692327084,3.64324234822792,3.56184730023355,3.62207963574938,516001.907178753,0.0,1.0
1987-08-18,22.38,22.75,22.38,22.5,59100,3.64324234822792,3.70347468374375,3.64324234822792,3.66277715974656,363044.198979336,0.0,1.0
1987-08-19,22.75,22.75,22.25,22.5,68000,3.70347468374375,3.70347468374375,3.62207963574938,3.66277715974656,417715.829620894,0.0,1.0
1987-08-20,22.0,23.0,21.88,22.75,71000,3.5813821117522,3.74417220774093,3.56184730023355,3.70347468374375,436144.469162992,0.0,1.0
1987-08-21,22.38,22.5,22.12,22.25,63000,3.64324234822792,3.66277715974656,3.60091692327084,3.62207963574938,387001.430384064,0.0,1.0
1987-08-24,22.88,23.12,22.5,22.5,66800,3.72463739622228,3.76370701925958,3.66277715974656,3.66277715974656,410344.373804056,0.0,1.0
1987-08-25,22.75,23.0,22.62,22.75,38400,3.70347468374375,3.74417220774093,3.68231197126521,3.70347468374375,235886.586138858,0.0,1.0
1987-08-26,23.0,23.0,22.62,22.88,53800,3.74417220774093,3.74417220774093,3.68231197126521,3.72463739622228,330486.935788296,0.0,1.0
1987-08-27,23.25,23.75,23.0,23.25,111600,3.78486973173812,3.86626477973248,3.74417220774093,3.78486973173812,685545.390966056,0.0,1.0
1987-08-28,22.75,23.12,22.75,23.12,49800,3.70347468374375,3.76370701925958,3.70347468374375,3.76370701925958,305915.416398832,0.0,1.0
1987-08-31,22.5,23.0,22.5,22.75,73000,3.66277715974656,3.74417220774093,3.66277715974656,3.70347468374375,448430.228857726,0.0,1.0
1987-09-01,23.12,23.25,22.75,22.75,58200,3.76370701925958,3.78486973173812,3.70347468374375,3.70347468374375,357515.607116707,0.0,1.0
1987-09-02,24.25,24.5,23.5,23.75,189800,3.94765982772685,3.98835735172404,3.8255672557353,3.86626477973248,1165918.59503009,0.0,1.0
1987-09-03,24.62,24.75,24.0,24.38,107600,4.00789216324268,4.02905487572122,3.90696230372967,3.96882254020539,660973.871576593,0.0,1.0
1987-09-04,24.62,24.88,24.5,24.62,44600,4.00789216324268,4.05021758819976,3.98835735172404,4.00789216324268,273972.441192528,0.0,1.0
1987-09-08,23.88,24.38,23.38,24.38,96500,3.88742749221102,3.96882254020539,3.80603244421665,3.96882254020539,592787.905270828,0.0,1.0
1987-09-09,23.88,24.0,23.62,23.88,67700,3.88742749221102,3.90696230372967,3.84510206725395,3.88742749221102,415872.965666685,0.0,1.0
1987-09-10,24.0,24.12,23.5,23.88,89500,3.90696230372967,3.92649711524832,3.8255672557353,3.88742749221102,549787.746339265,0.0,1.0
1987-09-11,23.75,24.0,23.5,24.0,90900,3.86626477973248,3.90696230372967,3.8255672557353,3.90696230372967,558387.778125579,0.0,1.0
1987-09-14,26.0,26.38,23.62,23.75,468300,4.23254249570714,4.29440273218286,3.84510206725395,3.86626477973248,2876710.63252154,0.0,1.0
1987-09-15,28.38,28.5,26.62,26.62,297400,4.61998292416033,4.63951773567898,4.33347235522016,4.33347235522016,1826892.46660668,0.0,1.0
1987-09-16,28.0,28.62,27.62,28.25,241900,4.55812268768461,4.65905254719763,4.49626245120889,4.5988202116818,1485962.63507786,0.0,1.0
1987-09-17,29.62,29.75,28.12,28.25,240200,4.82184264318636,4.8430053556649,4.57765749920326,4.5988202116818,1475519.73933734,0.0,1.0
1987-09-18,29.88,30.38,29.88,30.12,174000,4.86416806814344,4.9455631161378,4.86416806814344,4.90323769118073,1068861.0934417,0.0,1.0
1987-09-21,28.62,29.62,28.5,29.62,216900,4.65905254719763,4.82184264318636,4.63951773567898,4.82184264318636,1332390.63889371,0.0,1.0
1987-09-22,28.38,28.88,28.25,28.5,90200,4.61998292416033,4.7013779721547,4.5988202116818,4.63951773567898,554087.762232422,0.0,1.0
1987-09-23,28.38,28.38,28.12,28.38,64900,4.61998292416033,4.61998292416033,4.57765749920326,4.61998292416033,398672.90209406,0.0,1.0
1987-09-24,29.0,29.38,28.5,28.5,227000,4.72091278367335,4.78277302014907,4.63951773567898,4.63951773567898,1394433.7253521,0.0,1.0
1987-09-25,28.88,29.0,28.75,29.0,53500,4.7013779721547,4.72091278367335,4.68021525967616,4.72091278367335,328644.071834086,0.0,1.0
1987-09-28,29.0,29.25,28.75,29.25,119000,4.72091278367335,4.76161030767053,4.68021525967616,4.76161030767053,731002.701836565,0.0,1.0
1987-09-29,29.0,29.12,28.75,29.0,131300,4.72091278367335,4.740447595192,4.68021525967616,4.72091278367335,806560.123959168,0.0,1.0
1987-09-30,28.62,29.25,28.5,29.12,96700,4.65905254719763,4.76161030767053,4.63951773567898,4.740447595192,594016.481240302,0.0,1.0
1987-10-01,28.25,28.62,27.75,28.62,166500,4.5988202116818,4.65905254719763,4.51742516368743,4.65905254719763,1022789.49458645,0.0,1.0
1987-10-02,26.62,28.0,26.25,28.0,192600,4.33347235522016,4.55812268768461,4.27324001970432,4.55812268768461,1183118.65860271,0.0,1.0
1987-10-05,27.0,27.25,26.62,26.75,68700,4.39533259169588,4.43603011569306,4.33347235522016,4.35463506769869,422015.845514051,0.0,1.0
1987-10-06,27.12,27.75,27.12,27.12,84600,4.41486740321452,4.51742516368743,4.41486740321452,4.41486740321452,519687.635087173,0.0,1.0
1987-10-07,26.62,27.25,26.25,27.12,151000,4.33347235522016,4.43603011569306,4.27324001970432,4.41486740321452,927574.85695228,0.0,1.0
1987-10-08,26.88,27.25,26.5,26.62,225100,4.37579778017723,4.43603011569306,4.31393754370151,4.33347235522016,1382762.25364211,0.0,1.0
1987-10-09,27.25,27.25,26.75,27.0,79700,4.43603011569306,4.43603011569306,4.35463506769869,4.39533259169588,489587.523835078,0.0,1.0
1987-10-12,27.25,27.5,27.25,27.25,75700,4.43603011569306,4.47672763969024,4.43603011569306,4.43603011569306,465016.004445614,0.0,1.0
1987-10-13,26.25,27.12,26.12,27.12,41200,4.27324001970432,4.41486740321452,4.25207730722579,4.41486740321452,253086.649711483,0.0,1.0
1987-10-14,25.38,26.75,24.5,26.25,154700,4.13161263619412,4.35463506769869,3.98835735172404,4.27324001970432,950303.512387536,0.0,1.0
1987-10-15,24.75,26.12,24.75,25.62,100800,4.02905487572122,4.25207730722579,4.02905487572122,4.17068225923142,619202.288614503,0.0,1.0
1987-10-16,24.38,25.0,24.25,24.88,165200,3.96882254020539,4.0697523997184,3.94765982772685,4.05021758819976,1014803.75078488,0.0,1.0
1987-10-19,19.75,26.25,19.12,26.25,492700,3.21510439577754,4.27324001970432,3.11254663530464,4.27324001970432,3026596.90079728,0.0,1.0
1987-10-20,15.25,15.5,12.75,15.5,527400,2.48254896382823,2.52324648782541,2.07557372385639,2.52324648782541,3239754.83150088,0.0,1.0
1987-10-21,18.62,19.62,16.62,16.62,366900,3.03115158731027,3.193941683299,2.70557139533279,2.70557139533279,2253822.61599862,0.0,1.0
1987-10-22,17.5,19.12,16.62,19.12,354700,2.84882667980288,3.11254663530464,2.70557139533279,3.11254663530464,2178879.48186076,0.0,1.0
1987-10-23,18.0,18.0,16.38,17.38,315600,2.93022172779725,2.93022172779725,2.6665017722955,2.82929186828423,1938692.87982874,0.0,1.0
1987-10-26,16.25,17.38,16.12,17.25,241700,2.64533905981696,2.82929186828423,2.62417634733843,2.8081291558057,1484734.05910839,0.0,1.0
1987-10-27,16.88,17.25,16.38,16.75,240000,2.74789682028987,2.8081291558057,2.6665017722955,2.72673410781133,1474291.16336786,0.0,1.0
1987-10-28,17.38,17.38,15.12,16.25,513300,2.82929186828423,2.82929186828423,2.46138625134969,2.64533905981696,3153140.22565302,0.0,1.0
1987-10-29,16.38,17.25,15.5,17.12,140700,2.6665017722955,2.8081291558057,2.52324648782541,2.78696644332716,864303.194524409,0.0,1.0
1987-10-30,17.12,17.5,17.0,17.25,191900,2.78696644332716,2.84882667980288,2.76743163180851,2.8081291558057,1178818.64270956,0.0,1.0
1987-11-02,18.5,18.88,17.38,17.38,175500,3.01161677579162,3.07347701226734,2.82929186828423,2.82929186828423,1078075.41321275,0.0,1.0
1987-11-03,18.25,18.75,17.0,18.75,248700,2.97091925179443,3.0523142997888,2.76743163180851,3.0523142997888,1527734.21803995,0.0,1.0
1987-11-04,17.88,17.88,17.38,17.5,75000,2.9106869162786,2.9106869162786,2.82929186828423,2.84882667980288,460715.988552458,0.0,1.0
1987-11-05,16.0,16.88,16.0,16.88,151100,2.60464153581978,2.74789682028987,2.60464153581978,2.74789682028987,928189.144937017,0.0,1.0
1987-11-06,16.5,16.75,15.88,16.0,107300,2.68603658381415,2.72673410781133,2.58510672430113,2.60464153581978,659131.007622381,0.0,1.0
1987-11-09,15.38,16.5,15.25,16.5,347000,2.50371167630676,2.68603658381415,2.48254896382823,2.68603658381415,2131579.30703604,0.0,1.0
1987-11-10,14.38,14.5,13.75,14.5,130700,2.34092158031803,2.36045639183667,2.23836381984512,2.36045639183667,802874.396050748,0.0,1.0
1987-11-11,14.88,15.0,14.25,14.25,75500,2.42231662831239,2.44185143983104,2.31975886783949,2.31975886783949,463787.428476141,0.0,1.0
1987-11-12,15.88,15.88,15.38,15.38,323200,2.58510672430113,2.58510672430113,2.50371167630676,2.50371167630676,1985378.76666872,0.0,1.0
1987-11-13,17.0,17.0,15.88,16.25,100900,2.76743163180851,2.76743163180851,2.58510672430113,2.64533905981696,619816.57659924,0.0,1.0
1987-11-16,18.0,18.38,17.38,17.38,136600,2.93022172779725,2.99208196427297,2.82929186828423,2.82929186828423,839117.387150209,0.0,1.0
1987-11-17,17.62,18.0,17.25,18.0,45100,2.86836149132153,2.93022172779725,2.8081291558057,2.93022172779725,277043.881116211,0.0,1.0
1987-11-18,17.38,17.62,16.88,17.62,85600,2.82929186828423,2.86836149132153,2.74789682028987,2.86836149132153,525830.514934539,0.0,1.0
1987-11-19,17.0,17.62,16.62,17.62,55400,2.76743163180851,2.86836149132153,2.70557139533279,2.86836149132153,340315.543544082,0.0,1.0
1987-11-20,16.75,16.75,16.12,16.38,239500,2.72673410781133,2.72673410781133,2.62417634733843,2.6665017722955,1471219.72344418,0.0,1.0
1987-11-23,18.12,18.25,16.62,16.75,177500,2.95789604411534,2.97911715259961,2.71303710006605,2.73425820855032,1087360.7293937,0.05,1.0
1987-11-24,18.88,19.38,18.38,18.38,205700,3.08195790910031,3.16357755711673,3.00033826108388,3.00033826108388,1260113.25090864,0.0,1.0
1987-11-25,20.0,20.5,19.12,19.25,148600,3.2647859206571,3.34640556867353,3.12113534014819,3.14235644863246,910320.024720588,0.0,1.0
1987-11-27,22.12,22.62,20.62,20.88,295500,3.61085322824676,3.69247287626318,3.36599428419747,3.40843650116602,1810225.89034275,0.0,1.0
1987-11-30,21.5,24.75,20.38,24.5,406200,3.50964486470639,4.04017257681317,3.32681685314959,3.99936275280495,2488371.42692801,0.0,1.0
1987-12-01,22.0,22.62,20.88,21.25,144300,3.59126451272281,3.69247287626318,3.40843650116602,3.46883504069817,883978.32817753,0.0,1.0
1987-12-02,21.75,22.62,21.38,22.0,141700,3.5504546887146,3.69247287626318,3.49005614918244,3.59126451272281,868050.790732889,0.0,1.0
1987-12-03,20.38,22.0,19.75,21.12,201900,3.32681685314959,3.59126451272281,3.22397609664889,3.4476139322139,1236834.54233571,0.0,1.0
1987-12-04,19.38,20.0,18.62,19.62,265000,3.16357755711673,3.2647859206571,3.03951569213176,3.20275498816462,1623383.62416525,0.0,1.0
1987-12-07,19.75,19.88,19.12,19.12,48600,3.22397609664889,3.24519720513316,3.12113534014819,3.12113534014819,297722.430695966,0.0,1.0
1987-12-08,20.88,21.5,20.5,20.5,81500,3.40843650116602,3.50964486470639,3.34640556867353,3.34640556867353,499267.039130066,0.0,1.0
1987-12-09,21.0,21.62,20.75,21.5,41500,3.42802521668996,3.52923358023033,3.38721539268175,3.50964486470639,254228.001520218,0.0,1.0
1987-12-10,21.5,22.38,20.38,20.62,138700,3.50964486470639,3.6532954452153,3.32681685314959,3.36599428419747,849672.862912149,0.0,1.0
1987-12-11,22.38,22.75,21.62,22.75,127200,3.6532954452153,3.71369398474746,3.52923358023033,3.71369398474746,779224.139599318,0.0,1.0
1987-12-14,22.88,23.5,22.38,23.38,238500,3.73491509323173,3.8361234567721,3.6532954452153,3.81653474124815,1461045.26174872,0.0,1.0
1987-12-15,21.62,22.5,21.38,22.5,151000,3.52923358023033,3.67288416073924,3.49005614918244,3.67288416073924,925022.366977178,0.0,1.0
1987-12-16,21.75,22.0,21.25,21.75,88300,3.5504546887146,3.59126451272281,3.46883504069817,3.5504546887146,540923.675523741,0.0,1.0
1987-12-17,22.0,22.25,20.25,21.0,159700,3.59126451272281,3.63207433673103,3.30559574466532,3.42802521668996,978318.357657321,0.0,1.0
1987-12-18,21.5,21.75,21.0,21.0,74700,3.50964486470639,3.5504546887146,3.42802521668996,3.42802521668996,457610.402736392,0.0,1.0
1987-12-21,21.25,21.38,20.88,21.25,83800,3.46883504069817,3.49005614918244,3.40843650116602,3.46883504069817,513356.783792633,0.0,1.0
1987-12-22,21.12,21.25,20.88,21.25,73200,3.4476139322139,3.46883504069817,3.40843650116602,3.46883504069817,448421.438826023,0.0,1.0
1987-12-23,21.25,21.38,20.62,21.12,45000,3.46883504069817,3.49005614918244,3.36599428419747,3.4476139322139,275668.91731108,0.0,1.0
1987-12-24,21.25,21.5,21.12,21.25,26500,3.46883504069817,3.50964486470639,3.4476139322139,3.46883504069817,162338.362416525,0.0,1.0
1987-12-28,21.0,21.25,20.88,21.0,40400,3.42802521668996,3.46883504069817,3.40843650116602,3.42802521668996,247489.427985947,0.0,1.0
1987-12-29,20.62,21.12,20.62,21.12,24200,3.36599428419747,3.4476139322139,3.36599428419747,3.4476139322139,148248.617753959,0.0,1.0
1987-12-30,20.25,20.88,20.12,20.62,73100,3.30559574466532,3.40843650116602,3.28437463618105,3.36599428419747,447808.841231998,0.0,1.0
1987-12-31,20.75,20.88,20.38,20.62,76700,3.38721539268175,3.40843650116602,3.32681685314959,3.36599428419747,469862.354616884,0.0,1.0
1988-01-04,20.0,20.12,19.5,20.0,180500,3.2647859206571,3.28437463618105,3.18316627264068,3.2647859206571,1105738.65721444,0.0,1.0
1988-01-05,20.25,20.62,19.62,20.0,180200,3.30559574466532,3.36599428419747,3.20275498816462,3.2647859206571,1103900.86443237,0.0,1.0
1988-01-06,20.75,20.75,20.12,20.38,160400,3.38721539268175,3.38721539268175,3.28437463618105,3.32681685314959,982606.540815491,0.0,1.0
1988-01-07,20.5,20.88,20.5,20.5,108100,3.34640556867353,3.40843650116602,3.34640556867353,3.34640556867353,662217.999140616,0.0,1.0
1988-01-08,19.75,20.88,19.62,20.5,130500,3.22397609664889,3.40843650116602,3.20275498816462,3.34640556867353,799439.860202131,0.0,1.0
1988-01-11,19.75,19.88,19.0,19.75,174200,3.22397609664889,3.24519720513316,3.10154662462425,3.22397609664889,1067145.00879089,0.0,1.0
1988-01-12,20.88,21.0,19.88,21.0,285300,3.40843650116602,3.42802521668996,3.24519720513316,3.42802521668996,1747740.93575224,0.0,1.0
1988-01-13,21.25,21.62,20.88,20.88,180800,3.46883504069817,3.52923358023033,3.40843650116602,3.40843650116602,1107576.44999652,0.0,1.0
1988-01-14,21.5,21.62,21.0,21.25,272100,3.50964486470639,3.52923358023033,3.42802521668996,3.46883504069817,1666878.05334099,0.0,1.0
1988-01-15,20.5,21.0,20.38,20.88,235900,3.34640556867353,3.42802521668996,3.32681685314959,3.40843650116602,1445117.72430408,0.0,1.0
1988-01-18,20.12,20.62,20.0,20.38,61000,3.28437463618105,3.36599428419747,3.2647859206571,3.32681685314959,373684.532355019,0.0,1.0
1988-01-19,20.12,20.5,20.12,20.38,64000,3.28437463618105,3.34640556867353,3.28437463618105,3.32681685314959,392062.460175757,0.0,1.0
1988-01-20,20.12,20.38,20.0,20.25,78200,3.28437463618105,3.32681685314959,3.2647859206571,3.30559574466532,479051.318527253,0.0,1.0
1988-01-21,20.38,20.38,20.0,20.25,39000,3.32681685314959,3.32681685314959,3.2647859206571,3.30559574466532,238913.061669602,0.0,1.0
1988-01-22,19.62,20.38,19.62,20.25,83700,3.20275498816462,3.32681685314959,3.20275498816462,3.30559574466532,512744.186198608,0.0,1.0
1988-01-25,19.0,19.62,18.88,19.5,192900,3.10154662462425,3.20275498816462,3.08195790910031,3.18316627264068,1181700.75887349,0.0,1.0
1988-01-26,19.0,19.25,18.88,18.88,135600,3.10154662462425,3.14235644863246,3.08195790910031,3.08195790910031,830682.337497386,0.0,1.0
1988-01-27,19.75,19.75,18.88,19.0,222200,3.22397609664889,3.22397609664889,3.08195790910031,3.10154662462425,1361191.85392271,0.0,1.0
1988-01-28,19.5,19.62,19.5,19.62,64900,3.18316627264068,3.20275498816462,3.18316627264068,3.20275498816462,397575.838521979,0.0,1.0
1988-01-29,18.5,19.12,18.5,19.0,346200,3.01992697660782,3.12113534014819,3.01992697660782,3.10154662462425,2120812.87051324,0.0,1.0
1988-02-01,18.0,18.25,17.5,18.25,158100,2.93830732859139,2.97911715259961,2.85668768057497,2.97911715259961,968516.796152927,0.0,1.0
1988-02-02,18.5,18.62,18.38,18.5,109600,3.01992697660782,3.03951569213176,3.00033826108388,3.01992697660782,671406.963050985,0.0,1.0
1988-02-03,17.38,17.62,17.0,17.0,302200,2.83709896505102,2.87627639609891,2.77506803255854,2.77506803255854,1851269.92914241,0.0,1.0
1988-02-04,17.88,17.88,17.38,17.5,160900,2.91871861306745,2.91871861306745,2.83709896505102,2.85668768057497,985669.528785616,0.0,1.0
1988-02-05,17.62,18.0,17.25,18.0,108100,2.87627639609891,2.93830732859139,2.81587785656675,2.93830732859139,662217.999140615,0.0,1.0
1988-02-08,17.5,17.88,17.5,17.62,62800,2.85668768057497,2.91871861306745,2.85668768057497,2.87627639609891,384711.289047462,0.0,1.0
1988-02-09,17.75,18.0,17.38,17.38,177300,2.89749750458318,2.93830732859139,2.83709896505102,2.83709896505102,1086135.53420565,0.0,1.0
1988-02-10,17.75,18.12,17.62,17.75,117000,2.89749750458318,2.95789604411534,2.87627639609891,2.89749750458318,716739.185008807,0.0,1.0
1988-02-11,18.12,18.25,17.75,17.75,97200,2.95789604411534,2.97911715259961,2.89749750458318,2.89749750458318,595444.861391931,0.0,1.0
1988-02-12,18.75,18.75,18.25,18.25,142800,3.06073680061604,3.06073680061604,2.97911715259961,2.97911715259961,874789.364267158,0.0,1.0
1988-02-16,20.25,20.38,19.25,19.25,367400,3.30559574466532,3.32681685314959,3.14235644863246,3.14235644863246,2250683.56044646,0.0,1.0
1988-02-17,20.12,20.62,20.12,20.5,138900,3.28437463618105,3.36599428419747,3.28437463618105,3.34640556867353,850898.058100198,0.0,1.0
1988-02-18,19.62,20.38,19.62,20.25,115600,3.20275498816462,3.32681685314959,3.20275498816462,3.30559574466532,708162.818692462,0.0,1.0
1988-02-19,19.88,20.0,19.62,19.75,42600,3.24519720513316,3.2647859206571,3.20275498816462,3.22397609664889,260966.575054489,0.0,1.0
1988-02-22,20.38,20.38,20.0,20.0,58600,3.32681685314959,3.32681685314959,3.2647859206571,3.2647859206571,358982.190098428,0.0,1.0
1988-02-23,20.0,20.38,19.88,20.38,99600,3.2647859206571,3.32681685314959,3.24519720513316,3.32681685314959,610147.203648524,0.0,1.0
1988-02-24,19.12,19.5,19.0,19.5,114200,3.12113534014819,3.18316627264068,3.10154662462425,3.18316627264068,699586.452376118,0.0,1.0
1988-02-25,18.88,19.12,18.75,19.12,79200,3.08195790910031,3.12113534014819,3.06073680061604,3.12113534014819,485177.294467499,0.0,1.0
1988-02-26,19.0,19.0,18.5,18.88,87500,3.10154662462425,3.10154662462425,3.01992697660782,3.08195790910031,536022.894771543,0.0,1.0
1988-02-29,20.25,20.25,18.5,18.5,203700,3.30559574466532,3.30559574466532,3.01992697660782,3.01992697660782,1247861.29902815,0.0,1.0
1988-03-01,20.25,20.5,20.0,20.5,200300,3.30559574466532,3.34640556867353,3.2647859206571,3.34640556867353,1227032.98083132,0.0,1.0
1988-03-02,20.38,20.62,20.12,20.12,100400,3.32681685314959,3.36599428419747,3.28437463618105,3.28437463618105,615047.98440072,0.0,1.0
1988-03-03,20.88,21.12,20.5,20.62,154500,3.40843650116602,3.4476139322139,3.34640556867353,3.36599428419747,946463.282768039,0.0,1.0
1988-03-04,21.88,21.88,21.0,21.0,124200,3.57167579719887,3.57167579719887,3.42802521668996,3.42802521668996,760846.21177858,0.0,1.0
1988-03-07,22.38,22.38,21.88,22.0,201300,3.6532954452153,3.6532954452153,3.57167579719887,3.59126451272281,1233158.95677156,0.0,1.0
1988-03-08,22.25,23.0,22.25,22.25,157700,3.63207433673103,3.75450380875567,3.63207433673103,3.63207433673103,966066.405776827,0.0,1.0
1988-03-09,21.88,22.62,21.88,22.25,75300,3.57167579719887,3.69247287626318,3.57167579719887,3.63207433673103,461285.98830054,0.0,1.0
1988-03-10,21.38,22.38,21.38,22.12,64700,3.49005614918244,3.6532954452153,3.49005614918244,3.61085322824676,396350.64333393,0.0,1.0
1988-03-11,21.0,21.12,20.62,21.12,140900,3.42802521668996,3.4476139322139,3.36599428419747,3.4476139322139,863150.009980691,0.0,1.0
1988-03-14,20.75,21.0,20.38,21.0,45100,3.38721539268175,3.42802521668996,3.32681685314959,3.42802521668996,276281.514905104,0.0,1.0
1988-03-15,20.75,20.88,20.25,20.75,96600,3.38721539268175,3.40843650116602,3.30559574466532,3.38721539268175,591769.275827783,0.0,1.0
1988-03-16,20.5,20.88,20.5,20.88,64800,3.34640556867353,3.40843650116602,3.34640556867353,3.40843650116602,396963.240927955,0.0,1.0
1988-03-17,20.88,20.88,20.62,20.62,224500,3.40843650116602,3.40843650116602,3.36599428419747,3.36599428419747,1375281.59858527,0.0,1.0
1988-03-18,21.0,21.12,20.62,20.75,123500,3.42802521668996,3.4476139322139,3.36599428419747,3.38721539268175,756558.028620407,0.0,1.0
1988-03-21,21.12,21.38,21.0,21.0,211700,3.4476139322139,3.49005614918244,3.42802521668996,3.42802521668996,1296869.10655012,0.0,1.0
1988-03-22,20.75,21.0,20.75,21.0,179000,3.38721539268175,3.42802521668996,3.38721539268175,3.42802521668996,1096549.69330407,0.0,1.0
1988-03-23,21.12,21.12,20.62,20.62,70500,3.4476139322139,3.4476139322139,3.36599428419747,3.36599428419747,431881.303787358,0.0,1.0
1988-03-24,21.0,21.5,20.75,21.38,208900,3.42802521668996,3.50964486470639,3.38721539268175,3.49005614918244,1279716.37391743,0.0,1.0
1988-03-25,20.5,20.88,20.38,20.88,60900,3.34640556867353,3.40843650116602,3.32681685314959,3.40843650116602,373071.934760995,0.0,1.0
1988-03-28,20.5,20.62,20.25,20.5,164100,3.34640556867353,3.36599428419747,3.30559574466532,3.34640556867353,1005272.6517944,0.0,1.0
1988-03-29,20.75,20.88,20.5,20.5,157500,3.38721539268175,3.40843650116602,3.34640556867353,3.34640556867353,964841.210588777,0.0,1.0
1988-03-30,21.0,21.25,20.75,20.88,92000,3.42802521668996,3.46883504069817,3.38721539268175,3.40843650116602,563589.786502651,0.0,1.0
1988-03-31,21.25,21.25,21.0,21.25,51800,3.46883504069817,3.46883504069817,3.42802521668996,3.46883504069817,317325.553704754,0.0,1.0
1988-04-04,21.5,21.88,21.25,21.88,81200,3.50964486470639,3.57167579719887,3.46883504069817,3.57167579719887,497429.246347992,0.0,1.0
1988-04-05,21.12,21.38,20.88,21.38,66900,3.4476139322139,3.49005614918244,3.40843650116602,3.49005614918244,409827.790402472,0.0,1.0
1988-04-06,20.62,21.12,20.5,21.12,48900,3.36599428419747,3.4476139322139,3.34640556867353,3.4476139322139,299560.22347804,0.0,1.0
1988-04-07,20.62,20.62,20.38,20.5,31200,3.36599428419747,3.36599428419747,3.32681685314959,3.34640556867353,191130.449335682,0.0,1.0
1988-04-08,20.88,20.88,20.25,20.38,52700,3.40843650116602,3.40843650116602,3.30559574466532,3.32681685314959,322838.932050975,0.0,1.0
1988-04-11,20.88,20.88,20.5,20.75,32400,3.40843650116602,3.40843650116602,3.34640556867353,3.38721539268175,198481.620463977,0.0,1.0
1988-04-12,21.25,21.25,20.62,20.88,35100,3.46883504069817,3.46883504069817,3.36599428419747,3.40843650116602,215021.755502642,0.0,1.0
1988-04-13,20.88,21.38,20.88,21.38,47300,3.40843650116602,3.49005614918244,3.40843650116602,3.49005614918244,289758.661973646,0.0,1.0
1988-04-14,21.12,21.5,20.75,21.12,336200,3.4476139322139,3.50964486470639,3.38721539268175,3.4476139322139,2059553.11111078,0.0,1.0
1988-04-15,21.38,21.38,21.25,21.25,144600,3.49005614918244,3.49005614918244,3.46883504069817,3.46883504069817,885816.120959603,0.0,1.0
1988-04-18,21.75,21.75,21.5,21.5,144300,3.5504546887146,3.5504546887146,3.50964486470639,3.50964486470639,883978.328177529,0.0,1.0
1988-04-19,21.38,21.62,21.25,21.62,78500,3.49005614918244,3.52923358023033,3.46883504069817,3.52923358023033,480889.111309328,0.0,1.0
1988-04-20,21.38,21.5,21.12,21.25,92800,3.49005614918244,3.50964486470639,3.4476139322139,3.46883504069817,568490.567254849,0.0,1.0
1988-04-21,21.12,21.25,21.12,21.25,35600,3.4476139322139,3.46883504069817,3.4476139322139,3.46883504069817,218084.743472765,0.0,1.0
1988-04-22,20.75,20.88,20.75,20.88,70700,3.38721539268175,3.40843650116602,3.38721539268175,3.40843650116602,433106.498975407,0.0,1.0
1988-04-25,20.62,21.0,20.62,20.75,51700,3.36599428419747,3.42802521668996,3.36599428419747,3.38721539268175,316712.95611073,0.0,1.0
1988-04-26,20.75,20.75,20.38,20.62,121900,3.38721539268175,3.38721539268175,3.32681685314959,3.36599428419747,746756.467116012,0.0,1.0
1988-04-27,20.75,21.0,20.75,20.75,48700,3.38721539268175,3.42802521668996,3.38721539268175,3.38721539268175,298335.02828999,0.0,1.0
1988-04-28,20.62,21.0,20.62,21.0,64600,3.36599428419747,3.42802521668996,3.36599428419747,3.42802521668996,395738.045739906,0.0,1.0
1988-04-29,20.75,20.75,20.5,20.5,22800,3.38721539268175,3.38721539268175,3.34640556867353,3.34640556867353,139672.251437613,0.0,1.0
1988-05-02,20.0,20.5,19.75,20.5,63200,3.2647859206571,3.34640556867353,3.22397609664889,3.34640556867353,387161.679423561,0.0,1.0
1988-05-03,19.75,20.0,19.5,20.0,55900,3.22397609664889,3.2647859206571,3.18316627264068,3.2647859206571,342442.055059763,0.0,1.0
1988-05-04,19.5,19.62,19.38,19.5,72800,3.18316627264068,3.20275498816462,3.16357755711673,3.18316627264068,445971.048449924,0.0,1.0
1988-05-05,19.25,19.5,18.75,19.38,41100,3.14235644863246,3.18316627264068,3.06073680061604,3.16357755711673,251777.61114412,0.0,1.0
1988-05-06,19.25,19.38,19.12,19.12,24900,3.14235644863246,3.16357755711673,3.12113534014819,3.12113534014819,152536.800912131,0.0,1.0
1988-05-09,19.5,19.5,19.0,19.12,32600,3.18316627264068,3.18316627264068,3.10154662462425,3.12113534014819,199706.815652026,0.0,1.0
1988-05-10,19.75,19.75,19.25,19.5,26300,3.22397609664889,3.22397609664889,3.14235644863246,3.18316627264068,161113.167228475,0.0,1.0
1988-05-11,19.12,19.75,18.88,19.75,100600,3.12113534014819,3.22397609664889,3.08195790910031,3.22397609664889,616273.179588769,0.0,1.0
1988-05-12,19.38,19.5,19.0,19.0,42800,3.16357755711673,3.18316627264068,3.10154662462425,3.10154662462425,262191.770242538,0.0,1.0
1988-05-13,19.5,19.5,19.25,19.25,61200,3.18316627264068,3.18316627264068,3.14235644863246,3.14235644863246,374909.727543068,0.0,1.0
1988-05-16,19.75,20.0,19.5,19.62,69400,3.22397609664889,3.2647859206571,3.18316627264068,3.20275498816462,425142.730253087,0.0,1.0
1988-05-17,19.88,20.25,19.5,19.5,87500,3.24519720513316,3.30559574466532,3.18316627264068,3.18316627264068,536022.894771544,0.0,1.0
1988-05-18,19.38,20.0,19.38,19.75,71700,3.16357755711673,3.2647859206571,3.16357755711673,3.22397609664889,439232.474915654,0.0,1.0
1988-05-19,19.38,19.62,19.38,19.38,153400,3.16357755711673,3.20275498816462,3.16357755711673,3.16357755711673,939724.70923377,0.0,1.0
1988-05-20,19.5,19.5,19.38,19.5,12400,3.18316627264068,3.18316627264068,3.16357755711673,3.18316627264068,75962.1016590529,0.0,1.0
1988-05-23,20.62,20.62,19.62,19.75,56200,3.36599428419747,3.36599428419747,3.20275498816462,3.22397609664889,344279.847841838,0.0,1.0
1988-05-24,20.38,20.5,20.0,20.5,114200,3.3333464249909,3.35297358745405,3.27119374385761,3.35297358745405,698216.057758339,0.04,1.0
1988-05-25,20.12,20.25,20.0,20.0,150300,3.29082090632075,3.31208366565583,3.27119374385761,3.27119374385761,918930.590902613,0.0,1.0
1988-05-26,20.12,20.25,20.0,20.25,38900,3.29082090632075,3.31208366565583,3.27119374385761,3.31208366565583,237833.665908927,0.0,1.0
1988-05-27,20.0,20.12,19.88,20.12,33000,3.27119374385761,3.29082090632075,3.25156658139446,3.29082090632075,201761.207583408,0.0,1.0
1988-05-31,20.62,20.75,20.12,20.12,112300,3.37260074991719,3.39386350925227,3.29082090632075,3.29082090632075,686599.503382325,0.0,1.0
1988-06-01,20.88,21.0,20.75,20.88,143700,3.41512626858734,3.43475343105049,3.39386350925227,3.41512626858734,878578.349385931,0.0,1.0
1988-06-02,21.88,22.0,20.62,20.75,234600,3.57868595578022,3.59831311824337,3.37260074991719,3.39386350925227,1434338.76663841,0.0,1.0
1988-06-03,22.25,22.5,21.88,21.88,343200,3.63920304004159,3.68009296183981,3.57868595578022,3.57868595578022,2098316.55886744,0.0,1.0
1988-06-06,22.25,22.38,22.0,22.38,68400,3.63920304004159,3.66046579937666,3.59831311824337,3.66046579937666,418195.957536518,0.0,1.0
1988-06-07,22.0,22.38,21.88,22.12,121300,3.59831311824337,3.66046579937666,3.57868595578022,3.61794028070651,741625.287268708,0.0,1.0
1988-06-08,21.62,22.0,21.62,21.75,57900,3.53616043711007,3.59831311824337,3.53616043711007,3.55742319644515,353999.209669071,0.0,1.0
1988-06-09,22.12,22.25,21.5,21.75,60800,3.61794028070651,3.63920304004159,3.51653327464693,3.55742319644515,371729.740032461,0.0,1.0
1988-06-10,21.75,22.25,21.62,22.25,193100,3.55742319644515,3.63920304004159,3.53616043711007,3.63920304004159,1180608.7631623,0.0,1.0
1988-06-13,21.75,21.88,21.5,21.62,57900,3.55742319644515,3.57868595578022,3.51653327464693,3.53616043711007,353999.20966907,0.0,1.0
1988-06-14,21.88,22.0,21.62,21.75,25700,3.57868595578022,3.59831311824337,3.53616043711007,3.55742319644515,157129.182875563,0.0,1.0
1988-06-15,22.12,22.25,21.88,21.88,32600,3.61794028070651,3.63920304004159,3.57868595578022,3.57868595578022,199315.617188458,0.0,1.0
1988-06-16,22.12,22.62,22.12,22.38,82400,3.61794028070651,3.69972012430295,3.61794028070651,3.66046579937666,503791.621359783,0.0,1.0
1988-06-17,21.88,22.25,21.88,22.12,43700,3.57868595578022,3.63920304004159,3.57868595578022,3.61794028070651,267180.750648331,0.0,1.0
1988-06-20,22.12,22.25,21.88,21.88,48000,3.61794028070651,3.63920304004159,3.57868595578022,3.57868595578022,293470.847394048,0.0,1.0
1988-06-21,22.12,22.38,21.12,22.38,45200,3.61794028070651,3.66046579937666,3.45438059351363,3.66046579937666,276351.714629395,0.0,1.0
1988-06-22,22.25,22.38,22.0,22.0,229000,3.63920304004159,3.66046579937666,3.59831311824337,3.59831311824337,1400100.5011091,0.0,1.0
1988-06-23,22.25,22.62,22.12,22.25,142900,3.63920304004159,3.69972012430295,3.61794028070651,3.63920304004159,873687.16859603,0.0,1.0
1988-06-24,21.75,22.0,21.62,22.0,189900,3.55742319644515,3.59831311824337,3.53616043711007,3.59831311824337,1161044.0400027,0.0,1.0
1988-06-27,21.62,21.75,21.62,21.75,223100,3.53616043711007,3.55742319644515,3.53616043711007,3.55742319644515,1364028.04278359,0.0,1.0
1988-06-28,21.25,21.88,21.25,21.88,83500,3.47564335284871,3.57868595578022,3.47564335284871,3.57868595578022,510516.994945895,0.0,1.0
1988-06-29,20.88,21.38,20.5,21.38,70400,3.41512626858734,3.49690611218378,3.35297358745405,3.49690611218378,430423.90951127,0.0,1.0
1988-06-30,20.38,20.88,20.25,20.88,45000,3.3333464249909,3.41512626858734,3.31208366565583,3.41512626858734,275128.91943192,0.0,1.0
1988-07-01,20.5,20.62,20.25,20.38,40200,3.35297358745405,3.37260074991719,3.31208366565583,3.3333464249909,245781.834692515,0.0,1.0
1988-07-05,20.0,20.62,19.88,20.5,52100,3.27119374385761,3.37260074991719,3.25156658139446,3.35297358745405,318538.148942289,0.0,1.0
1988-07-06,20.25,20.38,20.12,20.25,91000,3.31208366565583,3.3333464249909,3.29082090632075,3.31208366565583,556371.814851215,0.0,1.0
1988-07-07,20.25,20.5,20.12,20.12,45100,3.31208366565583,3.35297358745405,3.29082090632075,3.29082090632075,275740.317030657,0.0,1.0
1988-07-08,20.12,20.38,19.88,20.38,49800,3.29082090632075,3.3333464249909,3.25156658139446,3.3333464249909,304476.004171325,0.0,1.0
1988-07-11,19.62,20.12,19.62,20.12,78000,3.20904106272431,3.29082090632075,3.20904106272431,3.29082090632075,476890.127015328,0.0,1.0
1988-07-12,19.62,19.75,19.62,19.75,33600,3.20904106272431,3.23030382205939,3.20904106272431,3.23030382205939,205429.593175834,0.0,1.0
1988-07-13,19.88,20.0,19.5,19.5,132000,3.25156658139446,3.27119374385761,3.18941390026117,3.18941390026117,807044.830333632,0.0,1.0
1988-07-14,19.88,19.88,19.75,19.88,33800,3.25156658139446,3.25156658139446,3.23030382205939,3.25156658139446,206652.388373309,0.0,1.0
1988-07-15,19.75,19.75,19.5,19.5,36000,3.23030382205939,3.23030382205939,3.18941390026117,3.18941390026117,220103.135545536,0.0,1.0
1988-07-18,19.38,19.5,19.12,19.5,60800,3.16978673779802,3.18941390026117,3.12726121912787,3.18941390026117,371729.740032461,0.0,1.0
1988-07-19,19.88,20.0,19.38,19.62,96300,3.25156658139446,3.27119374385761,3.16978673779802,3.20904106272431,588775.887584309,0.0,1.0
1988-07-20,19.75,20.12,19.75,20.0,42200,3.23030382205939,3.29082090632075,3.23030382205939,3.27119374385761,258009.786667267,0.0,1.0
1988-07-21,19.88,20.12,19.5,19.75,125400,3.25156658139446,3.29082090632075,3.18941390026117,3.23030382205939,766692.58881695,0.0,1.0
1988-07-22,19.5,19.88,19.38,19.75,45700,3.18941390026117,3.25156658139446,3.16978673779802,3.23030382205939,279408.702623083,0.0,1.0
1988-07-25,18.88,19.38,18.75,19.38,150300,3.08800689420158,3.16978673779802,3.06674413486651,3.16978673779802,918930.590902613,0.0,1.0
1988-07-26,18.88,19.12,18.88,19.0,63300,3.08800689420158,3.12726121912787,3.08800689420158,3.10763405666473,387014.680000901,0.0,1.0
1988-07-27,18.75,19.0,18.75,18.88,63500,3.06674413486651,3.10763405666473,3.06674413486651,3.08800689420158,388237.475198375,0.0,1.0
1988-07-28,18.62,18.75,18.5,18.62,48800,3.04548137553143,3.06674413486651,3.02585421306829,3.04548137553143,298362.028183949,0.0,1.0
1988-07-29,18.88,18.88,18.62,18.62,60200,3.08800689420158,3.08800689420158,3.04548137553143,3.04548137553143,368061.354440035,0.0,1.0
1988-08-01,18.88,19.0,18.75,19.0,13800,3.08800689420158,3.10763405666473,3.06674413486651,3.10763405666473,84372.8686257888,0.0,1.0
1988-08-02,18.5,18.75,18.5,18.75,42700,3.02585421306829,3.06674413486651,3.02585421306829,3.06674413486651,261066.774660955,0.0,1.0
1988-08-03,18.75,18.75,18.62,18.62,18800,3.06674413486651,3.06674413486651,3.04548137553143,3.04548137553143,114942.748562669,0.0,1.0
1988-08-04,18.88,18.88,18.75,18.75,159000,3.08800689420158,3.08800689420158,3.06674413486651,3.06674413486651,972122.181992784,0.0,1.0
1988-08-05,18.75,18.88,18.75,18.88,34900,3.06674413486651,3.08800689420158,3.06674413486651,3.08800689420158,213377.761959422,0.0,1.0
1988-08-08,18.62,18.75,18.5,18.5,74200,3.04548137553143,3.06674413486651,3.02585421306829,3.02585421306829,453657.018263299,0.0,1.0
1988-08-09,18.12,18.5,17.75,18.5,129700,2.96370153193499,3.02585421306829,2.90318444767363,3.02585421306829,792982.685562667,0.0,1.0
1988-08-10,18.0,18.25,18.0,18.12,44600,2.94407436947185,2.98496429127007,2.94407436947185,2.96370153193499,272683.329036969,0.0,1.0
1988-08-11,17.88,18.12,17.62,18.12,126100,2.9244472070087,2.96370153193499,2.88192168833855,2.96370153193499,770972.372008113,0.0,1.0
1988-08-12,17.75,18.0,17.62,18.0,102500,2.90318444767363,2.94407436947185,2.88192168833855,2.94407436947185,626682.538706039,0.0,1.0
1988-08-15,17.5,17.62,17.38,17.5,101000,2.86229452587541,2.88192168833855,2.84266736341226,2.86229452587541,617511.574724975,0.0,1.0
1988-08-16,17.25,17.62,17.25,17.5,156200,2.82140460407719,2.88192168833855,2.82140460407719,2.86229452587541,955003.04922813,0.0,1.0
1988-08-17,17.5,17.5,17.0,17.38,79800,2.86229452587541,2.86229452587541,2.78051468227897,2.84266736341226,487895.283792604,0.0,1.0
1988-08-18,17.5,17.5,17.25,17.5,31300,2.86229452587541,2.86229452587541,2.82140460407719,2.86229452587541,191367.448404868,0.0,1.0
1988-08-19,17.25,17.62,17.25,17.5,46700,2.82140460407719,2.88192168833855,2.82140460407719,2.86229452587541,285522.678610459,0.0,1.0
1988-08-22,17.25,17.38,16.88,17.25,81600,2.82140460407719,2.84266736341226,2.76088751981582,2.82140460407719,498900.440569881,0.0,1.0
1988-08-23,17.25,17.25,17.12,17.12,17500,2.82140460407719,2.82140460407719,2.80014184474211,2.80014184474211,106994.57977908,0.0,1.0
1988-08-24,17.75,17.88,17.25,17.25,47400,2.90318444767363,2.9244472070087,2.82140460407719,2.82140460407719,289802.461801622,0.0,1.0
1988-08-25,17.62,17.88,17.5,17.88,23200,2.88192168833855,2.9244472070087,2.86229452587541,2.9244472070087,141844.242907123,0.0,1.0
1988-08-26,17.75,17.75,17.5,17.75,25200,2.90318444767363,2.90318444767363,2.86229452587541,2.90318444767363,154072.194881875,0.0,1.0
1988-08-29,17.75,17.88,17.5,17.88,53000,2.90318444767363,2.9244472070087,2.86229452587541,2.9244472070087,324040.727330927,0.0,1.0
1988-08-30,17.5,17.75,17.38,17.75,29200,2.86229452587541,2.90318444767363,2.84266736341226,2.90318444767363,178528.098831379,0.0,1.0
1988-08-31,17.38,17.5,17.38,17.38,14000,2.84266736341226,2.86229452587541,2.84266736341226,2.84266736341226,85595.663823264,0.0,1.0
1988-09-01,17.12,17.5,17.0,17.5,40800,2.80014184474211,2.86229452587541,2.78051468227897,2.86229452587541,249450.220284941,0.0,1.0
1988-09-02,17.0,17.38,17.0,17.12,31700,2.78051468227897,2.84266736341226,2.78051468227897,2.80014184474211,193813.038799819,0.0,1.0
1988-09-06,17.0,17.12,16.88,17.0,78700,2.78051468227897,2.80014184474211,2.76088751981582,2.78051468227897,481169.91020649,0.0,1.0
1988-09-07,17.0,17.0,16.88,16.88,120300,2.78051468227897,2.78051468227897,2.76088751981582,2.76088751981582,735511.311281331,0.0,1.0
1988-09-08,16.75,17.0,16.75,17.0,107400,2.73962476048075,2.78051468227897,2.73962476048075,2.78051468227897,656641.021044181,0.0,1.0
1988-09-09,16.12,16.75,16.0,16.75,102900,2.63658215754923,2.73962476048075,2.61695499508609,2.73962476048075,629128.12910099,0.0,1.0
1988-09-12,16.12,16.12,15.5,16.0,84100,2.63658215754923,2.63658215754923,2.53517515148965,2.61695499508609,514185.380538322,0.0,1.0
1988-09-13,16.38,16.5,16.25,16.25,72300,2.67910767621938,2.69873483868253,2.65784491688431,2.65784491688431,442040.463887285,0.0,1.0
1988-09-14,16.38,16.5,16.25,16.5,140100,2.67910767621938,2.69873483868253,2.65784491688431,2.69873483868253,856568.035831377,0.0,1.0
1988-09-15,16.12,16.25,15.88,16.25,102600,2.63658215754923,2.65784491688431,2.59732783262294,2.65784491688431,627293.936304778,0.0,1.0
1988-09-16,15.5,16.0,15.25,15.88,138000,2.53517515148965,2.61695499508609,2.49428522969143,2.59732783262294,843728.686257886,0.0,1.0
1988-09-19,15.25,15.5,14.75,15.5,98400,2.49428522969143,2.53517515148965,2.41250538609499,2.53517515148965,601615.237157797,0.0,1.0
1988-09-20,15.62,15.62,15.0,15.38,129100,2.55480231395279,2.55480231395279,2.45339530789321,2.5155479890265,789314.299970242,0.0,1.0
1988-09-21,16.0,16.12,15.5,15.75,133100,2.61695499508609,2.63658215754923,2.53517515148965,2.57606507328787,813770.203919744,0.0,1.0
1988-09-22,16.38,16.38,15.75,15.75,85500,2.67910767621938,2.67910767621938,2.57606507328787,2.57606507328787,522744.946920648,0.0,1.0
1988-09-23,16.62,16.75,16.38,16.38,61800,2.71836200114567,2.73962476048075,2.67910767621938,2.67910767621938,377843.716019837,0.0,1.0
1988-09-26,16.75,16.75,16.5,16.62,61700,2.73962476048075,2.73962476048075,2.69873483868253,2.71836200114567,377232.318421099,0.0,1.0
1988-09-27,17.12,17.12,16.88,17.0,46400,2.80014184474211,2.80014184474211,2.76088751981582,2.78051468227897,283688.485814246,0.0,1.0
1988-09-28,17.38,17.38,16.75,17.0,116800,2.84266736341226,2.84266736341226,2.73962476048075,2.78051468227897,714112.395325517,0.0,1.0
1988-09-29,17.25,17.5,17.12,17.12,83900,2.82140460407719,2.86229452587541,2.80014184474211,2.80014184474211,512962.585340846,0.0,1.0
1988-09-30,16.88,17.25,16.75,17.12,46900,2.76088751981582,2.82140460407719,2.73962476048075,2.80014184474211,286745.473807934,0.0,1.0
1988-10-03,17.12,17.12,16.88,16.88,33400,2.80014184474211,2.80014184474211,2.76088751981582,2.76088751981582,204206.797978358,0.0,1.0
1988-10-04,17.25,17.25,17.0,17.12,22100,2.82140460407719,2.82140460407719,2.78051468227897,2.80014184474211,135118.869321009,0.0,1.0
1988-10-05,17.12,17.25,17.12,17.25,34500,2.80014184474211,2.82140460407719,2.80014184474211,2.82140460407719,210932.171564472,0.0,1.0
1988-10-06,17.38,17.38,17.25,17.25,41800,2.84266736341226,2.84266736341226,2.82140460407719,2.82140460407719,255564.196272317,0.0,1.0
1988-10-07,17.38,17.5,17.25,17.38,24000,2.84266736341226,2.86229452587541,2.82140460407719,2.84266736341226,146735.423697024,0.0,1.0
1988-10-10,18.25,18.25,17.62,17.62,119000,2.98496429127007,2.98496429127007,2.88192168833855,2.88192168833855,727563.142497743,0.0,1.0
1988-10-11,18.12,18.38,17.88,18.25,115900,2.96370153193499,3.00622705060514,2.9244472070087,2.98496429127007,708609.816936879,0.0,1.0
1988-10-12,18.38,18.38,17.88,17.88,94800,3.00622705060514,3.00622705060514,2.9244472070087,2.9244472070087,579604.923603245,0.0,1.0
1988-10-13,18.0,18.38,17.88,18.25,71000,2.94407436947185,3.00622705060514,2.9244472070087,2.98496429127007,434092.295103695,0.0,1.0
1988-10-14,17.75,18.0,17.62,18.0,26900,2.90318444767363,2.94407436947185,2.88192168833855,2.94407436947185,164465.954060414,0.0,1.0
1988-10-17,17.88,18.12,17.75,17.88,47200,2.9244472070087,2.96370153193499,2.90318444767363,2.9244472070087,288579.666604147,0.0,1.0
1988-10-18,17.75,17.88,17.75,17.88,17300,2.90318444767363,2.9244472070087,2.90318444767363,2.9244472070087,105771.784581605,0.0,1.0
1988-10-19,17.75,17.88,17.75,17.88,27300,2.90318444767363,2.9244472070087,2.90318444767363,2.9244472070087,166911.544455365,0.0,1.0
1988-10-20,17.62,18.0,17.62,17.75,15400,2.88192168833855,2.94407436947185,2.88192168833855,2.90318444767363,94155.2302055904,0.0,1.0
1988-10-21,17.5,17.75,17.38,17.5,29000,2.86229452587541,2.90318444767363,2.84266736341226,2.86229452587541,177305.303633904,0.0,1.0
1988-10-24,17.0,17.25,17.0,17.25,50300,2.78051468227897,2.82140460407719,2.78051468227897,2.82140460407719,307532.992165012,0.0,1.0
1988-10-25,17.12,17.12,17.0,17.0,81400,2.80014184474211,2.80014184474211,2.78051468227897,2.78051468227897,497677.645372407,0.0,1.0
1988-10-26,17.62,17.75,17.25,17.38,74300,2.88192168833855,2.90318444767363,2.82140460407719,2.84266736341226,454268.415862037,0.0,1.0
1988-10-27,17.5,17.62,17.5,17.62,32700,2.86229452587541,2.88192168833855,2.86229452587541,2.88192168833855,199927.014787195,0.0,1.0
1988-10-28,17.38,17.88,17.38,17.88,48700,2.84266736341226,2.9244472070087,2.84266736341226,2.9244472070087,297750.630585211,0.0,1.0
1988-10-31,17.12,17.38,17.12,17.38,32500,2.80014184474211,2.84266736341226,2.80014184474211,2.84266736341226,198704.21958972,0.0,1.0
1988-11-01,17.12,17.12,17.0,17.0,21700,2.80014184474211,2.80014184474211,2.78051468227897,2.78051468227897,132673.278926059,0.0,1.0
1988-11-02,17.88,18.0,17.25,17.25,143100,2.9244472070087,2.94407436947185,2.82140460407719,2.82140460407719,874909.963793505,0.0,1.0
1988-11-03,18.12,18.25,18.0,18.12,94200,2.96370153193499,2.98496429127007,2.94407436947185,2.96370153193499,575936.538010819,0.0,1.0
1988-11-04,17.88,18.12,17.62,18.0,49100,2.9244472070087,2.96370153193499,2.88192168833855,2.94407436947185,300196.220980162,0.0,1.0
1988-11-07,17.5,17.75,17.5,17.75,13000,2.86229452587541,2.90318444767363,2.86229452587541,2.90318444767363,79481.6878358879,0.0,1.0
1988-11-08,17.62,17.62,17.38,17.5,24000,2.88192168833855,2.88192168833855,2.84266736341226,2.86229452587541,146735.423697024,0.0,1.0
1988-11-09,17.88,18.0,17.62,17.62,43400,2.9244472070087,2.94407436947185,2.88192168833855,2.88192168833855,265346.557852118,0.0,1.0
1988-11-10,17.88,18.0,17.75,18.0,27500,2.9244472070087,2.94407436947185,2.90318444767363,2.94407436947185,168134.33965284,0.0,1.0
1988-11-11,17.88,18.0,17.75,17.88,48000,2.9244472070087,2.94407436947185,2.90318444767363,2.9244472070087,293470.847394048,0.0,1.0
1988-11-14,17.62,17.88,17.62,17.75,70900,2.88192168833855,2.9244472070087,2.88192168833855,2.90318444767363,433480.897504959,0.0,1.0
1988-11-15,17.62,17.75,17.5,17.62,65700,2.88192168833855,2.90318444767363,2.86229452587541,2.88192168833855,401688.222370603,0.0,1.0
1988-11-16,17.62,17.88,17.5,17.75,57500,2.88192168833855,2.9244472070087,2.86229452587541,2.90318444767363,351553.61927412,0.0,1.0
1988-11-17,17.5,17.5,17.38,17.38,42600,2.86229452587541,2.86229452587541,2.84266736341226,2.84266736341226,260455.377062217,0.0,1.0
1988-11-18,17.5,17.5,17.25,17.38,60500,2.86229452587541,2.86229452587541,2.82140460407719,2.84266736341226,369895.547236247,0.0,1.0
1988-11-21,17.62,17.75,17.5,17.62,31400,2.88192168833855,2.90318444767363,2.86229452587541,2.88192168833855,191978.846003606,0.0,1.0
1988-11-22,17.5,17.75,17.5,17.62,46300,2.86229452587541,2.90318444767363,2.86229452587541,2.88192168833855,283077.088215508,0.0,1.0
1988-11-23,17.62,17.75,17.5,17.5,14500,2.88911831457504,2.91043417047145,2.86944213990143,2.86944213990143,88431.8232005601,0.044,1.0
1988-11-25,17.88,18.0,17.75,18.0,33100,2.93175002636786,2.95142620104147,2.91043417047145,2.95142620104147,201868.506754382,0.0,1.0
1988-11-28,17.75,18.0,17.62,18.0,78000,2.91043417047145,2.95142620104147,2.88911831457504,2.95142620104147,475702.221354737,0.0,1.0
1988-11-29,17.12,17.5,16.75,17.5,61700,2.807134253435,2.86944213990143,2.74646604819137,2.86944213990143,376292.654584452,0.0,1.0
1988-11-30,17.38,17.38,17.0,17.25,38800,2.84976596522782,2.84976596522782,2.78745807876139,2.82845010933141,236631.361391843,0.0,1.0
1988-12-01,17.12,17.38,17.12,17.25,31500,2.807134253435,2.84976596522782,2.807134253435,2.82845010933141,192110.512470182,0.0,1.0
1988-12-02,17.5,17.62,17.12,17.25,116100,2.86944213990143,2.88911831457504,2.807134253435,2.82845010933141,708064.460247243,0.0,1.0
1988-12-05,17.38,17.62,17.38,17.38,28500,2.84976596522782,2.88911831457504,2.84976596522782,2.84976596522782,173814.273187308,0.0,1.0
1988-12-06,17.38,17.38,17.25,17.38,50200,2.84976596522782,2.84976596522782,2.82845010933141,2.84976596522782,306157.070666767,0.0,1.0
1988-12-07,17.0,17.25,16.75,17.12,130300,2.78745807876139,2.82845010933141,2.74646604819137,2.807134253435,794666.659519515,0.0,1.0
1988-12-08,17.0,17.12,17.0,17.0,53200,2.78745807876139,2.807134253435,2.78745807876139,2.78745807876139,324453.309949641,0.0,1.0
1988-12-09,16.5,17.0,16.38,16.88,198700,2.70547401762135,2.78745807876139,2.68579784294774,2.76778190408778,1211820.91516905,0.0,1.0
1988-12-12,16.25,16.5,16.25,16.38,28100,2.66448198705133,2.70547401762135,2.66448198705133,2.68579784294774,171374.774616258,0.0,1.0
1988-12-13,16.12,16.38,16.0,16.25,48700,2.64316613115492,2.68579784294774,2.62348995648131,2.66448198705133,297008.951025329,0.0,1.0
1988-12-14,16.38,16.38,16.0,16.0,50100,2.68579784294774,2.68579784294774,2.62348995648131,2.62348995648131,305547.196024004,0.0,1.0
1988-12-15,16.12,16.38,16.0,16.25,71900,2.64316613115492,2.68579784294774,2.62348995648131,2.66448198705133,438499.868146225,0.0,1.0
1988-12-16,16.25,16.25,16.0,16.12,36000,2.66448198705133,2.66448198705133,2.62348995648131,2.64316613115492,219554.871394494,0.0,1.0
1988-12-19,16.12,16.25,16.0,16.12,39100,2.64316613115492,2.66448198705133,2.62348995648131,2.64316613115492,238460.985320131,0.0,1.0
1988-12-20,16.12,16.12,15.88,16.0,39500,2.64316613115492,2.64316613115492,2.6038137818077,2.62348995648131,240900.483891181,0.0,1.0
1988-12-21,16.12,16.25,16.12,16.25,51500,2.64316613115492,2.66448198705133,2.64316613115492,2.66448198705133,314085.441022679,0.0,1.0
1988-12-22,16.12,16.25,15.88,16.25,96200,2.64316613115492,2.66448198705133,2.6038137818077,2.66448198705133,586699.406337508,0.0,1.0
1988-12-23,16.25,16.25,16.12,16.25,27000,2.66448198705133,2.66448198705133,2.64316613115492,2.66448198705133,164666.15354587,0.0,1.0
1988-12-27,16.12,16.38,16.12,16.25,16000,2.64316613115492,2.68579784294774,2.64316613115492,2.66448198705133,97579.9428419972,0.0,1.0
1988-12-28,16.0,16.12,16.0,16.0,36000,2.62348995648131,2.64316613115492,2.62348995648131,2.62348995648131,219554.871394494,0.0,1.0
1988-12-29,16.25,16.25,16.0,16.0,56900,2.66448198705133,2.66448198705133,2.62348995648131,2.62348995648131,347018.671731853,0.0,1.0
1988-12-30,16.38,16.5,16.12,16.12,59700,2.68579784294774,2.70547401762135,2.64316613115492,2.64316613115492,364095.161729202,0.0,1.0
1989-01-03,16.62,16.62,16.38,16.5,40600,2.72515019229496,2.72515019229496,2.68579784294774,2.70547401762135,247609.104961568,0.0,1.0
1989-01-04,16.38,16.5,16.38,16.38,53000,2.68579784294774,2.70547401762135,2.68579784294774,2.68579784294774,323233.560664116,0.0,1.0
1989-01-05,16.5,16.62,16.5,16.5,14100,2.70547401762135,2.72515019229496,2.70547401762135,2.70547401762135,85992.3246295101,0.0,1.0
1989-01-06,16.5,16.62,16.38,16.5,35400,2.70547401762135,2.72515019229496,2.68579784294774,2.70547401762135,215895.623537919,0.0,1.0
1989-01-09,16.62,16.62,16.25,16.38,68500,2.72515019229496,2.72515019229496,2.66448198705133,2.68579784294774,417764.130292301,0.0,1.0
1989-01-10,18.25,18.25,17.38,17.38,90900,2.99241823161149,2.99241823161149,2.84976596522782,2.84976596522782,554376.050271098,0.0,1.0
1989-01-11,18.5,18.75,18.0,18.25,212600,3.03341026218151,3.07440229275153,2.95142620104147,2.99241823161149,1296593.49051304,0.0,1.0
1989-01-12,18.12,18.5,18.12,18.5,62800,2.97110237571508,3.03341026218151,2.97110237571508,3.03341026218151,383001.27565484,0.0,1.0
1989-01-13,18.12,18.38,18.12,18.25,69300,2.97110237571508,3.0137340875079,2.97110237571508,2.99241823161149,422643.127434401,0.0,1.0
1989-01-16,17.88,18.25,17.88,18.12,29100,2.93175002636786,2.99241823161149,2.93175002636786,2.97110237571508,177473.521043883,0.0,1.0
1989-01-17,17.75,18.0,17.62,18.0,37000,2.91043417047145,2.95142620104147,2.88911831457504,2.95142620104147,225653.617822119,0.0,1.0
1989-01-18,17.88,17.88,17.5,17.88,38900,2.93175002636786,2.93175002636786,2.86944213990143,2.93175002636786,237241.236034606,0.0,1.0
1989-01-19,18.25,18.5,17.75,17.75,86200,2.99241823161149,3.03341026218151,2.91043417047145,2.91043417047145,525711.942061261,0.0,1.0
1989-01-20,19.38,19.5,18.5,18.5,207400,3.17770220978798,3.19737838446159,3.03341026218151,3.03341026218151,1264880.00908939,0.0,1.0
1989-01-23,19.75,20.25,19.25,19.38,114100,3.23837041503161,3.32035447617165,3.15638635389157,3.17770220978798,695866.967391994,0.0,1.0
1989-01-24,19.62,20.12,19.62,19.88,136400,3.2170545591352,3.29903862027524,3.2170545591352,3.25968627092802,831869.012728028,0.0,1.0
1989-01-25,19.75,19.88,19.62,19.75,34000,3.23837041503161,3.25968627092802,3.2170545591352,3.23837041503161,207357.378539245,0.0,1.0
1989-01-26,20.12,20.12,19.88,20.0,248300,3.29903862027524,3.29903862027524,3.25968627092802,3.27936244560163,1514318.73797925,0.0,1.0
1989-01-27,20.12,20.12,19.88,20.0,445700,3.29903862027524,3.29903862027524,3.25968627092802,3.27936244560163,2718211.28279239,0.0,1.0
1989-01-30,19.88,20.12,19.38,20.12,84000,3.25968627092802,3.29903862027524,3.17770220978798,3.29903862027524,512294.699920487,0.0,1.0
1989-01-31,19.0,20.0,18.88,19.62,285000,3.11539432332155,3.27936244560163,3.09571814864794,3.2170545591352,1738142.73187308,0.0,1.0
1989-02-01,19.62,19.75,19.12,19.12,338100,3.2170545591352,3.23837041503161,3.13507049799516,3.13507049799516,2061986.16717996,0.0,1.0
1989-02-02,19.75,20.0,19.75,19.75,67200,3.23837041503161,3.27936244560163,3.23837041503161,3.23837041503161,409835.759936389,0.0,1.0
1989-02-03,19.88,19.88,19.62,19.75,99300,3.25968627092802,3.25968627092802,3.2170545591352,3.23837041503161,605605.520263147,0.0,1.0
1989-02-06,19.62,19.75,19.5,19.75,150200,3.2170545591352,3.23837041503161,3.19737838446159,3.23837041503161,916031.713429251,0.0,1.0
1989-02-07,19.38,19.62,18.75,19.5,82100,3.17770220978798,3.2170545591352,3.07440229275153,3.19737838446159,500707.081707999,0.0,1.0
1989-02-08,20.12,20.12,19.5,19.62,114900,3.29903862027524,3.29903862027524,3.19737838446159,3.2170545591352,700745.964534094,0.0,1.0
1989-02-09,20.12,20.38,20.0,20.12,105700,3.29903862027524,3.34167033206806,3.27936244560163,3.29903862027524,644637.497399946,0.0,1.0
1989-02-10,20.62,20.88,20.0,20.0,114500,3.38102268141528,3.42365439320811,3.27936244560163,3.27936244560163,698306.465963044,0.0,1.0
1989-02-13,20.5,20.62,20.25,20.5,128200,3.36134650674168,3.38102268141528,3.32035447617165,3.36134650674168,781859.292021502,0.0,1.0
1989-02-14,20.25,20.5,20.25,20.38,80900,3.32035447617165,3.36134650674168,3.32035447617165,3.34167033206806,493388.58599485,0.0,1.0
1989-02-15,20.75,20.88,20.12,20.25,211700,3.4023385373117,3.42365439320811,3.29903862027524,3.32035447617165,1291104.61872818,0.0,1.0
1989-02-16,20.62,20.88,20.5,20.75,65900,3.38102268141528,3.42365439320811,3.36134650674168,3.4023385373117,401907.389580477,0.0,1.0
1989-02-17,20.25,20.62,20.25,20.38,69200,3.32035447617165,3.38102268141528,3.32035447617165,3.34167033206806,422033.252791639,0.0,1.0
1989-02-21,20.62,20.88,20.38,20.38,128000,3.38102268141528,3.42365439320811,3.34167033206806,3.34167033206806,780639.54273598,0.0,1.0
1989-02-22,20.88,21.12,20.75,20.75,163200,3.42365439320811,3.46300674255533,3.4023385373117,3.4023385373117,995315.416988371,0.0,1.0
1989-02-23,21.5,21.75,21.12,21.12,436800,3.52531462902176,3.56630665959178,3.46300674255533,3.46300674255533,2663932.43958652,0.0,1.0
1989-02-24,21.38,21.62,21.25,21.5,42900,3.50563845434815,3.54499080369537,3.48432259845174,3.52531462902176,261636.221745105,0.0,1.0
1989-02-27,21.88,22.25,21.62,21.62,190400,3.58762251548819,3.64829072073182,3.54499080369537,3.54499080369537,1161201.31981977,0.0,1.0
1989-02-28,21.62,22.0,21.62,21.88,197200,3.54499080369537,3.6072986901618,3.54499080369537,3.58762251548819,1202672.79552762,0.0,1.0
1989-03-01,21.38,21.5,21.12,21.5,175500,3.50563845434815,3.52531462902176,3.46300674255533,3.52531462902176,1070329.99804816,0.0,1.0
1989-03-02,21.75,21.75,21.5,21.5,36300,3.56630665959178,3.56630665959178,3.52531462902176,3.52531462902176,221384.495322781,0.0,1.0
1989-03-03,21.88,21.88,21.5,21.62,39900,3.58762251548819,3.58762251548819,3.52531462902176,3.54499080369537,243339.982462231,0.0,1.0
1989-03-06,22.62,22.62,21.75,21.75,224000,3.70895892597545,3.70895892597545,3.56630665959178,3.56630665959178,1366119.19978796,0.0,1.0
1989-03-07,22.38,22.88,22.38,22.5,171600,3.66960657662823,3.75159063776827,3.66960657662823,3.68928275130184,1046544.88698042,0.0,1.0
1989-03-08,22.5,22.75,22.38,22.5,112200,3.68928275130184,3.73027478187186,3.66960657662823,3.68928275130184,684279.349179506,0.0,1.0
1989-03-09,22.75,23.0,22.38,22.5,158600,3.73027478187186,3.77126681244188,3.66960657662823,3.68928275130184,967261.183421298,0.0,1.0
1989-03-10,22.75,22.88,22.62,22.88,37300,3.73027478187186,3.75159063776827,3.70895892597545,3.75159063776827,227483.241750406,0.0,1.0
1989-03-13,22.75,23.12,22.75,23.0,106600,3.73027478187186,3.79094298711549,3.73027478187186,3.77126681244188,650126.369184807,0.0,1.0
1989-03-14,22.88,23.0,22.75,22.75,64800,3.75159063776827,3.77126681244188,3.73027478187186,3.73027478187186,395198.768510089,0.0,1.0
1989-03-15,22.62,22.88,22.62,22.88,23900,3.70895892597545,3.75159063776827,3.70895892597545,3.75159063776827,145760.039620233,0.0,1.0
1989-03-16,22.5,22.62,22.38,22.62,47200,3.68928275130184,3.70895892597545,3.66960657662823,3.70895892597545,287860.831383892,0.0,1.0
1989-03-17,22.38,22.75,22.38,22.62,55400,3.66960657662823,3.73027478187186,3.66960657662823,3.70895892597545,337870.552090416,0.0,1.0
1989-03-20,21.88,22.5,21.5,22.5,79200,3.58762251548819,3.68928275130184,3.52531462902176,3.68928275130184,483020.717067886,0.0,1.0
1989-03-21,21.0,21.62,20.75,21.62,93200,3.44333056788172,3.54499080369537,3.4023385373117,3.54499080369537,568403.167054634,0.0,1.0
1989-03-22,21.0,21.12,20.75,21.12,97900,3.44333056788172,3.46300674255533,3.4023385373117,3.46300674255533,597067.27526447,0.0,1.0
1989-03-23,20.75,21.25,20.62,21.12,80600,3.4023385373117,3.48432259845174,3.38102268141528,3.46300674255533,491558.962066561,0.0,1.0
1989-03-27,20.75,20.75,20.5,20.5,17100,3.4023385373117,3.4023385373117,3.36134650674168,3.36134650674168,104288.563912385,0.0,1.0
1989-03-28,20.0,20.75,19.88,20.62,65900,3.27936244560163,3.4023385373117,3.25968627092802,3.38102268141528,401907.389580477,0.0,1.0
1989-03-29,20.12,20.25,19.75,19.88,120600,3.29903862027524,3.32035447617165,3.23837041503161,3.25968627092802,735508.819171556,0.0,1.0
1989-03-30,20.5,20.5,20.12,20.25,36600,3.36134650674168,3.36134650674168,3.29903862027524,3.32035447617165,223214.119251069,0.0,1.0
1989-03-31,21.0,21.12,20.38,20.38,73900,3.44333056788172,3.46300674255533,3.34167033206806,3.34167033206806,450697.361001475,0.0,1.0
1989-04-03,21.25,21.25,21.0,21.0,32200,3.48432259845174,3.48432259845174,3.44333056788172,3.44333056788172,196379.634969519,0.0,1.0
1989-04-04,21.38,21.62,21.12,21.25,38900,3.50563845434815,3.54499080369537,3.46300674255533,3.48432259845174,237241.236034606,0.0,1.0
1989-04-05,21.75,21.75,21.25,21.38,74100,3.56630665959178,3.56630665959178,3.48432259845174,3.50563845434815,451917.110287,0.0,1.0
1989-04-06,21.75,22.25,21.5,21.75,30700,3.56630665959178,3.64829072073182,3.52531462902176,3.56630665959178,187231.515328082,0.0,1.0
1989-04-07,21.62,21.88,21.5,21.62,16200,3.54499080369537,3.58762251548819,3.52531462902176,3.54499080369537,98799.6921275222,0.0,1.0
1989-04-10,21.62,21.75,21.38,21.5,37200,3.54499080369537,3.56630665959178,3.50563845434815,3.52531462902176,226873.367107644,0.0,1.0
1989-04-11,21.25,21.5,21.25,21.5,40900,3.48432259845174,3.52531462902176,3.48432259845174,3.52531462902176,249438.728889855,0.0,1.0
1989-04-12,21.38,21.62,21.25,21.25,13900,3.50563845434815,3.54499080369537,3.48432259845174,3.48432259845174,84772.5753439851,0.0,1.0
1989-04-13,21.75,21.88,21.5,21.5,93200,3.56630665959178,3.58762251548819,3.52531462902176,3.52531462902176,568403.167054634,0.0,1.0
1989-04-14,21.5,21.62,21.38,21.62,97400,3.52531462902176,3.54499080369537,3.50563845434815,3.54499080369537,594017.902050658,0.0,1.0
1989-04-17,21.88,22.0,21.75,21.75,76800,3.58762251548819,3.6072986901618,3.56630665959178,3.56630665959178,468383.725641587,0.0,1.0
1989-04-18,21.62,21.75,21.62,21.75,34600,3.54499080369537,3.56630665959178,3.54499080369537,3.56630665959178,211016.626395819,0.0,1.0
1989-04-19,21.62,21.62,21.38,21.62,114000,3.54499080369537,3.54499080369537,3.50563845434815,3.54499080369537,695257.09274923,0.0,1.0
1989-04-20,21.62,21.62,21.38,21.62,16300,3.54499080369537,3.54499080369537,3.50563845434815,3.54499080369537,99409.5667702847,0.0,1.0
1989-04-21,21.75,21.75,21.5,21.62,46200,3.56630665959178,3.56630665959178,3.52531462902176,3.54499080369537,281762.084956267,0.0,1.0
1989-04-24,21.88,21.88,21.62,21.75,47600,3.58762251548819,3.58762251548819,3.54499080369537,3.56630665959178,290300.329954942,0.0,1.0
1989-04-25,21.62,21.75,21.62,21.75,14200,3.54499080369537,3.56630665959178,3.54499080369537,3.56630665959178,86602.1992722725,0.0,1.0
1989-04-26,21.5,21.62,21.38,21.62,73300,3.52531462902176,3.54499080369537,3.50563845434815,3.54499080369537,447038.1131449,0.0,1.0
1989-04-27,21.25,21.5,21.25,21.38,7800,3.48432259845174,3.52531462902176,3.48432259845174,3.50563845434815,47570.2221354736,0.0,1.0
1989-04-28,20.5,21.0,20.38,20.88,64000,3.36134650674168,3.44333056788172,3.34167033206806,3.42365439320811,390319.771367989,0.0,1.0
1989-05-01,20.0,20.38,20.0,20.25,61400,3.27936244560163,3.34167033206806,3.27936244560163,3.32035447617165,374463.030656165,0.0,1.0
1989-05-02,19.75,20.12,19.75,20.0,49200,3.23837041503161,3.29903862027524,3.23837041503161,3.27936244560163,300058.324239142,0.0,1.0
1989-05-03,19.75,20.0,19.75,19.88,14500,3.23837041503161,3.27936244560163,3.23837041503161,3.25968627092802,88431.8232005602,0.0,1.0
1989-05-04,20.0,20.0,19.75,19.88,27100,3.27936244560163,3.27936244560163,3.23837041503161,3.25968627092802,165276.028188633,0.0,1.0
1989-05-05,19.75,20.0,19.5,19.88,50000,3.23837041503161,3.27936244560163,3.19737838446159,3.25968627092802,304937.321381242,0.0,1.0
1989-05-08,19.38,19.75,19.38,19.75,45800,3.17770220978798,3.23837041503161,3.17770220978798,3.23837041503161,279322.586385218,0.0,1.0
1989-05-09,19.5,19.5,19.25,19.38,101300,3.19737838446159,3.19737838446159,3.15638635389157,3.17770220978798,617803.013118396,0.0,1.0
1989-05-10,20.12,20.25,19.38,19.38,101900,3.29903862027524,3.32035447617165,3.17770220978798,3.17770220978798,621462.260974971,0.0,1.0
1989-05-11,20.62,20.88,20.25,20.25,70300,3.38102268141528,3.42365439320811,3.32035447617165,3.32035447617165,428741.873862026,0.0,1.0
1989-05-12,20.75,20.75,20.5,20.62,22300,3.4023385373117,3.4023385373117,3.36134650674168,3.38102268141528,136002.045336034,0.0,1.0
1989-05-15,20.25,20.38,20.25,20.38,28300,3.32035447617165,3.34167033206806,3.32035447617165,3.34167033206806,172594.523901783,0.0,1.0
1989-05-16,20.5,20.62,20.25,20.25,35600,3.36134650674168,3.38102268141528,3.32035447617165,3.32035447617165,217115.372823444,0.0,1.0
1989-05-17,20.38,20.5,20.25,20.5,11700,3.34167033206806,3.36134650674168,3.32035447617165,3.36134650674168,71355.3332032106,0.0,1.0
1989-05-18,20.25,20.5,20.25,20.25,20600,3.32035447617165,3.36134650674168,3.32035447617165,3.32035447617165,125634.176409072,0.0,1.0
1989-05-19,20.5,20.5,20.12,20.25,40300,3.36134650674168,3.36134650674168,3.29903862027524,3.32035447617165,245779.48103328,0.0,1.0
1989-05-22,19.88,20.38,19.88,20.25,60800,3.25968627092802,3.34167033206806,3.25968627092802,3.32035447617165,370803.78279959,0.0,1.0
1989-05-23,20.0,20.25,19.88,19.88,60400,3.27936244560163,3.32035447617165,3.25968627092802,3.25968627092802,368364.28422854,0.0,1.0
1989-05-24,19.5,19.88,19.38,19.88,162400,3.20787234428752,3.27038472843261,3.18813159139959,3.27038472843261,987196.390666649,0.064,1.0
1989-05-25,19.38,19.5,19.0,19.25,76300,3.18813159139959,3.20787234428752,3.12561920725451,3.16674577577101,463812.097339073,0.0,1.0
1989-05-26,19.75,19.88,19.62,19.62,24700,3.24899891280403,3.27038472843261,3.22761309717544,3.22761309717544,150146.249073068,0.0,1.0
1989-05-30,19.75,19.75,19.5,19.62,15800,3.24899891280403,3.24899891280403,3.20787234428752,3.22761309717544,96044.9690426911,0.0,1.0
1989-05-31,19.75,19.88,19.62,19.75,25700,3.24899891280403,3.27038472843261,3.22761309717544,3.24899891280403,156225.044582099,0.0,1.0
1989-06-01,20.25,20.38,19.88,19.88,97600,3.33125204983704,3.35263786546562,3.27038472843261,3.27038472843261,593290.441681434,0.0,1.0
1989-06-02,20.75,20.88,20.25,20.25,41900,3.41350518687005,3.43489100249863,3.33125204983704,3.33125204983704,254701.531828403,0.0,1.0
1989-06-05,21.25,21.25,20.75,20.75,90900,3.49575832390306,3.49575832390306,3.41350518687005,3.41350518687005,552562.511770927,0.0,1.0
1989-06-06,22.12,22.25,21.12,21.12,118800,3.63887878234051,3.66026459796909,3.47437250827448,3.47437250827448,722160.906472893,0.0,1.0
1989-06-07,22.38,22.38,21.88,22.12,83600,3.68165041359767,3.68165041359767,3.59939727656466,3.63887878234051,508187.304555,0.0,1.0
1989-06-08,21.88,22.12,21.88,22.12,28800,3.59939727656466,3.63887878234051,3.59939727656466,3.63887878234051,175069.310660095,0.0,1.0
1989-06-09,21.38,22.12,21.25,21.88,144500,3.51714413953165,3.63887878234051,3.49575832390306,3.59939727656466,878385.951054992,0.0,1.0
1989-06-12,21.38,21.62,21.25,21.5,58900,3.51714413953165,3.55662564530749,3.49575832390306,3.53688489241957,358041.055481931,0.0,1.0
1989-06-13,21.88,21.88,21.25,21.25,90400,3.59939727656466,3.59939727656466,3.49575832390306,3.49575832390306,549523.114016411,0.0,1.0
1989-06-14,22.62,22.62,21.62,21.75,146700,3.72113191937352,3.72113191937352,3.55662564530749,3.57801146093608,891759.301174861,0.0,1.0
1989-06-15,22.88,22.88,22.5,22.75,118700,3.76390355063069,3.76390355063069,3.7013911664856,3.7425177350021,721553.02692199,0.0,1.0
1989-06-16,22.62,22.88,22.5,22.88,66700,3.72113191937352,3.76390355063069,3.7013911664856,3.76390355063069,405455.660452374,0.0,1.0
1989-06-19,22.75,22.75,22.5,22.75,80300,3.7425177350021,3.7425177350021,3.7013911664856,3.7425177350021,488127.279375197,0.0,1.0
1989-06-20,22.25,22.62,22.12,22.62,66400,3.66026459796909,3.72113191937352,3.63887878234051,3.72113191937352,403632.021799665,0.0,1.0
1989-06-21,22.5,22.62,22.0,22.25,59800,3.7013911664856,3.72113191937352,3.61913802945258,3.66026459796909,363511.971440059,0.0,1.0
1989-06-22,23.0,23.38,22.5,22.5,128000,3.78364430351861,3.8461566876637,3.7013911664856,3.7013911664856,778085.82515598,0.0,1.0
1989-06-23,23.62,23.88,22.88,22.88,120800,3.88563819343955,3.92840982469671,3.76390355063069,3.76390355063069,734318.497490955,0.0,1.0
1989-06-26,23.12,23.62,23.0,23.62,49000,3.80338505640653,3.88563819343955,3.78364430351861,3.88563819343955,297860.979942524,0.0,1.0
1989-06-27,23.62,23.62,23.0,23.0,68000,3.88563819343955,3.88563819343955,3.78364430351861,3.78364430351861,413358.094614114,0.0,1.0
1989-06-28,23.75,23.75,23.38,23.62,67800,3.90702400906813,3.90702400906813,3.8461566876637,3.88563819343955,412142.335512308,0.0,1.0
1989-06-29,23.62,24.38,23.62,23.75,172200,3.88563819343955,4.01066296172973,3.88563819343955,3.90702400906813,1046768.58665515,0.0,1.0
1989-06-30,23.5,23.88,23.0,23.75,57400,3.86589744055162,3.92840982469671,3.78364430351861,3.90702400906813,348922.862218385,0.0,1.0
1989-07-03,23.62,23.75,23.38,23.5,37400,3.88563819343955,3.90702400906813,3.8461566876637,3.86589744055162,227346.952037763,0.0,1.0
1989-07-05,24.75,25.0,23.75,23.75,293300,4.07153028313416,4.11265685165066,3.90702400906813,3.90702400906813,1782910.72279882,0.0,1.0
1989-07-06,25.0,25.25,24.88,24.88,237900,4.11265685165066,4.15378342016717,4.09291609876274,4.09291609876274,1446145.4515985,0.0,1.0
1989-07-07,25.12,25.88,24.88,25.0,102400,4.13239760453859,4.25742237282877,4.09291609876274,4.11265685165066,622468.660124783,0.0,1.0
1989-07-10,25.25,25.62,25.12,25.25,146800,4.15378342016717,4.2146507415716,4.13239760453859,4.15378342016717,892367.180725764,0.0,1.0
1989-07-11,25.38,25.62,24.88,24.88,52200,4.17516923579575,4.2146507415716,4.09291609876274,4.09291609876274,317313.125571423,0.0,1.0
1989-07-12,26.25,26.62,25.38,25.38,225900,4.3182896942332,4.37915701563763,4.17516923579575,4.17516923579575,1373199.90549012,0.0,1.0
1989-07-13,26.12,26.5,26.0,26.5,83800,4.29690387860461,4.3594162627497,4.27716312571669,4.3594162627497,509403.063656806,0.0,1.0
1989-07-14,26.25,26.38,25.75,25.88,80200,4.3182896942332,4.33967550986178,4.23603655720018,4.25742237282877,487519.399824293,0.0,1.0
1989-07-17,26.38,26.5,26.25,26.25,75300,4.33967550986178,4.3594162627497,4.3182896942332,4.3182896942332,457733.301830041,0.0,1.0
1989-07-18,26.38,26.5,26.25,26.25,64200,4.33967550986178,4.3594162627497,4.3182896942332,4.3182896942332,390258.671679796,0.0,1.0
1989-07-19,26.12,26.5,25.75,26.5,87100,4.29690387860461,4.3594162627497,4.23603655720018,4.3594162627497,529463.088836608,0.0,1.0
1989-07-20,26.88,26.88,26.25,26.25,99200,4.42192864689479,4.42192864689479,4.3182896942332,4.3182896942332,603016.514495885,0.0,1.0
1989-07-21,26.62,26.88,26.5,26.88,59100,4.37915701563763,4.42192864689479,4.3594162627497,4.42192864689479,359256.814583737,0.0,1.0
1989-07-24,26.88,27.0,26.5,26.62,32200,4.42192864689479,4.44166939978272,4.3594162627497,4.37915701563763,195737.215390801,0.0,1.0
1989-07-25,26.5,26.88,26.38,26.88,87200,4.3594162627497,4.42192864689479,4.33967550986178,4.42192864689479,530070.968387512,0.0,1.0
1989-07-26,26.25,26.5,25.88,26.38,212200,4.3182896942332,4.3594162627497,4.25742237282877,4.33967550986178,1289920.4070164,0.0,1.0
1989-07-27,26.0,26.25,25.88,26.12,30600,4.27716312571669,4.3182896942332,4.25742237282877,4.29690387860461,186011.142576351,0.0,1.0
1989-07-28,25.75,26.0,25.62,25.88,105800,4.23603655720018,4.27716312571669,4.2146507415716,4.25742237282877,643136.56485549,0.0,1.0
1989-07-31,25.38,25.88,25.25,25.75,61700,4.17516923579575,4.25742237282877,4.15378342016717,4.23603655720018,375061.682907219,0.0,1.0
1989-08-01,25.88,26.0,25.25,25.25,21200,4.25742237282877,4.27716312571669,4.15378342016717,4.15378342016717,128870.464791459,0.0,1.0
1989-08-02,26.38,26.5,25.75,26.0,162000,4.33967550986178,4.3594162627497,4.23603655720018,4.27716312571669,984764.872463037,0.0,1.0
1989-08-03,26.75,26.88,26.25,26.5,54100,4.40054283126621,4.42192864689479,4.3182896942332,4.3594162627497,328862.837038582,0.0,1.0
1989-08-04,26.38,26.62,26.25,26.5,95800,4.33967550986178,4.37915701563763,4.3182896942332,4.3594162627497,582348.609765179,0.0,1.0
1989-08-07,26.38,26.38,26.25,26.25,87000,4.33967550986178,4.33967550986178,4.3182896942332,4.3182896942332,528855.209285705,0.0,1.0
1989-08-08,26.25,26.38,26.12,26.25,308400,4.3182896942332,4.33967550986178,4.29690387860461,4.3182896942332,1874700.53498519,0.0,1.0
1989-08-09,26.0,26.12,25.75,26.0,185700,4.27716312571669,4.29690387860461,4.23603655720018,4.27716312571669,1128832.32602707,0.0,1.0
1989-08-10,26.12,26.38,26.0,26.0,51900,4.29690387860461,4.33967550986178,4.27716312571669,4.27716312571669,315489.486918714,0.0,1.0
1989-08-11,25.88,26.25,25.88,26.12,11900,4.25742237282877,4.3182896942332,4.25742237282877,4.29690387860461,72337.6665574699,0.0,1.0
1989-08-14,25.88,26.12,25.75,26.12,21300,4.25742237282877,4.29690387860461,4.23603655720018,4.29690387860461,129478.344342362,0.0,1.0
1989-08-15,25.88,26.12,25.62,25.88,86000,4.25742237282877,4.29690387860461,4.2146507415716,4.25742237282877,522776.413776673,0.0,1.0
1989-08-16,25.75,26.12,25.75,25.75,63800,4.23603655720018,4.29690387860461,4.23603655720018,4.23603655720018,387827.153476184,0.0,1.0
1989-08-17,25.62,25.88,25.62,25.62,11200,4.2146507415716,4.25742237282877,4.2146507415716,4.2146507415716,68082.5097011482,0.0,1.0
1989-08-18,26.0,26.0,25.75,25.75,19400,4.27716312571669,4.27716312571669,4.23603655720018,4.23603655720018,117928.632875203,0.0,1.0
1989-08-21,26.0,26.38,25.88,25.88,19500,4.27716312571669,4.33967550986178,4.25742237282877,4.25742237282877,118536.512426106,0.0,1.0
1989-08-22,26.38,26.38,26.0,26.25,26700,4.33967550986178,4.33967550986178,4.27716312571669,4.3182896942332,162303.84009113,0.0,1.0
1989-08-23,26.25,26.5,26.12,26.38,92000,4.3182896942332,4.3594162627497,4.29690387860461,4.33967550986178,559249.18683086,0.0,1.0
1989-08-24,26.0,26.38,25.88,26.38,56400,4.27716312571669,4.33967550986178,4.25742237282877,4.33967550986178,342844.066709354,0.0,1.0
1989-08-25,25.38,26.0,25.38,26.0,50000,4.17516923579575,4.27716312571669,4.17516923579575,4.27716312571669,303939.775451555,0.0,1.0
1989-08-28,23.88,25.25,23.0,25.12,204100,3.92840982469671,4.15378342016717,3.78364430351861,4.13239760453859,1240682.16339325,0.0,1.0
1989-08-29,24.38,24.75,24.0,24.25,220400,4.01066296172973,4.07153028313416,3.94815057758464,3.98927714610114,1339766.53019045,0.0,1.0
1989-08-30,24.38,24.75,24.38,24.5,88200,4.01066296172973,4.07153028313416,4.01066296172973,4.03040371461765,536149.763896542,0.0,1.0
1989-08-31,24.12,24.38,24.0,24.38,36900,3.96789133047256,4.01066296172973,3.94815057758464,4.01066296172973,224307.554283247,0.0,1.0
1989-09-01,23.38,24.0,23.12,24.0,108600,3.8461566876637,3.94815057758464,3.80338505640653,3.94815057758464,660157.192280777,0.0,1.0
1989-09-05,23.0,23.25,22.75,23.12,64100,3.78364430351861,3.82477087203512,3.7425177350021,3.80338505640653,389650.792128893,0.0,1.0
1989-09-06,22.88,23.25,22.62,23.0,186700,3.76390355063069,3.82477087203512,3.72113191937352,3.78364430351861,1134911.1215361,0.0,1.0
1989-09-07,22.75,22.88,22.62,22.75,188500,3.7425177350021,3.76390355063069,3.72113191937352,3.7425177350021,1145852.95345236,0.0,1.0
1989-09-08,22.38,22.75,22.25,22.75,55300,3.68165041359767,3.7425177350021,3.66026459796909,3.7425177350021,336157.39164942,0.0,1.0
1989-09-11,21.88,22.25,21.62,22.25,49000,3.59939727656466,3.66026459796909,3.55662564530749,3.66026459796909,297860.979942524,0.0,1.0
1989-09-12,21.75,22.0,21.75,21.88,57300,3.57801146093608,3.61913802945258,3.57801146093608,3.59939727656466,348314.982667481,0.0,1.0
1989-09-13,21.5,21.5,20.88,21.5,112500,3.53688489241957,3.53688489241957,3.43489100249863,3.53688489241957,683864.494765998,0.0,1.0
1989-09-14,21.62,21.88,21.5,21.5,71700,3.55662564530749,3.59939727656466,3.53688489241957,3.53688489241957,435849.63799753,0.0,1.0
1989-09-15,21.75,22.12,21.25,21.5,202900,3.57801146093608,3.63887878234051,3.49575832390306,3.53688489241957,1233387.60878241,0.0,1.0
1989-09-18,22.12,22.12,21.5,21.75,35500,3.63887878234051,3.63887878234051,3.53688489241957,3.57801146093608,215797.240570604,0.0,1.0
1989-09-19,22.38,22.62,22.12,22.12,80300,3.68165041359767,3.72113191937352,3.63887878234051,3.63887878234051,488127.279375197,0.0,1.0
1989-09-20,22.75,23.25,22.62,22.88,181100,3.7425177350021,3.82477087203512,3.72113191937352,3.76390355063069,1100869.86668553,0.0,1.0
1989-09-21,22.88,23.0,22.62,23.0,212700,3.76390355063069,3.78364430351861,3.72113191937352,3.78364430351861,1292959.80477091,0.0,1.0
1989-09-22,23.62,23.75,23.0,23.12,320700,3.88563819343955,3.90702400906813,3.78364430351861,3.80338505640653,1949469.71974627,0.0,1.0
1989-09-25,25.25,25.38,24.25,24.38,176300,4.15378342016717,4.17516923579575,3.98927714610114,4.01066296172973,1071691.64824218,0.0,1.0
1989-09-26,25.12,25.38,24.75,25.0,234800,4.13239760453859,4.17516923579575,4.07153028313416,4.11265685165066,1427301.1855205,0.0,1.0
1989-09-27,24.25,25.38,24.25,25.25,162300,3.98927714610114,4.17516923579575,3.98927714610114,4.15378342016717,986588.511115747,0.0,1.0
1989-09-28,24.5,24.5,23.88,24.38,78400,4.03040371461765,4.03040371461765,3.92840982469671,4.01066296172973,476577.567908038,0.0,1.0
1989-09-29,24.75,24.75,24.38,24.75,95500,4.07153028313416,4.07153028313416,4.01066296172973,4.07153028313416,580524.971112469,0.0,1.0
1989-10-02,24.88,24.88,24.5,24.88,116600,4.09291609876274,4.09291609876274,4.03040371461765,4.09291609876274,708787.556353025,0.0,1.0
1989-10-03,24.75,24.88,24.25,24.88,52000,4.07153028313416,4.09291609876274,3.98927714610114,4.09291609876274,316097.366469617,0.0,1.0
1989-10-04,25.5,25.5,24.75,24.88,94100,4.19490998868368,4.19490998868368,4.07153028313416,4.09291609876274,572014.657399825,0.0,1.0
1989-10-05,25.5,25.88,25.12,25.75,173000,4.19490998868368,4.25742237282877,4.13239760453859,4.23603655720018,1051631.62306238,0.0,1.0
1989-10-06,25.0,25.5,24.75,25.38,30500,4.11265685165066,4.19490998868368,4.07153028313416,4.17516923579575,185403.263025448,0.0,1.0
1989-10-09,25.0,25.12,24.88,25.12,95500,4.11265685165066,4.13239760453859,4.09291609876274,4.13239760453859,580524.97111247,0.0,1.0
1989-10-10,25.0,25.0,24.62,25.0,40800,4.11265685165066,4.11265685165066,4.05014446750557,4.11265685165066,248014.856768469,0.0,1.0
1989-10-11,24.38,25.0,24.38,25.0,70500,4.01066296172973,4.11265685165066,4.01066296172973,4.11265685165066,428555.083386692,0.0,1.0
1989-10-12,24.12,24.38,24.12,24.25,73800,3.96789133047256,4.01066296172973,3.96789133047256,3.98927714610114,448615.108566495,0.0,1.0
1989-10-13,23.25,24.25,23.25,24.25,82200,3.82477087203512,3.98927714610114,3.82477087203512,3.98927714610114,499676.990842355,0.0,1.0
1989-10-16,24.62,24.62,23.12,23.5,185700,4.05014446750557,4.05014446750557,3.80338505640653,3.86589744055162,1128832.32602707,0.0,1.0
1989-10-17,24.12,24.5,24.0,24.5,30800,3.96789133047256,4.03040371461765,3.94815057758464,4.03040371461765,187226.901678158,0.0,1.0
1989-10-18,24.38,24.38,24.12,24.25,33500,4.01066296172973,4.01066296172973,3.96789133047256,3.98927714610114,203639.649552541,0.0,1.0
1989-10-19,25.5,25.75,24.75,24.75,234700,4.19490998868368,4.23603655720018,4.07153028313416,4.07153028313416,1426693.3059696,0.0,1.0
1989-10-20,25.25,25.38,25.12,25.25,87900,4.15378342016717,4.17516923579575,4.13239760453859,4.15378342016717,534326.125243833,0.0,1.0
1989-10-23,25.12,25.25,25.12,25.12,40700,4.13239760453859,4.15378342016717,4.13239760453859,4.13239760453859,247406.977217565,0.0,1.0
1989-10-24,25.38,25.5,25.0,25.12,135600,4.17516923579575,4.19490998868368,4.11265685165066,4.13239760453859,824284.671024617,0.0,1.0
1989-10-25,25.5,25.88,25.12,25.12,90000,4.19490998868368,4.25742237282877,4.13239760453859,4.13239760453859,547091.595812798,0.0,1.0
1989-10-26,26.38,26.38,25.38,25.38,248500,4.33967550986178,4.33967550986178,4.17516923579575,4.17516923579575,1510580.68399423,0.0,1.0
1989-10-27,27.75,27.88,26.62,26.75,332700,4.56504910533224,4.58643492096082,4.37915701563763,4.40054283126621,2022415.26585464,0.0,1.0
1989-10-30,27.62,28.0,27.25,28.0,155300,4.54366328970365,4.60617567384874,4.48279596829922,4.60617567384874,944036.942552529,0.0,1.0
1989-10-31,26.75,27.62,26.62,27.62,273100,4.40054283126621,4.54366328970365,4.37915701563763,4.54366328970365,1660119.05351639,0.0,1.0
1989-11-01,27.12,27.38,26.38,26.75,117400,4.46141015267064,4.50418178392781,4.33967550986178,4.40054283126621,713650.59276025,0.0,1.0
1989-11-02,27.5,28.0,27.38,27.38,228500,4.52392253681573,4.60617567384874,4.50418178392781,4.50418178392781,1389004.7738136,0.0,1.0
1989-11-03,28.88,29.0,27.88,27.88,463900,4.75094119502685,4.77068194791477,4.58643492096082,4.58643492096082,2819953.23663952,0.0,1.0
1989-11-06,29.12,29.38,28.62,29.25,189900,4.79042270080269,4.83319433205986,4.70816956376968,4.81180851643128,1154363.267165,0.0,1.0
1989-11-07,30.25,30.5,29.75,30.0,395200,4.9763147904973,5.01744135901381,4.89406165346429,4.9351882219808,2402339.98516909,0.0,1.0
1989-11-08,30.25,30.38,29.62,30.12,193600,4.9763147904973,4.99770060612589,4.87267583783571,4.95492897486872,1176854.81054842,0.0,1.0
1989-11-09,30.25,30.62,30.0,30.12,184900,4.9763147904973,5.03718211190173,4.9351882219808,4.95492897486872,1123969.28961985,0.0,1.0
1989-11-10,31.5,31.75,30.5,30.5,306600,5.18194763307984,5.22307420159634,5.01744135901381,5.01744135901381,1863758.70306893,0.0,1.0
1989-11-13,31.88,32.38,31.75,32.0,288300,5.24446001722493,5.32671315425794,5.22307420159634,5.26420077011285,1752516.74525366,0.0,1.0
1989-11-14,31.88,31.88,30.88,31.88,248400,5.24446001722493,5.24446001722493,5.0799537431589,5.24446001722493,1509972.80444332,0.0,1.0
1989-11-15,31.12,31.5,30.88,31.25,366600,5.11943524893475,5.18194763307984,5.0799537431589,5.14082106456333,2228486.4336108,0.0,1.0
1989-11-16,31.0,31.12,30.38,31.12,120800,5.09969449604682,5.11943524893475,4.99770060612589,5.11943524893475,734318.497490956,0.0,1.0
1989-11-17,31.38,31.5,31.0,31.12,126300,5.16220688019191,5.18194763307984,5.09969449604682,5.11943524893475,767751.872790627,0.0,1.0
1989-11-20,32.12,32.25,31.12,31.25,308600,5.28394152300077,5.30532733862936,5.11943524893475,5.14082106456333,1875916.294087,0.0,1.0
1989-11-21,32.12,33.38,32.0,32.25,736400,5.28394152300077,5.49121942832397,5.26420077011285,5.30532733862936,4476425.0128505,0.0,1.0
1989-11-22,32.0,32.12,31.38,32.12,468800,5.26420077011285,5.28394152300077,5.16220688019191,5.28394152300077,2849739.33463378,0.0,1.0
1989-11-24,33.0,33.0,32.25,32.25,238100,5.4392354457191,5.4392354457191,5.3156164583164,5.3156164583164,1444559.64048845,0.064,1.0
1989-11-27,32.62,32.88,32.25,32.75,232000,5.37660182543506,5.41945640773467,5.3156164583164,5.39802911658487,1407550.76267669,0.0,1.0
1989-11-28,32.12,32.62,31.75,32.38,215500,5.29418916716659,5.37660182543506,5.23320380004792,5.3370437494662,1307444.78171046,0.0,1.0
1989-11-29,31.88,32.25,31.75,32.0,120300,5.25463109119773,5.3156164583164,5.23320380004792,5.27441012918216,729863.606681058,0.0,1.0
1989-11-30,31.88,32.12,31.62,31.75,187900,5.25463109119773,5.29418916716659,5.21177650889812,5.23320380004792,1139994.77718513,0.0,1.0
1989-12-01,32.0,32.12,31.88,31.88,128100,5.27441012918216,5.29418916716659,5.25463109119773,5.25463109119773,777186.434046913,0.0,1.0
1989-12-04,30.88,31.5,30.88,31.5,197200,5.08980577466078,5.19199747091369,5.08980577466078,5.19199747091369,1196418.14827519,0.0,1.0
1989-12-05,31.12,31.12,30.75,30.75,187900,5.12936385062965,5.12936385062965,5.06837848351098,5.06837848351098,1139994.77718513,0.0,1.0
1989-12-06,31.5,31.5,31.0,31.0,80600,5.19199747091369,5.19199747091369,5.10958481264522,5.10958481264522,489002.54944716,0.0,1.0
1989-12-07,32.38,32.38,31.75,31.75,101200,5.3370437494662,5.3370437494662,5.23320380004792,5.23320380004792,613983.349926211,0.0,1.0
1989-12-08,33.75,33.88,32.25,32.62,171200,5.56285443312181,5.58428172427161,5.3156164583164,5.37660182543506,1038675.390389,0.0,1.0
1989-12-11,34.12,34.38,34.0,34.0,192800,5.62383980024048,5.66669438254008,5.60406076225605,5.60406076225605,1169723.22001752,0.0,1.0
1989-12-12,34.0,34.12,33.75,34.0,294300,5.60406076225605,5.62383980024048,5.56285443312181,5.60406076225605,1785526.67868857,0.0,1.0
1989-12-13,33.5,33.5,32.75,33.5,158700,5.52164810398757,5.52164810398757,5.39802911658487,5.52164810398757,962837.526020649,0.0,1.0
1989-12-14,33.25,33.25,32.88,33.25,138200,5.48044177485334,5.48044177485334,5.41945640773467,5.48044177485334,838463.428456544,0.0,1.0
1989-12-15,33.88,34.12,33.5,33.5,411600,5.58428172427161,5.62383980024048,5.52164810398757,5.52164810398757,2497189.19792123,0.0,1.0
1989-12-18,33.25,33.62,32.88,33.62,264000,5.48044177485334,5.54142714197201,5.41945640773467,5.54142714197201,1601695.69545968,0.0,1.0
1989-12-19,33.0,33.38,32.88,33.12,207400,5.4392354457191,5.50186906600314,5.41945640773467,5.45901448370353,1258301.84559976,0.0,1.0
1989-12-20,33.25,33.25,33.0,33.12,139800,5.48044177485334,5.48044177485334,5.4392354457191,5.45901448370353,848170.675095694,0.0,1.0
1989-12-21,33.0,33.38,33.0,33.38,44800,5.4392354457191,5.50186906600314,5.4392354457191,5.50186906600314,271802.905896188,0.0,1.0
1989-12-22,33.12,33.25,33.0,33.12,36000,5.45901448370353,5.48044177485334,5.4392354457191,5.45901448370353,218413.049380866,0.0,1.0
1989-12-26,32.62,33.0,32.62,33.0,27700,5.37660182543506,5.4392354457191,5.37660182543506,5.4392354457191,168056.707440277,0.0,1.0
1989-12-27,32.62,33.0,32.5,32.75,38400,5.37660182543506,5.4392354457191,5.35682278745063,5.39802911658487,232973.91933959,0.0,1.0
1989-12-28,31.62,32.75,31.62,32.75,164800,5.21177650889812,5.39802911658487,5.21177650889812,5.39802911658487,999846.403832407,0.0,1.0
1989-12-29,31.62,31.88,31.38,31.88,168900,5.21177650889812,5.25463109119773,5.17221843292926,5.25463109119773,1024721.22334523,0.0,1.0
1990-01-02,15.75,15.88,15.5,15.75,171550,5.19199747091369,5.23485205321329,5.10958481264522,5.19199747091369,520399.425295659,0.0,2.0
1990-01-03,15.25,15.75,15.25,15.75,300500,5.02717215437675,5.19199747091369,5.02717215437675,5.19199747091369,911571.129707639,0.0,1.0
1990-01-04,16.0,16.0,15.5,15.5,276400,5.27441012918216,5.27441012918216,5.10958481264522,5.10958481264522,838463.428456545,0.0,1.0
1990-01-05,17.0,17.0,16.38,16.38,484500,5.60406076225605,5.60406076225605,5.39967736975024,5.39967736975024,1469737.81145874,0.0,1.0
1990-01-08,16.62,17.0,16.62,16.88,253100,5.47879352168797,5.60406076225605,5.47879352168797,5.56450268628718,767782.538865237,0.0,1.0
1990-01-09,17.12,17.12,16.5,16.62,322100,5.64361883822491,5.64361883822491,5.4392354457191,5.47879352168797,977095.0445219,0.0,1.0
1990-01-10,17.25,17.75,17.25,17.38,776500,5.68647342052452,5.85129873706146,5.68647342052452,5.72932800282412,2355524.06728114,0.0,1.0
1990-01-11,17.62,18.12,17.38,17.62,656900,5.80844415476185,5.9732694712988,5.72932800282412,5.80844415476185,1992715.72414293,0.0,1.0
1990-01-12,17.5,18.25,17.0,18.0,971500,5.76888607879299,6.0161240535984,5.60406076225605,5.93371139532993,2947059.40935432,0.0,1.0
1990-01-15,17.62,18.0,17.38,17.75,489900,5.80844415476185,5.93371139532993,5.72932800282412,5.85129873706146,1486118.79016231,0.0,1.0
1990-01-16,17.88,17.88,17.5,17.88,587800,5.89415331936106,5.89415331936106,5.76888607879299,5.89415331936106,1783099.86702879,0.0,1.0
1990-01-17,17.88,17.88,17.62,17.88,459500,5.89415331936106,5.89415331936106,5.80844415476185,5.89415331936106,1393899.94709039,0.0,1.0
1990-01-18,17.38,17.88,17.0,17.88,182100,5.72932800282412,5.89415331936106,5.60406076225605,5.89415331936106,552403.004059106,0.0,1.0
1990-01-19,17.0,17.25,16.88,17.12,142600,5.60406076225605,5.68647342052452,5.56450268628718,5.64361883822491,432579.178357103,0.0,1.0
1990-01-22,16.62,16.75,16.25,16.62,248300,5.47879352168797,5.52164810398757,5.35682278745063,5.47879352168797,753221.668906512,0.0,1.0
1990-01-23,17.0,17.12,16.62,16.75,274800,5.60406076225605,5.64361883822491,5.47879352168797,5.52164810398757,833609.805136969,0.0,1.0
1990-01-24,17.0,17.62,16.88,17.5,335900,5.60406076225605,5.80844415476185,5.56450268628718,5.76888607879299,1018957.54565323,0.0,1.0
1990-01-25,17.38,17.38,16.62,16.88,147200,5.72932800282412,5.72932800282412,5.47879352168797,5.56450268628718,446533.34540088,0.0,1.0
1990-01-26,17.25,17.62,17.0,17.5,154100,5.68647342052452,5.80844415476185,5.60406076225605,5.76888607879299,467464.595966546,0.0,1.0
1990-01-29,17.62,17.62,17.0,17.25,174200,5.80844415476185,5.80844415476185,5.60406076225605,5.68647342052452,528438.238918705,0.0,1.0
1990-01-30,17.88,18.0,17.38,17.62,233700,5.89415331936106,5.93371139532993,5.72932800282412,5.80844415476185,708932.356115393,0.0,1.0
1990-01-31,17.0,17.75,17.0,17.75,353900,5.60406076225605,5.85129873706146,5.60406076225605,5.85129873706146,1073560.80799845,0.0,1.0
1990-02-01,17.5,17.75,17.25,17.38,267100,5.76888607879299,5.85129873706146,5.68647342052452,5.72932800282412,810251.742911516,0.0,1.0
1990-02-02,17.5,17.88,17.38,17.5,112800,5.76888607879299,5.89415331936106,5.72932800282412,5.76888607879299,342180.444030022,0.0,1.0
1990-02-05,18.5,18.62,18.0,18.25,654700,6.09853671186687,6.13809478783574,5.93371139532993,6.0161240535984,1986041.99207851,0.0,1.0
1990-02-06,19.12,19.25,18.38,18.5,431500,6.30292010437268,6.34577468667229,6.05897863589801,6.09853671186687,1308961.53899783,0.0,1.0
1990-02-07,18.5,20.0,18.5,19.38,566000,6.09853671186687,6.5930126614777,6.09853671186687,6.38862926897189,1716969.24929958,0.0,1.0
1990-02-08,18.75,18.75,18.38,18.62,181500,6.18094937013534,6.18094937013534,6.05897863589801,6.13809478783574,550582.895314265,0.0,1.0
1990-02-09,18.5,18.75,18.38,18.62,127200,6.09853671186687,6.18094937013534,6.05897863589801,6.13809478783574,385863.053906196,0.0,1.0
1990-02-12,19.0,19.12,18.5,18.75,277800,6.26336202840382,6.30292010437268,6.09853671186687,6.18094937013534,842710.348861172,0.0,1.0
1990-02-13,18.88,18.88,18.75,18.88,101600,6.22380395243495,6.22380395243495,6.18094937013534,6.22380395243495,308205.080792999,0.0,1.0
1990-02-14,18.62,18.75,18.5,18.62,196300,6.13809478783574,6.18094937013534,6.09853671186687,6.13809478783574,595478.911020332,0.0,1.0
1990-02-15,18.38,18.75,18.12,18.75,169700,6.05897863589801,6.18094937013534,5.9732694712988,6.18094937013534,514787.423332401,0.0,1.0
1990-02-16,18.12,18.5,18.12,18.5,173000,5.9732694712988,6.09853671186687,5.9732694712988,6.09853671186687,524798.021429024,0.0,1.0
1990-02-20,19.75,19.88,19.12,19.88,327800,6.51060000320923,6.55345458550883,6.30292010437268,6.55345458550883,994386.077597884,0.0,1.0
1990-02-21,20.0,20.5,20.0,20.0,291700,6.5930126614777,6.75783797801464,6.5930126614777,6.5930126614777,884876.201449979,0.0,1.0
1990-02-22,19.75,20.0,19.38,19.62,566200,6.51060000320923,6.5930126614777,6.38862926897189,6.46774542090962,1717575.95221453,0.0,1.0
1990-02-23,19.12,19.75,19.12,19.5,237800,6.30292010437268,6.51060000320923,6.30292010437268,6.42818734494076,721369.765871803,0.0,1.0
1990-02-26,18.25,18.75,18.12,18.5,514000,6.0161240535984,6.18094937013534,5.9732694712988,6.09853671186687,1559226.4914134,0.0,1.0
1990-02-27,18.38,18.5,18.12,18.12,192700,6.05897863589801,6.09853671186687,5.9732694712988,5.9732694712988,584558.258551288,0.0,1.0
1990-02-28,18.62,18.62,18.38,18.5,194700,6.13809478783574,6.13809478783574,6.05897863589801,6.09853671186687,590625.287700757,0.0,1.0
1990-03-01,19.12,19.25,18.5,18.62,388700,6.30292010437268,6.34577468667229,6.09853671186687,6.13809478783574,1179127.1151992,0.0,1.0
1990-03-02,19.0,19.12,18.75,18.88,231500,6.26336202840382,6.30292010437268,6.18094937013534,6.22380395243495,702258.624050977,0.0,1.0
1990-03-05,18.5,19.12,18.5,19.12,240600,6.09853671186687,6.30292010437268,6.09853671186687,6.30292010437268,729863.606681059,0.0,1.0
1990-03-06,18.38,18.75,18.38,18.62,346800,6.05897863589801,6.18094937013534,6.05897863589801,6.13809478783574,1052022.85451783,0.0,1.0
1990-03-07,18.0,18.12,17.75,18.12,373100,5.93371139532993,5.9732694712988,5.85129873706146,5.9732694712988,1131804.28783335,0.0,1.0
1990-03-08,18.12,18.25,18.0,18.12,79300,5.9732694712988,6.0161240535984,5.93371139532993,5.9732694712988,240557.705776425,0.0,1.0
1990-03-09,18.12,18.25,18.0,18.0,330500,5.9732694712988,6.0161240535984,5.93371139532993,5.93371139532993,1002576.56694967,0.0,1.0
1990-03-12,18.25,18.38,18.25,18.25,245100,6.0161240535984,6.05897863589801,6.0161240535984,6.0161240535984,743514.422267363,0.0,1.0
1990-03-13,19.0,19.12,18.25,18.38,176600,6.26336202840382,6.30292010437268,6.0161240535984,6.05897863589801,535718.673898067,0.0,1.0
1990-03-14,19.25,19.38,19.0,19.0,250700,6.34577468667229,6.38862926897189,6.26336202840382,6.26336202840382,760502.103885874,0.0,1.0
1990-03-15,20.25,20.25,19.38,19.38,504900,6.67542531974617,6.67542531974617,6.38862926897189,6.38862926897189,1531621.50878332,0.0,1.0
1990-03-16,20.12,20.88,20.12,20.38,259100,6.63257073744657,6.88310521858272,6.63257073744657,6.71827990204578,785983.626313642,0.0,1.0
1990-03-19,20.0,20.62,19.88,20.0,882100,6.5930126614777,6.79739605398351,6.55345458550883,6.5930126614777,2675863.20637308,0.0,1.0
1990-03-20,19.62,20.12,19.38,20.0,346300,6.46774542090962,6.63257073744657,6.38862926897189,6.5930126614777,1050506.09723047,0.0,1.0
1990-03-21,19.25,19.62,19.12,19.12,386100,6.34577468667229,6.46774542090962,6.30292010437268,6.30292010437268,1171239.97730489,0.0,1.0
1990-03-22,19.88,19.88,19.12,19.25,256200,6.55345458550883,6.55345458550883,6.30292010437268,6.34577468667229,777186.434046913,0.0,1.0
1990-03-23,19.5,19.88,19.12,19.88,241000,6.42818734494076,6.55345458550883,6.30292010437268,6.55345458550883,731077.012510952,0.0,1.0
1990-03-26,17.62,18.0,17.38,17.38,1062800,5.80844415476185,5.93371139532993,5.72932800282412,5.72932800282412,3224019.29002756,0.0,1.0
1990-03-27,17.88,18.25,17.75,17.88,713000,5.89415331936106,6.0161240535984,5.85129873706146,5.89415331936106,2162895.89178552,0.0,1.0
1990-03-28,17.88,18.25,17.75,18.12,291100,5.89415331936106,6.0161240535984,5.85129873706146,5.9732694712988,883056.092705139,0.0,1.0
1990-03-29,18.0,18.38,18.0,18.0,254700,5.93371139532993,6.05897863589801,5.93371139532993,5.93371139532993,772636.162184812,0.0,1.0
1990-03-30,18.12,18.12,17.75,17.88,167800,5.9732694712988,5.9732694712988,5.85129873706146,5.89415331936106,509023.745640406,0.0,1.0
1990-04-02,18.12,18.12,17.75,18.0,178000,5.9732694712988,5.9732694712988,5.85129873706146,5.93371139532993,539965.594302695,0.0,1.0
1990-04-03,18.62,18.75,18.5,18.62,200700,6.13809478783574,6.18094937013534,6.09853671186687,6.13809478783574,608826.375149162,0.0,1.0
1990-04-04,18.62,18.62,18.12,18.5,287800,6.13809478783574,6.13809478783574,5.9732694712988,6.09853671186687,873045.494608515,0.0,1.0
1990-04-05,18.62,18.88,18.25,18.62,181100,6.13809478783574,6.22380395243495,6.0161240535984,6.13809478783574,549369.489484371,0.0,1.0
1990-04-06,19.12,19.12,18.62,18.75,242100,6.30292010437268,6.30292010437268,6.13809478783574,6.18094937013534,734413.87854316,0.0,1.0
1990-04-09,18.5,18.75,18.5,18.75,128400,6.09853671186687,6.18094937013534,6.09853671186687,6.18094937013534,389503.271395877,0.0,1.0
1990-04-10,18.25,18.5,18.12,18.5,133000,6.0161240535984,6.09853671186687,5.9732694712988,6.09853671186687,403457.438439654,0.0,1.0
1990-04-11,17.88,18.25,17.62,18.25,175500,5.89415331936106,6.0161240535984,5.80844415476185,6.0161240535984,532381.80786586,0.0,1.0
1990-04-12,18.0,18.25,17.88,17.88,155300,5.93371139532993,6.0161240535984,5.89415331936106,5.89415331936106,471104.813456228,0.0,1.0
1990-04-16,18.0,18.12,17.75,17.88,233200,5.93371139532993,5.9732694712988,5.85129873706146,5.89415331936106,707415.598828025,0.0,1.0
1990-04-17,17.75,17.88,17.75,17.75,88700,5.85129873706146,5.89415331936106,5.85129873706146,5.85129873706146,269072.742778927,0.0,1.0
1990-04-18,18.12,18.38,17.5,17.62,351700,5.9732694712988,6.05897863589801,5.76888607879299,5.80844415476185,1066887.07593403,0.0,1.0
1990-04-19,18.25,18.5,18.25,18.38,63500,6.0161240535984,6.09853671186687,6.0161240535984,6.05897863589801,192628.175495624,0.0,1.0
1990-04-20,17.25,18.25,17.0,18.25,334800,5.68647342052452,6.0161240535984,5.60406076225605,6.0161240535984,1015620.67962102,0.0,1.0
1990-04-23,17.12,17.38,16.62,16.75,407100,5.64361883822491,5.72932800282412,5.47879352168797,5.52164810398757,1234943.78337431,0.0,1.0
1990-04-24,16.88,17.25,16.88,17.0,148000,5.56450268628718,5.68647342052452,5.56450268628718,5.60406076225605,448960.157060668,0.0,1.0
1990-04-25,16.38,16.88,16.38,16.75,210600,5.39967736975024,5.56450268628718,5.39967736975024,5.52164810398757,638858.169439031,0.0,1.0
1990-04-26,16.62,16.75,16.38,16.5,163300,5.47879352168797,5.52164810398757,5.39967736975024,5.4392354457191,495372.930054102,0.0,1.0
1990-04-27,16.5,16.75,16.38,16.75,110600,5.4392354457191,5.52164810398757,5.39967736975024,5.52164810398757,335506.711965607,0.0,1.0
1990-04-30,16.0,16.38,15.88,16.38,237800,5.27441012918216,5.39967736975024,5.23485205321329,5.39967736975024,721369.765871803,0.0,1.0
1990-05-01,16.5,16.62,16.12,16.25,183100,5.4392354457191,5.47879352168797,5.31396820515103,5.35682278745063,555436.51863384,0.0,1.0
1990-05-02,16.12,16.62,16.12,16.62,65500,5.31396820515103,5.47879352168797,5.31396820515103,5.47879352168797,198695.204645093,0.0,1.0
1990-05-03,16.62,16.62,16.12,16.38,179200,5.47879352168797,5.47879352168797,5.31396820515103,5.39967736975024,543605.811792376,0.0,1.0
1990-05-04,16.62,16.75,16.5,16.5,83100,5.47879352168797,5.52164810398757,5.4392354457191,5.4392354457191,252085.061160415,0.0,1.0
1990-05-07,17.12,17.25,16.75,16.75,93400,5.64361883822491,5.68647342052452,5.52164810398757,5.52164810398757,283330.261280178,0.0,1.0
1990-05-08,16.88,17.38,16.88,17.25,308800,5.56450268628718,5.72932800282412,5.56450268628718,5.68647342052452,936749.300677934,0.0,1.0
1990-05-09,17.38,17.5,16.5,16.62,1112100,5.72932800282412,5.76888607879299,5.4392354457191,5.47879352168797,3373571.55856195,0.0,1.0
1990-05-10,17.5,17.75,17.5,17.62,754700,5.76888607879299,5.85129873706146,5.76888607879299,5.80844415476185,2289393.44955193,0.0,1.0
1990-05-11,17.75,18.12,17.62,17.62,682800,5.85129873706146,5.9732694712988,5.80844415476185,5.80844415476185,2071283.75162854,0.0,1.0
1990-05-14,17.5,17.88,17.5,17.88,258800,5.76888607879299,5.89415331936106,5.76888607879299,5.89415331936106,785073.571941222,0.0,1.0
1990-05-15,17.62,17.75,17.12,17.25,148200,5.80844415476185,5.85129873706146,5.64361883822491,5.68647342052452,449566.859975615,0.0,1.0
1990-05-16,17.75,18.0,17.62,17.75,223100,5.85129873706146,5.93371139532993,5.80844415476185,5.85129873706146,676777.101623209,0.0,1.0
1990-05-17,18.0,18.12,17.75,17.88,124400,5.93371139532993,5.9732694712988,5.85129873706146,5.89415331936106,377369.21309694,0.0,1.0
1990-05-18,19.0,19.0,18.0,18.25,591200,6.26336202840382,6.26336202840382,5.93371139532993,6.0161240535984,1793413.81658288,0.0,1.0
1990-05-21,19.62,19.75,19.12,19.12,334000,6.46774542090962,6.51060000320923,6.30292010437268,6.30292010437268,1013193.86796124,0.0,1.0
1990-05-22,19.5,20.0,19.25,20.0,517100,6.42818734494076,6.5930126614777,6.34577468667229,6.5930126614777,1568630.38659508,0.0,1.0
1990-05-23,18.5,18.88,18.38,18.38,591100,6.09853671186687,6.22380395243495,6.05897863589801,6.05897863589801,1793110.46512541,0.0,1.0
1990-05-24,18.38,18.75,18.38,18.5,236600,6.07282396248711,6.19507341113348,6.07282396248711,6.11247243231836,716093.209166399,0.042,1.0
1990-05-25,18.62,18.62,18.12,18.25,135200,6.15212090214962,6.15212090214962,5.98691894451939,6.02987145350325,409196.119523656,0.0,1.0
1990-05-29,18.75,18.88,18.5,18.75,157300,6.19507341113348,6.23802592011733,6.11247243231836,6.19507341113348,476083.946753485,0.0,1.0
1990-05-30,18.5,18.88,18.38,18.88,169400,6.11247243231836,6.23802592011733,6.07282396248711,6.23802592011733,512705.788811446,0.0,1.0
1990-05-31,18.62,18.88,18.5,18.5,181500,6.15212090214962,6.23802592011733,6.11247243231836,6.11247243231836,549327.630869405,0.0,1.0
1990-06-01,18.0,18.62,17.88,18.62,230800,5.94727047468814,6.15212090214962,5.90762200485688,6.15212090214962,698538.937766715,0.0,1.0
1990-06-04,17.5,18.0,17.12,18.0,262400,5.78206851705791,5.94727047468814,5.65651502925894,5.94727047468814,794179.450909819,0.0,1.0
1990-06-05,17.5,17.62,17.12,17.62,244500,5.78206851705791,5.82171698688917,5.65651502925894,5.82171698688917,740003.337452175,0.0,1.0
1990-06-06,17.38,17.75,17.25,17.62,148100,5.74242004722666,5.86466949587302,5.6994675382428,5.82171698688917,448239.240395366,0.0,1.0
1990-06-07,16.5,17.12,16.5,17.0,1102200,5.45166460179746,5.65651502925894,5.45166460179746,5.61686655942769,3335916.8856433,0.0,1.0
1990-06-08,16.75,16.75,16.38,16.5,298300,5.53426558061257,5.53426558061257,5.4120161319662,5.45166460179746,902834.337676825,0.0,1.0
1990-06-11,16.88,16.88,16.62,16.62,411100,5.57721808959643,5.57721808959643,5.49131307162871,5.49131307162871,1244234.6504155,0.0,1.0
1990-06-12,16.88,17.0,16.62,16.75,207000,5.57721808959643,5.61686655942769,5.49131307162871,5.53426558061257,626505.893057669,0.0,1.0
1990-06-13,16.75,16.75,16.38,16.38,305100,5.53426558061257,5.53426558061257,5.4120161319662,5.4120161319662,923415.207593695,0.0,1.0
1990-06-14,16.25,16.5,16.12,16.12,204300,5.36906362298235,5.45166460179746,5.32611111399849,5.32611111399849,618334.077061264,0.0,1.0
1990-06-15,16.5,16.62,16.25,16.38,302200,5.45166460179746,5.49131307162871,5.36906362298235,5.4120161319662,914638.071893853,0.0,1.0
1990-06-18,16.5,16.75,16.5,16.5,189900,5.45166460179746,5.53426558061257,5.45166460179746,5.45166460179746,574751.058413775,0.0,1.0
1990-06-19,16.88,16.88,16.5,16.62,135200,5.57721808959643,5.57721808959643,5.45166460179746,5.49131307162871,409196.119523656,0.0,1.0
1990-06-20,17.38,17.5,16.75,16.75,503000,5.74242004722666,5.78206851705791,5.53426558061257,5.53426558061257,1522379.05414496,0.0,1.0
1990-06-21,17.5,17.62,17.25,17.38,234300,5.78206851705791,5.82171698688917,5.6994675382428,5.74242004722666,709132.032576869,0.0,1.0
1990-06-22,17.5,17.62,17.38,17.38,186500,5.78206851705791,5.82171698688917,5.74242004722666,5.74242004722666,564460.62345534,0.0,1.0
1990-06-25,18.0,18.12,17.88,18.0,142000,5.94727047468814,5.98691894451939,5.90762200485688,5.94727047468814,429776.989440527,0.0,1.0
1990-06-26,17.62,17.75,17.5,17.62,90700,5.82171698688917,5.86466949587302,5.78206851705791,5.82171698688917,274512.485508843,0.0,1.0
1990-06-27,17.88,18.0,17.75,17.75,119600,5.90762200485688,5.94727047468814,5.86466949587302,5.86466949587302,361981.182655542,0.0,1.0
1990-06-28,18.5,18.5,18.25,18.25,150400,6.11247243231836,6.11247243231836,6.02987145350325,6.02987145350325,455200.416984896,0.0,1.0
1990-06-29,19.38,19.75,18.5,18.5,310000,6.40322787774756,6.52547732639393,6.11247243231836,6.11247243231836,938245.540327911,0.0,1.0
1990-07-02,20.12,20.12,19.88,19.88,460700,6.6477267750403,6.6477267750403,6.56842983537779,6.56842983537779,1394353.93686796,0.0,1.0
1990-07-03,19.88,20.38,19.88,20.0,487300,6.56842983537779,6.73363179300801,6.56842983537779,6.60807830520904,1474861.45742513,0.0,1.0
1990-07-05,19.75,19.75,19.5,19.75,137100,6.52547732639393,6.52547732639393,6.44287634757882,6.52547732639393,414946.656706311,0.0,1.0
1990-07-06,19.62,19.75,19.38,19.75,82500,6.48252481741007,6.52547732639393,6.40322787774756,6.52547732639393,249694.377667912,0.0,1.0
1990-07-09,18.88,19.62,18.75,19.62,140800,6.23802592011733,6.48252481741007,6.19507341113348,6.48252481741007,426145.071219903,0.0,1.0
1990-07-10,18.62,18.75,18.38,18.62,281200,6.15212090214962,6.19507341113348,6.07282396248711,6.15212090214962,851079.50303293,0.0,1.0
1990-07-11,18.75,18.75,18.5,18.75,75700,6.19507341113348,6.19507341113348,6.11247243231836,6.19507341113348,229113.507751041,0.0,1.0
1990-07-12,19.12,19.25,18.12,18.25,280100,6.31732285977984,6.3602753687637,5.98691894451939,6.02987145350325,847750.244664025,0.0,1.0
1990-07-13,20.0,20.38,19.38,19.38,674900,6.60807830520904,6.73363179300801,6.40322787774756,6.40322787774756,2042651.33924938,0.0,1.0
1990-07-16,20.62,20.62,20.0,20.0,516200,6.81292873267052,6.81292873267052,6.60807830520904,6.60807830520904,1562330.15457183,0.0,1.0
1990-07-17,20.38,20.5,20.25,20.38,309100,6.73363179300801,6.77328026283927,6.69067928402415,6.73363179300801,935521.601662443,0.0,1.0
1990-07-18,20.5,20.62,20.25,20.38,313300,6.77328026283927,6.81292873267052,6.69067928402415,6.73363179300801,948233.315434627,0.0,1.0
1990-07-19,20.38,20.88,20.38,20.5,401800,6.73363179300801,6.89883375063824,6.73363179300801,6.77328026283927,1216087.28420566,0.0,1.0
1990-07-20,20.12,20.38,20.12,20.38,196500,6.6477267750403,6.73363179300801,6.6477267750403,6.73363179300801,594726.608627207,0.0,1.0
1990-07-23,20.75,20.88,20.0,20.75,378900,6.85588124165438,6.89883375063824,6.60807830520904,6.85588124165438,1146778.17816208,0.0,1.0
1990-07-24,20.75,21.0,20.5,20.88,193400,6.85588124165438,6.93848222046949,6.77328026283927,6.89883375063824,585344.153223929,0.0,1.0
1990-07-25,21.62,21.62,21.25,21.25,395100,7.14333264793097,7.14333264793097,7.02108319928461,7.02108319928461,1195809.07414051,0.0,1.0
1990-07-26,21.62,21.62,21.12,21.38,573800,7.14333264793097,7.14333264793097,6.97813069030075,7.06403570826846,1736662.22916179,0.0,1.0
1990-07-27,21.38,21.5,21.12,21.5,308800,7.06403570826846,7.10368417809972,6.97813069030075,7.10368417809972,934613.622107287,0.0,1.0
1990-07-30,21.38,21.5,21.0,21.38,266100,7.06403570826846,7.10368417809972,6.93848222046949,7.06403570826846,805377.86542341,0.0,1.0
1990-07-31,22.12,22.12,21.62,21.75,540000,7.3085346055612,7.3085346055612,7.14333264793097,7.18628515691483,1634363.19928088,0.0,1.0
1990-08-01,21.0,22.62,20.75,22.25,742900,6.93848222046949,7.47373656319143,6.85588124165438,7.35148711454506,2248460.03841808,0.0,1.0
1990-08-02,21.38,22.5,21.25,22.25,732800,7.06403570826846,7.43408809336017,7.02108319928461,7.35148711454506,2217891.39339449,0.0,1.0
1990-08-03,21.5,22.0,21.12,21.12,498600,7.10368417809972,7.26888613572995,6.97813069030075,6.97813069030075,1509062.02066934,0.0,1.0
1990-08-06,21.88,22.5,21.62,22.0,446400,7.22923766589869,7.43408809336017,7.14333264793097,7.26888613572995,1351073.57807219,0.0,1.0
1990-08-07,21.38,21.5,20.38,21.5,343000,7.06403570826846,7.10368417809972,6.73363179300801,7.10368417809972,1038123.29139508,0.0,1.0
1990-08-08,21.25,21.25,20.75,21.25,306600,7.02108319928461,7.02108319928461,6.85588124165438,7.02108319928461,927955.105369475,0.0,1.0
1990-08-09,20.12,21.12,20.12,21.12,372900,6.6477267750403,6.97813069030075,6.6477267750403,6.97813069030075,1128618.58705896,0.0,1.0
1990-08-10,21.88,21.88,20.5,20.62,721900,7.22923766589869,7.22923766589869,6.77328026283927,6.81292873267052,2184901.46955716,0.0,1.0
1990-08-13,22.38,22.75,21.62,22.75,947000,7.39443962352892,7.51668907217528,7.14333264793097,7.51668907217528,2866188.79577591,0.0,1.0
1990-08-14,22.25,22.88,22.12,22.75,826200,7.35148711454506,7.55964158115914,7.3085346055612,7.51668907217528,2500575.69489974,0.0,1.0
1990-08-15,22.12,22.25,21.62,21.88,427300,7.3085346055612,7.35148711454506,7.14333264793097,7.22923766589869,1293265.54639392,0.0,1.0
1990-08-16,23.5,23.5,22.25,22.25,540900,7.76449200862062,7.76449200862062,7.35148711454506,7.35148711454506,1637087.13794635,0.0,1.0
1990-08-17,24.12,24.12,23.62,23.75,1032700,7.9693424360821,7.9693424360821,7.80414047845188,7.84709298743574,3125568.28869882,0.0,1.0
1990-08-20,24.12,24.25,23.88,24.0,405900,7.9693424360821,8.01229494506596,7.89004549641959,7.92969396625085,1228496.33812613,0.0,1.0
1990-08-21,23.5,24.75,23.25,24.25,538300,7.76449200862062,8.17749690269619,7.68189102980551,8.01229494506596,1629217.98180166,0.0,1.0
1990-08-22,23.75,23.75,23.25,23.62,227200,7.84709298743574,7.84709298743574,7.68189102980551,7.80414047845188,687643.183104842,0.0,1.0
1990-08-23,23.0,24.5,22.75,24.38,888300,7.5992900509904,8.09489592388108,7.51668907217528,8.05524745404982,2688527.46281704,0.0,1.0
1990-08-24,22.12,23.5,22.0,22.88,728100,7.3085346055612,7.76449200862062,7.26888613572995,7.55964158115914,2203666.38036371,0.0,1.0
1990-08-27,20.25,21.38,20.0,20.88,1405800,6.69067928402415,7.06403570826846,6.60807830520904,6.89883375063824,4254792.19546122,0.0,1.0
1990-08-28,21.62,21.62,20.5,20.75,483100,7.14333264793097,7.14333264793097,6.77328026283927,6.85588124165438,1462149.74365295,0.0,1.0
1990-08-29,21.62,21.88,21.38,21.5,203200,7.14333264793097,7.22923766589869,7.06403570826846,7.10368417809972,615004.81869236,0.0,1.0
1990-08-30,21.62,22.0,21.5,21.5,252200,7.14333264793097,7.26888613572995,7.10368417809972,7.10368417809972,763308.146034513,0.0,1.0
1990-08-31,21.62,21.88,21.5,21.75,114400,7.14333264793097,7.22923766589869,7.10368417809972,7.18628515691483,346242.870366171,0.0,1.0
1990-09-04,21.88,21.88,21.62,21.88,107100,7.22923766589869,7.22923766589869,7.14333264793097,7.22923766589869,324148.701190707,0.0,1.0
1990-09-05,22.0,22.25,21.62,21.88,110700,7.26888613572995,7.35148711454506,7.14333264793097,7.22923766589869,335044.455852579,0.0,1.0
1990-09-06,22.0,22.12,21.88,22.12,81800,7.26888613572995,7.3085346055612,7.22923766589869,7.3085346055612,247575.758705881,0.0,1.0
1990-09-07,21.25,21.62,21.12,21.5,256400,7.02108319928461,7.14333264793097,6.97813069030075,7.10368417809972,776019.859806697,0.0,1.0
1990-09-10,20.75,20.75,20.0,20.62,285700,6.85588124165438,6.85588124165438,6.60807830520904,6.81292873267052,864699.196360271,0.0,1.0
1990-09-11,20.5,20.75,20.5,20.5,236800,6.77328026283927,6.85588124165438,6.77328026283927,6.77328026283927,716698.528869836,0.0,1.0
1990-09-12,20.5,20.75,20.25,20.62,132000,6.77328026283927,6.85588124165438,6.69067928402415,6.81292873267052,399511.004268658,0.0,1.0
1990-09-13,20.88,21.0,20.25,20.38,157000,6.89883375063824,6.93848222046949,6.69067928402415,6.73363179300801,475175.967198329,0.0,1.0
1990-09-14,21.38,21.38,21.12,21.25,216100,7.06403570826846,7.06403570826846,6.97813069030075,7.02108319928461,654047.93956407,0.0,1.0
1990-09-17,22.12,22.12,21.62,21.62,534200,7.3085346055612,7.3085346055612,7.14333264793097,7.14333264793097,1616808.92788119,0.0,1.0
1990-09-18,21.25,21.88,21.25,21.75,210000,7.02108319928461,7.22923766589869,7.02108319928461,7.18628515691483,635585.688609229,0.0,1.0
1990-09-19,21.0,21.25,20.88,21.0,119900,6.93848222046949,7.02108319928461,6.89883375063824,6.93848222046949,362889.162210698,0.0,1.0
1990-09-20,21.5,21.75,21.0,21.0,118000,7.10368417809972,7.18628515691483,6.93848222046949,6.93848222046949,357138.625028043,0.0,1.0
1990-09-21,21.62,22.12,21.5,21.75,295500,7.14333264793097,7.3085346055612,7.10368417809972,7.18628515691483,894359.861828702,0.0,1.0
1990-09-24,23.38,23.38,21.88,22.0,454500,7.72484353878937,7.72484353878937,7.22923766589869,7.26888613572995,1375589.0260614,0.0,1.0
1990-09-25,23.0,23.38,22.62,23.25,487200,7.5992900509904,7.72484353878937,7.47373656319143,7.68189102980551,1474558.79757341,0.0,1.0
1990-09-26,23.38,23.5,22.5,22.75,298300,7.72484353878937,7.76449200862062,7.43408809336017,7.51668907217528,902834.337676825,0.0,1.0
1990-09-27,22.75,23.25,22.62,23.0,428700,7.51668907217528,7.68189102980551,7.47373656319143,7.5992900509904,1297502.78431799,0.0,1.0
1990-09-28,22.62,23.25,22.5,23.25,185700,7.47373656319143,7.68189102980551,7.43408809336017,7.68189102980551,562039.34464159,0.0,1.0
1990-10-01,21.25,22.38,21.25,22.38,229900,7.02108319928461,7.39443962352892,7.02108319928461,7.39443962352892,695814.999101247,0.0,1.0
1990-10-02,21.38,21.5,21.0,21.12,369200,7.06403570826846,7.10368417809972,6.93848222046949,6.97813069030075,1117420.17254537,0.0,1.0
1990-10-03,22.0,22.0,21.38,21.38,294400,7.26888613572995,7.26888613572995,7.06403570826846,7.06403570826846,891030.603459796,0.0,1.0
1990-10-04,21.62,22.38,21.5,22.25,187900,7.14333264793097,7.39443962352892,7.10368417809972,7.35148711454506,568697.861379402,0.0,1.0
1990-10-05,21.5,21.88,21.38,21.75,180500,7.10368417809972,7.22923766589869,7.06403570826846,7.18628515691483,546301.032352219,0.0,1.0
1990-10-08,20.75,21.5,20.75,21.25,150100,6.85588124165438,7.10368417809972,6.85588124165438,7.02108319928461,454292.43742974,0.0,1.0
1990-10-09,21.0,21.5,20.5,21.12,424500,6.93848222046949,7.10368417809972,6.77328026283927,6.97813069030075,1284791.0705458,0.0,1.0
1990-10-10,21.25,21.38,20.88,21.0,204000,7.02108319928461,7.06403570826846,6.89883375063824,6.93848222046949,617426.097506109,0.0,1.0
1990-10-11,19.88,21.62,19.62,21.0,402300,6.56842983537779,7.14333264793097,6.48252481741007,6.93848222046949,1217600.58346425,0.0,1.0
1990-10-12,18.75,19.88,18.12,19.88,346600,6.19507341113348,6.56842983537779,5.98691894451939,6.56842983537779,1049019.04605695,0.0,1.0
1990-10-15,17.5,18.12,17.25,18.12,799000,5.78206851705791,5.98691894451939,5.6994675382428,5.98691894451939,2418252.21523226,0.0,1.0
1990-10-16,17.38,17.75,16.5,16.88,919200,5.74242004722666,5.86466949587302,5.45166460179746,5.57721808959643,2782049.35699811,0.0,1.0
1990-10-17,18.5,18.5,17.62,17.62,343400,6.11247243231836,6.11247243231836,5.82171698688917,5.82171698688917,1039333.93080195,0.0,1.0
1990-10-18,19.0,19.0,18.0,18.75,235600,6.27767438994859,6.27767438994859,5.94727047468814,6.19507341113348,713066.610649212,0.0,1.0
1990-10-19,18.88,19.0,18.62,19.0,257300,6.23802592011733,6.27767438994859,6.15212090214962,6.27767438994859,778743.798472166,0.0,1.0
1990-10-22,18.5,18.62,18.25,18.5,65600,6.11247243231836,6.15212090214962,6.02987145350325,6.11247243231836,198544.862727455,0.0,1.0
1990-10-23,18.38,18.75,18.25,18.75,220500,6.07282396248711,6.19507341113348,6.02987145350325,6.19507341113348,667364.973039691,0.0,1.0
1990-10-24,18.62,18.75,18.12,18.25,180000,6.15212090214962,6.19507341113348,5.98691894451939,6.02987145350325,544787.733093625,0.0,1.0
1990-10-25,19.5,19.5,18.75,18.75,209000,6.44287634757882,6.44287634757882,6.19507341113348,6.19507341113348,632559.090092042,0.0,1.0
1990-10-26,18.62,19.38,18.38,19.38,297100,6.15212090214962,6.40322787774756,6.07282396248711,6.40322787774756,899202.4194562,0.0,1.0
1990-10-29,18.5,18.88,18.38,18.62,112300,6.11247243231836,6.23802592011733,6.07282396248711,6.15212090214962,339887.013480079,0.0,1.0
1990-10-30,19.0,19.12,18.5,18.62,268400,6.27767438994859,6.31732285977984,6.11247243231836,6.15212090214962,812339.042012939,0.0,1.0
1990-10-31,19.5,19.5,18.75,19.0,157800,6.44287634757882,6.44287634757882,6.19507341113348,6.27767438994859,477597.246012078,0.0,1.0
1990-11-01,19.75,19.75,19.38,19.62,120000,6.52547732639393,6.52547732639393,6.40322787774756,6.48252481741007,363191.822062417,0.0,1.0
1990-11-02,19.38,19.62,19.25,19.62,146100,6.40322787774756,6.48252481741007,6.3602753687637,6.48252481741007,442186.043360993,0.0,1.0
1990-11-05,19.62,19.88,19.25,19.38,167200,6.48252481741007,6.56842983537779,6.3602753687637,6.40322787774756,506047.272073634,0.0,1.0
1990-11-06,19.88,20.25,19.62,19.62,160400,6.56842983537779,6.69067928402415,6.48252481741007,6.48252481741007,485466.402156764,0.0,1.0
1990-11-07,19.5,19.88,19.5,19.75,112100,6.44287634757882,6.56842983537779,6.44287634757882,6.52547732639393,339281.693776641,0.0,1.0
1990-11-08,19.62,19.62,19.25,19.62,70200,6.48252481741007,6.48252481741007,6.3602753687637,6.48252481741007,212467.215906514,0.0,1.0
1990-11-09,19.25,19.38,19.12,19.25,91100,6.3602753687637,6.40322787774756,6.31732285977984,6.3602753687637,275723.124915718,0.0,1.0
1990-11-12,18.88,19.12,18.88,19.0,46100,6.23802592011733,6.31732285977984,6.23802592011733,6.27767438994859,139526.191642312,0.0,1.0
1990-11-13,19.12,19.25,18.75,19.0,120600,6.31732285977984,6.3602753687637,6.19507341113348,6.27767438994859,365007.781172729,0.0,1.0
1990-11-14,18.62,19.25,18.25,19.25,106400,6.15212090214962,6.3602753687637,6.02987145350325,6.3602753687637,322030.082228676,0.0,1.0
1990-11-15,18.62,18.75,18.62,18.62,66200,6.15212090214962,6.19507341113348,6.15212090214962,6.15212090214962,200360.821837767,0.0,1.0
1990-11-16,18.5,18.88,18.38,18.88,170600,6.11247243231836,6.23802592011733,6.07282396248711,6.23802592011733,516337.70703207,0.0,1.0
1990-11-19,18.62,18.75,18.25,18.5,215300,6.15212090214962,6.19507341113348,6.02987145350325,6.11247243231836,651626.66075032,0.0,1.0
1990-11-20,18.0,18.5,17.88,18.38,128400,5.94727047468814,6.11247243231836,5.90762200485688,6.07282396248711,388615.249606786,0.0,1.0
1990-11-21,18.0,18.0,17.75,17.88,132000,5.94727047468814,5.94727047468814,5.86466949587302,5.90762200485688,399511.004268658,0.0,1.0
1990-11-23,18.5,18.62,18.25,18.25,80300,6.11247243231836,6.15212090214962,6.02987145350325,6.02987145350325,243035.860930101,0.0,1.0
1990-11-26,19.0,19.12,18.62,18.75,170000,6.29221216222005,6.33195244956039,6.16636791897565,6.20941989692768,513332.976817548,0.044,1.0
1990-11-27,19.12,19.38,18.88,19.0,137500,6.33195244956039,6.41805640546445,6.25247187487971,6.29221216222005,415195.790073017,0.0,1.0
1990-11-28,19.38,19.38,18.88,18.88,151300,6.41805640546445,6.41805640546445,6.25247187487971,6.25247187487971,456866.349367618,0.0,1.0
1990-11-29,19.75,20.0,19.5,19.5,240100,6.54058895809716,6.62338122338953,6.45779669280479,6.45779669280479,725007.339611137,0.0,1.0
1990-11-30,19.5,19.62,19.0,19.62,103300,6.45779669280479,6.49753698014513,6.29221216222005,6.49753698014513,311925.27356031,0.0,1.0
1990-12-03,19.12,19.5,19.0,19.38,101700,6.33195244956039,6.45779669280479,6.29221216222005,6.41805640546445,307093.904366733,0.0,1.0
1990-12-04,19.38,19.62,19.12,19.25,163900,6.41805640546445,6.49753698014513,6.33195244956039,6.37500442751242,494913.381767036,0.0,1.0
1990-12-05,18.75,19.5,18.62,19.38,141500,6.20941989692768,6.45779669280479,6.16636791897565,6.41805640546445,427274.213056959,0.0,1.0
1990-12-06,19.25,19.25,18.0,18.25,234900,6.37500442751242,6.37500442751242,5.96104310105057,6.04383536634294,709305.389732012,0.0,1.0
1990-12-07,19.25,19.25,18.75,19.12,118900,6.37500442751242,6.37500442751242,6.20941989692768,6.33195244956039,359031.123197685,0.0,1.0
1990-12-10,19.38,19.62,19.25,19.38,184700,6.41805640546445,6.49753698014513,6.37500442751242,6.41805640546445,557721.181283536,0.0,1.0
1990-12-11,18.88,19.25,18.75,19.25,148700,6.25247187487971,6.37500442751242,6.20941989692768,6.37500442751242,449015.374428056,0.0,1.0
1990-12-12,18.88,18.88,18.62,18.88,175200,6.25247187487971,6.25247187487971,6.16636791897565,6.25247187487971,529034.926696673,0.0,1.0
1990-12-13,19.25,19.25,18.75,18.75,93200,6.37500442751242,6.37500442751242,6.20941989692768,6.20941989692768,281427.255525856,0.0,1.0
1990-12-14,19.25,19.38,19.0,19.0,104600,6.37500442751242,6.41805640546445,6.29221216222005,6.29221216222005,315850.761030091,0.0,1.0
1990-12-17,19.5,19.62,19.38,19.5,140000,6.45779669280479,6.49753698014513,6.41805640546445,6.45779669280479,422744.804437981,0.0,1.0
1990-12-18,19.38,19.62,19.25,19.5,127300,6.41805640546445,6.49753698014513,6.37500442751242,6.45779669280479,384395.811463964,0.0,1.0
1990-12-19,20.38,20.5,19.25,19.25,564500,6.74922546663393,6.78896575397426,6.37500442751242,6.37500442751242,1704567.44360886,0.0,1.0
1990-12-20,20.62,20.75,20.38,20.62,268900,6.8287060413146,6.87175801926663,6.74922546663393,6.8287060413146,811971.985095522,0.0,1.0
1990-12-21,20.38,20.5,20.12,20.5,190400,6.74922546663393,6.78896575397426,6.66312151072986,6.78896575397426,574932.934035654,0.0,1.0
1990-12-24,21.0,21.0,20.5,20.5,82600,6.954550284559,6.954550284559,6.78896575397426,6.78896575397426,249419.434618409,0.0,1.0
1990-12-26,21.5,21.62,21.12,21.25,136700,7.12013481514374,7.15987510248408,6.99429057189934,7.03734254985137,412780.105476229,0.0,1.0
1990-12-27,21.0,21.12,20.88,21.12,84700,6.954550284559,6.99429057189934,6.91480999721866,6.99429057189934,255760.606684979,0.0,1.0
1990-12-28,21.88,21.88,21.12,21.25,199900,7.24597905838814,7.24597905838814,6.99429057189934,7.03734254985137,603619.188622517,0.0,1.0
1990-12-31,21.75,22.0,21.5,21.62,333000,7.20292708043611,7.28571934572848,7.12013481514374,7.15987510248408,1005528.7134132,0.0,1.0
1991-01-02,21.5,21.62,21.12,21.38,212800,7.12013481514374,7.15987510248408,6.99429057189934,7.0803945278034,642572.102745731,0.0,1.0
1991-01-03,21.62,21.62,21.12,21.38,231500,7.15987510248408,7.15987510248408,6.99429057189934,7.0803945278034,699038.730195661,0.0,1.0
1991-01-04,20.75,21.62,20.62,21.62,334300,6.87175801926663,7.15987510248408,6.8287060413146,7.15987510248408,1009454.20088298,0.0,1.0
1991-01-07,21.5,21.62,21.0,21.25,319100,7.12013481514374,7.15987510248408,6.954550284559,7.03734254985137,963556.193543998,0.0,1.0
1991-01-08,21.38,21.38,21.0,21.38,179700,7.0803945278034,7.0803945278034,6.954550284559,7.0803945278034,542623.152553609,0.0,1.0
1991-01-09,21.25,21.5,20.0,21.25,545100,7.03734254985137,7.12013481514374,6.62338122338953,7.03734254985137,1645987.09213674,0.0,1.0
1991-01-10,20.88,21.5,20.88,21.12,216700,6.91480999721866,7.12013481514374,6.91480999721866,6.99429057189934,654348.565155075,0.0,1.0
1991-01-11,20.5,21.0,20.38,21.0,199300,6.78896575397426,6.954550284559,6.74922546663393,6.954550284559,601807.425174926,0.0,1.0
1991-01-14,20.75,21.62,20.75,21.38,523600,6.87175801926663,7.15987510248408,6.87175801926663,7.0803945278034,1581065.56859805,0.0,1.0
1991-01-15,20.75,21.0,20.5,20.75,273200,6.87175801926663,6.954550284559,6.78896575397426,6.87175801926663,824956.28980326,0.0,1.0
1991-01-16,20.75,21.12,20.5,21.0,245200,6.87175801926663,6.99429057189934,6.78896575397426,6.954550284559,740407.328915664,0.0,1.0
1991-01-17,19.5,19.88,19.38,19.5,470400,6.45779669280479,6.58364093604919,6.41805640546445,6.45779669280479,1420422.54291162,0.0,1.0
1991-01-18,19.38,19.75,19.25,19.5,311400,6.41805640546445,6.54058895809716,6.37500442751242,6.45779669280479,940305.229299909,0.0,1.0
1991-01-21,19.38,19.5,19.12,19.5,74200,6.41805640546445,6.45779669280479,6.33195244956039,6.45779669280479,224054.74635213,0.0,1.0
1991-01-22,20.0,20.0,19.38,19.5,213000,6.62338122338953,6.62338122338953,6.41805640546445,6.45779669280479,643176.023894928,0.0,1.0
1991-01-23,19.5,19.75,19.38,19.5,138600,6.45779669280479,6.54058895809716,6.41805640546445,6.45779669280479,418517.356393601,0.0,1.0
1991-01-24,19.25,19.25,18.88,18.88,309400,6.37500442751242,6.37500442751242,6.25247187487971,6.25247187487971,934266.017807938,0.0,1.0
1991-01-25,19.12,19.25,19.0,19.12,135100,6.33195244956039,6.37500442751242,6.29221216222005,6.33195244956039,407948.736282651,0.0,1.0
1991-01-28,19.0,19.25,18.88,19.0,135000,6.29221216222005,6.37500442751242,6.25247187487971,6.29221216222005,407646.775708053,0.0,1.0
1991-01-29,19.12,19.12,18.88,19.0,123200,6.33195244956039,6.33195244956039,6.25247187487971,6.29221216222005,372015.427905423,0.0,1.0
1991-01-30,18.75,18.88,18.5,18.5,316000,6.20941989692768,6.25247187487971,6.12662763163531,6.12662763163531,954195.415731443,0.0,1.0
1991-01-31,19.0,19.12,18.62,18.75,226800,6.29221216222005,6.33195244956039,6.16636791897565,6.20941989692768,684846.583189529,0.0,1.0
1991-02-01,19.25,19.38,19.0,19.38,137200,6.37500442751242,6.41805640546445,6.29221216222005,6.41805640546445,414289.908349221,0.0,1.0
1991-02-04,18.88,19.25,18.75,19.25,151700,6.25247187487971,6.37500442751242,6.20941989692768,6.37500442751242,458074.191666012,0.0,1.0
1991-02-05,18.88,19.0,18.62,18.75,240800,6.25247187487971,6.29221216222005,6.16636791897565,6.20941989692768,727121.063633327,0.0,1.0
1991-02-06,20.0,20.0,18.62,18.62,347700,6.62338122338953,6.62338122338953,6.16636791897565,6.16636791897565,1049916.91787918,0.0,1.0
1991-02-07,20.5,20.62,20.0,20.0,401000,6.78896575397426,6.8287060413146,6.62338122338953,6.62338122338953,1210861.90414022,0.0,1.0
1991-02-08,20.5,20.75,20.25,20.5,202800,6.78896575397426,6.87175801926663,6.70617348868189,6.78896575397426,612376.045285876,0.0,1.0
1991-02-11,20.38,20.5,20.12,20.38,361900,6.74922546663393,6.78896575397426,6.66312151072986,6.74922546663393,1092795.31947218,0.0,1.0
1991-02-12,21.12,21.12,20.0,20.12,399200,6.99429057189934,6.99429057189934,6.62338122338953,6.66312151072986,1205426.61379744,0.0,1.0
1991-02-13,20.88,21.12,20.88,21.0,114700,6.91480999721866,6.99429057189934,6.91480999721866,6.954550284559,346348.779064546,0.0,1.0
1991-02-14,20.38,21.0,20.25,21.0,200300,6.74922546663393,6.954550284559,6.70617348868189,6.954550284559,604827.030920911,0.0,1.0
1991-02-15,19.88,20.5,19.62,20.25,525900,6.58364093604919,6.78896575397426,6.49753698014513,6.70617348868189,1588010.66181382,0.0,1.0
1991-02-19,20.0,20.0,19.5,19.62,152500,6.62338122338953,6.62338122338953,6.45779669280479,6.49753698014513,460489.8762628,0.0,1.0
1991-02-20,19.5,19.88,19.5,19.88,170100,6.45779669280479,6.58364093604919,6.45779669280479,6.58364093604919,513634.937392147,0.0,1.0
1991-02-21,19.25,19.5,19.12,19.38,130000,6.37500442751242,6.45779669280479,6.33195244956039,6.41805640546445,392548.746978125,0.0,1.0
1991-02-22,19.0,19.25,18.75,19.0,207000,6.29221216222005,6.37500442751242,6.20941989692768,6.29221216222005,625058.389419015,0.0,1.0
1991-02-25,19.12,19.38,18.75,18.75,221500,6.33195244956039,6.41805640546445,6.20941989692768,6.20941989692768,668842.672735805,0.0,1.0
1991-02-26,19.12,19.38,19.0,19.12,161700,6.33195244956039,6.41805640546445,6.29221216222005,6.33195244956039,488270.249125868,0.0,1.0
1991-02-27,19.38,19.5,19.12,19.12,284100,6.41805640546445,6.45779669280479,6.33195244956039,6.33195244956039,857869.992434503,0.0,1.0
1991-02-28,20.25,20.38,19.38,19.38,399500,6.70617348868189,6.74922546663393,6.41805640546445,6.41805640546445,1206332.49552124,0.0,1.0
1991-03-01,20.38,20.5,19.88,20.5,287400,6.74922546663393,6.78896575397426,6.58364093604919,6.78896575397426,867834.691396255,0.0,1.0
1991-03-04,20.75,20.75,20.0,20.25,266700,6.87175801926663,6.87175801926663,6.62338122338953,6.70617348868189,805328.852454354,0.0,1.0
1991-03-05,20.5,20.62,20.38,20.5,273700,6.78896575397426,6.8287060413146,6.74922546663393,6.78896575397426,826466.092676253,0.0,1.0
1991-03-06,20.62,21.12,20.38,20.38,719300,6.8287060413146,6.99429057189934,6.74922546663393,6.74922546663393,2172002.41308743,0.0,1.0
1991-03-07,20.5,20.75,20.25,20.5,159000,6.78896575397426,6.87175801926663,6.70617348868189,6.78896575397426,480117.313611707,0.0,1.0
1991-03-08,21.12,21.12,20.38,20.38,439200,6.99429057189934,6.99429057189934,6.74922546663393,6.74922546663393,1326210.84363687,0.0,1.0
1991-03-11,21.0,21.38,20.75,21.25,636900,6.954550284559,7.0803945278034,6.87175801926663,7.03734254985137,1923186.89961822,0.0,1.0
1991-03-12,21.0,21.0,20.62,20.62,362600,6.954550284559,6.954550284559,6.8287060413146,6.8287060413146,1094909.04349437,0.0,1.0
1991-03-13,21.0,21.38,21.0,21.0,217800,6.954550284559,7.0803945278034,6.954550284559,6.954550284559,657670.131475659,0.0,1.0
1991-03-14,20.88,21.0,20.62,20.75,263200,6.91480999721866,6.954550284559,6.8287060413146,6.87175801926663,794760.232343405,0.0,1.0
1991-03-15,20.75,21.0,20.75,20.75,207100,6.87175801926663,6.954550284559,6.87175801926663,6.87175801926663,625360.349993614,0.0,1.0
1991-03-18,20.38,20.62,20.38,20.5,94000,6.74922546663393,6.8287060413146,6.74922546663393,6.78896575397426,283842.940122644,0.0,1.0
1991-03-19,20.5,20.88,20.38,20.5,160100,6.78896575397426,6.91480999721866,6.74922546663393,6.78896575397426,483438.879932291,0.0,1.0
1991-03-20,20.12,20.62,19.88,20.5,205600,6.66312151072986,6.8287060413146,6.58364093604919,6.78896575397426,620830.941374635,0.0,1.0
1991-03-21,20.25,20.5,20.0,20.12,167600,6.70617348868189,6.78896575397426,6.62338122338953,6.66312151072986,506085.923027183,0.0,1.0
1991-03-22,20.25,20.38,20.25,20.25,85700,6.70617348868189,6.74922546663393,6.70617348868189,6.70617348868189,258780.212430964,0.0,1.0
1991-03-25,20.0,20.12,19.75,20.12,195800,6.62338122338953,6.66312151072986,6.54058895809716,6.66312151072986,591238.805063976,0.0,1.0
1991-03-26,20.0,20.12,19.88,19.88,172500,6.62338122338953,6.66312151072986,6.58364093604919,6.58364093604919,520881.991182512,0.0,1.0
1991-03-27,20.25,20.25,19.62,19.75,124100,6.70617348868189,6.70617348868189,6.49753698014513,6.54058895809716,374733.073076811,0.0,1.0
1991-03-28,20.12,20.38,20.12,20.12,104400,6.66312151072986,6.74922546663393,6.66312151072986,6.66312151072986,315246.839880895,0.0,1.0
1991-04-01,20.5,20.5,20.25,20.25,138500,6.78896575397426,6.78896575397426,6.70617348868189,6.70617348868189,418215.395819003,0.0,1.0
1991-04-02,20.5,20.62,20.38,20.38,166300,6.78896575397426,6.8287060413146,6.74922546663393,6.74922546663393,502160.435557402,0.0,1.0
1991-04-03,21.0,21.0,20.62,20.62,220200,6.954550284559,6.954550284559,6.8287060413146,6.8287060413146,664917.185266024,0.0,1.0
1991-04-04,20.62,21.0,20.62,20.75,143000,6.8287060413146,6.954550284559,6.8287060413146,6.87175801926663,431803.621675938,0.0,1.0
1991-04-05,20.5,20.62,20.38,20.62,80000,6.78896575397426,6.8287060413146,6.74922546663393,6.8287060413146,241568.459678846,0.0,1.0
1991-04-08,20.75,20.88,20.5,20.75,188200,6.87175801926663,6.91480999721866,6.78896575397426,6.87175801926663,568289.801394486,0.0,1.0
1991-04-09,21.25,21.25,20.88,21.0,414900,7.03734254985137,7.03734254985137,6.91480999721866,6.954550284559,1252834.42400942,0.0,1.0
1991-04-10,21.0,21.12,20.88,21.12,120700,6.954550284559,6.99429057189934,6.91480999721866,6.99429057189934,364466.413540459,0.0,1.0
1991-04-11,20.62,20.88,20.62,20.88,125800,6.8287060413146,6.91480999721866,6.8287060413146,6.91480999721866,379866.402844986,0.0,1.0
1991-04-12,20.38,20.75,20.25,20.62,148900,6.74922546663393,6.87175801926663,6.70617348868189,6.8287060413146,449619.295577252,0.0,1.0
1991-04-15,19.75,20.38,19.75,20.12,300900,6.54058895809716,6.74922546663393,6.54058895809716,6.66312151072986,908599.36896706,0.0,1.0
1991-04-16,19.75,19.75,19.5,19.62,248500,6.54058895809716,6.54058895809716,6.45779669280479,6.49753698014513,750372.027877416,0.0,1.0
1991-04-17,19.62,19.62,19.5,19.62,156300,6.49753698014513,6.49753698014513,6.45779669280479,6.49753698014513,471964.378097546,0.0,1.0
1991-04-18,19.38,19.62,19.38,19.62,144600,6.41805640546445,6.49753698014513,6.41805640546445,6.49753698014513,436634.990869515,0.0,1.0
1991-04-19,19.12,19.38,19.12,19.25,158700,6.33195244956039,6.41805640546445,6.33195244956039,6.37500442751242,479211.431887911,0.0,1.0
1991-04-22,19.62,19.75,18.88,19.0,138300,6.49753698014513,6.54058895809716,6.25247187487971,6.29221216222005,417611.474669805,0.0,1.0
1991-04-23,19.5,19.5,19.12,19.5,575900,6.45779669280479,6.45779669280479,6.33195244956039,6.45779669280479,1738990.94911309,0.0,1.0
1991-04-24,19.25,19.5,19.25,19.5,134200,6.37500442751242,6.45779669280479,6.37500442751242,6.45779669280479,405231.091111265,0.0,1.0
1991-04-25,18.88,19.25,18.88,19.0,153600,6.25247187487971,6.37500442751242,6.25247187487971,6.29221216222005,463811.442583385,0.0,1.0
1991-04-26,19.0,19.25,18.88,19.12,71500,6.29221216222005,6.37500442751242,6.25247187487971,6.33195244956039,215901.810837969,0.0,1.0
1991-04-29,18.88,19.0,18.75,18.88,245400,6.25247187487971,6.29221216222005,6.20941989692768,6.25247187487971,741011.250064861,0.0,1.0
1991-04-30,19.25,19.38,19.0,19.12,213300,6.37500442751242,6.41805640546445,6.29221216222005,6.33195244956039,644081.905618724,0.0,1.0
1991-05-01,18.88,19.12,18.88,19.12,104000,6.25247187487971,6.33195244956039,6.25247187487971,6.33195244956039,314038.9975825,0.0,1.0
1991-05-02,18.88,19.0,18.75,18.88,165300,6.25247187487971,6.29221216222005,6.20941989692768,6.25247187487971,499140.829811416,0.0,1.0
1991-05-03,18.62,19.0,18.5,18.88,138900,6.16636791897565,6.29221216222005,6.12662763163531,6.25247187487971,419423.238117397,0.0,1.0
1991-05-06,18.62,18.75,18.38,18.5,86600,6.16636791897565,6.20941989692768,6.08688734429497,6.12662763163531,261497.857602351,0.0,1.0
1991-05-07,18.62,18.88,18.62,18.75,177600,6.16636791897565,6.25247187487971,6.16636791897565,6.20941989692768,536281.980487038,0.0,1.0
1991-05-08,18.62,18.88,18.5,18.75,110700,6.16636791897565,6.25247187487971,6.12662763163531,6.20941989692768,334270.356080603,0.0,1.0
1991-05-09,18.75,18.75,18.38,18.5,177400,6.20941989692768,6.20941989692768,6.08688734429497,6.12662763163531,535678.059337842,0.0,1.0
1991-05-10,18.75,18.88,18.62,18.75,37900,6.20941989692768,6.25247187487971,6.16636791897565,6.20941989692768,114443.057772853,0.0,1.0
1991-05-13,19.12,19.25,18.75,18.75,206100,6.33195244956039,6.37500442751242,6.20941989692768,6.20941989692768,622340.744247627,0.0,1.0
1991-05-14,19.88,19.88,19.25,19.25,172400,6.58364093604919,6.58364093604919,6.37500442751242,6.37500442751242,520580.030607914,0.0,1.0
1991-05-15,20.0,20.25,19.88,20.0,157900,6.62338122338953,6.70617348868189,6.58364093604919,6.62338122338953,476795.747291123,0.0,1.0
1991-05-16,19.5,19.75,19.5,19.75,132500,6.45779669280479,6.54058895809716,6.45779669280479,6.54058895809716,400097.761343089,0.0,1.0
1991-05-17,19.25,19.5,19.25,19.5,54700,6.37500442751242,6.45779669280479,6.37500442751242,6.45779669280479,165172.434305411,0.0,1.0
1991-05-20,19.12,19.38,19.12,19.25,99100,6.33195244956039,6.41805640546445,6.33195244956039,6.37500442751242,299242.929427171,0.0,1.0
1991-05-21,19.25,19.38,19.12,19.38,70000,6.37500442751242,6.41805640546445,6.33195244956039,6.41805640546445,211372.40221899,0.0,1.0
1991-05-22,19.38,19.62,19.25,19.5,117800,6.41805640546445,6.49753698014513,6.37500442751242,6.45779669280479,355709.556877101,0.0,1.0
1991-05-23,19.12,19.25,19.0,19.12,140400,6.33195244956039,6.37500442751242,6.29221216222005,6.33195244956039,423952.646736375,0.0,1.0
1991-05-24,19.38,19.38,19.0,19.12,66800,6.43262784415591,6.43262784415591,6.30649788642736,6.34632839939427,201252.743258906,0.044,1.0
1991-05-28,20.38,20.38,19.5,19.5,377600,6.76454878554682,6.76454878554682,6.47245835712282,6.47245835712282,1137620.297224,0.0,1.0
1991-05-29,20.62,20.75,20.38,20.38,442400,6.84420981148064,6.88735953386146,6.76454878554682,6.76454878554682,1332847.50924761,0.0,1.0
1991-05-30,20.75,20.88,20.5,20.5,294000,6.88735953386146,6.93050925624228,6.80437929851373,6.80437929851373,885753.091588599,0.0,1.0
1991-05-31,20.88,20.88,20.62,20.75,68200,6.93050925624228,6.93050925624228,6.84420981148064,6.88735953386146,205470.615123614,0.0,1.0
1991-06-03,21.0,21.12,20.88,21.0,252600,6.97033976920919,7.0101702821761,6.93050925624228,6.97033976920919,761024.595017959,0.0,1.0
1991-06-04,21.0,21.12,20.88,21.0,142500,6.97033976920919,7.0101702821761,6.93050925624228,6.97033976920919,429319.100514882,0.0,1.0
1991-06-05,21.0,21.12,20.88,21.0,132400,6.97033976920919,7.0101702821761,6.93050925624228,6.97033976920919,398890.167776634,0.0,1.0
1991-06-06,21.62,21.88,21.25,21.25,682900,7.17613075287155,7.26243019763319,7.05332000455692,7.05332000455692,2057417.64029202,0.0,1.0
1991-06-07,21.75,22.0,21.62,22.0,385700,7.21928047525237,7.3022607106001,7.17613075287155,7.3022607106001,1162023.69872695,0.0,1.0
1991-06-10,22.12,22.25,22.0,22.12,276900,7.34209122356701,7.38524094594783,7.3022607106001,7.34209122356701,834234.799526813,0.0,1.0
1991-06-11,22.25,22.25,21.88,22.25,613200,7.38524094594783,7.38524094594783,7.26243019763319,7.38524094594783,1847427.87674194,0.0,1.0
1991-06-12,21.88,22.38,21.88,22.25,183600,7.26243019763319,7.42839066832865,7.26243019763319,7.38524094594783,553143.767400227,0.0,1.0
1991-06-13,21.88,22.0,21.75,21.88,339800,7.26243019763319,7.3022607106001,7.21928047525237,7.26243019763319,1023737.75687689,0.0,1.0
1991-06-14,21.62,21.88,21.62,21.75,126900,7.17613075287155,7.26243019763319,7.17613075287155,7.21928047525237,382319.956879569,0.0,1.0
1991-06-17,21.5,21.75,21.0,21.75,359900,7.13630023990464,7.21928047525237,6.97033976920919,7.21928047525237,1084294.34579162,0.0,1.0
1991-06-18,22.0,22.0,21.75,21.75,307000,7.3022607106001,7.3022607106001,7.21928047525237,7.21928047525237,924919.044618027,0.0,1.0
1991-06-19,22.0,22.12,21.75,21.88,133900,7.3022607106001,7.34209122356701,7.21928047525237,7.26243019763319,403409.316203107,0.0,1.0
1991-06-20,21.75,22.0,21.62,21.88,145500,7.21928047525237,7.3022607106001,7.17613075287155,7.26243019763319,438357.397367827,0.0,1.0
1991-06-21,21.62,21.88,21.62,21.75,133400,7.17613075287155,7.26243019763319,7.17613075287155,7.21928047525237,401902.933394283,0.0,1.0
1991-06-24,21.38,21.38,21.12,21.38,312800,7.09646972693773,7.09646972693773,7.0101702821761,7.09646972693773,942393.085200388,0.0,1.0
1991-06-25,21.5,21.5,21.25,21.38,156400,7.13630023990464,7.13630023990464,7.05332000455692,7.09646972693773,471196.542600194,0.0,1.0
1991-06-26,22.0,22.0,21.5,21.5,335600,7.3022607106001,7.3022607106001,7.13630023990464,7.13630023990464,1011084.14128277,0.0,1.0
1991-06-27,22.0,22.12,21.75,21.75,164300,7.3022607106001,7.34209122356701,7.21928047525237,7.21928047525237,494997.390979615,0.0,1.0
1991-06-28,22.38,22.38,22.12,22.25,327200,7.42839066832865,7.42839066832865,7.34209122356701,7.38524094594783,985776.910094522,0.0,1.0
1991-07-01,23.0,23.0,22.5,22.5,421900,7.63418165199102,7.63418165199102,7.46822118129556,7.46822118129556,1271085.81408582,0.0,1.0
1991-07-02,22.88,23.0,22.88,22.88,353600,7.59435113902411,7.63418165199102,7.59435113902411,7.59435113902411,1065313.92240044,0.0,1.0
1991-07-03,23.5,23.5,23.0,23.0,648600,7.80014212268647,7.80014212268647,7.63418165199102,7.63418165199102,1954079.77960669,0.0,1.0
1991-07-05,23.5,23.75,23.5,23.75,288100,7.80014212268647,7.8831223580342,7.80014212268647,7.8831223580342,867977.774444474,0.0,1.0
1991-07-08,23.75,23.75,23.5,23.75,249900,7.8831223580342,7.8831223580342,7.80014212268647,7.8831223580342,752890.127850309,0.0,1.0
1991-07-09,23.5,23.75,23.38,23.5,125700,7.80014212268647,7.8831223580342,7.76031160971956,7.80014212268647,378704.638138391,0.0,1.0
1991-07-10,23.5,24.12,23.5,23.88,443100,7.80014212268647,8.00593310634884,7.80014212268647,7.92627208041502,1334956.44517996,0.0,1.0
1991-07-11,22.88,23.38,22.88,23.25,319100,7.59435113902411,7.76031160971956,7.59435113902411,7.71716188733874,961373.508591571,0.0,1.0
1991-07-12,23.25,23.25,22.88,23.0,144000,7.71716188733874,7.71716188733874,7.59435113902411,7.63418165199102,433838.248941355,0.0,1.0
1991-07-15,23.75,23.75,23.5,23.5,224300,7.8831223580342,7.8831223580342,7.80014212268647,7.80014212268647,675763.328038513,0.0,1.0
1991-07-16,23.62,23.88,23.62,23.62,277600,7.83997263565338,7.92627208041502,7.83997263565338,7.83997263565338,836343.735459167,0.0,1.0
1991-07-17,23.5,23.75,23.5,23.62,172700,7.80014212268647,7.8831223580342,7.80014212268647,7.83997263565338,520304.622167861,0.0,1.0
1991-07-18,22.38,23.75,22.25,23.75,1145700,7.42839066832865,7.8831223580342,7.38524094594783,7.8831223580342,3451725.56813965,0.0,1.0
1991-07-19,23.12,23.12,22.5,22.5,447600,7.67401216495792,7.67401216495792,7.46822118129556,7.46822118129556,1348513.89045938,0.0,1.0
1991-07-22,22.88,23.5,22.88,23.5,180300,7.59435113902411,7.80014212268647,7.59435113902411,7.80014212268647,543201.640861987,0.0,1.0
1991-07-23,23.62,23.62,23.12,23.12,759600,7.83997263565338,7.83997263565338,7.67401216495792,7.67401216495792,2288496.76316565,0.0,1.0
1991-07-24,23.12,23.5,23.12,23.5,161500,7.67401216495792,7.80014212268647,7.67401216495792,7.80014212268647,486561.6472502,0.0,1.0
1991-07-25,23.12,23.38,23.12,23.25,231900,7.67401216495792,7.76031160971956,7.67401216495792,7.71716188733874,698660.34673264,0.0,1.0
1991-07-26,23.38,23.5,23.12,23.25,97000,7.76031160971956,7.80014212268647,7.67401216495792,7.71716188733874,292238.264911885,0.0,1.0
1991-07-29,23.25,23.5,23.25,23.38,138800,7.71716188733874,7.80014212268647,7.71716188733874,7.76031160971956,418171.867729584,0.0,1.0
1991-07-30,23.12,23.25,23.0,23.25,133900,7.67401216495792,7.71716188733874,7.63418165199102,7.71716188733874,403409.316203107,0.0,1.0
1991-07-31,23.12,23.25,23.12,23.12,130800,7.67401216495792,7.71716188733874,7.67401216495792,7.67401216495792,394069.742788397,0.0,1.0
1991-08-01,23.5,23.5,23.0,23.12,84600,7.80014212268647,7.80014212268647,7.63418165199102,7.67401216495792,254879.971253046,0.0,1.0
1991-08-02,23.0,23.25,22.88,23.25,200200,7.63418165199102,7.71716188733874,7.59435113902411,7.71716188733874,603155.676653189,0.0,1.0
1991-08-05,22.62,23.0,22.62,22.88,109800,7.50805169426247,7.63418165199102,7.50805169426247,7.59435113902411,330801.664817783,0.0,1.0
1991-08-06,22.88,22.88,22.62,22.75,186200,7.59435113902411,7.59435113902411,7.50805169426247,7.55120141664329,560976.958006112,0.0,1.0
1991-08-07,22.88,23.0,22.75,22.75,210500,7.59435113902411,7.63418165199102,7.55120141664329,7.55120141664329,634187.162514966,0.0,1.0
1991-08-08,23.0,23.12,22.88,22.88,92000,7.63418165199102,7.67401216495792,7.59435113902411,7.59435113902411,277174.436823643,0.0,1.0
1991-08-09,23.25,23.25,23.0,23.12,32000,7.71716188733874,7.71716188733874,7.63418165199102,7.67401216495792,96408.4997647455,0.0,1.0
1991-08-12,23.25,23.5,23.12,23.12,110300,7.71716188733874,7.80014212268647,7.67401216495792,7.67401216495792,332308.047626607,0.0,1.0
1991-08-13,23.5,23.5,23.25,23.25,108200,7.80014212268647,7.80014212268647,7.71716188733874,7.71716188733874,325981.239829546,0.0,1.0
1991-08-14,24.25,24.38,23.5,23.5,338800,8.04908282872966,8.09223255111048,7.80014212268647,7.80014212268647,1020724.99125924,0.0,1.0
1991-08-15,23.62,24.25,23.62,24.12,156900,7.83997263565338,8.04908282872966,7.83997263565338,8.00593310634884,472702.925409018,0.0,1.0
1991-08-16,23.62,23.62,23.5,23.62,56500,7.83997263565338,7.83997263565338,7.80014212268647,7.83997263565338,170221.257397129,0.0,1.0
1991-08-19,24.12,24.75,23.88,24.12,1086700,8.00593310634884,8.21504329942511,7.92627208041502,8.00593310634884,3273972.3966984,0.0,1.0
1991-08-20,24.38,24.38,23.62,23.75,348300,8.09223255111048,8.09223255111048,7.83997263565338,7.8831223580342,1049346.2646269,0.0,1.0
1991-08-21,23.88,24.12,23.88,24.0,246200,7.92627208041502,8.00593310634884,7.92627208041502,7.96610259338193,741742.89506501,0.0,1.0
1991-08-22,23.25,23.88,23.25,23.75,235000,7.71716188733874,7.92627208041502,7.71716188733874,7.8831223580342,707999.92014735,0.0,1.0
1991-08-23,23.0,23.25,22.75,23.12,211500,7.63418165199102,7.71716188733874,7.55120141664329,7.67401216495792,637199.928132614,0.0,1.0
1991-08-26,23.0,23.38,22.88,23.0,167500,7.63418165199102,7.76031160971956,7.59435113902411,7.63418165199102,504638.240956089,0.0,1.0
1991-08-27,22.75,23.0,22.62,23.0,158500,7.55120141664329,7.63418165199102,7.50805169426247,7.63418165199102,477523.350397255,0.0,1.0
1991-08-28,22.75,23.0,22.75,23.0,162700,7.55120141664329,7.63418165199102,7.55120141664329,7.63418165199102,490176.965991378,0.0,1.0
1991-08-29,22.0,22.5,21.75,22.5,356300,7.3022607106001,7.46822118129556,7.21928047525237,7.46822118129556,1073448.38956809,0.0,1.0
1991-08-30,21.75,21.75,21.38,21.5,275000,7.21928047525237,7.21928047525237,7.09646972693773,7.13630023990464,828510.544853282,0.0,1.0
1991-09-03,22.88,22.88,21.62,21.62,492000,7.59435113902411,7.59435113902411,7.17613075287155,7.17613075287155,1482280.68388296,0.0,1.0
1991-09-04,22.62,22.88,22.38,22.75,81300,7.50805169426247,7.59435113902411,7.42839066832865,7.55120141664329,244937.844714806,0.0,1.0
1991-09-05,22.0,22.5,22.0,22.38,126400,7.3022607106001,7.46822118129556,7.3022607106001,7.42839066832865,380813.574070745,0.0,1.0
1991-09-06,22.5,22.62,22.12,22.12,162300,7.46822118129556,7.50805169426247,7.34209122356701,7.34209122356701,488971.859744318,0.0,1.0
1991-09-09,22.75,22.88,22.62,22.62,169900,7.55120141664329,7.59435113902411,7.50805169426247,7.50805169426247,511868.878438445,0.0,1.0
1991-09-10,22.62,22.75,22.5,22.75,198800,7.50805169426247,7.55120141664329,7.46822118129556,7.55120141664329,598937.804788481,0.0,1.0
1991-09-11,21.5,22.25,21.5,22.12,290100,7.13630023990464,7.38524094594783,7.13630023990464,7.34209122356701,874003.305679771,0.0,1.0
1991-09-12,21.12,21.5,21.12,21.25,163500,7.0101702821761,7.13630023990464,7.0101702821761,7.05332000455692,492587.178485496,0.0,1.0
1991-09-13,21.25,21.25,21.12,21.25,38600,7.05332000455692,7.05332000455692,7.0101702821761,7.05332000455692,116292.752841224,0.0,1.0
1991-09-16,21.25,21.5,21.12,21.25,77800,7.05332000455692,7.13630023990464,7.0101702821761,7.05332000455692,234393.165053037,0.0,1.0
1991-09-17,21.38,21.38,21.25,21.38,213000,7.09646972693773,7.09646972693773,7.05332000455692,7.09646972693773,641719.076559087,0.0,1.0
1991-09-18,21.75,21.75,21.38,21.62,300800,7.21928047525237,7.21928047525237,7.09646972693773,7.17613075287155,906239.897788608,0.0,1.0
1991-09-19,21.38,21.88,21.38,21.75,189000,7.09646972693773,7.26243019763319,7.09646972693773,7.21928047525237,569412.701735528,0.0,1.0
1991-09-20,21.12,21.38,21.12,21.38,179500,7.0101702821761,7.09646972693773,7.0101702821761,7.09646972693773,540791.428367869,0.0,1.0
1991-09-23,21.75,21.75,21.25,21.25,162100,7.21928047525237,7.21928047525237,7.05332000455692,7.05332000455692,488369.306620789,0.0,1.0
1991-09-24,22.38,22.38,21.75,22.0,244400,7.42839066832865,7.42839066832865,7.21928047525237,7.3022607106001,736319.916953243,0.0,1.0
1991-09-25,22.25,22.25,22.0,22.25,68000,7.38524094594783,7.38524094594783,7.3022607106001,7.38524094594783,204868.062000084,0.0,1.0
1991-09-26,21.25,22.25,21.25,22.25,143600,7.05332000455692,7.38524094594783,7.05332000455692,7.38524094594783,432633.142694295,0.0,1.0
1991-09-27,21.25,21.38,21.0,21.12,80400,7.05332000455692,7.09646972693773,6.97033976920919,7.0101702821761,242226.355658923,0.0,1.0
1991-09-30,21.88,22.12,21.75,21.88,182800,7.26243019763319,7.34209122356701,7.21928047525237,7.26243019763319,550733.554906109,0.0,1.0
1991-10-01,22.0,22.0,21.88,21.88,141300,7.3022607106001,7.3022607106001,7.26243019763319,7.26243019763319,425703.781773704,0.0,1.0
1991-10-02,22.0,22.12,22.0,22.12,80900,7.3022607106001,7.34209122356701,7.3022607106001,7.34209122356701,243732.738467747,0.0,1.0
1991-10-03,22.38,22.5,22.12,22.12,366700,7.42839066832865,7.46822118129556,7.34209122356701,7.34209122356701,1104781.15199163,0.0,1.0
1991-10-04,22.62,22.75,22.38,22.5,178800,7.50805169426247,7.55120141664329,7.42839066832865,7.46822118129556,538682.492435515,0.0,1.0
1991-10-07,22.5,22.88,22.5,22.75,185200,7.46822118129556,7.59435113902411,7.46822118129556,7.55120141664329,557964.192388464,0.0,1.0
1991-10-08,22.25,22.5,22.25,22.5,104000,7.38524094594783,7.46822118129556,7.38524094594783,7.46822118129556,313327.624235423,0.0,1.0
1991-10-09,22.62,22.75,22.25,22.25,133100,7.50805169426247,7.55120141664329,7.38524094594783,7.38524094594783,400999.103708988,0.0,1.0
1991-10-10,22.5,22.75,22.25,22.75,132700,7.46822118129556,7.55120141664329,7.38524094594783,7.55120141664329,399793.997461929,0.0,1.0
1991-10-11,22.75,22.75,22.25,22.38,202100,7.55120141664329,7.55120141664329,7.38524094594783,7.42839066832865,608879.93132672,0.0,1.0
1991-10-14,22.75,23.0,22.75,22.75,48700,7.55120141664329,7.63418165199102,7.55120141664329,7.55120141664329,146721.685579472,0.0,1.0
1991-10-15,22.88,22.88,22.62,22.75,56500,7.59435113902411,7.59435113902411,7.50805169426247,7.55120141664329,170221.257397129,0.0,1.0
1991-10-16,23.12,23.25,22.75,22.88,172000,7.67401216495792,7.71716188733874,7.55120141664329,7.59435113902411,518195.686235507,0.0,1.0
1991-10-17,24.0,24.12,23.62,23.75,600100,7.96610259338193,8.00593310634884,7.83997263565338,7.8831223580342,1807960.64715074,0.0,1.0
1991-10-18,24.62,24.62,24.12,24.12,489500,8.1718935770443,8.1718935770443,8.00593310634884,8.00593310634884,1474748.76983884,0.0,1.0
1991-10-21,24.75,25.12,24.62,24.75,658700,8.21504329942511,8.33785404773975,8.1718935770443,8.21504329942511,1984508.71234493,0.0,1.0
1991-10-22,25.38,25.5,24.75,24.88,416400,8.42415349250139,8.4639840054683,8.21504329942511,8.25819302180593,1254515.60318875,0.0,1.0
1991-10-23,24.75,25.25,24.75,25.12,191300,8.21504329942511,8.38100377012057,8.21504329942511,8.33785404773975,576342.062656119,0.0,1.0
1991-10-24,24.88,25.0,24.5,24.75,78800,8.25819302180593,8.29802353477284,8.13206306407739,8.21504329942511,237405.930670686,0.0,1.0
1991-10-25,24.62,25.12,24.5,24.88,184000,8.1718935770443,8.33785404773975,8.13206306407739,8.25819302180593,554348.873647286,0.0,1.0
1991-10-28,24.38,24.62,24.25,24.62,126400,8.09223255111048,8.1718935770443,8.04908282872966,8.1718935770443,380813.574070744,0.0,1.0
1991-10-29,25.12,25.12,24.25,24.5,303300,8.33785404773975,8.33785404773975,8.04908282872966,8.13206306407739,913771.811832728,0.0,1.0
1991-10-30,24.75,25.25,24.75,25.25,109800,8.21504329942511,8.38100377012057,8.21504329942511,8.38100377012057,330801.664817783,0.0,1.0
1991-10-31,25.0,25.0,24.62,24.75,57600,8.29802353477284,8.29802353477284,8.1718935770443,8.21504329942511,173535.299576542,0.0,1.0
1991-11-01,24.88,25.12,24.62,25.0,70800,8.25819302180593,8.33785404773975,8.1718935770443,8.29802353477284,213303.805729499,0.0,1.0
1991-11-04,24.62,25.0,24.62,25.0,114900,8.1718935770443,8.29802353477284,8.1718935770443,8.29802353477284,346166.769467789,0.0,1.0
1991-11-05,24.12,24.75,24.12,24.62,211500,8.00593310634884,8.21504329942511,8.00593310634884,8.1718935770443,637199.928132614,0.0,1.0
1991-11-06,24.25,24.38,24.0,24.0,187600,8.04908282872966,8.09223255111048,7.96610259338193,7.96610259338193,565194.82987082,0.0,1.0
1991-11-07,24.38,24.5,24.25,24.38,144800,8.09223255111048,8.13206306407739,8.04908282872966,8.09223255111048,436248.461435473,0.0,1.0
1991-11-08,24.38,24.5,24.12,24.25,77900,8.09223255111048,8.13206306407739,8.00593310634884,8.04908282872966,234694.441614802,0.0,1.0
1991-11-11,24.38,24.5,24.12,24.5,101800,8.09223255111048,8.13206306407739,8.00593310634884,8.13206306407739,306699.539876596,0.0,1.0
1991-11-12,24.75,24.75,24.12,24.25,183800,8.21504329942511,8.21504329942511,8.00593310634884,8.04908282872966,553746.320523757,0.0,1.0
1991-11-13,24.75,25.0,24.62,24.88,162800,8.21504329942511,8.29802353477284,8.1718935770443,8.25819302180593,490478.242553143,0.0,1.0
1991-11-14,25.0,25.12,24.75,24.75,155000,8.29802353477284,8.33785404773975,8.21504329942511,8.21504329942511,466978.670735486,0.0,1.0
1991-11-15,25.62,25.88,24.88,25.0,609200,8.50381451843521,8.59011396319685,8.25819302180593,8.29802353477284,1835376.81427134,0.0,1.0
1991-11-18,25.62,25.88,25.5,25.88,362100,8.50381451843521,8.59011396319685,8.4639840054683,8.59011396319685,1090922.43015045,0.0,1.0
1991-11-19,25.75,26.0,25.62,26.0,345900,8.54696424081603,8.62994447616376,8.50381451843521,8.62994447616376,1042115.62714455,0.0,1.0
1991-11-20,25.0,25.0,24.5,25.0,215800,8.29802353477284,8.29802353477284,8.13206306407739,8.29802353477284,650154.820288502,0.0,1.0
1991-11-21,25.62,25.62,24.88,25.0,784100,8.50381451843521,8.50381451843521,8.25819302180593,8.29802353477284,2362309.52079803,0.0,1.0
1991-11-22,26.0,26.25,25.75,25.88,647900,8.62994447616376,8.71292471151149,8.54696424081603,8.59011396319685,1951970.84367433,0.0,1.0
1991-11-25,25.75,26.12,25.62,25.88,325400,8.56156876223723,8.68458936192763,8.51834530829195,8.6047922161825,978681.621638984,0.044,1.0
1991-11-26,25.25,25.75,25.0,25.62,309000,8.39532470860155,8.56156876223723,8.31220268178372,8.51834530829195,929356.549128599,0.0,1.0
1991-11-27,25.5,25.75,25.25,25.25,249000,8.47844673541939,8.56156876223723,8.39532470860155,8.39532470860155,748898.966773531,0.0,1.0
1991-11-29,25.75,26.0,25.5,25.62,210300,8.56156876223723,8.64469078905507,8.47844673541939,8.51834530829195,632503.826154512,0.0,1.0
1991-12-02,25.75,26.12,25.62,26.0,198800,8.56156876223723,8.68458936192763,8.51834530829195,8.64469078905507,597916.122869791,0.0,1.0
1991-12-03,25.25,25.5,25.25,25.5,302200,8.39532470860155,8.47844673541939,8.39532470860155,8.47844673541939,908904.689795025,0.0,1.0
1991-12-04,25.0,25.5,25.0,25.5,201000,8.31220268178372,8.47844673541939,8.31220268178372,8.47844673541939,604532.900889477,0.0,1.0
1991-12-05,25.62,25.62,24.88,25.12,316300,8.51834530829195,8.51834530829195,8.27230410891115,8.35210125465628,951312.221648466,0.0,1.0
1991-12-06,26.25,26.25,25.62,25.62,683400,8.7278128158729,8.7278128158729,8.51834530829195,8.51834530829195,2055411.86302422,0.0,1.0
1991-12-09,26.88,27.12,26.62,26.75,548000,8.93728032345385,9.01707746919898,8.8508334155633,8.89405686950858,1648179.25217629,0.0,1.0
1991-12-10,27.12,27.25,26.75,26.88,373800,9.01707746919898,9.06030092314425,8.89405686950858,8.93728032345385,1124250.73807207,0.0,1.0
1991-12-11,26.62,26.75,26.38,26.75,273900,8.8508334155633,8.89405686950858,8.77103626981818,8.89405686950858,823788.863450884,0.0,1.0
1991-12-12,26.12,26.25,25.75,26.12,623400,8.68458936192763,8.7278128158729,8.56156876223723,8.68458936192763,1874954.28066915,0.0,1.0
1991-12-13,26.25,26.5,26.12,26.25,167600,8.7278128158729,8.81093484269074,8.68458936192763,8.7278128158729,504078.180045156,0.0,1.0
1991-12-16,26.38,26.62,26.25,26.38,112000,8.77103626981818,8.8508334155633,8.7278128158729,8.77103626981818,336854.15372946,0.0,1.0
1991-12-17,25.5,26.25,25.5,26.25,464700,8.47844673541939,8.7278128158729,8.47844673541939,8.7278128158729,1397643.97534,0.0,1.0
1991-12-18,25.62,26.0,25.5,25.62,416100,8.51834530829195,8.64469078905507,8.47844673541939,8.51834530829195,1251473.3336324,0.0,1.0
1991-12-19,25.75,25.88,25.5,25.75,291400,8.56156876223723,8.6047922161825,8.47844673541939,8.56156876223723,876422.324971112,0.0,1.0
1991-12-20,26.0,26.25,25.75,26.25,246600,8.64469078905507,8.7278128158729,8.56156876223723,8.7278128158729,741680.663479328,0.0,1.0
1991-12-23,26.12,26.12,25.88,26.0,166100,8.68458936192763,8.68458936192763,8.6047922161825,8.64469078905507,499566.740486279,0.0,1.0
1991-12-24,26.0,26.25,25.88,25.88,62500,8.64469078905507,8.7278128158729,8.6047922161825,8.6047922161825,187976.648286529,0.0,1.0
1991-12-26,25.62,26.0,25.62,26.0,84300,8.51834530829195,8.64469078905507,8.51834530829195,8.64469078905507,253542.90320887,0.0,1.0
1991-12-27,26.0,26.12,25.5,25.62,259700,8.64469078905507,8.68458936192763,8.47844673541939,8.51834530829195,781080.568960184,0.0,1.0
1991-12-30,26.88,26.88,26.12,26.25,348900,8.93728032345385,8.93728032345385,8.68458936192763,8.7278128158729,1049360.84139472,0.0,1.0
1991-12-31,27.88,27.88,27.0,27.12,268600,9.2697684307252,9.2697684307252,8.97717889632641,9.01707746919898,807848.443676187,0.0,1.0
1992-01-02,27.62,27.75,27.38,27.62,233300,9.18332152283465,9.22654497677993,9.10352437708953,9.18332152283465,701679.232723955,0.0,1.0
1992-01-03,27.25,27.75,27.25,27.5,104100,9.06030092314425,9.22654497677993,9.06030092314425,9.14342294996209,313093.905386043,0.0,1.0
1992-01-06,26.75,27.38,26.75,27.38,225200,8.89405686950858,9.10352437708953,8.89405686950858,9.10352437708953,677317.459106021,0.0,1.0
1992-01-07,26.75,27.0,26.38,26.88,265700,8.89405686950858,8.97717889632641,8.77103626981818,8.93728032345385,799126.327195691,0.0,1.0
1992-01-08,26.12,27.0,25.88,26.88,248400,8.68458936192763,8.97717889632641,8.6047922161825,8.93728032345385,747094.39094998,0.0,1.0
1992-01-09,27.75,27.75,26.12,26.38,892000,9.22654497677993,9.22654497677993,8.68458936192763,8.77103626981818,2682802.72434534,0.0,1.0
1992-01-10,27.38,27.75,27.38,27.5,458100,9.10352437708953,9.22654497677993,9.10352437708953,9.14342294996209,1377793.64128094,0.0,1.0
1992-01-13,27.12,27.38,26.75,27.12,197300,9.01707746919898,9.10352437708953,8.89405686950858,9.01707746919898,593404.683310914,0.0,1.0
1992-01-14,27.25,27.5,27.12,27.12,134700,9.06030092314425,9.14342294996209,9.01707746919898,9.01707746919898,405127.272387127,0.0,1.0
1992-01-15,27.62,27.62,27.38,27.5,279500,9.18332152283465,9.18332152283465,9.10352437708953,9.14342294996209,840631.571137357,0.0,1.0
1992-01-16,29.0,29.0,27.62,27.62,467200,9.64215511086911,9.64215511086911,9.18332152283465,9.18332152283465,1405163.04127146,0.0,1.0
1992-01-17,28.88,29.0,28.75,28.88,362100,9.60225653799655,9.64215511086911,9.55903308405127,9.60225653799655,1089061.50951283,0.0,1.0
1992-01-20,29.25,29.62,29.0,29.0,311300,9.72527713768695,9.84829773737735,9.64215511086911,9.64215511086911,936274.089785543,0.0,1.0
1992-01-21,29.62,29.62,29.25,29.25,599500,9.84829773737735,9.84829773737735,9.72527713768695,9.72527713768695,1803072.01036438,0.0,1.0
1992-01-22,29.12,29.62,29.12,29.5,628300,9.68205368374167,9.84829773737735,9.68205368374167,9.80839916450478,1889691.64989482,0.0,1.0
1992-01-23,27.75,29.0,27.75,29.0,700300,9.22654497677993,9.64215511086911,9.22654497677993,9.64215511086911,2106240.7487209,0.0,1.0
1992-01-24,27.38,27.88,27.38,27.62,333300,9.10352437708953,9.2697684307252,9.10352437708953,9.18332152283465,1002441.8699824,0.0,1.0
1992-01-27,27.25,27.75,27.12,27.5,305400,9.06030092314425,9.22654497677993,9.01707746919898,9.14342294996209,918529.094187295,0.0,1.0
1992-01-28,27.12,27.5,27.0,27.38,276800,9.01707746919898,9.14342294996209,8.97717889632641,9.10352437708953,832510.979931379,0.0,1.0
1992-01-29,26.75,27.25,26.62,27.0,430300,8.89405686950858,9.06030092314425,8.8508334155633,8.97717889632641,1294181.62812309,0.0,1.0
1992-01-30,26.62,27.25,26.5,26.75,260800,8.8508334155633,9.06030092314425,8.81093484269074,8.89405686950858,784388.957970028,0.0,1.0
1992-01-31,27.38,27.38,26.62,26.75,486800,9.10352437708953,9.10352437708953,8.8508334155633,8.89405686950858,1464112.51817412,0.0,1.0
1992-02-03,27.12,27.38,27.12,27.38,192300,9.01707746919898,9.10352437708953,9.01707746919898,9.10352437708953,578366.551447992,0.0,1.0
1992-02-04,27.5,27.62,27.0,27.12,297600,9.14342294996209,9.18332152283465,8.97717889632641,9.01707746919898,895069.608481136,0.0,1.0
1992-02-05,28.75,28.88,27.75,27.75,755900,9.55903308405127,9.60225653799655,9.22654497677993,9.22654497677993,2273464.7750366,0.0,1.0
1992-02-06,29.0,29.5,29.0,29.38,669700,9.64215511086911,9.80839916450478,9.64215511086911,9.76850059163222,2014207.38171981,0.0,1.0
1992-02-07,28.88,29.0,28.62,29.0,198100,9.60225653799655,9.64215511086911,9.515809630106,9.64215511086911,595810.784408982,0.0,1.0
1992-02-10,28.88,29.0,28.75,28.75,148600,9.60225653799655,9.64215511086911,9.55903308405127,9.55903308405127,446933.278966051,0.0,1.0
1992-02-11,28.75,29.0,28.62,28.88,108500,9.55903308405127,9.64215511086911,9.515809630106,9.60225653799655,326327.461425414,0.0,1.0
1992-02-12,29.0,29.12,28.75,28.88,224300,9.64215511086911,9.68205368374167,9.55903308405127,9.60225653799655,674610.595370695,0.0,1.0
1992-02-13,28.25,29.0,28.25,28.88,346300,9.3927890304156,9.64215511086911,9.3927890304156,9.60225653799655,1041541.012826,0.0,1.0
1992-02-14,27.5,28.25,27.5,28.25,113500,9.14342294996209,9.3927890304156,9.14342294996209,9.3927890304156,341365.593288336,0.0,1.0
1992-02-18,27.5,27.62,27.0,27.5,251800,9.14342294996209,9.18332152283465,8.97717889632641,9.14342294996209,757320.320616767,0.0,1.0
1992-02-19,27.5,27.88,27.5,27.62,215100,9.14342294996209,9.2697684307252,9.14342294996209,9.18332152283465,646940.432742918,0.0,1.0
1992-02-20,27.62,27.75,27.38,27.5,92700,9.18332152283465,9.22654497677993,9.10352437708953,9.14342294996209,278806.96473858,0.0,1.0
1992-02-21,27.12,27.75,27.12,27.62,149600,9.01707746919898,9.22654497677993,9.01707746919898,9.18332152283465,449940.905338635,0.0,1.0
1992-02-24,26.75,27.0,26.5,26.88,165200,8.89405686950858,8.97717889632641,8.81093484269074,8.93728032345385,496859.876750953,0.0,1.0
1992-02-25,26.75,27.12,26.75,27.0,202800,8.89405686950858,9.01707746919898,8.89405686950858,8.97717889632641,609946.628360129,0.0,1.0
1992-02-26,27.0,27.0,26.62,26.88,74400,8.97717889632641,8.97717889632641,8.8508334155633,8.93728032345385,223767.402120284,0.0,1.0
1992-02-27,27.62,27.62,27.12,27.38,272000,9.18332152283465,9.18332152283465,9.01707746919898,9.10352437708953,818074.373342974,0.0,1.0
1992-02-28,27.5,27.75,27.38,27.62,200700,9.14342294996209,9.22654497677993,9.10352437708953,9.18332152283465,603630.612977701,0.0,1.0
1992-03-02,27.25,27.38,27.12,27.25,338400,9.06030092314425,9.10352437708953,9.01707746919898,9.06030092314425,1017780.76448258,0.0,1.0
1992-03-03,27.25,27.25,27.12,27.25,205200,9.06030092314425,9.06030092314425,9.01707746919898,9.06030092314425,617164.931654332,0.0,1.0
1992-03-04,27.25,27.38,27.12,27.25,228100,9.06030092314425,9.10352437708953,9.01707746919898,9.06030092314425,686039.575586516,0.0,1.0
1992-03-05,27.12,27.25,27.0,27.12,181100,9.01707746919898,9.06030092314425,8.97717889632641,9.01707746919898,544681.136075046,0.0,1.0
1992-03-06,27.12,27.12,26.75,26.88,189100,9.01707746919898,9.01707746919898,8.89405686950858,8.93728032345385,568742.147055721,0.0,1.0
1992-03-09,26.38,27.0,26.38,27.0,221000,8.77103626981818,8.97717889632641,8.77103626981818,8.97717889632641,664685.428341166,0.0,1.0
1992-03-10,26.62,26.62,26.12,26.38,245400,8.8508334155633,8.8508334155633,8.68458936192763,8.77103626981818,738071.511832227,0.0,1.0
1992-03-11,26.62,26.88,26.38,26.62,183900,8.8508334155633,8.93728032345385,8.77103626981818,8.8508334155633,553102.489918283,0.0,1.0
1992-03-12,25.75,26.25,25.75,26.25,145100,8.56156876223723,8.7278128158729,8.56156876223723,8.7278128158729,436406.586662005,0.0,1.0
1992-03-13,25.88,26.12,25.75,25.75,116400,8.6047922161825,8.68458936192763,8.56156876223723,8.56156876223723,350087.709768832,0.0,1.0
1992-03-16,24.88,25.62,24.88,25.62,502900,8.27230410891115,8.51834530829195,8.27230410891115,8.51834530829195,1512535.30277273,0.0,1.0
1992-03-17,24.5,24.75,24.12,24.62,585600,8.14595862814804,8.22908065496588,8.01961314738493,8.1858572010206,1761266.00378546,0.0,1.0
1992-03-18,24.62,25.25,24.62,25.12,315900,8.1858572010206,8.39532470860155,8.1858572010206,8.35210125465628,950109.171099432,0.0,1.0
1992-03-19,24.5,24.62,24.38,24.62,338100,8.14595862814804,8.1858572010206,8.10606005527548,8.1858572010206,1016878.47657081,0.0,1.0
1992-03-20,24.5,24.75,24.38,24.62,379100,8.14595862814804,8.22908065496588,8.10606005527548,8.1858572010206,1140191.15784677,0.0,1.0
1992-03-23,24.5,24.75,24.5,24.75,136700,8.14595862814804,8.22908065496588,8.14595862814804,8.22908065496588,411142.525132296,0.0,1.0
1992-03-24,24.62,24.75,24.25,24.62,156500,8.1858572010206,8.22908065496588,8.0628366013302,8.1858572010206,470693.527309469,0.0,1.0
1992-03-25,24.88,25.0,24.75,24.75,125800,8.27230410891115,8.31220268178372,8.22908065496588,8.22908065496588,378359.397671126,0.0,1.0
1992-03-26,24.5,24.88,24.5,24.88,266800,8.14595862814804,8.27230410891115,8.14595862814804,8.27230410891115,802434.716205535,0.0,1.0
1992-03-27,24.75,24.75,24.5,24.5,107200,8.22908065496588,8.22908065496588,8.14595862814804,8.14595862814804,322417.547141054,0.0,1.0
1992-03-30,24.75,24.88,24.75,24.88,57100,8.22908065496588,8.27230410891115,8.22908065496588,8.27230410891115,171735.465874573,0.0,1.0
1992-03-31,25.0,25.12,24.75,24.88,160600,8.31220268178372,8.35210125465628,8.22908065496588,8.27230410891115,483024.795437064,0.0,1.0
1992-04-01,25.12,25.25,25.12,25.25,294500,8.35210125465628,8.39532470860155,8.35210125465628,8.39532470860155,885745.966726124,0.0,1.0
1992-04-02,25.25,25.25,25.0,25.12,93800,8.39532470860155,8.39532470860155,8.31220268178372,8.35210125465628,282115.353748423,0.0,1.0
1992-04-03,25.12,25.38,25.12,25.12,120000,8.35210125465628,8.43854816254683,8.35210125465628,8.35210125465628,360915.164710135,0.0,1.0
1992-04-06,25.0,25.25,24.88,25.25,226700,8.31220268178372,8.39532470860155,8.27230410891115,8.39532470860155,681828.898664897,0.0,1.0
1992-04-07,23.75,25.0,23.75,24.88,476200,7.89659254769453,8.31220268178372,7.89659254769453,8.27230410891115,1432231.67862472,0.0,1.0
1992-04-08,23.5,23.88,23.5,23.62,401800,7.81347052087669,7.93981600163981,7.81347052087669,7.85336909374926,1208464.27650444,0.0,1.0
1992-04-09,24.5,24.62,23.75,23.75,190000,8.14595862814804,8.1858572010206,7.89659254769453,7.89659254769453,571449.010791048,0.0,1.0
1992-04-10,24.88,25.0,24.75,24.75,180900,8.27230410891115,8.31220268178372,8.22908065496588,8.22908065496588,544079.610800529,0.0,1.0
1992-04-13,25.0,25.0,24.75,24.88,103100,8.31220268178372,8.31220268178372,8.22908065496588,8.27230410891115,310086.279013458,0.0,1.0
1992-04-14,24.88,25.0,24.75,25.0,171200,8.27230410891115,8.31220268178372,8.22908065496588,8.31220268178372,514905.63498646,0.0,1.0
1992-04-15,23.38,24.88,23.25,24.88,450600,7.77357194800413,8.27230410891115,7.73034849405886,8.27230410891115,1355236.44348656,0.0,1.0
1992-04-16,23.12,23.38,23.12,23.38,172300,7.68712504011358,7.77357194800413,7.68712504011358,7.77357194800413,518214.023996303,0.0,1.0
1992-04-20,23.0,23.38,23.0,23.38,187700,7.64722646724102,7.77357194800413,7.64722646724102,7.77357194800413,564531.470134104,0.0,1.0
1992-04-21,23.62,23.88,22.88,23.12,348800,7.85336909374926,7.93981600163981,7.60732789436846,7.68712504011358,1049060.07875746,0.0,1.0
1992-04-22,23.12,23.38,23.12,23.38,157700,7.68712504011358,7.77357194800413,7.68712504011358,7.77357194800413,474302.67895657,0.0,1.0
1992-04-23,23.25,23.5,23.0,23.38,156400,7.73034849405886,7.81347052087669,7.64722646724102,7.77357194800413,470392.76467221,0.0,1.0
1992-04-24,23.12,23.25,22.88,22.88,92800,7.68712504011358,7.73034849405886,7.60732789436846,7.60732789436846,279107.727375838,0.0,1.0
1992-04-27,22.5,23.25,22.38,23.12,344900,7.48098241360534,7.73034849405886,7.44108384073278,7.68712504011358,1037330.33590438,0.0,1.0
1992-04-28,22.75,22.75,22.5,22.62,122500,7.56410444042318,7.56410444042318,7.48098241360534,7.52088098647791,368434.230641597,0.0,1.0
1992-04-29,22.5,22.62,22.25,22.38,172900,7.48098241360534,7.52088098647791,7.39786038678751,7.44108384073278,520018.599819854,0.0,1.0
1992-04-30,22.75,22.88,22.12,22.5,619200,7.56410444042318,7.60732789436846,7.35463693284223,7.48098241360534,1862322.2499043,0.0,1.0
1992-05-01,23.0,23.12,22.62,22.62,656100,7.64722646724102,7.68712504011358,7.52088098647791,7.52088098647791,1973303.66305267,0.0,1.0
1992-05-04,22.88,23.0,22.62,22.88,219300,7.60732789436846,7.64722646724102,7.52088098647791,7.60732789436846,659572.463507772,0.0,1.0
1992-05-05,23.5,23.5,23.0,23.12,613200,7.81347052087669,7.81347052087669,7.64722646724102,7.68712504011358,1844276.49166879,0.0,1.0
1992-05-06,24.12,24.38,23.75,23.88,1287400,8.01961314738493,8.10606005527548,7.89659254769453,7.93981600163981,3872018.19206524,0.0,1.0
1992-05-07,24.12,24.25,23.88,24.12,434400,8.01961314738493,8.0628366013302,7.93981600163981,8.01961314738493,1306512.89625069,0.0,1.0
1992-05-08,24.62,24.75,23.5,24.25,502600,8.1858572010206,8.22908065496588,7.81347052087669,8.0628366013302,1511633.01486095,0.0,1.0
1992-05-11,24.38,24.88,24.38,24.75,176700,8.10606005527548,8.27230410891115,8.10606005527548,8.22908065496588,531447.580035675,0.0,1.0
1992-05-12,24.5,24.62,24.12,24.25,250800,8.14595862814804,8.1858572010206,8.01961314738493,8.0628366013302,754312.694244183,0.0,1.0
1992-05-13,24.5,24.75,24.5,24.5,142300,8.14595862814804,8.22908065496588,8.14595862814804,8.14595862814804,427985.232818769,0.0,1.0
1992-05-14,25.38,25.38,24.88,24.88,883100,8.43854816254683,8.43854816254683,8.27230410891115,8.27230410891115,2656034.84962934,0.0,1.0
1992-05-15,25.25,25.5,25.12,25.5,459700,8.39532470860155,8.47844673541939,8.35210125465628,8.47844673541939,1382605.84347708,0.0,1.0
1992-05-18,25.12,25.38,25.0,25.25,275000,8.35210125465628,8.43854816254683,8.31220268178372,8.39532470860155,827097.252460727,0.0,1.0
1992-05-19,24.88,25.62,24.62,25.5,345900,8.27230410891115,8.51834530829195,8.1858572010206,8.47844673541939,1040337.96227697,0.0,1.0
1992-05-20,24.62,25.0,24.62,25.0,157500,8.1858572010206,8.31220268178372,8.1858572010206,8.31220268178372,473701.153682053,0.0,1.0
1992-05-21,24.5,24.62,24.38,24.62,179600,8.14595862814804,8.1858572010206,8.10606005527548,8.1858572010206,540169.69651617,0.0,1.0
1992-05-22,25.12,25.12,24.62,24.75,174900,8.37338049352164,8.37338049352164,8.20671288815696,8.25004646555178,524697.044807551,0.064,1.0
1992-05-26,25.5,25.75,25.12,25.12,473500,8.5000478735988,8.58338167628114,8.37338049352164,8.37338049352164,1420491.99952187,0.0,1.0
1992-05-27,25.75,25.88,25.5,25.62,477000,8.58338167628114,8.62671525367596,8.5000478735988,8.54004809888633,1430991.94038423,0.0,1.0
1992-05-28,25.12,25.5,25.12,25.5,103300,8.37338049352164,8.5000478735988,8.37338049352164,8.5000478735988,309898.25459474,0.0,1.0
1992-05-29,24.75,25.25,24.75,25.25,282900,8.25004646555178,8.41671407091646,8.25004646555178,8.41671407091646,848695.219988886,0.0,1.0
1992-06-01,25.38,25.38,24.75,24.88,191200,8.46004764831128,8.46004764831128,8.25004646555178,8.2933800429466,573596.769395104,0.0,1.0
1992-06-02,25.75,25.75,25.38,25.5,345900,8.58338167628114,8.58338167628114,8.46004764831128,8.5000478735988,1037694.15551133,0.0,1.0
1992-06-03,25.88,26.12,25.75,25.88,454100,8.62671525367596,8.70671570425101,8.58338167628114,8.62671525367596,1362292.32731337,0.0,1.0
1992-06-04,25.75,26.12,25.62,26.0,270100,8.58338167628114,8.70671570425101,8.54004809888633,8.66671547896349,810295.436263691,0.0,1.0
1992-06-05,25.5,25.88,25.25,25.75,219600,8.5000478735988,8.62671525367596,8.41671407091646,8.58338167628114,658796.289535382,0.0,1.0
1992-06-08,25.88,26.0,25.62,25.75,231700,8.62671525367596,8.66671547896349,8.54004809888633,8.58338167628114,695096.085088105,0.0,1.0
1992-06-09,26.75,26.75,25.75,25.88,465300,8.91671688701051,8.91671688701051,8.58338167628114,8.62671525367596,1395892.13807292,0.0,1.0
1992-06-10,26.38,26.88,26.12,26.88,180800,8.79338285904064,8.96005046440533,8.70671570425101,8.96005046440533,542396.945118384,0.0,1.0
1992-06-11,26.88,26.88,26.25,26.5,451300,8.96005046440533,8.96005046440533,8.75004928164583,8.83338308432817,1353892.37462349,0.0,1.0
1992-06-12,27.25,27.38,26.62,26.88,546400,9.08338449237519,9.12671806977001,8.87338330961569,8.96005046440533,1639190.76776927,0.0,1.0
1992-06-15,27.75,27.75,27.12,27.12,367400,9.25005209773987,9.25005209773987,9.04005091498037,9.04005091498037,1102193.79223725,0.0,1.0
1992-06-16,27.38,27.75,27.38,27.5,340800,9.12671806977001,9.25005209773987,9.12671806977001,9.16671829505753,1022394.24168332,0.0,1.0
1992-06-17,27.0,27.62,27.0,27.5,265300,9.00005068969285,9.20671852034506,9.00005068969285,9.16671829505753,795895.517366743,0.0,1.0
1992-06-18,27.25,27.5,26.38,26.88,283500,9.08338449237519,9.16671829505753,8.79338285904064,8.96005046440533,850495.209851005,0.0,1.0
1992-06-19,26.75,27.62,26.75,27.5,300700,8.91671688701051,9.20671852034506,8.91671688701051,9.16671829505753,902094.919231736,0.0,1.0
1992-06-22,27.38,27.38,26.75,27.0,367500,9.12671806977001,9.12671806977001,8.91671688701051,9.00005068969285,1102493.7905476,0.0,1.0
1992-06-23,27.62,27.62,27.38,27.5,355600,9.20671852034506,9.20671852034506,9.12671806977001,9.16671829505753,1066793.99161558,0.0,1.0
1992-06-24,27.25,27.62,27.25,27.62,126500,9.08338449237519,9.20671852034506,9.08338449237519,9.20671852034506,379497.862596656,0.0,1.0
1992-06-25,27.5,27.62,27.38,27.5,109100,9.16671829505753,9.20671852034506,9.12671806977001,9.16671829505753,327298.156595219,0.0,1.0
1992-06-26,27.38,27.75,27.38,27.38,166400,9.12671806977001,9.25005209773987,9.12671806977001,9.12671806977001,499197.188427538,0.0,1.0
1992-06-29,27.62,27.75,27.25,27.25,172600,9.20671852034506,9.25005209773987,9.08338449237519,9.08338449237519,517797.08366943,0.0,1.0
1992-06-30,27.75,27.75,27.38,27.62,339500,9.25005209773987,9.25005209773987,9.12671806977001,9.20671852034506,1018494.26364873,0.0,1.0
1992-07-01,28.12,28.25,27.88,27.88,365300,9.37338612570974,9.41671970310456,9.29338567513469,9.29338567513469,1095893.82771983,0.0,1.0
1992-07-02,28.25,28.75,28.12,28.62,309100,9.41671970310456,9.58338730846924,9.37338612570974,9.54005373107442,927294.777301395,0.0,1.0
1992-07-06,28.5,28.5,28.12,28.12,566100,9.5000535057869,9.5000535057869,9.37338612570974,9.37338612570974,1698290.43490883,0.0,1.0
1992-07-07,28.12,28.38,28.12,28.38,274000,9.37338612570974,9.46005328049937,9.37338612570974,9.46005328049937,821995.370367461,0.0,1.0
1992-07-08,28.12,28.38,27.88,28.38,328600,9.37338612570974,9.46005328049937,9.29338567513469,9.46005328049937,985794.447820247,0.0,1.0
1992-07-09,28.25,28.38,27.75,28.0,391800,9.41671970310456,9.46005328049937,9.25005209773987,9.33338590042221,1175393.3799634,0.0,1.0
1992-07-10,28.38,28.5,28.12,28.5,295100,9.46005328049937,9.5000535057869,9.37338612570974,9.5000535057869,885295.013851963,0.0,1.0
1992-07-13,28.38,28.5,28.25,28.25,129700,9.46005328049937,9.5000535057869,9.41671970310456,9.41671970310456,389097.808527955,0.0,1.0
1992-07-14,28.75,28.75,28.38,28.5,476200,9.58338730846924,9.58338730846924,9.46005328049937,9.5000535057869,1428591.95390141,0.0,1.0
1992-07-15,29.12,29.12,28.62,28.75,458900,9.7067213364391,9.7067213364391,9.54005373107442,9.58338730846924,1376692.24621032,0.0,1.0
1992-07-16,29.0,29.25,28.75,29.12,404200,9.66672111115158,9.75005491383392,9.58338730846924,9.7067213364391,1212593.17044718,0.0,1.0
1992-07-17,29.25,29.62,29.25,29.38,692400,9.75005491383392,9.87338894180379,9.75005491383392,9.79338849122874,2077188.30088478,0.0,1.0
1992-07-20,29.0,29.62,28.88,29.5,558600,9.66672111115158,9.87338894180379,9.62672088586406,9.83338871651626,1675790.56163235,0.0,1.0
1992-07-21,28.75,28.88,28.5,28.75,492000,9.58338730846924,9.62672088586406,9.5000535057869,9.58338730846924,1475991.68693719,0.0,1.0
1992-07-22,28.88,29.0,28.75,29.0,344500,9.62672088586406,9.66672111115158,9.58338730846924,9.66672111115158,1033494.17916639,0.0,1.0
1992-07-23,28.75,29.12,28.75,28.88,208300,9.58338730846924,9.7067213364391,9.58338730846924,9.62672088586406,624896.480465482,0.0,1.0
1992-07-24,28.75,28.75,28.38,28.5,639700,9.58338730846924,9.58338730846924,9.46005328049937,9.5000535057869,1919089.1913287,0.0,1.0
1992-07-27,28.75,28.88,28.5,28.62,178400,9.58338730846924,9.62672088586406,9.5000535057869,9.54005373107442,535196.985669909,0.0,1.0
1992-07-28,29.38,29.5,28.88,29.0,614900,9.79338849122874,9.83338871651626,9.62672088586406,9.66672111115158,1844689.61036114,0.0,1.0
1992-07-29,28.88,29.38,28.88,29.38,617100,9.62672088586406,9.79338849122874,9.62672088586406,9.79338849122874,1851289.57318891,0.0,1.0
1992-07-30,28.62,28.88,28.62,28.75,155700,9.54005373107442,9.62672088586406,9.54005373107442,9.58338730846924,467097.369219758,0.0,1.0
1992-07-31,28.88,29.25,28.75,28.75,235800,9.62672088586406,9.75005491383392,9.58338730846924,9.58338730846924,707396.015812581,0.0,1.0
1992-08-03,28.25,28.88,28.12,28.75,197700,9.41671970310456,9.62672088586406,9.37338612570974,9.58338730846924,593096.659568055,0.0,1.0
1992-08-04,28.75,28.75,28.12,28.25,440400,9.58338730846924,9.58338730846924,9.37338612570974,9.41671970310456,1321192.558795,0.0,1.0
1992-08-05,28.62,28.75,28.5,28.5,147500,9.54005373107442,9.58338730846924,9.5000535057869,9.5000535057869,442497.507770805,0.0,1.0
1992-08-06,29.62,29.62,28.38,28.5,349300,9.87338894180379,9.87338894180379,9.46005328049937,9.5000535057869,1047894.09806334,0.0,1.0
1992-08-07,29.75,30.25,29.38,29.5,526800,9.9167225191986,10.0833901245633,9.79338849122874,9.83338871651626,1580391.09894007,0.0,1.0
1992-08-10,29.5,29.62,29.25,29.62,131100,9.83338871651626,9.87338894180379,9.75005491383392,9.87338894180379,393297.784872898,0.0,1.0
1992-08-11,29.25,29.38,29.12,29.25,350900,9.75005491383392,9.79338849122874,9.7067213364391,9.75005491383392,1052694.07102899,0.0,1.0
1992-08-12,27.75,29.0,27.5,29.0,769300,9.25005209773987,9.66672111115158,9.16671829505753,9.66672111115158,2307887.00154631,0.0,1.0
1992-08-13,26.88,27.75,26.88,27.5,838400,8.96005046440533,9.25005209773987,8.96005046440533,9.16671829505753,2515185.83400029,0.0,1.0
1992-08-14,27.38,27.62,27.12,27.25,250000,9.12671806977001,9.20671852034506,9.04005091498037,9.08338449237519,749995.77588272,0.0,1.0
1992-08-17,27.75,27.75,27.5,27.62,198900,9.25005209773987,9.25005209773987,9.16671829505753,9.20671852034506,596696.639292292,0.0,1.0
1992-08-18,27.38,27.62,27.25,27.62,60100,9.12671806977001,9.20671852034506,9.08338449237519,9.20671852034506,180298.984522206,0.0,1.0
1992-08-19,27.62,27.75,27.25,27.5,152100,9.20671852034506,9.25005209773987,9.08338449237519,9.16671829505753,456297.430047047,0.0,1.0
1992-08-20,27.75,27.75,27.38,27.5,94500,9.25005209773987,9.25005209773987,9.12671806977001,9.16671829505753,283498.403283668,0.0,1.0
1992-08-21,28.25,28.38,27.62,27.62,187500,9.41671970310456,9.46005328049937,9.20671852034506,9.20671852034506,562496.83191204,0.0,1.0
1992-08-24,28.88,29.0,28.75,29.0,575600,9.62672088586406,9.66672111115158,9.58338730846924,9.66672111115158,1726790.27439237,0.0,1.0
1992-08-25,28.88,29.12,28.75,28.88,181900,9.62672088586406,9.7067213364391,9.58338730846924,9.62672088586406,545696.926532267,0.0,1.0
1992-08-26,29.0,29.0,28.75,28.75,160200,9.66672111115158,9.66672111115158,9.58338730846924,9.58338730846924,480597.293185647,0.0,1.0
1992-08-27,29.62,29.62,29.0,29.0,190000,9.87338894180379,9.87338894180379,9.66672111115158,9.66672111115158,569996.789670867,0.0,1.0
1992-08-28,30.5,30.62,29.62,29.62,500800,10.1667239272456,10.2067241525332,9.87338894180379,9.87338894180379,1502391.53824827,0.0,1.0
1992-08-31,30.88,31.38,30.62,30.75,419300,10.2933913073228,10.4600589126875,10.2067241525332,10.250057729928,1257892.9153105,0.0,1.0
1992-09-01,31.5,31.5,30.62,30.75,403600,10.500059137975,10.500059137975,10.2067241525332,10.250057729928,1210793.18058506,0.0,1.0
1992-09-02,30.75,31.38,30.38,31.25,287900,10.250057729928,10.4600589126875,10.1267237019581,10.4167253352927,863695.135506538,0.0,1.0
1992-09-03,30.62,30.88,30.12,30.62,278000,10.2067241525332,10.2933913073228,10.0400565471685,10.2067241525332,833995.302781581,0.0,1.0
1992-09-04,30.75,31.0,30.5,30.62,96800,10.250057729928,10.3333915326103,10.1667239272456,10.2067241525332,290398.364421788,0.0,1.0
1992-09-08,30.62,30.88,30.62,30.75,226300,10.2067241525332,10.2933913073228,10.2067241525332,10.250057729928,678896.176329035,0.0,1.0
1992-09-09,30.25,30.75,30.25,30.75,362200,10.0833901245633,10.250057729928,10.0833901245633,10.250057729928,1086593.88009888,0.0,1.0
1992-09-10,30.62,30.88,30.12,30.12,352800,10.2067241525332,10.2933913073228,10.0400565471685,10.0400565471685,1058394.03892569,0.0,1.0
1992-09-11,30.12,30.38,30.0,30.38,382800,10.0400565471685,10.1267237019581,10.0000563218809,10.1267237019581,1148393.53203162,0.0,1.0
1992-09-14,30.75,30.75,30.38,30.62,438300,10.250057729928,10.250057729928,10.1267237019581,10.2067241525332,1314892.59427758,0.0,1.0
1992-09-15,31.62,31.75,30.62,30.62,648900,10.5400593632625,10.5833929406573,10.2067241525332,10.2067241525332,1946689.03588119,0.0,1.0
1992-09-16,32.62,32.62,31.25,31.88,1230100,10.8733945739919,10.8733945739919,10.4167253352927,10.6267265180522,3690279.21565333,0.0,1.0
1992-09-17,31.88,32.38,31.75,32.38,466500,10.6267265180522,10.7933941234168,10.5833929406573,10.7933941234168,1399492.11779715,0.0,1.0
1992-09-18,31.75,32.12,31.62,31.62,588400,10.5833929406573,10.7067269686272,10.5400593632625,10.5400593632625,1765190.05811758,0.0,1.0
1992-09-21,31.0,31.62,30.75,31.5,348900,10.3333915326103,10.5400593632625,10.250057729928,10.500059137975,1046694.10482193,0.0,1.0
1992-09-22,31.25,31.5,31.12,31.25,279200,10.4167253352927,10.500059137975,10.3733917578978,10.4167253352927,837595.282505818,0.0,1.0
1992-09-23,31.12,31.38,31.0,31.0,262800,10.3733917578978,10.4600589126875,10.3333915326103,10.3333915326103,788395.559607918,0.0,1.0
1992-09-24,31.0,31.12,30.75,31.0,169400,10.3333915326103,10.3733917578978,10.250057729928,10.3333915326103,508197.137738132,0.0,1.0
1992-09-25,30.88,31.12,30.62,31.12,348100,10.2933913073228,10.3733917578978,10.2067241525332,10.3733917578978,1044294.1183391,0.0,1.0
1992-09-28,30.5,31.0,30.5,31.0,130100,10.1667239272456,10.3333915326103,10.1667239272456,10.3333915326103,390297.801769369,0.0,1.0
1992-09-29,30.62,30.75,30.5,30.5,297400,10.2067241525332,10.250057729928,10.1667239272456,10.1667239272456,892194.97499008,0.0,1.0
1992-09-30,30.25,30.75,30.0,30.62,182900,10.0833901245633,10.250057729928,10.0000563218809,10.2067241525332,548696.909635797,0.0,1.0
1992-10-01,29.88,30.25,29.5,30.25,402000,9.96005609659342,10.0833901245633,9.83338871651626,10.0833901245633,1205993.20761941,0.0,1.0
1992-10-02,29.75,29.88,29.25,29.75,276100,9.9167225191986,9.96005609659342,9.75005491383392,9.9167225191986,828295.334884876,0.0,1.0
1992-10-05,30.38,30.62,30.0,30.0,585100,10.1267237019581,10.2067241525332,10.0000563218809,10.0000563218809,1755290.11387592,0.0,1.0
1992-10-06,30.25,30.25,30.0,30.25,223300,10.0833901245633,10.0833901245633,10.0000563218809,10.0833901245633,669896.227018445,0.0,1.0
1992-10-07,30.25,30.38,30.0,30.25,375500,10.0833901245633,10.1267237019581,10.0000563218809,10.0833901245633,1126493.65537584,0.0,1.0
1992-10-08,30.12,30.25,30.0,30.12,279900,10.0400565471685,10.0833901245633,10.0000563218809,10.0400565471685,839695.270678291,0.0,1.0
1992-10-09,30.38,30.5,30.0,30.0,141800,10.1267237019581,10.1667239272456,10.0000563218809,10.0000563218809,425397.604080679,0.0,1.0
1992-10-12,29.62,30.12,29.62,30.0,204200,9.87338894180379,10.0400565471685,9.87338894180379,10.0000563218809,612596.549741006,0.0,1.0
1992-10-13,29.75,29.75,29.38,29.5,306800,9.9167225191986,9.9167225191986,9.79338849122874,9.83338871651626,920394.816163274,0.0,1.0
1992-10-14,29.5,29.88,29.5,29.75,118500,9.83338871651626,9.96005609659342,9.83338871651626,9.9167225191986,355497.997768409,0.0,1.0
1992-10-15,29.62,29.62,29.25,29.25,150100,9.87338894180379,9.87338894180379,9.75005491383392,9.75005491383392,450297.463839985,0.0,1.0
1992-10-16,30.0,30.12,29.62,29.62,338000,10.0000563218809,10.0400565471685,9.87338894180379,9.87338894180379,1013994.28899344,0.0,1.0
1992-10-19,30.62,31.0,30.0,30.0,400400,10.2067241525332,10.3333915326103,10.0000563218809,10.0000563218809,1201193.23465376,0.0,1.0
1992-10-20,31.0,31.12,30.88,30.88,251500,10.3333915326103,10.3733917578978,10.2933913073228,10.2933913073228,754495.750538017,0.0,1.0
1992-10-21,30.75,31.12,30.62,31.12,309300,10.250057729928,10.3733917578978,10.2067241525332,10.3733917578978,927894.773922098,0.0,1.0
1992-10-22,30.12,30.38,29.88,30.12,346900,10.0400565471685,10.1267237019581,9.96005609659342,10.0400565471685,1040694.13861486,0.0,1.0
1992-10-23,30.12,30.12,30.0,30.12,68300,10.0400565471685,10.0400565471685,10.0000563218809,10.0400565471685,204898.845971159,0.0,1.0
1992-10-26,29.75,29.88,29.62,29.88,150400,9.9167225191986,9.96005609659342,9.87338894180379,9.96005609659342,451197.458771045,0.0,1.0
1992-10-27,29.38,29.75,29.38,29.5,187400,9.79338849122874,9.9167225191986,9.79338849122874,9.83338871651626,562196.833601687,0.0,1.0
1992-10-28,29.5,29.62,29.25,29.5,492000,9.83338871651626,9.87338894180379,9.75005491383392,9.83338871651626,1475991.68693719,0.0,1.0
1992-10-29,29.62,29.62,29.5,29.5,135600,9.87338894180379,9.87338894180379,9.83338871651626,9.83338871651626,406797.708838787,0.0,1.0
1992-10-30,29.62,29.62,29.38,29.5,222000,9.87338894180379,9.87338894180379,9.79338849122874,9.83338871651626,665996.248983855,0.0,1.0
1992-11-02,29.88,29.88,29.62,29.62,141700,9.96005609659342,9.96005609659342,9.87338894180379,9.87338894180379,425097.605770326,0.0,1.0
1992-11-03,30.75,30.75,29.62,29.75,505000,10.250057729928,10.250057729928,9.87338894180379,9.9167225191986,1514991.46728309,0.0,1.0
1992-11-04,30.88,31.0,30.5,30.5,339100,10.2933913073228,10.3333915326103,10.1667239272456,10.1667239272456,1017294.27040732,0.0,1.0
1992-11-05,30.62,31.12,30.5,30.88,363000,10.2067241525332,10.3733917578978,10.1667239272456,10.2933913073228,1088993.8665817,0.0,1.0
1992-11-06,30.38,30.5,29.88,30.5,125100,10.1267237019581,10.1667239272456,9.96005609659342,10.1667239272456,375297.886251713,0.0,1.0
1992-11-09,29.75,30.38,29.62,30.38,151000,9.9167225191986,10.1267237019581,9.87338894180379,10.1267237019581,452997.448633163,0.0,1.0
1992-11-10,28.5,29.25,28.25,29.25,767200,9.5000535057869,9.75005491383392,9.41671970310456,9.75005491383392,2301587.03702889,0.0,1.0
1992-11-11,28.0,28.75,28.0,28.5,581500,9.33338590042221,9.58338730846924,9.33338590042221,9.5000535057869,1744490.17470321,0.0,1.0
1992-11-12,28.25,28.5,28.0,28.0,419000,9.41671970310456,9.5000535057869,9.33338590042221,9.33338590042221,1256992.92037944,0.0,1.0
1992-11-13,28.38,28.62,28.12,28.38,325100,9.46005328049937,9.54005373107442,9.37338612570974,9.46005328049937,975294.50695789,0.0,1.0
1992-11-16,28.38,28.62,28.25,28.5,223600,9.46005328049937,9.54005373107442,9.41671970310456,9.5000535057869,670796.221949505,0.0,1.0
1992-11-17,27.75,28.38,27.75,28.38,265800,9.25005209773987,9.46005328049937,9.25005209773987,9.46005328049937,797395.508918508,0.0,1.0
1992-11-18,27.88,28.38,27.88,27.88,192900,9.29338567513469,9.46005328049937,9.29338567513469,9.29338567513469,578696.740671107,0.0,1.0
1992-11-19,27.5,27.88,27.38,27.75,172500,9.16671829505753,9.29338567513469,9.12671806977001,9.25005209773987,517497.085359077,0.0,1.0
1992-11-20,27.75,28.0,27.62,27.62,257200,9.25005209773987,9.33338590042221,9.20671852034506,9.20671852034506,771595.654228143,0.0,1.0
1992-11-23,27.62,27.75,27.38,27.62,203500,9.22838530904247,9.27182086625374,9.14819658803703,9.22838530904247,609063.212227665,0.065,1.0
1992-11-24,27.0,27.62,26.75,27.62,588400,9.02123111311175,9.22838530904247,8.93770119539775,9.22838530904247,1761045.67112903,0.0,1.0
1992-11-25,27.0,27.25,26.88,27.12,371900,9.02123111311175,9.10476103082575,8.98113675260903,9.06132547361447,1113074.24386963,0.0,1.0
1992-11-27,27.62,27.75,27.12,27.12,201600,9.22838530904247,9.27182086625374,9.06132547361447,9.06132547361447,603376.626953795,0.0,1.0
1992-11-30,28.0,28.0,27.62,27.88,281700,9.35535078396774,9.35535078396774,9.22838530904247,9.31525642346502,843111.090341687,0.0,1.0
1992-12-01,28.12,28.12,27.88,28.0,417800,9.39544514447046,9.39544514447046,9.31525642346502,9.35535078396774,1250450.17232786,0.0,1.0
1992-12-02,28.5,28.62,28.12,28.12,486700,9.52241061939574,9.56250497989846,9.39544514447046,9.39544514447046,1456663.71199609,0.0,1.0
1992-12-03,29.12,29.12,28.5,28.5,412200,9.72956481532645,9.72956481532645,9.52241061939574,9.52241061939574,1233689.71046803,0.0,1.0
1992-12-04,29.12,29.38,29.12,29.12,363900,9.72956481532645,9.81643592974901,9.72956481532645,9.72956481532645,1089130.72692701,0.0,1.0
1992-12-07,29.25,29.25,29.0,29.25,286700,9.77300037253773,9.77300037253773,9.68947045482373,9.77300037253773,858075.788430819,0.0,1.0
1992-12-08,29.0,29.25,28.88,29.12,299100,9.68947045482373,9.77300037253773,9.64937609432102,9.72956481532645,895188.239691866,0.0,1.0
1992-12-09,28.88,28.88,28.62,28.75,194200,9.64937609432102,9.64937609432102,9.56250497989846,9.60594053710974,581228.87378188,0.0,1.0
1992-12-10,29.12,29.25,28.75,28.88,232000,9.72956481532645,9.77300037253773,9.60594053710974,9.64937609432102,694361.991335717,0.0,1.0
1992-12-11,29.12,29.5,29.12,29.25,209100,9.72956481532645,9.85653029025173,9.72956481532645,9.77300037253773,625823.674087493,0.0,1.0
1992-12-14,29.62,29.75,29.38,29.5,207200,9.89662465075445,9.94006020796573,9.81643592974901,9.85653029025173,620137.088813623,0.0,1.0
1992-12-15,29.62,29.75,29.38,29.5,299200,9.89662465075445,9.94006020796573,9.81643592974901,9.85653029025173,895487.533653648,0.0,1.0
1992-12-16,30.12,30.25,29.88,29.88,333600,10.0636844861824,10.1071200433937,9.98349576517701,9.98349576517701,998444.65650688,0.0,1.0
1992-12-17,30.5,30.5,30.12,30.38,286700,10.1906499611077,10.1906499611077,10.0636844861824,10.150555600605,858075.78843082,0.0,1.0
1992-12-18,30.5,30.5,30.25,30.5,403700,10.1906499611077,10.1906499611077,10.1071200433937,10.1906499611077,1208249.72371651,0.0,1.0
1992-12-21,30.25,30.38,30.0,30.0,287400,10.1071200433937,10.150555600605,10.0235901256797,10.0235901256797,860170.846163299,0.0,1.0
1992-12-22,30.0,30.12,29.88,30.0,242600,10.0235901256797,10.0636844861824,9.98349576517701,10.0235901256797,726087.151284678,0.0,1.0
1992-12-23,30.0,30.25,29.88,30.12,334600,10.0235901256797,10.1071200433937,9.98349576517701,10.0636844861824,1001437.5961247,0.0,1.0
1992-12-24,30.25,30.25,29.88,29.88,63700,10.1071200433937,10.1071200433937,9.98349576517701,9.98349576517701,190650.25365554,0.0,1.0
1992-12-28,30.38,30.38,30.12,30.12,151200,10.150555600605,10.150555600605,10.0636844861824,10.0636844861824,452532.470215346,0.0,1.0
1992-12-29,30.38,30.38,30.0,30.38,234300,10.150555600605,10.150555600605,10.0235901256797,10.150555600605,701245.752456717,0.0,1.0
1992-12-30,30.62,30.88,30.12,30.12,362500,10.2307443216104,10.317615436033,10.0636844861824,10.0636844861824,1084940.61146206,0.0,1.0
1992-12-31,31.0,31.0,30.5,30.5,389400,10.3577097965357,10.3577097965357,10.1906499611077,10.1906499611077,1165450.68718159,0.0,1.0
1993-01-04,30.38,30.75,30.0,30.75,712000,10.150555600605,10.2741798788217,10.0235901256797,10.2741798788217,2130973.00789237,0.0,1.0
1993-01-05,30.38,30.5,30.25,30.5,273300,10.150555600605,10.1906499611077,10.1071200433937,10.1906499611077,817970.397551946,0.0,1.0
1993-01-06,29.62,30.38,29.62,30.38,847300,9.89662465075445,10.150555600605,9.89662465075445,10.150555600605,2535917.73818428,0.0,1.0
1993-01-07,29.75,29.88,29.5,29.62,455200,9.94006020796573,9.98349576517701,9.85653029025173,9.89662465075445,1362386.11403456,0.0,1.0
1993-01-08,29.5,29.75,29.38,29.75,211100,9.85653029025173,9.94006020796573,9.81643592974901,9.94006020796573,631809.553323146,0.0,1.0
1993-01-11,29.0,29.5,28.75,29.5,302800,9.68947045482373,9.85653029025173,9.60594053710974,9.85653029025173,906262.116277824,0.0,1.0
1993-01-12,28.75,29.25,28.62,29.0,515000,9.60594053710974,9.77300037253773,9.56250497989846,9.68947045482373,1541363.90318058,0.0,1.0
1993-01-13,28.5,28.75,28.25,28.5,543400,9.52241061939574,9.60594053710974,9.43888070168174,9.52241061939574,1626363.38832685,0.0,1.0
1993-01-14,27.88,28.62,27.88,28.62,419300,9.31525642346502,9.56250497989846,9.31525642346502,9.56250497989846,1254939.5817546,0.0,1.0
1993-01-15,27.75,27.88,27.5,27.88,706000,9.27182086625374,9.31525642346502,9.18829094853975,9.31525642346502,2113015.37018541,0.0,1.0
1993-01-18,27.25,27.88,27.25,27.88,351000,9.10476103082575,9.31525642346502,9.10476103082575,9.31525642346502,1050521.80585705,0.0,1.0
1993-01-19,27.5,27.75,27.5,27.5,499200,9.18829094853975,9.27182086625374,9.18829094853975,9.18829094853975,1494075.45721892,0.0,1.0
1993-01-20,28.62,28.62,27.62,27.62,825400,9.56250497989846,9.56250497989846,9.22838530904247,9.22838530904247,2470372.36055388,0.0,1.0
1993-01-21,27.88,28.62,27.75,28.62,605300,9.31525642346502,9.56250497989846,9.27182086625374,9.56250497989846,1811626.3506703,0.0,1.0
1993-01-22,28.12,28.38,27.75,27.75,490700,9.39544514447046,9.48231625889302,9.27182086625374,9.27182086625374,1468635.4704674,0.0,1.0
1993-01-25,28.12,28.25,28.0,28.12,443100,9.39544514447046,9.43888070168174,9.35535078396774,9.39544514447046,1326171.54465886,0.0,1.0
1993-01-26,29.12,29.25,28.5,28.88,843800,9.72956481532645,9.77300037253773,9.52241061939574,9.64937609432102,2525442.44952189,0.0,1.0
1993-01-27,28.88,29.12,28.75,29.0,324700,9.64937609432102,9.72956481532645,9.60594053710974,9.68947045482373,971807.49390822,0.0,1.0
1993-01-28,29.0,29.12,28.75,29.0,220400,9.68947045482373,9.72956481532645,9.60594053710974,9.68947045482373,659643.891768931,0.0,1.0
1993-01-29,29.25,29.38,29.0,29.25,285000,9.77300037253773,9.81643592974901,9.68947045482373,9.77300037253773,852987.791080514,0.0,1.0
1993-02-01,29.38,29.5,29.12,29.25,17400,9.81643592974901,9.85653029025173,9.72956481532645,9.77300037253773,52077.1493501787,0.0,1.0
1993-02-02,30.25,30.25,29.5,29.5,531400,10.1071200433937,10.1071200433937,9.85653029025173,9.85653029025173,1590448.11291293,0.0,1.0
1993-02-03,30.25,30.38,29.88,29.88,450900,10.1071200433937,10.150555600605,9.98349576517701,9.98349576517701,1349516.47367791,0.0,1.0
1993-02-04,30.75,31.0,30.5,30.5,1013000,10.2741798788217,10.3577097965357,10.1906499611077,10.1906499611077,3031847.83285811,0.0,1.0
1993-02-05,31.5,31.5,30.38,30.75,1026600,10.5247696319637,10.5247696319637,10.150555600605,10.2741798788217,3072551.81166055,0.0,1.0
1993-02-08,31.38,31.88,31.12,31.75,472800,10.484675271461,10.651735106889,10.3978041570384,10.6082995496777,1415061.8513083,0.0,1.0
1993-02-09,32.0,32.5,31.0,31.25,809000,10.6918294673917,10.8588893028197,10.3577097965357,10.4412397142497,2421288.15082153,0.0,1.0
1993-02-10,33.5,33.5,32.38,32.5,1580000,11.1930089736757,11.1930089736757,10.818794942317,10.8588893028197,4728844.59616565,0.0,1.0
1993-02-11,33.12,33.75,32.88,33.38,581900,11.0660434987504,11.2765388913897,10.985854777745,11.152914613173,1741591.56361316,0.0,1.0
1993-02-12,32.75,33.0,32.38,33.0,530300,10.9424192205337,11.0259491382477,10.818794942317,11.0259491382477,1587155.87933332,0.0,1.0
1993-02-16,33.12,33.5,33.0,33.0,608500,11.0660434987504,11.1930089736757,11.0259491382477,11.0259491382477,1821203.75744735,0.0,1.0
1993-02-17,33.0,33.0,32.75,33.0,383000,11.0259491382477,11.0259491382477,10.9424192205337,11.0259491382477,1146295.8736275,0.0,1.0
1993-02-18,33.0,33.12,32.75,33.0,337800,11.0259491382477,11.0660434987504,10.9424192205337,11.0259491382477,1011015.00290175,0.0,1.0
1993-02-19,33.0,33.12,32.88,33.0,234300,11.0259491382477,11.0660434987504,10.985854777745,11.0259491382477,701245.752456717,0.0,1.0
1993-02-22,33.12,33.88,32.75,32.75,624400,11.0660434987504,11.319974448601,10.9424192205337,10.9424192205337,1868791.49737078,0.0,1.0
1993-02-23,34.75,34.88,33.75,33.88,495400,11.6106585622457,11.654094119457,11.2765388913897,11.319974448601,1482702.28667118,0.0,1.0
1993-02-24,35.0,35.5,34.5,34.62,678300,11.6941884799597,11.8612483153877,11.5271286445317,11.5672230050344,2030110.94277162,0.0,1.0
1993-02-25,34.88,35.38,34.5,35.25,339500,11.654094119457,11.821153954885,11.5271286445317,11.7777183976737,1016103.00025205,0.0,1.0
1993-02-26,34.38,34.75,34.12,34.62,318600,11.487034284029,11.6106585622457,11.4001631696064,11.5672230050344,953550.562239477,0.0,1.0
1993-03-01,34.12,34.5,34.12,34.5,256500,11.4001631696064,11.5271286445317,11.4001631696064,11.5271286445317,767689.011972463,0.0,1.0
1993-03-02,17.5,17.5,17.13,17.13,295650,11.6941884799597,11.6941884799597,11.4469399235262,11.4469399235262,442431.299005182,0.0,2.0
1993-03-03,17.5,17.75,17.5,17.5,373200,11.6941884799597,11.8612483153877,11.6941884799597,11.6941884799597,558482.532686399,0.0,1.0
1993-03-04,17.5,17.75,17.5,17.63,444200,11.6941884799597,11.8612483153877,11.6941884799597,11.7810595943822,664731.889119235,0.0,1.0
1993-03-05,17.75,18.0,17.63,17.63,611200,11.8612483153877,12.0283081508157,11.7810595943822,11.7810595943822,914642.347207735,0.0,1.0
1993-03-08,17.38,17.63,17.38,17.38,471800,11.6139997589542,11.7810595943822,11.6139997589542,11.6139997589542,706034.455845242,0.0,1.0
1993-03-09,17.5,17.63,17.25,17.5,419700,11.6941884799597,11.7810595943822,11.5271286445317,11.6941884799597,628068.378800862,0.0,1.0
1993-03-10,17.38,17.5,17.13,17.5,379300,11.6139997589542,11.6941884799597,11.4469399235262,11.6941884799597,567610.998520772,0.0,1.0
1993-03-11,17.0,17.63,17.0,17.25,1027800,11.3600688091037,11.7810595943822,11.3600688091037,11.5271286445317,1538071.66960097,0.0,1.0
1993-03-12,16.0,16.25,14.75,16.25,5947400,10.6918294673917,10.8588893028197,9.85653029025173,10.8588893028197,8900104.54153027,0.0,1.0
1993-03-15,16.5,16.5,16.0,16.0,1356600,11.0259491382477,11.0259491382477,10.6918294673917,10.6918294673917,2030110.94277162,0.0,1.0
1993-03-16,15.63,16.38,15.63,16.25,1482700,10.4445809109583,10.9457604172423,10.4445809109583,10.8588893028197,2218815.78567557,0.0,1.0
1993-03-17,15.75,15.88,15.25,15.63,1116600,10.5247696319637,10.6116407463863,10.1906499611077,10.4445809109583,1670958.18863246,0.0,1.0
1993-03-18,15.75,16.13,15.75,15.75,1203400,10.5247696319637,10.7787005818143,10.5247696319637,10.5247696319637,1800851.76804613,0.0,1.0
1993-03-19,16.25,16.38,15.88,16.0,1553000,10.8588893028197,10.9457604172423,10.6116407463863,10.6918294673917,2324017.61324217,0.0,1.0
1993-03-22,16.88,17.0,16.38,16.63,1611400,11.2798800880982,11.3600688091037,10.9457604172423,11.1128202526703,2411411.45008271,0.0,1.0
1993-03-23,16.88,16.88,16.63,16.75,917100,11.2798800880982,11.2798800880982,11.1128202526703,11.1930089736757,1372412.46175429,0.0,1.0
1993-03-24,17.13,17.25,16.63,16.75,863600,11.4469399235262,11.5271286445317,11.1128202526703,11.1930089736757,1292351.32697743,0.0,1.0
1993-03-25,17.0,17.25,17.0,17.13,820900,11.3600688091037,11.5271286445317,11.3600688091037,11.4469399235262,1228452.06613683,0.0,1.0
1993-03-26,17.0,17.13,16.88,17.0,498800,11.3600688091037,11.4469399235262,11.2798800880982,11.3600688091037,746439.140685895,0.0,1.0
1993-03-29,16.75,17.13,16.63,17.0,413000,11.1930089736757,11.4469399235262,11.1128202526703,11.3600688091037,618042.031081144,0.0,1.0
1993-03-30,17.25,17.5,17.13,17.25,1235000,11.5271286445317,11.6941884799597,11.4469399235262,11.5271286445317,1848140.21400778,0.0,1.0
1993-03-31,17.75,17.75,17.38,17.75,1381500,11.8612483153877,11.8612483153877,11.6139997589542,11.8612483153877,2067373.04101356,0.0,1.0
1993-04-01,18.25,18.38,17.63,17.75,1547700,12.1953679862437,12.2822391006662,11.7810595943822,11.8612483153877,2316086.32325493,0.0,1.0
1993-04-02,18.38,18.88,18.25,18.75,1959700,12.2822391006662,12.6163587715222,12.1953679862437,12.5294876570997,2932631.88452717,0.0,1.0
1993-04-05,18.38,18.5,18.0,18.25,585100,12.2822391006662,12.3624278216717,12.0283081508157,12.1953679862437,875584.485195105,0.0,1.0
1993-04-06,18.25,18.38,18.13,18.38,663300,12.1953679862437,12.2822391006662,12.1151792652382,12.2822391006662,992608.424252111,0.0,1.0
1993-04-07,18.5,18.5,18.13,18.25,599600,12.3624278216717,12.3624278216717,12.1151792652382,12.1953679862437,897283.297424341,0.0,1.0
1993-04-08,18.0,18.63,17.88,18.5,1198900,12.0283081508157,12.4492989360942,11.9481194298102,12.3624278216717,1794117.65390601,0.0,1.0
1993-04-12,18.0,18.0,17.63,17.63,820200,12.0283081508157,12.0283081508157,11.7810595943822,11.7810595943822,1227404.53727059,0.0,1.0
1993-04-13,18.0,18.25,17.88,18.0,558000,12.0283081508157,12.1953679862437,11.9481194298102,12.0283081508157,835030.153373554,0.0,1.0
1993-04-14,18.25,18.63,18.0,18.0,881900,12.1953679862437,12.4492989360942,12.0283081508157,12.0283081508157,1319736.72448053,0.0,1.0
1993-04-15,18.13,18.5,18.0,18.38,650300,12.1151792652382,12.3624278216717,12.0283081508157,12.2822391006662,973154.316736245,0.0,1.0
1993-04-16,18.38,18.5,18.25,18.38,409200,12.2822391006662,12.3624278216717,12.1953679862437,12.2822391006662,612355.445807275,0.0,1.0
1993-04-19,18.63,18.63,18.38,18.38,807700,12.4492989360942,12.4492989360942,12.2822391006662,12.2822391006662,1208698.66465918,0.0,1.0
1993-04-20,18.88,19.0,18.63,18.75,857600,12.6163587715222,12.6965474925277,12.4492989360942,12.5294876570997,1283372.50812395,0.0,1.0
1993-04-21,18.88,19.0,18.63,18.75,448000,12.6163587715222,12.6965474925277,12.4492989360942,12.5294876570997,670418.474393106,0.0,1.0
1993-04-22,19.5,19.5,18.75,18.75,637400,13.0306671633836,13.0306671633836,12.5294876570997,12.5294876570997,953849.856201266,0.0,1.0
1993-04-23,20.5,20.5,19.88,20.0,2268000,13.6989065050956,13.6989065050956,13.2845981132342,13.3647868342396,3393993.5266151,0.0,1.0
1993-04-26,20.5,21.25,20.0,21.0,2653000,13.6989065050956,14.2000860113796,13.3647868342396,14.0330261759516,3970134.40304668,0.0,1.0
1993-04-27,20.13,20.63,20.13,20.5,1034800,13.4516579486622,13.7857776195182,13.4516579486622,13.6989065050956,1548546.95826336,0.0,1.0
1993-04-28,21.38,21.38,19.75,20.0,1539600,14.2869571258022,14.2869571258022,13.1977269988116,13.3647868342396,2303964.91780273,0.0,1.0
1993-04-29,21.75,21.75,21.13,21.75,1382600,14.5342056822356,14.5342056822356,14.1198972903742,14.5342056822356,2069019.15780337,0.0,1.0
1993-04-30,22.25,22.38,21.5,21.5,1562500,14.8683253530916,14.9551964675141,14.3671458468076,14.3671458468076,2338234.07642685,0.0,1.0
1993-05-03,21.25,22.5,21.13,22.5,1607900,14.2000860113796,15.0353851885196,14.1198972903742,15.0353851885196,2406173.80575151,0.0,1.0
1993-05-04,21.13,21.38,20.75,21.25,1239000,14.1198972903742,14.2869571258022,13.8659663405236,14.2000860113796,1854126.09324343,0.0,1.0
1993-05-05,21.13,21.38,20.75,21.25,782700,14.1198972903742,14.2869571258022,13.8659663405236,14.2000860113796,1171286.91943635,0.0,1.0
1993-05-06,21.5,21.5,21.13,21.13,1278600,14.3671458468076,14.3671458468076,14.1198972903742,14.1198972903742,1913386.2976764,0.0,1.0
1993-05-07,21.38,21.63,21.25,21.38,1058900,14.2869571258022,14.4540169612302,14.2000860113796,14.2869571258022,1584611.88065817,0.0,1.0
1993-05-10,21.75,21.75,21.38,21.63,879000,14.5342056822356,14.5342056822356,14.2869571258022,14.4540169612302,1315396.96203469,0.0,1.0
1993-05-11,21.5,21.75,21.38,21.63,933600,14.3671458468076,14.5342056822356,14.2869571258022,14.4540169612302,1397104.21360135,0.0,1.0
1993-05-12,22.63,22.88,21.38,21.75,2295100,15.1222563029421,15.2893161383701,14.2869571258022,14.5342056822356,3434547.85843665,0.0,1.0
1993-05-13,23.13,23.75,22.88,23.13,3981400,15.4563759737981,15.8706843656596,15.2893161383701,15.4563759737981,5958044.89720696,0.0,1.0
1993-05-14,23.0,23.0,22.25,23.0,1713800,15.3695048593756,15.3695048593756,14.8683253530916,15.3695048593756,2564649.95851541,0.0,1.0
1993-05-17,22.25,23.13,22.13,23.0,1205600,14.8683253530916,15.4563759737981,14.7881366320862,15.3695048593756,1804144.00162573,0.0,1.0
1993-05-18,23.75,23.75,22.13,22.25,2563100,15.8706843656596,15.8706843656596,14.7881366320862,14.8683253530916,3835601.76722537,0.0,1.0
1993-05-19,22.38,24.13,22.25,24.0,3370300,14.9551964675141,16.1246153155101,14.8683253530916,16.0377442010876,5043552.19698012,0.0,1.0
1993-05-20,22.13,22.5,21.75,22.25,1842300,14.7881366320862,15.0353851885196,14.5342056822356,14.8683253530916,2756946.32896075,0.0,1.0
1993-05-21,22.88,22.88,22.13,22.25,1363200,15.2893161383701,15.2893161383701,14.7881366320862,14.8683253530916,2039987.64351046,0.0,1.0
1993-05-24,21.88,23.25,21.75,23.13,1484100,14.6478063703266,15.5649679209367,14.5607764421666,15.4846326026351,2216858.08639454,0.04,1.0
1993-05-25,22.63,22.63,22.13,22.13,840700,15.1499021097117,15.1499021097117,14.8151716167883,14.8151716167883,1255786.3979731,0.0,1.0
1993-05-26,22.5,22.5,21.88,22.13,928600,15.0628721815516,15.0628721815516,14.6478063703266,14.8151716167883,1387086.0582346,0.0,1.0
1993-05-27,22.63,22.75,21.88,22.5,1792000,15.1499021097117,15.2302374280133,14.6478063703266,15.0628721815516,2676780.3320659,0.0,1.0
1993-05-28,22.88,23.38,22.25,22.25,1772100,15.3172673561734,15.6519978490967,14.8955069350899,14.8955069350899,2647054.92547655,0.0,1.0
1993-06-01,22.0,23.13,21.88,23.0,1641900,14.7281416886282,15.4846326026351,14.6478063703266,15.397602674475,2452570.1044749,0.0,1.0
1993-06-02,22.0,22.38,21.75,21.88,1858600,14.7281416886282,14.98253686325,14.5607764421666,14.6478063703266,2776263.35110363,0.0,1.0
1993-06-03,22.38,22.5,22.25,22.5,511100,14.98253686325,15.0628721815516,14.8955069350899,15.0628721815516,763450.015468127,0.0,1.0
1993-06-04,22.38,22.75,22.38,22.63,461400,14.98253686325,15.2302374280133,14.98253686325,15.1499021097117,689211.185945987,0.0,1.0
1993-06-07,22.38,22.5,22.13,22.13,708300,14.98253686325,15.0628721815516,14.8151716167883,14.8151716167883,1058015.35111734,0.0,1.0
1993-06-08,22.13,22.63,21.88,22.5,1113600,14.8151716167883,15.1499021097117,14.6478063703266,15.0628721815516,1663427.77778381,0.0,1.0
1993-06-09,22.0,22.13,21.63,21.75,440300,14.7281416886282,14.8151716167883,14.480441123865,14.5607764421666,657693.292527132,0.0,1.0
1993-06-10,21.88,22.0,21.38,21.88,1043500,14.6478063703266,14.7281416886282,14.3130758774033,14.6478063703266,1558716.67216003,0.0,1.0
1993-06-11,21.13,22.13,21.13,22.0,958900,14.1457106309416,14.8151716167883,14.1457106309416,14.7281416886282,1432346.35067968,0.0,1.0
1993-06-14,21.5,21.5,20.63,21.0,2115800,14.3934111957049,14.3934111957049,13.8109801380182,14.0586807027815,3160453.02822825,0.0,1.0
1993-06-15,22.25,22.25,21.38,21.38,2011300,14.8955069350899,14.8955069350899,14.3130758774033,14.3130758774033,3004357.30015857,0.0,1.0
1993-06-16,22.5,22.5,22.0,22.25,1003600,15.0628721815516,15.0628721815516,14.7281416886282,14.8955069350899,1499116.48507888,0.0,1.0
1993-06-17,22.63,22.75,22.38,22.5,695100,15.1499021097117,15.2302374280133,14.98253686325,15.0628721815516,1038297.99599275,0.0,1.0
1993-06-18,22.25,22.75,22.25,22.5,527800,14.8955069350899,15.2302374280133,14.8955069350899,15.0628721815516,788395.457178787,0.0,1.0
1993-06-21,22.75,22.75,22.25,22.5,755900,15.2302374280133,15.2302374280133,14.8955069350899,15.0628721815516,1129117.32868784,0.0,1.0
1993-06-22,22.75,23.0,22.38,22.75,720700,15.2302374280133,15.397602674475,14.98253686325,15.2302374280133,1076537.71502226,0.0,1.0
1993-06-23,23.5,23.5,22.63,22.75,1845300,15.7323331673984,15.7323331673984,15.1499021097117,15.2302374280133,2756396.62207656,0.0,1.0
1993-06-24,24.0,24.0,23.25,23.38,1636900,16.0670636603217,16.0670636603217,15.5649679209367,15.6519978490967,2445101.40935194,0.0,1.0
1993-06-25,24.5,24.5,24.0,24.0,1824700,16.4017941532451,16.4017941532451,16.0670636603217,16.0670636603217,2725625.59817001,0.0,1.0
1993-06-28,24.5,24.63,24.0,24.5,1091200,16.4017941532451,16.4888240814052,16.0670636603217,16.4017941532451,1629968.02363299,0.0,1.0
1993-06-29,25.5,25.5,24.38,24.5,1398900,17.0712551390918,17.0712551390918,16.3214588349435,16.4017941532451,2089591.52149944,0.0,1.0
1993-06-30,25.25,25.5,25.13,25.5,804300,16.9038898926301,17.0712551390918,16.8235545743285,17.0712551390918,1201414.29747802,0.0,1.0
1993-07-01,25.75,26.0,25.38,25.38,2164800,17.2386203855535,17.4059856320152,16.9909198207902,16.9909198207902,3233646.24043319,0.0,1.0
1993-07-02,25.88,26.13,25.5,26.0,1858500,17.3256503137136,17.4930155601753,17.0712551390918,17.4059856320152,2776113.97720116,0.0,1.0
1993-07-06,26.5,26.5,26.0,26.25,1282100,17.7407161249386,17.7407161249386,17.4059856320152,17.5733508784769,1915122.80342728,0.0,1.0
1993-07-07,26.38,26.75,26.0,26.63,1912100,17.660380806637,17.9080813714003,17.4059856320152,17.8277460530986,2856178.3889192,0.0,1.0
1993-07-08,24.63,26.13,24.63,26.13,1305700,16.4888240814052,17.4930155601753,16.4888240814052,17.4930155601753,1950375.04440761,0.0,1.0
1993-07-09,24.75,25.0,24.25,24.38,1432300,16.5691593997068,16.7365246461685,16.2344289067834,16.3214588349435,2139482.40492075,0.0,1.0
1993-07-12,25.0,25.25,24.75,24.75,927000,16.7365246461685,16.9038898926301,16.5691593997068,16.5691593997068,1384696.07579525,0.0,1.0
1993-07-13,24.75,25.0,24.63,24.75,985500,16.5691593997068,16.7365246461685,16.4888240814052,16.5691593997068,1472079.80873379,0.0,1.0
1993-07-14,24.25,25.0,24.13,25.0,1603500,16.2344289067834,16.7365246461685,16.1540935884818,16.7365246461685,2395210.52593062,0.0,1.0
1993-07-15,24.38,24.63,24.13,24.25,985500,16.3214588349435,16.4888240814052,16.1540935884818,16.2344289067834,1472079.80873379,0.0,1.0
1993-07-16,24.0,24.25,23.88,24.13,515000,16.0670636603217,16.2344289067834,15.9867283420201,16.1540935884818,769275.59766403,0.0,1.0
1993-07-19,23.88,24.38,23.88,24.38,747200,15.9867283420201,16.3214588349435,15.9867283420201,16.3214588349435,1116121.79917391,0.0,1.0
1993-07-20,24.25,24.38,24.0,24.0,872300,16.2344289067834,16.3214588349435,16.0670636603217,16.0670636603217,1302988.55115016,0.0,1.0
1993-07-21,24.25,24.5,24.13,24.5,729100,16.2344289067834,16.4017941532451,16.1540935884818,16.4017941532451,1089085.12282882,0.0,1.0
1993-07-22,24.0,24.13,23.75,24.0,1176500,16.0670636603217,16.1540935884818,15.89969841386,16.0670636603217,1757383.96243055,0.0,1.0
1993-07-23,24.25,24.25,24.0,24.13,506300,16.2344289067834,16.2344289067834,16.0670636603217,16.1540935884818,756280.068150094,0.0,1.0
1993-07-26,25.25,25.25,24.25,24.25,1152900,16.9038898926301,16.9038898926301,16.2344289067834,16.2344289067834,1722131.72145022,0.0,1.0
1993-07-27,25.88,26.0,25.25,25.25,1163300,17.3256503137136,17.4059856320152,16.9038898926301,16.9038898926301,1737666.60730595,0.0,1.0
1993-07-28,26.25,26.5,26.13,26.13,1359700,17.5733508784769,17.7407161249386,17.4930155601753,17.4930155601753,2031036.95173549,0.0,1.0
1993-07-29,27.38,27.5,25.75,26.25,1828100,18.3298417924837,18.4101771107853,17.2386203855535,17.5733508784769,2730704.31085362,0.0,1.0
1993-07-30,27.88,28.0,27.5,27.63,2352200,18.6645722854071,18.7449076037087,18.4101771107853,18.4972070389454,3513572.93364141,0.0,1.0
1993-08-02,28.5,28.5,27.13,27.88,1214900,19.079638096632,19.079638096632,18.162476546022,18.6645722854071,1814743.54097482,0.0,1.0
1993-08-03,27.63,27.88,27.5,27.63,1023900,18.4972070389454,18.6645722854071,18.4101771107853,18.4972070389454,1529439.38727806,0.0,1.0
1993-08-04,26.63,27.5,26.5,27.38,915300,17.8277460530986,18.4101771107853,17.7407161249386,18.3298417924837,1367219.32920755,0.0,1.0
1993-08-05,24.25,25.5,24.13,25.0,4910100,16.2344289067834,17.0712551390918,16.1540935884818,16.7365246461685,7334407.98464107,0.0,1.0
1993-08-06,24.5,24.75,24.0,24.5,2308900,16.4017941532451,16.5691593997068,16.0670636603217,16.4017941532451,3448894.03387665,0.0,1.0
1993-08-09,25.75,25.75,25.13,25.38,1361600,17.2386203855535,17.2386203855535,16.8235545743285,16.9909198207902,2033875.05588222,0.0,1.0
1993-08-10,25.5,25.75,25.13,25.5,1344900,17.0712551390918,17.2386203855535,16.8235545743285,17.0712551390918,2008929.61417156,0.0,1.0
1993-08-11,25.13,25.38,24.88,25.0,1514900,16.8235545743285,16.9909198207902,16.6561893278669,16.7365246461685,2262865.24835192,0.0,1.0
1993-08-12,24.38,25.25,24.13,25.13,1627400,16.3214588349435,16.9038898926301,16.1540935884818,16.8235545743285,2430910.88861833,0.0,1.0
1993-08-13,24.5,24.63,24.13,24.38,775800,16.4017941532451,16.4888240814052,16.1540935884818,16.3214588349435,1158842.73527719,0.0,1.0
1993-08-16,24.88,25.13,24.63,25.0,800100,16.6561893278669,16.8235545743285,16.4888240814052,16.7365246461685,1195140.59357473,0.0,1.0
1993-08-17,24.75,24.88,24.63,24.63,444500,16.5691593997068,16.6561893278669,16.4888240814052,16.4888240814052,663966.996430409,0.0,1.0
1993-08-18,25.25,25.25,24.75,24.75,838500,16.9038898926301,16.9038898926301,16.5691593997068,16.5691593997068,1252500.17211901,0.0,1.0
1993-08-19,24.88,25.5,24.88,25.25,641200,16.6561893278669,17.0712551390918,16.6561893278669,16.9038898926301,957785.462567328,0.0,1.0
1993-08-20,25.25,25.38,25.0,25.0,681900,16.9038898926301,16.9909198207902,16.7365246461685,16.7365246461685,1018580.64086816,0.0,1.0
1993-08-23,25.88,26.0,25.13,25.25,940300,17.3256503137136,17.4059856320152,16.8235545743285,16.9038898926301,1404562.8048223,0.0,1.0
1993-08-24,26.0,26.38,25.88,26.0,769700,17.4059856320152,17.660380806637,17.3256503137136,17.4059856320152,1149730.92722719,0.0,1.0
1993-08-25,26.38,26.38,25.75,25.88,1091600,17.660380806637,17.660380806637,17.2386203855535,17.3256503137136,1630565.51924282,0.0,1.0
1993-08-26,25.0,26.25,25.0,26.13,1355300,16.7365246461685,17.5733508784769,16.7365246461685,17.4930155601753,2024464.50002729,0.0,1.0
1993-08-27,25.38,25.5,25.0,25.25,596800,16.9909198207902,17.0712551390918,16.7365246461685,16.9038898926301,891463.449875521,0.0,1.0
1993-08-30,25.88,26.0,25.5,25.5,500900,17.3256503137136,17.4059856320152,17.0712551390918,17.0712551390918,748213.877417305,0.0,1.0
1993-08-31,25.75,26.0,25.38,26.0,703500,17.2386203855535,17.4059856320152,16.9909198207902,17.4059856320152,1050845.40379931,0.0,1.0
1993-09-01,25.38,25.5,24.88,25.5,928400,16.9909198207902,17.0712551390918,16.6561893278669,17.0712551390918,1386787.31042968,0.0,1.0
1993-09-02,24.5,25.25,24.25,25.25,1284100,16.4017941532451,16.9038898926301,16.2344289067834,16.9038898926301,1918110.28147647,0.0,1.0
1993-09-03,24.0,24.25,23.88,24.0,1534900,16.0670636603217,16.2344289067834,15.9867283420201,16.0670636603217,2292740.02884373,0.0,1.0
1993-09-07,22.0,23.25,21.75,23.25,2882000,14.7281416886282,15.5649679209367,14.5607764421666,15.5649679209367,4304955.8688694,0.0,1.0
1993-09-08,22.13,22.38,21.5,22.25,2466800,14.8151716167883,14.98253686325,14.3934111957049,14.8955069350899,3684755.42585948,0.0,1.0
1993-09-09,22.25,22.38,22.13,22.13,1436500,14.8955069350899,14.98253686325,14.8151716167883,14.8151716167883,2145756.10882404,0.0,1.0
1993-09-10,21.5,22.13,21.5,22.0,1263800,14.3934111957049,14.8151716167883,14.3934111957049,14.7281416886282,1887787.37927728,0.0,1.0
1993-09-13,20.88,21.13,20.5,21.0,2553500,13.9783453844799,14.1457106309416,13.7239502098581,14.0586807027815,3814262.59929145,0.0,1.0
1993-09-14,21.63,21.75,21.0,21.25,1731900,14.480441123865,14.5607764421666,14.0586807027815,14.2260459492432,2587006.61668802,0.0,1.0
1993-09-15,22.25,22.38,21.75,21.88,1280000,14.8955069350899,14.98253686325,14.5607764421666,14.6478063703266,1911985.95147565,0.0,1.0
1993-09-16,22.5,23.0,22.5,23.0,960400,15.0628721815516,15.397602674475,15.0628721815516,15.397602674475,1434586.95921657,0.0,1.0
1993-09-17,22.38,22.75,22.25,22.63,859400,14.98253686325,15.2302374280133,14.8955069350899,15.1499021097117,1283719.31773295,0.0,1.0
1993-09-20,22.38,22.75,22.25,22.5,955000,14.98253686325,15.2302374280133,14.8955069350899,15.0628721815516,1426520.76848378,0.0,1.0
1993-09-21,23.25,23.5,21.88,22.25,2190100,15.5649679209367,15.7323331673984,14.6478063703266,14.8955069350899,3271437.83775532,0.0,1.0
1993-09-22,22.88,22.88,22.38,22.5,857100,15.3172673561734,15.3172673561734,14.98253686325,15.0628721815516,1280283.71797639,0.0,1.0
1993-09-23,23.25,23.25,22.88,22.88,790700,15.5649679209367,15.5649679209367,15.3172673561734,15.3172673561734,1181099.44674359,0.0,1.0
1993-09-24,23.38,23.38,22.88,23.0,637600,15.6519978490967,15.6519978490967,15.3172673561734,15.397602674475,952408.002078809,0.0,1.0
1993-09-27,22.75,23.38,22.75,23.38,754100,15.2302374280133,15.6519978490967,15.2302374280133,15.6519978490967,1126428.59844358,0.0,1.0
1993-09-28,22.88,23.25,22.75,22.75,670000,15.3172673561734,15.5649679209367,15.2302374280133,15.2302374280133,1000805.14647553,0.0,1.0
1993-09-29,22.5,22.88,22.38,22.88,610300,15.0628721815516,15.3172673561734,14.98253686325,15.3172673561734,911628.926707491,0.0,1.0
1993-09-30,22.63,23.13,22.5,22.75,841100,15.1499021097117,15.4846326026351,15.0628721815516,15.2302374280133,1256383.89358294,0.0,1.0
1993-10-01,22.13,22.75,21.88,22.63,498500,14.8151716167883,15.2302374280133,14.6478063703266,15.1499021097117,744628.90375829,0.0,1.0
1993-10-04,22.38,22.5,21.75,22.0,547600,14.98253686325,15.0628721815516,14.5607764421666,14.7281416886282,817971.489865675,0.0,1.0
1993-10-05,22.13,22.75,22.0,22.5,615900,14.8151716167883,15.2302374280133,14.7281416886282,15.0628721815516,919993.865245197,0.0,1.0
1993-10-06,23.25,23.25,22.5,22.63,1347800,15.5649679209367,15.5649679209367,15.0628721815516,15.1499021097117,2013261.45734287,0.0,1.0
1993-10-07,23.5,23.75,23.25,23.5,1543600,15.7323331673984,15.89969841386,15.5649679209367,15.7323331673984,2305735.55835766,0.0,1.0
1993-10-08,24.13,24.13,23.5,23.63,1230100,16.1540935884818,16.1540935884818,15.7323331673984,15.8193630955584,1837448.37414859,0.0,1.0
1993-10-11,24.0,24.5,24.0,24.38,711100,16.0670636603217,16.4017941532451,16.0670636603217,16.3214588349435,1062197.8203862,0.0,1.0
1993-10-12,24.88,25.25,23.88,24.0,1478800,16.6561893278669,16.9038898926301,15.9867283420201,16.0670636603217,2208941.2695642,0.0,1.0
1993-10-13,25.13,25.13,24.88,25.0,1175200,16.8235545743285,16.8235545743285,16.6561893278669,16.7365246461685,1755442.10169858,0.0,1.0
1993-10-14,25.0,25.38,24.75,25.13,1190900,16.7365246461685,16.9909198207902,16.5691593997068,16.8235545743285,1778893.80438464,0.0,1.0
1993-10-15,24.63,25.0,24.63,25.0,615800,16.4888240814052,16.7365246461685,16.4888240814052,16.7365246461685,919844.491342735,0.0,1.0
1993-10-18,25.25,25.75,24.75,24.75,1654200,16.9038898926301,17.2386203855535,16.5691593997068,16.5691593997068,2470943.09447736,0.0,1.0
1993-10-19,25.75,25.88,24.88,25.0,1300800,17.2386203855535,17.3256503137136,16.6561893278669,16.7365246461685,1943055.72318713,0.0,1.0
1993-10-20,27.0,27.13,26.63,26.88,2653400,18.0754466178619,18.162476546022,17.8277460530986,17.9951112995603,3963487.12784804,0.0,1.0
1993-10-21,26.25,27.13,26.13,27.0,1127300,17.5733508784769,18.162476546022,17.4930155601753,18.0754466178619,1683892.0024207,0.0,1.0
1993-10-22,26.88,26.88,25.75,26.0,1345600,17.9951112995603,17.9951112995603,17.2386203855535,17.4059856320152,2009975.23148878,0.0,1.0
1993-10-25,26.88,27.13,26.63,26.88,983900,17.9951112995603,18.162476546022,17.8277460530986,17.9951112995603,1469689.82629445,0.0,1.0
1993-10-26,27.88,27.88,26.25,26.25,1478300,18.6645722854071,18.6645722854071,17.5733508784769,17.5733508784769,2208194.40005191,0.0,1.0
1993-10-27,26.75,27.88,26.75,27.75,1440500,17.9080813714003,18.6645722854071,17.9080813714003,18.577542357247,2151731.06492239,0.0,1.0
1993-10-28,26.88,27.13,26.63,27.0,743200,17.9951112995603,18.162476546022,17.8277460530986,18.0754466178619,1110146.84307555,0.0,1.0
1993-10-29,27.13,27.38,26.75,27.0,562200,18.162476546022,18.3298417924837,17.9080813714003,18.0754466178619,839780.079624694,0.0,1.0
1993-11-01,26.0,26.63,26.0,26.38,1115400,17.4059856320152,17.8277460530986,17.4059856320152,17.660380806637,1666116.50802807,0.0,1.0
1993-11-02,26.0,26.5,25.75,26.25,1101200,17.4059856320152,17.7407161249386,17.2386203855535,17.5733508784769,1644905.41387889,0.0,1.0
1993-11-03,26.75,27.25,26.0,26.13,1026600,17.9080813714003,18.2428118643236,17.4059856320152,17.4930155601753,1533472.48264445,0.0,1.0
1993-11-04,27.5,27.88,27.25,27.88,1090700,18.4101771107853,18.6645722854071,18.2428118643236,18.6645722854071,1629221.15412069,0.0,1.0
1993-11-05,26.88,28.0,26.63,27.88,1404600,17.9951112995603,18.7449076037087,17.8277460530986,18.6645722854071,2098105.83393961,0.0,1.0
1993-11-08,27.0,27.0,26.63,26.88,617100,18.0754466178619,18.0754466178619,17.8277460530986,17.9951112995603,921786.352074706,0.0,1.0
1993-11-09,27.38,27.5,26.75,27.0,506800,18.3298417924837,18.4101771107853,17.9080813714003,18.0754466178619,757026.937662388,0.0,1.0
1993-11-10,27.75,28.0,27.25,27.38,1333800,18.577542357247,18.7449076037087,18.2428118643236,18.3298417924837,1992349.11099861,0.0,1.0
1993-11-11,29.75,29.88,28.75,29.25,5276100,19.9164643289405,20.0034942571005,19.2470033430937,19.5817338360171,7881116.46764112,0.0,1.0
1993-11-12,30.13,30.38,29.38,29.75,16364800,20.1708595035622,20.3382247500239,19.6687637641772,19.9164643289405,24444740.3896162,0.0,1.0
1993-11-15,30.0,30.0,29.63,30.0,2703100,20.0838295754022,20.0838295754022,19.8361290106389,20.0838295754022,4037725.95737016,0.0,1.0
1993-11-16,29.38,30.0,29.38,30.0,2610300,19.6687637641772,20.0838295754022,19.6687637641772,20.0838295754022,3899106.97588818,0.0,1.0
1993-11-17,29.25,29.5,28.38,29.0,2337000,19.5817338360171,19.7490990824788,18.9993027783304,19.4143685895554,3490868.10046764,0.0,1.0
1993-11-18,27.63,29.5,27.63,29.5,3589600,18.4972070389454,19.7490990824788,18.4972070389454,19.7490990824788,5361925.60266951,0.0,1.0
1993-11-19,27.88,28.13,27.75,28.13,2532900,18.6645722854071,18.8319375318687,18.577542357247,18.8319375318687,3783491.57538489,0.0,1.0
1993-11-22,27.75,28.0,27.63,27.88,1415400,18.577542357247,18.7449076037087,18.4972070389454,18.6645722854071,2114238.21540518,0.0,1.0
1993-11-23,27.25,27.63,27.25,27.5,1838100,18.2695903037575,18.5243589024888,18.2695903037575,18.4372012239754,2741617.30871975,0.04,1.0
1993-11-24,27.0,27.25,27.0,27.25,1309500,18.1019793835395,18.2695903037575,18.1019793835395,18.2695903037575,1953184.1933347,0.0,1.0
1993-11-26,26.5,27.0,26.5,27.0,550600,17.7667575431036,18.1019793835395,17.7667575431036,18.1019793835395,821247.20645291,0.0,1.0
1993-11-29,25.88,26.25,25.75,26.0,2027500,17.3510824609631,17.5991466228857,17.2639247824497,17.4315357026677,3024116.80182214,0.0,1.0
1993-11-30,26.38,26.63,25.88,26.0,1334200,17.686304301399,17.8539152216169,17.3510824609631,17.4315357026677,1990025.46830634,0.0,1.0
1993-12-01,27.25,27.25,26.5,26.63,1392100,18.2695903037575,18.2695903037575,17.7667575431036,17.8539152216169,2076386.18979857,0.0,1.0
1993-12-02,27.0,27.38,26.88,27.25,783900,18.1019793835395,18.3567479822708,18.0215261418349,18.2695903037575,1169225.72673163,0.0,1.0
1993-12-03,27.38,27.38,27.0,27.0,1177100,18.3567479822708,18.3567479822708,18.1019793835395,18.1019793835395,1755703.02708994,0.0,1.0
1993-12-06,26.75,27.5,26.75,27.13,494700,17.9343684633216,18.4372012239754,17.9343684633216,18.1891370620529,737869.584148663,0.0,1.0
1993-12-07,27.13,27.25,26.88,27.13,1005200,18.1891370620529,18.2695903037575,18.0215261418349,18.1891370620529,1499305.65188242,0.0,1.0
1993-12-08,28.13,28.25,27.75,27.75,3045200,18.8595807429247,18.9400339846293,18.6048121441934,18.6048121441934,4542066.8236295,0.0,1.0
1993-12-09,27.88,28.38,27.88,28.25,1767400,18.6919698227067,19.0271916631427,18.6919698227067,18.9400339846293,2636164.7524244,0.0,1.0
1993-12-10,27.88,28.0,27.63,28.0,946800,18.6919698227067,18.7724230644114,18.5243589024888,18.7724230644114,1412199.1555932,0.0,1.0
1993-12-13,28.38,28.5,28.25,28.38,1735800,19.0271916631427,19.1076449048473,18.9400339846293,19.0271916631427,2589031.78525419,0.0,1.0
1993-12-14,27.88,28.38,27.75,28.38,1171500,18.6919698227067,19.0271916631427,18.6048121441934,19.0271916631427,1747350.34936358,0.0,1.0
1993-12-15,28.25,28.25,27.75,28.0,690000,18.9400339846293,18.9400339846293,18.6048121441934,18.7724230644114,1029169.21985563,0.0,1.0
1993-12-16,28.38,28.5,28.0,28.13,1150800,19.0271916631427,19.1076449048473,18.7724230644114,18.8595807429247,1716475.2727679,0.0,1.0
1993-12-17,28.38,28.63,28.25,28.5,1387000,19.0271916631427,19.1948025833606,18.9400339846293,19.1076449048473,2068779.2868692,0.0,1.0
1993-12-20,28.75,28.88,28.5,28.5,1194500,19.2752558250652,19.3624135035786,19.1076449048473,19.1076449048473,1781655.99002543,0.0,1.0
1993-12-21,28.5,28.75,28.38,28.75,698000,19.1076449048473,19.2752558250652,19.0271916631427,19.2752558250652,1041101.61660757,0.0,1.0
1993-12-22,28.13,28.5,28.13,28.38,724900,18.8595807429247,19.1076449048473,18.8595807429247,19.0271916631427,1081224.300686,0.0,1.0
1993-12-23,28.38,28.38,28.13,28.25,386900,19.0271916631427,19.0271916631427,18.8595807429247,18.9400339846293,577080.537916146,0.0,1.0
1993-12-27,28.88,28.88,28.38,28.38,346800,19.3624135035786,19.3624135035786,19.0271916631427,19.0271916631427,517269.399197001,0.0,1.0
1993-12-28,28.63,28.88,28.5,28.88,388400,19.1948025833606,19.3624135035786,19.1076449048473,19.3624135035786,579317.862307138,0.0,1.0
1993-12-29,28.75,28.88,28.25,28.38,802900,19.2752558250652,19.3624135035786,18.9400339846293,19.0271916631427,1197565.16901751,0.0,1.0
1993-12-30,28.63,29.13,28.63,29.0,671400,19.1948025833606,19.5300244237965,19.1948025833606,19.4428667452832,1001426.39740734,0.0,1.0
1993-12-31,28.38,28.88,28.38,28.88,334600,19.0271916631427,19.3624135035786,19.0271916631427,19.3624135035786,499072.494150278,0.0,1.0
1994-01-03,30.13,30.25,28.5,28.63,1674200,20.2004681046684,20.280921346373,19.1076449048473,19.1948025833606,2497152.33026418,0.0,1.0
1994-01-04,30.38,30.63,29.88,30.38,2085700,20.3680790248863,20.5356899451043,20.0328571844504,20.3680790248863,3110924.98819258,0.0,1.0
1994-01-05,30.25,30.75,29.88,30.5,1962100,20.280921346373,20.6161431868089,20.0328571844504,20.4485322665909,2926569.45837496,0.0,1.0
1994-01-06,30.38,30.5,29.75,30.25,1657900,20.3680790248863,20.4485322665909,19.9456995059371,20.280921346373,2472840.07188209,0.0,1.0
1994-01-07,29.5,30.75,29.38,30.63,1210900,19.7780885857191,20.6161431868089,19.6976353440145,20.5356899451043,1806117.40336693,0.0,1.0
1994-01-10,29.25,29.5,28.75,29.5,1553300,19.6104776655012,19.7780885857191,19.2752558250652,19.7780885857191,2316823.98435035,0.0,1.0
1994-01-11,29.5,29.88,29.25,29.38,1147400,19.7780885857191,20.0328571844504,19.6104776655012,19.6976353440145,1711404.00414833,0.0,1.0
1994-01-12,29.5,29.63,29.25,29.5,865500,19.7780885857191,19.8652462642325,19.6104776655012,19.7780885857191,1290936.17360151,0.0,1.0
1994-01-13,30.25,30.38,29.63,29.75,1154700,20.280921346373,20.3680790248863,19.8652462642325,19.9456995059371,1722292.31618448,0.0,1.0
1994-01-14,30.25,30.38,30.0,30.25,736200,20.280921346373,20.3680790248863,20.113310426155,20.280921346373,1098078.81109813,0.0,1.0
1994-01-17,30.75,30.88,30.5,30.5,872500,20.6161431868089,20.7033008653222,20.4485322665909,20.4485322665909,1301377.02075947,0.0,1.0
1994-01-18,30.75,31.0,30.5,30.88,1013200,20.6161431868089,20.7837541070269,20.4485322665909,20.7033008653222,1511238.04863438,0.0,1.0
1994-01-19,30.63,30.88,30.38,30.5,732500,20.5356899451043,20.7033008653222,20.3680790248863,20.4485322665909,1092560.07760036,0.0,1.0
1994-01-20,29.5,30.63,29.5,30.63,1068500,19.7780885857191,20.5356899451043,19.7780885857191,20.5356899451043,1593720.74118223,0.0,1.0
1994-01-21,28.88,29.75,28.5,29.5,1681900,19.3624135035786,19.9456995059371,19.1076449048473,19.7780885857191,2508637.26213793,0.0,1.0
1994-01-24,28.13,29.0,27.75,28.5,2357900,18.8595807429247,19.4428667452832,18.6048121441934,19.1076449048473,3516924.78767765,0.0,1.0
1994-01-25,27.88,28.25,27.75,28.25,1247300,18.6919698227067,18.9400339846293,18.6048121441934,18.9400339846293,1860409.8085883,0.0,1.0
1994-01-26,28.25,28.38,27.63,27.75,1122700,18.9400339846293,19.0271916631427,18.5243589024888,18.6048121441934,1674562.72917668,0.0,1.0
1994-01-27,27.38,28.38,27.13,28.25,1051800,18.3567479822708,19.0271916631427,18.1891370620529,18.9400339846293,1568811.86296253,0.0,1.0
1994-01-28,27.25,27.5,27.0,27.38,1090700,18.2695903037575,18.4372012239754,18.1019793835395,18.3567479822708,1626833.14216888,0.0,1.0
1994-01-31,27.88,28.13,27.13,27.38,1271000,18.6919698227067,18.8595807429247,18.1891370620529,18.3567479822708,1895759.53396595,0.0,1.0
1994-02-01,28.63,28.63,27.88,28.0,1457900,19.1948025833606,19.1948025833606,18.6919698227067,18.7724230644114,2174530.15308336,0.0,1.0
1994-02-02,27.63,28.88,27.5,28.88,1940400,18.5243589024888,19.3624135035786,18.4372012239754,19.3624135035786,2894202.8321853,0.0,1.0
1994-02-03,27.38,27.63,26.75,27.25,2220500,18.3567479822708,18.5243589024888,17.9343684633216,18.2695903037575,3311985.87346293,0.0,1.0
1994-02-04,26.75,27.88,26.63,27.63,2354000,17.9343684633216,18.6919698227067,17.8539152216169,18.5243589024888,3511107.74426107,0.0,1.0
1994-02-07,25.75,26.75,25.63,26.38,1791300,17.2639247824497,17.9343684633216,17.1834715407451,17.686304301399,2671812.78772085,0.0,1.0
1994-02-08,25.5,26.13,25.25,25.88,3136700,17.0963138622318,17.518693381181,16.9287029420138,17.3510824609631,4678543.61147991,0.0,1.0
1994-02-09,26.0,26.0,25.38,25.5,1666700,17.4315357026677,17.4315357026677,17.0158606205272,17.0963138622318,2485965.70830923,0.0,1.0
1994-02-10,26.25,26.38,25.75,25.88,1438000,17.5991466228857,17.686304301399,17.2639247824497,17.3510824609631,2144848.31616288,0.0,1.0
1994-02-11,25.88,26.38,25.5,26.25,958800,17.3510824609631,17.686304301399,17.0963138622318,17.5991466228857,1430097.75072112,0.0,1.0
1994-02-14,25.75,26.25,25.63,26.25,1270800,17.2639247824497,17.5991466228857,17.1834715407451,17.5991466228857,1895461.22404715,0.0,1.0
1994-02-15,25.25,26.0,25.25,25.63,1927100,16.9287029420138,17.4315357026677,16.9287029420138,17.1834715407451,2874365.22258519,0.0,1.0
1994-02-16,25.63,25.63,25.25,25.38,1509900,17.1834715407451,17.1834715407451,16.9287029420138,17.0158606205272,2252090.73197103,0.0,1.0
1994-02-17,25.5,26.25,25.25,25.75,2551000,17.0963138622318,17.5991466228857,16.9287029420138,17.2639247824497,3804943.01427782,0.0,1.0
1994-02-18,24.88,25.25,24.63,25.25,2530900,16.6806387800912,16.9287029420138,16.5130278598733,16.9287029420138,3774962.86743856,0.0,1.0
1994-02-22,24.13,24.88,23.75,24.75,1934800,16.1778060194374,16.6806387800912,15.9230374207061,16.5934811015779,2885850.15445893,0.0,1.0
1994-02-23,24.0,24.5,23.75,24.13,1515700,16.090648340924,16.4258701813599,15.9230374207061,16.1778060194374,2260741.71961619,0.0,1.0
1994-02-24,24.0,24.38,23.63,24.0,1488800,16.090648340924,16.3454169396553,15.8425841790014,16.090648340924,2220619.03553777,0.0,1.0
1994-02-25,24.5,24.63,24.13,24.38,1335600,16.4258701813599,16.5130278598733,16.1778060194374,16.3454169396553,1992113.63773794,0.0,1.0
1994-02-28,25.25,25.25,24.88,25.0,1099400,16.9287029420138,16.9287029420138,16.6806387800912,16.7610920217959,1639809.62363663,0.0,1.0
1994-03-01,25.13,25.38,24.75,25.13,1364200,16.8482497003092,17.0158606205272,16.5934811015779,16.8482497003092,2034771.95612615,0.0,1.0
1994-03-02,24.13,24.88,24.13,24.75,1411200,16.1778060194374,16.6806387800912,16.1778060194374,16.5934811015779,2104874.78704385,0.0,1.0
1994-03-03,24.38,24.38,23.88,24.25,1062400,16.3454169396553,16.3454169396553,16.0101950992194,16.258259261142,1584622.28865887,0.0,1.0
1994-03-04,24.0,24.38,23.88,24.25,1169300,16.090648340924,16.3454169396553,16.0101950992194,16.258259261142,1744068.94025679,0.0,1.0
1994-03-07,23.88,24.38,23.75,24.25,1280000,16.0101950992194,16.3454169396553,15.9230374207061,16.258259261142,1909183.48031189,0.0,1.0
1994-03-08,23.5,23.88,23.5,23.88,1376900,15.7554265004881,16.0101950992194,15.7554265004881,16.0101950992194,2053714.63596987,0.0,1.0
1994-03-09,24.25,24.25,23.13,23.38,1635700,16.258259261142,16.258259261142,15.5073623385655,15.6749732587835,2439727.67089543,0.0,1.0
1994-03-10,25.25,25.25,24.38,24.5,2397800,16.9287029420138,16.9287029420138,16.3454169396553,16.4258701813599,3576437.616478,0.0,1.0
1994-03-11,24.75,25.25,24.75,25.25,1220500,16.5934811015779,16.9287029420138,16.5934811015779,16.9287029420138,1820436.27946926,0.0,1.0
1994-03-14,24.75,25.13,24.38,25.0,947500,16.5934811015779,16.8482497003092,16.3454169396553,16.7610920217959,1413243.24030899,0.0,1.0
1994-03-15,24.5,24.75,24.13,24.63,707300,16.4258701813599,16.5934811015779,16.1778060194374,16.5130278598733,1054973.02783172,0.0,1.0
1994-03-16,24.13,24.5,24.13,24.38,639800,16.1778060194374,16.4258701813599,16.1778060194374,16.3454169396553,954293.430237142,0.0,1.0
1994-03-17,24.0,24.25,23.88,24.0,510000,16.090648340924,16.258259261142,16.0101950992194,16.090648340924,760690.292936768,0.0,1.0
1994-03-18,24.88,25.0,24.5,24.75,1550400,16.6806387800912,16.7610920217959,16.4258701813599,16.5934811015779,2312498.49052778,0.0,1.0
1994-03-21,24.38,25.0,24.38,24.88,1149900,16.3454169396553,16.7610920217959,16.3454169396553,16.6806387800912,1715132.87813331,0.0,1.0
1994-03-22,25.0,25.13,24.5,25.0,1235300,16.7610920217959,16.8482497003092,16.4258701813599,16.7610920217959,1842511.21346036,0.0,1.0
1994-03-23,25.25,25.5,24.75,25.0,1211900,16.9287029420138,17.0963138622318,16.5934811015779,16.7610920217959,1807608.95296092,0.0,1.0
1994-03-24,25.75,25.88,25.5,25.88,1790200,17.2639247824497,17.3510824609631,17.0963138622318,17.3510824609631,2670172.08316746,0.0,1.0
1994-03-25,26.13,26.38,25.75,25.88,2107200,17.518693381181,17.686304301399,17.2639247824497,17.3510824609631,3142993.30446345,0.0,1.0
1994-03-28,26.0,26.38,25.88,26.0,1425900,17.4315357026677,17.686304301399,17.3510824609631,17.4315357026677,2126800.56607556,0.0,1.0
1994-03-29,25.63,26.13,25.63,26.0,606600,17.1834715407451,17.518693381181,17.1834715407451,17.4315357026677,904773.983716555,0.0,1.0
1994-03-30,25.0,25.63,25.0,25.63,784800,16.7610920217959,17.1834715407451,16.7610920217959,17.1834715407451,1170568.12136622,0.0,1.0
1994-03-31,25.38,25.5,25.0,25.38,1878700,17.0158606205272,17.0963138622318,16.7610920217959,17.0158606205272,2802174.22223588,0.0,1.0
1994-04-04,23.75,25.0,23.75,24.63,1289900,15.9230374207061,16.7610920217959,15.9230374207061,16.5130278598733,1923949.82129242,0.0,1.0
1994-04-05,24.25,24.38,23.88,24.0,1221800,16.258259261142,16.3454169396553,16.0101950992194,16.090648340924,1822375.29394145,0.0,1.0
1994-04-06,23.75,24.25,23.63,24.25,984900,15.9230374207061,16.258259261142,15.8425841790014,16.258259261142,1469027.19512435,0.0,1.0
1994-04-07,23.75,23.75,23.38,23.75,641400,15.9230374207061,15.9230374207061,15.6749732587835,15.9230374207061,956679.909587532,0.0,1.0
1994-04-08,23.75,24.13,23.63,23.88,733800,15.9230374207061,16.1778060194374,15.8425841790014,16.0101950992194,1094499.09207255,0.0,1.0
1994-04-11,23.13,23.75,23.0,23.75,1634000,15.5073623385655,15.9230374207061,15.4202046600522,15.9230374207061,2437192.03658565,0.0,1.0
1994-04-12,22.88,23.5,22.88,23.13,1079700,15.3397514183476,15.7554265004881,15.3397514183476,15.5073623385655,1610426.09663495,0.0,1.0
1994-04-13,22.88,23.13,22.75,23.0,963900,15.3397514183476,15.5073623385655,15.2525937398342,15.4202046600522,1437704.65365049,0.0,1.0
1994-04-14,23.25,23.3,22.75,23.0,1052500,15.5878155802701,15.6213377643137,15.2525937398342,15.4202046600522,1569855.94767833,0.0,1.0
1994-04-15,22.5,23.38,22.38,23.25,1447600,15.0849828196163,15.6749732587835,15.0045295779117,15.5878155802701,2159167.19226522,0.0,1.0
1994-04-18,21.25,22.75,21.13,22.38,1680800,14.2469282185265,15.2525937398342,14.1664749768219,15.0045295779117,2506996.55758454,0.0,1.0
1994-04-19,21.13,21.38,20.38,21.38,2591700,14.1664749768219,14.3340858970398,13.663642216168,14.3340858970398,3865649.08275336,0.0,1.0
1994-04-20,21.25,21.38,21.0,21.25,1505200,14.2469282185265,14.3340858970398,14.0793172983085,14.2469282185265,2245080.44887925,0.0,1.0
1994-04-21,21.38,21.63,21.25,21.5,1288000,14.3340858970398,14.5016968172578,14.2469282185265,14.4145391387444,1921115.87706384,0.0,1.0
1994-04-22,21.25,21.38,20.75,21.25,1013000,14.2469282185265,14.3340858970398,13.9117063780906,14.2469282185265,1510939.73871558,0.0,1.0
1994-04-25,22.0,22.0,21.38,21.63,1041400,14.7497609791804,14.7497609791804,14.3340858970398,14.5016968172578,1553299.74718499,0.0,1.0
1994-04-26,22.38,22.63,22.13,22.38,1260300,15.0045295779117,15.1721404981296,14.8369186576937,15.0045295779117,1879799.9533102,0.0,1.0
1994-04-28,22.75,22.88,22.25,22.38,1260200,15.2525937398342,15.3397514183476,14.9173718993983,15.0045295779117,1879650.79835082,0.0,1.0
1994-04-29,23.0,23.25,22.88,23.13,1003000,15.4202046600522,15.5878155802701,15.3397514183476,15.5073623385655,1496024.24277564,0.0,1.0
1994-05-02,22.75,23.25,22.5,23.13,695700,15.2525937398342,15.5878155802701,15.0849828196163,15.5073623385655,1037671.05254139,0.0,1.0
1994-05-03,22.63,22.75,22.38,22.75,469600,15.1721404981296,15.2525937398342,15.0045295779117,15.2525937398342,700431.689339424,0.0,1.0
1994-05-04,22.75,22.88,22.25,22.38,906700,15.2525937398342,15.3397514183476,14.9173718993983,15.0045295779117,1352388.01687405,0.0,1.0
1994-05-05,22.63,23.0,22.5,22.63,828300,15.1721404981296,15.4202046600522,15.0849828196163,15.1721404981296,1235450.52870495,0.0,1.0
1994-05-06,23.75,24.0,22.5,22.5,2261600,15.9230374207061,16.090648340924,15.0849828196163,15.0849828196163,3373288.56177606,0.0,1.0
1994-05-09,23.63,23.88,23.38,23.75,1360600,15.8425841790014,16.0101950992194,15.6749732587835,15.9230374207061,2029402.37758778,0.0,1.0
1994-05-10,23.13,23.5,23.0,23.38,649700,15.5073623385655,15.7554265004881,15.4202046600522,15.6749732587835,969059.771217683,0.0,1.0
1994-05-11,23.25,23.88,23.25,23.25,769700,15.5878155802701,16.0101950992194,15.5878155802701,15.5878155802701,1148045.72249692,0.0,1.0
1994-05-12,23.13,23.25,22.75,23.25,489200,15.5073623385655,15.5878155802701,15.2525937398342,15.5878155802701,729666.0613817,0.0,1.0
1994-05-13,22.63,23.38,22.63,23.13,635400,15.1721404981296,15.6749732587835,15.1721404981296,15.5073623385655,947730.612023573,0.0,1.0
1994-05-16,23.13,23.38,22.63,23.0,904800,15.5073623385655,15.6749732587835,15.1721404981296,15.4202046600522,1349554.07264547,0.0,1.0
1994-05-17,22.88,23.38,22.88,23.13,980700,15.3397514183476,15.6749732587835,15.3397514183476,15.5073623385655,1462762.68682958,0.0,1.0
1994-05-18,23.13,23.5,22.75,22.75,1234900,15.5073623385655,15.7554265004881,15.2525937398342,15.2525937398342,1841914.59362277,0.0,1.0
1994-05-19,23.75,23.8,23.25,23.25,1333200,15.9230374207061,15.9565596047497,15.5878155802701,15.5878155802701,1988533.91871234,0.0,1.0
1994-05-20,24.88,24.88,23.88,24.0,2159200,16.6806387800912,16.6806387800912,16.0101950992194,16.090648340924,3220553.88335112,0.0,1.0
1994-05-23,25.5,25.5,25.13,25.38,1485500,17.0963138622318,17.0963138622318,16.8482497003092,17.0158606205272,2215696.92187758,0.0,1.0
1994-05-24,24.5,25.25,24.38,25.25,1311500,16.4593923654035,16.9632513153649,16.3787749334097,16.9632513153649,1952183.24508374,0.05,1.0
1994-05-25,24.0,24.75,23.88,24.63,1023900,16.1234863987626,16.627345348724,16.0428689667688,16.5467279167302,1524087.24715307,0.0,1.0
1994-05-26,23.75,24.0,23.5,23.88,954900,15.9555334154422,16.1234863987626,15.7875804321218,16.0428689667688,1421379.93193325,0.0,1.0
1994-05-27,24.0,24.25,23.63,23.88,645200,16.1234863987626,16.2914393820831,15.8749159834484,16.0428689667688,960387.822895945,0.0,1.0
1994-05-31,24.75,24.88,24.25,24.25,1124400,16.627345348724,16.7146809000506,16.2914393820831,16.2914393820831,1673682.68453843,0.0,1.0
1994-06-01,24.0,24.63,24.0,24.63,688200,16.1234863987626,16.5467279167302,16.1234863987626,16.5467279167302,1024393.83093148,0.0,1.0
1994-06-02,23.88,24.25,23.75,24.0,480100,16.0428689667688,16.2914393820831,15.9555334154422,16.1234863987626,714634.522275795,0.0,1.0
1994-06-03,23.5,23.88,23.38,23.75,394800,15.7875804321218,16.0428689667688,15.7069630001279,15.9555334154422,587664.464475073,0.0,1.0
1994-06-06,23.25,23.63,23.13,23.63,452200,15.6196274488013,15.8749159834484,15.5390100168075,15.8749159834484,673105.042643437,0.0,1.0
1994-06-07,23.38,23.38,23.0,23.38,700500,15.7069630001279,15.7069630001279,15.4516744654809,15.7069630001279,1042702.52625327,0.0,1.0
1994-06-08,23.0,23.5,23.0,23.25,573400,15.4516744654809,15.7875804321218,15.4516744654809,15.6196274488013,853512.67459475,0.0,1.0
1994-06-09,23.25,23.5,23.0,23.13,690900,15.6196274488013,15.7875804321218,15.4516744654809,15.5390100168075,1028412.81283138,0.0,1.0
1994-06-10,23.25,23.38,23.0,23.38,340700,15.6196274488013,15.7069630001279,15.4516744654809,15.7069630001279,507135.975295487,0.0,1.0
1994-06-13,23.63,23.63,23.0,23.0,862800,15.8749159834484,15.8749159834484,15.4516744654809,15.4516744654809,1284287.99379203,0.0,1.0
1994-06-14,23.75,23.88,23.5,23.63,428700,15.9555334154422,16.0428689667688,15.7875804321218,15.8749159834484,638125.014996111,0.0,1.0
1994-06-15,24.25,24.5,23.75,23.88,904200,16.2914393820831,16.4593923654035,15.9555334154422,16.0428689667688,1345912.38292392,0.0,1.0
1994-06-16,24.0,24.5,23.88,24.25,393400,16.1234863987626,16.4593923654035,16.0428689667688,16.2914393820831,585580.547934385,0.0,1.0
1994-06-17,24.5,24.75,24.13,24.25,1847700,16.4593923654035,16.627345348724,16.2108219500893,16.2914393820831,2750323.28016869,0.0,1.0
1994-06-20,24.25,24.63,24.25,24.63,1116600,16.2914393820831,16.5467279167302,16.2914393820831,16.5467279167302,1662072.29238315,0.0,1.0
1994-06-21,24.63,24.75,24.25,24.38,1808000,16.5467279167302,16.627345348724,16.2914393820831,16.3787749334097,2691229.36112192,0.0,1.0
1994-06-22,24.25,24.63,24.13,24.5,981200,16.2914393820831,16.5467279167302,16.2108219500893,16.4593923654035,1460527.79266196,0.0,1.0
1994-06-23,24.5,24.63,24.13,24.38,616600,16.4593923654035,16.5467279167302,16.2108219500893,16.3787749334097,917816.384993242,0.0,1.0
1994-06-24,24.25,24.75,24.13,24.5,679500,16.2914393820831,16.627345348724,16.2108219500893,16.4593923654035,1011443.77814289,0.0,1.0
1994-06-27,23.88,24.13,23.5,24.13,750300,16.0428689667688,16.2108219500893,15.7875804321218,16.2108219500893,1116830.4146293,0.0,1.0
1994-06-28,23.5,24.25,23.5,24.13,715500,15.7875804321218,16.2914393820831,15.7875804321218,16.2108219500893,1065030.20347496,0.0,1.0
1994-06-29,23.88,24.63,23.38,23.63,653500,16.0428689667688,16.5467279167302,15.7069630001279,15.8749159834484,972742.470958617,0.0,1.0
1994-06-30,23.88,24.38,23.75,24.0,579800,16.0428689667688,16.3787749334097,15.9555334154422,16.1234863987626,863039.150209344,0.0,1.0
1994-07-01,24.0,24.13,23.75,23.88,259900,16.1234863987626,16.2108219500893,15.9555334154422,16.0428689667688,386864.220661277,0.0,1.0
1994-07-05,23.38,24.13,23.25,24.0,418200,15.7069630001279,16.2108219500893,15.6196274488013,16.1234863987626,622495.640940924,0.0,1.0
1994-07-06,23.38,23.38,22.75,23.25,606600,15.7069630001279,15.7069630001279,15.2837214821604,15.6196274488013,902931.266845444,0.0,1.0
1994-07-07,22.88,23.25,22.88,23.25,701400,15.3710570334871,15.6196274488013,15.3710570334871,15.6196274488013,1044042.18688657,0.0,1.0
1994-07-08,22.5,22.88,22.25,22.88,735000,15.11576849884,15.3710570334871,14.9478155155195,15.3710570334871,1094056.18386317,0.0,1.0
1994-07-11,22.88,23.0,22.63,22.63,1493900,15.3710570334871,15.4516744654809,15.2031040501666,15.2031040501666,2223687.80009957,0.0,1.0
1994-07-12,22.63,23.13,22.63,22.75,856800,15.2031040501666,15.5390100168075,15.2031040501666,15.2837214821604,1275356.92290335,0.0,1.0
1994-07-13,22.5,22.75,22.38,22.75,549900,15.11576849884,15.2837214821604,15.0351510668462,15.2837214821604,818532.646947424,0.0,1.0
1994-07-14,22.25,22.75,22.13,22.63,1726900,14.9478155155195,15.2837214821604,14.8671980835257,15.2031040501666,2570511.05294329,0.0,1.0
1994-07-15,22.63,22.63,22.25,22.5,660800,15.2031040501666,15.2031040501666,14.9478155155195,15.11576849884,983608.607206509,0.0,1.0
1994-07-18,22.63,22.75,22.38,22.63,557100,15.2031040501666,15.2837214821604,15.0351510668462,15.2031040501666,829249.932013841,0.0,1.0
1994-07-19,23.38,23.38,22.25,22.5,1046600,15.7069630001279,15.7069630001279,14.9478155155195,15.11576849884,1557876.46534857,0.0,1.0
1994-07-20,23.75,23.88,23.25,23.38,1217800,15.9555334154422,16.0428689667688,15.6196274488013,15.7069630001279,1812709.68803887,0.0,1.0
1994-07-21,23.75,24.0,23.5,23.75,722300,15.9555334154422,16.1234863987626,15.7875804321218,15.9555334154422,1075152.08381547,0.0,1.0
1994-07-22,23.5,23.75,23.38,23.5,359500,15.7875804321218,15.9555334154422,15.7069630001279,15.7875804321218,535119.997413345,0.0,1.0
1994-07-25,22.88,23.0,22.63,23.0,616200,15.3710570334871,15.4516744654809,15.2031040501666,15.4516744654809,917220.980267325,0.0,1.0
1994-07-26,22.88,22.88,22.63,22.88,666800,15.3710570334871,15.3710570334871,15.2031040501666,15.3710570334871,992539.678095184,0.0,1.0
1994-07-27,23.25,23.25,22.75,23.0,862700,15.6196274488013,15.6196274488013,15.2837214821604,15.4516744654809,1284139.14261056,0.0,1.0
1994-07-28,23.0,23.25,22.88,23.13,647900,15.4516744654809,15.6196274488013,15.3710570334871,15.5390100168075,964406.804795846,0.0,1.0
1994-07-29,22.5,23.13,22.38,23.13,881200,15.11576849884,15.5390100168075,15.0351510668462,15.5390100168075,1311676.61118398,0.0,1.0
1994-08-01,22.5,22.75,22.38,22.5,583500,15.11576849884,15.2837214821604,15.0351510668462,15.11576849884,868546.643924026,0.0,1.0
1994-08-02,22.13,22.42,22.0,22.38,700100,14.8671980835257,15.0620235441774,14.7798625321991,15.0351510668462,1042107.12152736,0.0,1.0
1994-08-03,22.13,22.38,22.0,22.13,472700,14.8671980835257,15.0351510668462,14.7798625321991,14.8671980835257,703619.534846424,0.0,1.0
1994-08-04,22.5,22.5,22.0,22.13,1031900,15.11576849884,15.11576849884,14.7798625321991,14.8671980835257,1535995.3416713,0.0,1.0
1994-08-05,22.31,22.75,22.13,22.63,668100,14.9881242315164,15.2837214821604,14.8671980835257,15.2031040501666,994474.743454403,0.0,1.0
1994-08-08,22.13,22.5,22.13,22.38,345200,14.8671980835257,15.11576849884,14.8671980835257,15.0351510668462,513834.278461996,0.0,1.0
1994-08-09,22.25,22.5,22.13,22.5,951900,14.9478155155195,15.11576849884,14.8671980835257,15.11576849884,1416914.39648892,0.0,1.0
1994-08-10,21.88,22.38,21.75,22.38,808600,14.6992451002053,15.0351510668462,14.6119095488786,15.0351510668462,1203610.65343096,0.0,1.0
1994-08-11,22.0,22.25,21.88,22.0,935100,14.7798625321991,14.9478155155195,14.6992451002053,14.7798625321991,1391907.39800061,0.0,1.0
1994-08-12,22.0,22.0,21.63,21.88,553800,14.7798625321991,14.7798625321991,14.5312921168848,14.6992451002053,824337.843025066,0.0,1.0
1994-08-15,22.0,22.13,21.88,22.0,277300,14.7798625321991,14.8671980835257,14.6992451002053,14.7798625321991,412764.326238445,0.0,1.0
1994-08-16,22.0,22.13,21.75,21.88,663000,14.7798625321991,14.8671980835257,14.6119095488786,14.6992451002053,986883.333199023,0.0,1.0
1994-08-17,21.75,22.13,21.75,21.88,557800,14.6119095488786,14.8671980835257,14.6119095488786,14.6992451002053,830291.890284189,0.0,1.0
1994-08-18,22.25,22.38,22.0,22.0,869200,14.9478155155195,15.0351510668462,14.7798625321991,14.7798625321991,1293814.46940663,0.0,1.0
1994-08-19,22.38,22.5,22.13,22.38,1105000,15.0351510668462,15.11576849884,14.8671980835257,15.0351510668462,1644805.5553317,0.0,1.0
1994-08-22,22.25,22.5,22.13,22.38,776200,14.9478155155195,15.11576849884,14.8671980835257,15.0351510668462,1155382.8706321,0.0,1.0
1994-08-23,22.0,22.13,21.88,22.13,600300,14.7798625321991,14.8671980835257,14.6992451002053,14.8671980835257,893553.642412328,0.0,1.0
1994-08-24,21.63,22.63,21.5,22.25,2389300,14.5312921168848,15.2031040501666,14.4439565655582,14.9478155155195,3556501.27905344,0.0,1.0
1994-08-25,21.38,21.63,21.25,21.5,2514500,14.3633391335644,14.5312921168848,14.2760035822378,14.4439565655582,3742862.95826387,0.0,1.0
1994-08-26,21.38,21.5,21.25,21.5,1361100,14.3633391335644,14.4439565655582,14.2760035822378,14.4439565655582,2026013.43109682,0.0,1.0
1994-08-29,21.75,21.8,21.13,21.25,2215400,14.6119095488786,14.6455001455427,14.1953861502439,14.2760035822378,3297649.07446323,0.0,1.0
1994-08-30,22.5,22.63,21.75,21.75,3283100,15.11576849884,15.2031040501666,14.6119095488786,14.6119095488786,4886933.13910364,0.0,1.0
1994-08-31,22.63,22.88,22.38,22.5,2437300,15.2031040501666,15.3710570334871,15.0351510668462,15.11576849884,3627949.84616287,0.0,1.0
1994-09-01,22.75,23.0,22.63,22.75,1434200,15.2837214821604,15.4516744654809,15.2031040501666,15.2837214821604,2134823.64475723,0.0,1.0
1994-09-02,23.13,23.25,22.75,22.88,2891400,15.5390100168075,15.6196274488013,15.2837214821604,15.3710570334871,4303883.06125438,0.0,1.0
1994-09-06,23.5,23.63,23.25,23.38,2592600,15.7875804321218,15.8749159834484,15.6196274488013,15.7069630001279,3859115.73099816,0.0,1.0
1994-09-07,23.63,23.88,23.38,23.75,3549900,15.8749159834484,16.0428689667688,15.7069630001279,15.9555334154422,5284068.09128689,0.0,1.0
1994-09-08,24.0,24.0,23.63,23.75,2275200,16.1234863987626,16.1234863987626,15.8749159834484,15.9555334154422,3386662.08098707,0.0,1.0
1994-09-09,24.5,24.63,23.88,24.13,3174900,16.4593923654035,16.5467279167302,16.0428689667688,16.2108219500893,4725876.16074447,0.0,1.0
1994-09-12,24.75,24.88,24.38,24.5,1661500,16.627345348724,16.7146809000506,16.3787749334097,16.4593923654035,2473162.38025667,0.0,1.0
1994-09-13,24.5,24.63,24.25,24.5,1330600,16.4593923654035,16.5467279167302,16.2914393820831,16.4593923654035,1980613.82074604,0.0,1.0
1994-09-14,24.25,24.63,24.25,24.63,953500,16.2914393820831,16.5467279167302,16.2914393820831,16.5467279167302,1419296.01539256,0.0,1.0
1994-09-15,24.13,25.0,24.0,24.13,1145700,16.2108219500893,16.7952983320444,16.1234863987626,16.2108219500893,1705387.98619324,0.0,1.0
1994-09-16,24.38,24.63,24.25,24.25,2627900,16.3787749334097,16.5467279167302,16.2914393820831,16.2914393820831,3911660.1980599,0.0,1.0
1994-09-19,25.63,25.63,24.38,24.5,2830000,17.2185398500119,17.2185398500119,16.3787749334097,16.4593923654035,4212488.43582691,0.0,1.0
1994-09-20,25.88,26.25,25.63,26.25,3639900,17.3864928333324,17.6350632486466,17.2185398500119,17.6350632486466,5418034.15461708,0.0,1.0
1994-09-21,25.88,26.13,25.63,26.0,1946100,17.3864928333324,17.5544458166528,17.2185398500119,17.4671102653262,2896792.84274301,0.0,1.0
1994-09-22,26.25,26.38,25.38,26.0,2000900,17.6350632486466,17.7223987999733,17.0505868666915,17.4671102653262,2978363.29019296,0.0,1.0
1994-09-23,26.75,27.0,25.88,26.25,6276800,17.9709692152875,18.138922198608,17.3864928333324,17.6350632486466,9343090.95901002,0.0,1.0
1994-09-26,26.75,26.88,26.38,26.63,2380800,17.9709692152875,18.0583047666142,17.7223987999733,17.8903517832937,3543848.92862781,0.0,1.0
1994-09-27,27.38,27.38,26.5,26.88,2529100,18.3942107332551,18.3942107332551,17.8030162319671,18.0583047666142,3764595.23075964,0.0,1.0
1994-09-28,26.88,27.13,26.63,27.13,1580600,18.0583047666142,18.2262577499346,17.8903517832937,18.2262577499346,2352741.77444099,0.0,1.0
1994-09-29,26.88,26.88,26.63,26.75,1686000,18.0583047666142,18.0583047666142,17.8903517832937,17.9709692152875,2509630.91971878,0.0,1.0
1994-09-30,26.63,26.88,26.5,26.75,1176800,17.8903517832937,18.0583047666142,17.8030162319671,17.9709692152875,1751680.7036329,0.0,1.0
1994-10-03,25.88,26.5,25.75,26.38,1960600,17.3864928333324,17.8030162319671,17.2991572820058,17.7223987999733,2918376.26405732,0.0,1.0
1994-10-04,25.5,25.63,25.13,25.63,1322700,17.1312042986853,17.2185398500119,16.8826338833711,17.2185398500119,1968854.57740927,0.0,1.0
1994-10-05,25.0,25.5,24.88,25.5,1364100,16.7952983320444,17.1312042986853,16.7146809000506,17.1312042986853,2030478.96654116,0.0,1.0
1994-10-06,25.63,25.63,24.88,25.0,2316900,17.2185398500119,17.2185398500119,16.7146809000506,16.7952983320444,3448733.02366338,0.0,1.0
1994-10-07,25.25,25.63,25.13,25.5,1124700,16.9632513153649,17.2185398500119,16.8826338833711,17.1312042986853,1674129.23808287,0.0,1.0
1994-10-10,25.5,25.5,25.13,25.38,726300,17.1312042986853,17.1312042986853,16.8826338833711,17.0505868666915,1081106.13107459,0.0,1.0
1994-10-11,25.75,25.75,25.0,25.25,1654000,17.2991572820058,17.2991572820058,16.7952983320444,16.9632513153649,2461998.54164582,0.0,1.0
1994-10-12,26.13,26.25,25.5,25.75,1363100,17.5544458166528,17.6350632486466,17.1312042986853,17.2991572820058,2028990.45472638,0.0,1.0
1994-10-13,25.63,26.13,25.25,26.13,1443300,17.2185398500119,17.5544458166528,16.9632513153649,17.5544458166528,2148369.10227173,0.0,1.0
1994-10-14,25.25,25.75,25.13,25.63,900700,16.9632513153649,17.2991572820058,16.8826338833711,17.2185398500119,1340702.59157219,0.0,1.0
1994-10-17,25.38,25.63,25.13,25.38,1205600,17.0505868666915,17.2185398500119,16.8826338833711,17.0505868666915,1794549.84389856,0.0,1.0
1994-10-18,25.38,25.63,25.25,25.38,622000,17.0505868666915,17.2185398500119,16.9632513153649,17.0505868666915,925854.348793051,0.0,1.0
1994-10-19,25.38,25.75,25.38,25.5,1011400,17.0505868666915,17.2991572820058,17.0505868666915,17.1312042986853,1505480.84946831,0.0,1.0
1994-10-20,25.88,26.0,25.5,25.63,1231200,17.3864928333324,17.4671102653262,17.1312042986853,17.2185398500119,1832655.74635692,0.0,1.0
1994-10-21,25.63,25.88,25.5,25.63,871300,17.2185398500119,17.3864928333324,17.1312042986853,17.2185398500119,1296940.34421766,0.0,1.0
1994-10-24,25.38,25.63,25.25,25.38,521200,17.0505868666915,17.2185398500119,16.9632513153649,17.0505868666915,775812.357863244,0.0,1.0
1994-10-25,25.38,25.5,25.13,25.38,693400,17.0505868666915,17.1312042986853,16.8826338833711,17.0505868666915,1032134.09236833,0.0,1.0
1994-10-26,24.88,25.5,24.88,25.25,1046900,16.7146809000506,17.1312042986853,16.7146809000506,16.9632513153649,1558323.018893,0.0,1.0
1994-10-27,24.0,25.25,24.0,25.13,2009100,16.1234863987626,16.9632513153649,16.1234863987626,16.8826338833711,2990569.08707415,0.0,1.0
1994-10-28,23.38,24.25,23.38,24.0,1800800,15.7069630001279,16.2914393820831,15.7069630001279,16.1234863987626,2680512.07605552,0.0,1.0
1994-10-31,23.88,24.25,23.0,23.25,1907800,16.0428689667688,16.2914393820831,15.4516744654809,15.6196274488013,2839782.84023695,0.0,1.0
1994-11-01,23.75,24.25,23.63,23.88,1059700,15.9555334154422,16.2914393820831,15.8749159834484,16.0428689667688,1577375.97012218,0.0,1.0
1994-11-02,23.63,23.75,23.5,23.75,685500,15.8749159834484,15.9555334154422,15.7875804321218,15.9555334154422,1020374.84903157,0.0,1.0
1994-11-03,23.75,23.75,23.38,23.63,766200,15.9555334154422,15.9555334154422,15.7069630001279,15.8749159834484,1140497.7524843,0.0,1.0
1994-11-04,23.38,24.0,23.38,23.88,968000,15.7069630001279,16.1234863987626,15.7069630001279,16.0428689667688,1440879.43670687,0.0,1.0
1994-11-07,23.63,23.75,23.25,23.38,947900,15.8749159834484,15.9555334154422,15.6196274488013,15.7069630001279,1410960.34922979,0.0,1.0
1994-11-08,24.0,24.13,23.88,24.0,984400,16.1234863987626,16.2108219500893,16.0428689667688,16.1234863987626,1465291.03046926,0.0,1.0
1994-11-09,23.5,24.38,23.5,24.0,1192700,15.7875804321218,16.3787749334097,15.7875804321218,16.1234863987626,1775348.04148789,0.0,1.0
1994-11-10,23.63,23.75,23.5,23.63,888000,15.8749159834484,15.9555334154422,15.7875804321218,15.8749159834484,1321798.49152448,0.0,1.0
1994-11-11,23.5,23.75,23.5,23.63,394500,15.7875804321218,15.9555334154422,15.7875804321218,15.8749159834484,587217.910930639,0.0,1.0
1994-11-14,23.25,23.75,23.25,23.63,622700,15.6196274488013,15.9555334154422,15.6196274488013,15.8749159834484,926896.307063397,0.0,1.0
1994-11-15,23.13,23.63,22.88,23.5,1043400,15.5390100168075,15.8749159834484,15.3710570334871,15.7875804321218,1553113.22754127,0.0,1.0
1994-11-16,23.0,23.38,23.0,23.13,853500,15.4516744654809,15.7069630001279,15.4516744654809,15.5390100168075,1270444.83391458,0.0,1.0
1994-11-17,22.5,23.13,22.5,23.13,771900,15.11576849884,15.5390100168075,15.11576849884,15.5390100168075,1148982.26982854,0.0,1.0
1994-11-18,22.13,22.5,22.0,22.5,1321000,14.8671980835257,15.11576849884,14.7798625321991,15.11576849884,1966324.10732415,0.0,1.0
1994-11-21,22.0,22.25,21.75,22.13,907500,14.7798625321991,14.9478155155195,14.6119095488786,14.8671980835257,1350824.47191269,0.0,1.0
1994-11-22,21.5,22.0,21.38,22.0,983900,14.4439565655582,14.7798625321991,14.3633391335644,14.7798625321991,1464546.77456187,0.0,1.0
1994-11-23,20.75,21.5,20.63,21.25,1802500,13.973688212261,14.478761280174,13.8928765213949,14.3104035908697,2676592.92463548,0.05,1.0
1994-11-25,21.5,21.5,21.0,21.0,1072800,14.478761280174,14.478761280174,14.1420459015653,14.1420459015653,1593036.8319273,0.0,1.0
1994-11-28,21.13,21.63,20.88,21.5,1254500,14.2295919000036,14.5663072786123,14.0612342106992,14.478761280174,1862849.27819984,0.0,1.0
1994-11-29,21.38,21.75,21.25,21.38,1666900,14.3979495893079,14.6471189694784,14.3104035908697,14.3979495893079,2475235.92015251,0.0,1.0
1994-11-30,21.0,21.63,20.88,21.63,1448200,14.1420459015653,14.5663072786123,14.0612342106992,14.5663072786123,2150480.92840894,0.0,1.0
1994-12-01,21.13,21.38,20.75,20.88,970900,14.2295919000036,14.3979495893079,13.973688212261,14.0612342106992,1441722.09183278,0.0,1.0
1994-12-02,20.88,21.25,20.63,21.0,1134100,14.0612342106992,14.3104035908697,13.8928765213949,14.1420459015653,1684063.26536983,0.0,1.0
1994-12-05,20.5,20.88,20.38,20.75,1398200,13.8053305229566,14.0612342106992,13.7245188320905,13.973688212261,2076234.24534,0.0,1.0
1994-12-06,20.75,20.75,19.88,20.5,2869800,13.973688212261,13.973688212261,13.3878034534818,13.8053305229566,4261462.62142519,0.0,1.0
1994-12-07,21.38,21.38,20.88,21.0,2449500,14.3979495893079,14.3979495893079,14.0612342106992,14.1420459015653,3637345.00354765,0.0,1.0
1994-12-08,21.13,21.38,21.0,21.25,1216000,14.2295919000036,14.3979495893079,14.1420459015653,14.3104035908697,1805679.33223675,0.0,1.0
1994-12-09,21.38,21.38,20.88,21.0,865800,14.3979495893079,14.3979495893079,14.0612342106992,14.1420459015653,1285655.56402186,0.0,1.0
1994-12-12,21.5,21.63,21.38,21.38,738400,14.478761280174,14.5663072786123,14.3979495893079,14.3979495893079,1096475.01556219,0.0,1.0
1994-12-13,21.88,22.13,21.75,21.75,1377900,14.7346649679166,14.903022657221,14.6471189694784,14.6471189694784,2046090.092014,0.0,1.0
1994-12-14,22.13,22.38,22.0,22.13,880500,14.903022657221,15.0713803465253,14.8154766587827,14.903022657221,1307484.08884413,0.0,1.0
1994-12-15,21.5,22.13,21.5,22.0,1038300,14.478761280174,14.903022657221,14.478761280174,14.8154766587827,1541806.62060972,0.0,1.0
1994-12-16,21.13,21.75,21.0,21.75,1417300,14.2295919000036,14.6471189694784,14.1420459015653,14.6471189694784,2104596.47827233,0.0,1.0
1994-12-19,21.38,21.38,20.88,21.0,742900,14.3979495893079,14.3979495893079,14.0612342106992,14.1420459015653,1103157.21703839,0.0,1.0
1994-12-20,21.5,21.75,21.38,21.63,961400,14.478761280174,14.6471189694784,14.3979495893079,14.5663072786123,1427615.22204969,0.0,1.0
1994-12-21,21.75,21.88,21.38,21.5,957600,14.6471189694784,14.7346649679166,14.3979495893079,14.478761280174,1421972.47413644,0.0,1.0
1994-12-22,21.5,21.75,21.38,21.63,659500,14.478761280174,14.6471189694784,14.3979495893079,14.5663072786123,979313.749679392,0.0,1.0
1994-12-23,21.5,21.75,21.5,21.5,494300,14.478761280174,14.6471189694784,14.478761280174,14.478761280174,734002.708819596,0.0,1.0
1994-12-27,21.75,21.88,21.5,21.63,405300,14.6471189694784,14.7346649679166,14.478761280174,14.5663072786123,601843.612956871,0.0,1.0
1994-12-28,22.63,22.88,21.75,21.88,1457400,15.2397380358297,15.408095725134,14.6471189694784,14.7346649679166,2164142.31809362,0.0,1.0
1994-12-29,22.5,22.88,22.38,22.63,2781500,15.1521920373914,15.408095725134,15.0713803465253,15.2397380358297,4130342.97912544,0.0,1.0
1994-12-30,22.25,22.63,22.25,22.63,772800,14.9838343480871,15.2397380358297,14.9838343480871,15.2397380358297,1147556.73351362,0.0,1.0
1995-01-03,21.38,22.0,21.38,22.0,1192700,14.3979495893079,14.8154766587827,14.3979495893079,14.8154766587827,1771080.37792663,0.0,1.0
1995-01-04,20.5,21.13,20.38,20.88,3047700,13.8053305229566,14.2295919000036,13.7245188320905,14.0612342106992,4525632.31978451,0.0,1.0
1995-01-05,20.88,21.0,20.0,20.75,2091700,14.0612342106992,14.1420459015653,13.4686151443479,13.973688212261,3106035.73950627,0.0,1.0
1995-01-06,20.25,21.0,20.25,20.88,1480100,13.6369728336523,14.1420459015653,13.6369728336523,14.0612342106992,2197850.31220692,0.0,1.0
1995-01-09,20.5,20.63,20.25,20.38,1264000,13.8053305229566,13.8928765213949,13.6369728336523,13.7245188320905,1876956.14798295,0.0,1.0
1995-01-10,21.0,21.0,20.38,20.5,1488100,14.1420459015653,14.1420459015653,13.7245188320905,13.8053305229566,2209729.78149796,0.0,1.0
1995-01-11,22.25,22.25,21.0,21.13,3298100,14.9838343480871,14.9838343480871,14.1420459015653,14.2295919000036,4897459.70859377,0.0,1.0
1995-01-12,22.13,22.75,22.0,22.75,2815200,14.903022657221,15.3205497266958,14.8154766587827,15.3205497266958,4180385.2435139,0.0,1.0
1995-01-13,21.88,21.88,21.63,21.88,839100,14.7346649679166,14.7346649679166,14.5663072786123,14.7346649679166,1246007.83526305,0.0,1.0
1995-01-16,21.5,21.75,21.5,21.5,877800,14.478761280174,14.6471189694784,14.478761280174,14.478761280174,1303474.76795841,0.0,1.0
1995-01-17,21.75,22.0,21.63,21.75,1224700,14.6471189694784,14.8154766587827,14.5663072786123,14.6471189694784,1818598.25509075,0.0,1.0
1995-01-18,22.25,22.25,21.88,22.0,1416600,14.9838343480871,14.9838343480871,14.7346649679166,14.8154766587827,2103557.02470936,0.0,1.0
1995-01-19,22.25,22.38,22.0,22.0,1185900,14.9838343480871,15.0713803465253,14.8154766587827,14.8154766587827,1760982.82902925,0.0,1.0
1995-01-20,22.13,22.5,22.0,22.25,1676200,14.903022657221,15.1521920373914,14.8154766587827,14.9838343480871,2489045.80320333,0.0,1.0
1995-01-23,21.63,22.0,21.38,22.0,914500,14.5663072786123,14.8154766587827,14.3979495893079,14.8154766587827,1357971.83333101,0.0,1.0
1995-01-24,21.5,21.63,21.25,21.63,557000,14.478761280174,14.5663072786123,14.3104035908697,14.5663072786123,827108.049388054,0.0,1.0
1995-01-25,21.0,21.5,21.0,21.5,1229700,14.1420459015653,14.478761280174,14.1420459015653,14.478761280174,1826022.92339765,0.0,1.0
1995-01-26,21.0,21.25,21.0,21.25,628000,14.1420459015653,14.3104035908697,14.1420459015653,14.3104035908697,932538.339345957,0.0,1.0
1995-01-27,20.25,20.88,20.25,20.88,1217300,13.6369728336523,14.0612342106992,13.6369728336523,14.0612342106992,1807609.74599654,0.0,1.0
1995-01-30,20.25,20.5,20.13,20.25,1475700,13.6369728336523,13.8053305229566,13.5561611427862,13.6369728336523,2191316.60409685,0.0,1.0
1995-01-31,19.88,20.13,19.75,20.13,2325400,13.3878034534818,13.5561611427862,13.3002574550436,13.5561611427862,3453064.73617053,0.0,1.0
1995-02-01,20.13,20.63,20.13,20.5,1896300,13.5561611427862,13.8928765213949,13.5561611427862,13.8053305229566,2815879.70207282,0.0,1.0
1995-02-02,21.0,21.0,20.5,20.5,1972900,14.1420459015653,14.1420459015653,13.8053305229566,13.8053305229566,2929625.62053446,0.0,1.0
1995-02-03,20.88,21.0,20.63,20.88,943600,14.0612342106992,14.1420459015653,13.8928765213949,14.0612342106992,1401183.40287714,0.0,1.0
1995-02-06,20.88,21.13,20.5,20.75,1542300,14.0612342106992,14.2295919000036,13.8053305229566,13.973688212261,2290213.1859447,0.0,1.0
1995-02-07,20.5,20.88,20.5,20.75,1024000,13.8053305229566,14.0612342106992,13.8053305229566,13.973688212261,1520572.06925201,0.0,1.0
1995-02-08,20.75,20.88,20.38,20.5,1677300,13.973688212261,14.0612342106992,13.7245188320905,13.8053305229566,2490679.23023084,0.0,1.0
1995-02-09,21.25,21.25,20.88,21.0,1394200,14.3104035908697,14.3104035908697,14.0612342106992,14.1420459015653,2070294.51069447,0.0,1.0
1995-02-10,21.13,21.5,21.13,21.25,924100,14.2295919000036,14.478761280174,14.2295919000036,14.3104035908697,1372227.19648025,0.0,1.0
1995-02-13,21.13,21.25,20.88,21.13,796800,14.2295919000036,14.3104035908697,14.0612342106992,14.2295919000036,1183195.14138671,0.0,1.0
1995-02-14,21.0,21.38,21.0,21.25,677200,14.1420459015653,14.3979495893079,14.1420459015653,14.3104035908697,1005597.0754858,0.0,1.0
1995-02-15,21.38,21.38,21.13,21.25,982600,14.3979495893079,14.3979495893079,14.2295919000036,14.3104035908697,1459095.81567092,0.0,1.0
1995-02-16,21.38,21.75,21.38,21.38,1084300,14.3979495893079,14.6471189694784,14.3979495893079,14.3979495893079,1610113.56903316,0.0,1.0
1995-02-17,21.75,22.13,21.75,21.88,1878100,14.6471189694784,14.903022657221,14.6471189694784,14.7346649679166,2788853.90943572,0.0,1.0
1995-02-21,21.63,22.0,21.5,21.88,844600,14.5663072786123,14.8154766587827,14.478761280174,14.7346649679166,1254174.97040063,0.0,1.0
1995-02-22,22.25,22.5,21.75,21.75,1938700,14.9838343480871,15.1521920373914,14.6471189694784,14.6471189694784,2878840.88931529,0.0,1.0
1995-02-23,21.88,22.38,21.88,22.25,1013100,14.7346649679166,15.0713803465253,14.7346649679166,14.9838343480871,1504386.29234298,0.0,1.0
1995-02-24,21.63,22.0,21.5,22.0,1392300,14.5663072786123,14.8154766587827,14.478761280174,14.8154766587827,2067473.13673785,0.0,1.0
1995-02-27,21.75,21.88,21.38,21.5,765300,14.6471189694784,14.7346649679166,14.3979495893079,14.478761280174,1136419.73105328,0.0,1.0
1995-02-28,21.75,22.0,21.75,21.75,658000,14.6471189694784,14.8154766587827,14.6471189694784,14.6471189694784,977086.349187321,0.0,1.0
1995-03-01,21.0,21.75,21.0,21.75,1357800,14.1420459015653,14.6471189694784,14.1420459015653,14.6471189694784,2016242.92542029,0.0,1.0
1995-03-02,21.5,21.63,20.75,21.0,1538600,14.478761280174,14.5663072786123,13.973688212261,14.1420459015653,2284718.93139759,0.0,1.0
1995-03-03,21.0,21.75,21.0,21.38,1148200,14.1420459015653,14.6471189694784,14.1420459015653,14.3979495893079,1705000.82999527,0.0,1.0
1995-03-06,21.75,21.75,21.13,21.25,2073100,14.6471189694784,14.6471189694784,14.2295919000036,14.3104035908697,3078415.97340461,0.0,1.0
1995-03-07,23.25,23.5,22.0,22.13,5626300,15.6572651053045,15.8256227946088,14.8154766587827,14.903022657221,8354682.25901614,0.0,1.0
1995-03-08,22.38,23.38,22.38,23.38,3110400,15.0713803465253,15.7448111037427,15.0713803465253,15.7448111037427,4618737.66035297,0.0,1.0
1995-03-09,23.0,23.0,22.5,22.63,1887700,15.4889074160001,15.4889074160001,15.1521920373914,15.2397380358297,2803109.27258497,0.0,1.0
1995-03-10,22.75,23.13,22.63,22.88,1227900,15.3205497266958,15.5764534144384,15.2397380358297,15.408095725134,1823350.04280716,0.0,1.0
1995-03-13,23.25,23.38,23.13,23.25,1858400,15.6572651053045,15.7448111037427,15.5764534144384,15.6572651053045,2759600.71630656,0.0,1.0
1995-03-14,23.13,23.25,22.75,23.13,1135300,15.5764534144384,15.6572651053045,15.3205497266958,15.5764534144384,1685845.18576347,0.0,1.0
1995-03-15,23.63,23.63,23.25,23.38,2037300,15.9131687930471,15.9131687930471,15.6572651053045,15.7448111037427,3025255.34832725,0.0,1.0
1995-03-16,23.5,23.5,23.0,23.25,1627000,15.8256227946088,15.8256227946088,15.4889074160001,15.6572651053045,2415987.06706349,0.0,1.0
1995-03-17,23.5,23.88,23.13,23.38,2707200,15.8256227946088,16.0815264823514,15.5764534144384,15.7448111037427,4020012.40808499,0.0,1.0
1995-03-20,23.75,23.88,23.13,23.25,1326200,15.9939804839132,16.0815264823514,15.5764534144384,15.6572651053045,1969319.02172071,0.0,1.0
1995-03-21,23.5,24.13,23.38,23.75,1301500,15.8256227946088,16.2498841716558,15.7448111037427,15.9939804839132,1932641.16028465,0.0,1.0
1995-03-22,23.5,23.75,23.38,23.5,1043700,15.8256227946088,15.9939804839132,15.7448111037427,15.8256227946088,1549825.26238117,0.0,1.0
1995-03-23,23.88,23.88,23.5,23.63,1204300,16.0815264823514,16.0815264823514,15.8256227946088,15.9131687930471,1788305.60839862,0.0,1.0
1995-03-24,23.88,23.88,23.5,23.63,1507600,16.0815264823514,16.0815264823514,15.8256227946088,15.9131687930471,2238685.98789485,0.0,1.0
1995-03-27,23.88,24.0,23.63,23.75,653500,16.0815264823514,16.1623381732175,15.9131687930471,15.9939804839132,970404.147711119,0.0,1.0
1995-03-28,24.0,24.0,23.25,23.75,1505700,16.1623381732175,16.1623381732175,15.6572651053045,15.9939804839132,2235864.61393823,0.0,1.0
1995-03-29,23.75,24.25,23.63,24.13,1335100,15.9939804839132,16.3306958625218,15.9131687930471,16.2498841716558,1982534.93130698,0.0,1.0
1995-03-30,24.63,25.0,23.75,23.88,4064000,16.5865995502645,16.8357689304349,15.9939804839132,16.0815264823514,6034770.39984388,0.0,1.0
1995-03-31,24.88,25.5,24.63,25.38,3863400,16.7549572395688,17.1724843090436,16.5865995502645,17.0916726181775,5736892.70737129,0.0,1.0
1995-04-03,25.0,25.13,24.75,25.0,1462900,16.8357689304349,16.9233149288732,16.6674112411305,16.8357689304349,2172309.45323121,0.0,1.0
1995-04-04,24.75,25.0,24.63,24.88,1157700,16.6674112411305,16.8357689304349,16.5865995502645,16.7549572395688,1719107.69977837,0.0,1.0
1995-04-05,25.38,25.38,24.75,24.88,2206100,17.0916726181775,17.0916726181775,16.6674112411305,16.7549572395688,3275912.15036802,0.0,1.0
1995-04-06,25.5,25.75,25.13,25.38,1655500,17.1724843090436,17.3408419983479,16.9233149288732,17.0916726181775,2458307.67641279,0.0,1.0
1995-04-07,25.13,25.5,25.0,25.5,1056800,16.9233149288732,17.1724843090436,16.8357689304349,17.1724843090436,1569277.89334523,0.0,1.0
1995-04-10,24.5,24.75,24.25,24.63,1160200,16.4990535518262,16.6674112411305,16.3306958625218,16.5865995502645,1722820.03393181,0.0,1.0
1995-04-11,24.5,24.75,24.38,24.5,1122000,16.4990535518262,16.6674112411305,16.4182418609601,16.4990535518262,1666095.56806714,0.0,1.0
1995-04-12,24.63,24.75,24.5,24.63,818600,16.5865995502645,16.6674112411305,16.4990535518262,16.5865995502645,1215566.69520477,0.0,1.0
1995-04-13,23.88,24.5,23.63,24.5,2503500,16.0815264823514,16.4990535518262,15.9131687930471,16.4990535518262,3717531.42126211,0.0,1.0
1995-04-17,24.75,25.0,24.13,24.38,1970400,16.6674112411305,16.8357689304349,16.2498841716558,16.4182418609601,2925913.28638101,0.0,1.0
1995-04-18,25.63,25.63,24.63,24.88,2480000,17.2600303074819,17.2600303074819,16.5865995502645,16.7549572395688,3682635.48021969,0.0,1.0
1995-04-19,25.38,26.0,25.25,25.63,2764000,17.0916726181775,17.5091996876523,17.0041266197392,17.2600303074819,4104356.64005131,0.0,1.0
1995-04-20,24.5,25.25,24.5,25.0,1734200,16.4990535518262,17.0041266197392,16.4990535518262,16.8357689304349,2575171.95556331,0.0,1.0
1995-04-21,24.88,25.0,24.25,24.38,1847700,16.7549572395688,16.8357689304349,16.3306958625218,16.4182418609601,2743711.92612982,0.0,1.0
1995-04-24,25.0,25.13,24.75,24.88,959500,16.8357689304349,16.9233149288732,16.6674112411305,16.7549572395688,1424793.84809306,0.0,1.0
1995-04-25,25.0,25.13,24.75,24.88,1023100,16.8357689304349,16.9233149288732,16.6674112411305,16.7549572395688,1519235.62895676,0.0,1.0
1995-04-26,24.38,25.0,24.38,25.0,1459400,16.4182418609601,16.8357689304349,16.4182418609601,16.8357689304349,2167112.18541638,0.0,1.0
1995-04-27,24.75,24.75,24.38,24.38,1052800,16.6674112411305,16.6674112411305,16.4182418609601,16.4182418609601,1563338.15869972,0.0,1.0
1995-04-28,24.13,25.0,24.13,25.0,1403700,16.2498841716558,16.8357689304349,16.2498841716558,16.8357689304349,2084401.38047757,0.0,1.0
1995-05-01,24.63,24.75,24.38,24.38,810200,16.5865995502645,16.6674112411305,16.4182418609601,16.4182418609601,1203093.25244919,0.0,1.0
1995-05-02,24.5,25.0,24.38,24.63,1251600,16.4990535518262,16.8357689304349,16.4182418609601,16.5865995502645,1858542.97058184,0.0,1.0
1995-05-03,24.0,24.63,24.0,24.5,1293800,16.1623381732175,16.5865995502645,16.1623381732175,16.4990535518262,1921207.17109204,0.0,1.0
1995-05-04,24.5,24.63,24.0,24.13,1425100,16.4990535518262,16.5865995502645,16.1623381732175,16.2498841716558,2116178.96083109,0.0,1.0
1995-05-05,24.25,24.63,23.88,24.5,1357500,16.3306958625218,16.5865995502645,16.0815264823514,16.4990535518262,2015797.44532188,0.0,1.0
1995-05-08,24.13,24.38,23.88,24.13,828000,16.2498841716558,16.4182418609601,16.0815264823514,16.2498841716558,1229525.07162174,0.0,1.0
1995-05-09,23.38,23.75,23.13,23.75,1994700,15.7448111037427,15.9939804839132,15.5764534144384,15.9939804839132,2961997.17435252,0.0,1.0
1995-05-10,23.38,23.63,23.25,23.25,1423800,15.7448111037427,15.9131687930471,15.6572651053045,15.6572651053045,2114248.5470713,0.0,1.0
1995-05-11,22.88,23.5,22.75,23.25,1510000,15.408095725134,15.8256227946088,15.3205497266958,15.6572651053045,2242249.82868216,0.0,1.0
1995-05-12,22.63,23.13,22.63,23.0,1177300,15.2397380358297,15.5764534144384,15.2397380358297,15.4889074160001,1748212.39954139,0.0,1.0
1995-05-15,23.38,23.5,22.75,22.75,1107200,15.7448111037427,15.8256227946088,15.3205497266958,15.3205497266958,1644118.54987873,0.0,1.0
1995-05-16,23.75,23.88,23.13,23.38,1273400,15.9939804839132,16.0815264823514,15.5764534144384,15.7448111037427,1890914.5243999,0.0,1.0
1995-05-17,24.25,24.38,23.5,23.5,1627300,16.3306958625218,16.4182418609601,15.8256227946088,15.8256227946088,2416432.54716191,0.0,1.0
1995-05-18,24.63,24.63,24.0,24.0,1460400,16.5865995502645,16.5865995502645,16.1623381732175,16.1623381732175,2168597.11907776,0.0,1.0
1995-05-19,24.0,24.5,24.0,24.38,709300,16.1623381732175,16.4990535518262,16.1623381732175,16.4182418609601,1053263.44601606,0.0,1.0
1995-05-22,23.63,24.13,23.5,23.88,849600,15.9131687930471,16.2498841716558,15.8256227946088,16.0815264823514,1261599.63870752,0.0,1.0
1995-05-23,24.25,24.38,23.5,23.63,1165200,16.3306958625218,16.4182418609601,15.8256227946088,15.9131687930471,1730244.70223871,0.0,1.0
1995-05-24,25.0,25.0,24.25,24.38,1401200,16.8761747758679,16.8761747758679,16.3698895325919,16.4576456414264,2075707.34868729,0.06,1.0
1995-05-25,25.0,25.5,25.0,25.13,2006800,16.8761747758679,17.2136982713853,16.8761747758679,16.9639308847024,2972830.07946449,0.0,1.0
1995-05-26,25.25,25.5,25.13,25.13,1016300,17.0449365236266,17.2136982713853,16.9639308847024,16.9639308847024,1505524.82049021,0.0,1.0
1995-05-30,25.13,25.38,24.88,25.38,1046800,16.9639308847024,17.1326926324611,16.7951691369438,17.1326926324611,1550706.86026681,0.0,1.0
1995-05-31,25.25,25.25,24.88,25.0,801200,17.0449365236266,17.0449365236266,16.7951691369438,16.8761747758679,1186880.33668873,0.0,1.0
1995-06-01,25.38,25.5,25.0,25.0,1247400,17.1326926324611,17.2136982713853,16.8761747758679,16.8761747758679,1847871.35794499,0.0,1.0
1995-06-02,25.0,25.38,24.75,25.25,992800,16.8761747758679,17.1326926324611,16.7074130281093,17.0449365236266,1470712.42918694,0.0,1.0
1995-06-05,25.0,25.13,24.75,24.88,417400,16.8761747758679,16.9639308847024,16.7074130281093,16.7951691369438,618327.324680326,0.0,1.0
1995-06-06,24.75,24.88,24.5,24.88,1006600,16.7074130281093,16.7951691369438,16.5386512803506,16.7951691369438,1491155.4504629,0.0,1.0
1995-06-07,25.25,25.38,24.75,24.75,1063600,17.0449365236266,17.1326926324611,16.7074130281093,16.7074130281093,1575594.01660276,0.0,1.0
1995-06-08,25.75,25.88,24.88,25.0,1083700,17.382460019144,17.4702161279785,16.7951691369438,16.8761747758679,1605369.72150471,0.0,1.0
1995-06-09,25.75,26.13,25.38,25.63,1392700,17.382460019144,17.6389778757372,17.1326926324611,17.3014543802198,2063115.63268397,0.0,1.0
1995-06-12,25.5,25.75,25.38,25.63,624700,17.2136982713853,17.382460019144,17.1326926324611,17.3014543802198,925417.057325823,0.0,1.0
1995-06-13,25.5,25.75,25.38,25.38,773800,17.2136982713853,17.382460019144,17.1326926324611,17.1326926324611,1146290.56980746,0.0,1.0
1995-06-14,25.88,26.13,25.63,25.75,1304600,17.4702161279785,17.6389778757372,17.3014543802198,17.382460019144,1932606.19975551,0.0,1.0
1995-06-15,26.38,26.88,26.0,26.13,2880200,17.8077396234958,18.1452631190132,17.5512217669027,17.6389778757372,4266665.93326372,0.0,1.0
1995-06-16,26.5,26.63,26.38,26.63,2036600,17.88874526242,17.9765013712545,17.8077396234958,17.9765013712545,3016975.15439375,0.0,1.0
1995-06-19,26.88,27.0,26.63,26.63,1116200,18.1452631190132,18.2262687579374,17.9765013712545,17.9765013712545,1653514.51798797,0.0,1.0
1995-06-20,26.13,26.88,26.13,26.75,1113100,17.6389778757372,18.1452631190132,17.6389778757372,18.0575070101787,1648922.24509264,0.0,1.0
1995-06-21,25.88,26.25,25.75,26.13,1033600,17.4702161279785,17.7199835146613,17.382460019144,17.6389778757372,1531152.66600283,0.0,1.0
1995-06-22,26.63,26.63,25.75,25.88,1227100,17.9765013712545,17.9765013712545,17.382460019144,17.4702161279785,1817799.37737237,0.0,1.0
1995-06-23,26.38,26.75,26.38,26.5,628300,17.8077396234958,18.0575070101787,17.8077396234958,17.88874526242,930750.019397818,0.0,1.0
1995-06-26,25.88,26.25,25.75,26.0,706900,17.4702161279785,17.7199835146613,17.382460019144,17.5512217669027,1047186.35796962,0.0,1.0
1995-06-27,25.88,25.88,25.63,25.88,781400,17.4702161279785,17.4702161279785,17.3014543802198,17.4702161279785,1157549.04529278,0.0,1.0
1995-06-28,25.38,25.88,25.38,25.88,881900,17.1326926324611,17.4702161279785,17.1326926324611,17.4702161279785,1306427.56980254,0.0,1.0
1995-06-29,25.63,25.75,25.38,25.38,781100,17.3014543802198,17.382460019144,17.1326926324611,17.1326926324611,1157104.63178678,0.0,1.0
1995-06-30,25.25,25.63,25.13,25.63,1067800,17.0449365236266,17.3014543802198,16.9639308847024,17.3014543802198,1581815.80568675,0.0,1.0
1995-07-03,25.25,25.25,25.0,25.13,149800,17.0449365236266,17.0449365236266,16.8761747758679,16.9639308847024,221910.477328972,0.0,1.0
1995-07-05,25.25,25.63,25.13,25.25,956100,17.0449365236266,17.3014543802198,16.9639308847024,17.0449365236266,1416345.84361969,0.0,1.0
1995-07-06,26.13,26.13,25.38,25.38,1469600,17.6389778757372,17.6389778757372,17.1326926324611,17.1326926324611,2177033.62805511,0.0,1.0
1995-07-07,26.25,26.63,26.13,26.38,1506600,17.7199835146613,17.9765013712545,17.6389778757372,17.8077396234958,2231844.62712836,0.0,1.0
1995-07-10,26.38,26.63,26.13,26.38,773600,17.8077396234958,17.9765013712545,17.6389778757372,17.8077396234958,1145994.2941368,0.0,1.0
1995-07-11,26.88,26.88,26.13,26.25,1436400,18.1452631190132,18.1452631190132,17.6389778757372,17.7199835146613,2127851.86672453,0.0,1.0
1995-07-12,27.38,27.5,26.75,27.0,3848400,18.4827866145306,18.5637922534547,18.0575070101787,18.2262687579374,5700936.45495869,0.0,1.0
1995-07-13,26.38,27.5,26.38,27.25,1406100,17.8077396234958,18.5637922534547,17.8077396234958,18.3950305056961,2082966.10261861,0.0,1.0
1995-07-14,26.63,26.88,26.25,26.5,857500,17.9765013712545,18.1452631190132,17.7199835146613,17.88874526242,1270281.93798126,0.0,1.0
1995-07-17,27.0,27.0,26.63,26.63,892900,18.2262687579374,18.2262687579374,17.9765013712545,17.9765013712545,1322722.73168917,0.0,1.0
1995-07-18,26.88,27.13,26.5,27.0,967200,18.1452631190132,18.3140248667719,17.88874526242,18.2262687579374,1432789.14334166,0.0,1.0
1995-07-19,26.5,27.38,25.88,27.0,2298100,17.88874526242,18.4827866145306,17.4702161279785,18.2262687579374,3404355.59378978,0.0,1.0
1995-07-20,26.0,26.5,26.0,26.25,1055600,17.5512217669027,17.88874526242,17.5512217669027,17.7199835146613,1563742.98977611,0.0,1.0
1995-07-21,25.88,26.13,25.63,26.13,1484500,17.4702161279785,17.6389778757372,17.3014543802198,17.6389778757372,2199106.16551974,0.0,1.0
1995-07-24,26.25,26.25,25.75,26.0,890000,17.7199835146613,17.7199835146613,17.382460019144,17.5512217669027,1318426.73446452,0.0,1.0
1995-07-25,25.63,26.13,25.5,26.13,782600,17.3014543802198,17.6389778757372,17.2136982713853,17.6389778757372,1159326.69931678,0.0,1.0
1995-07-26,25.75,26.0,25.0,25.63,1520300,17.382460019144,17.5512217669027,16.8761747758679,17.3014543802198,2252139.51056899,0.0,1.0
1995-07-27,25.13,25.63,25.0,25.5,1115900,16.9639308847024,17.3014543802198,16.8761747758679,17.2136982713853,1653070.10448198,0.0,1.0
1995-07-28,25.0,25.25,24.88,24.88,715700,16.8761747758679,17.0449365236266,16.7951691369438,16.7951691369438,1060222.48747894,0.0,1.0
1995-07-31,24.88,25.13,24.75,25.13,659300,16.7951691369438,16.9639308847024,16.7074130281093,16.9639308847024,976672.748351072,0.0,1.0
1995-08-01,25.88,26.0,24.88,24.88,1733300,17.4702161279785,17.5512217669027,16.7951691369438,16.7951691369438,2567673.09982848,0.0,1.0
1995-08-02,25.75,26.0,25.63,25.75,827600,17.382460019144,17.5512217669027,17.3014543802198,17.382460019144,1225988.72521667,0.0,1.0
1995-08-03,26.0,26.25,25.75,25.88,841900,17.5512217669027,17.7199835146613,17.382460019144,17.4702161279785,1247172.4356693,0.0,1.0
1995-08-04,25.75,25.88,25.38,25.88,691800,17.382460019144,17.4702161279785,17.1326926324611,17.4702161279785,1024817.54483433,0.0,1.0
1995-08-07,25.25,26.13,25.25,25.88,677400,17.0449365236266,17.6389778757372,17.0449365236266,17.4702161279785,1003485.69654636,0.0,1.0
1995-08-08,25.75,25.88,25.38,25.5,716300,17.382460019144,17.4702161279785,17.1326926324611,17.2136982713853,1061111.31449093,0.0,1.0
1995-08-09,25.38,25.88,25.38,25.88,623500,17.1326926324611,17.4702161279785,17.1326926324611,17.4702161279785,923639.403301828,0.0,1.0
1995-08-10,25.13,25.5,25.13,25.25,722600,16.9639308847024,17.2136982713853,16.9639308847024,17.0449365236266,1070443.99811692,0.0,1.0
1995-08-11,25.13,25.25,24.75,25.13,811600,16.9639308847024,17.0449365236266,16.7074130281093,16.9639308847024,1202286.67156338,0.0,1.0
1995-08-14,25.75,25.75,25.0,25.0,824200,17.382460019144,17.382460019144,16.8761747758679,16.8761747758679,1220952.03881534,0.0,1.0
1995-08-15,26.13,26.25,25.75,26.0,1187400,17.6389778757372,17.7199835146613,17.382460019144,17.5512217669027,1758988.65674513,0.0,1.0
1995-08-16,25.75,25.75,25.5,25.63,838500,17.382460019144,17.382460019144,17.2136982713853,17.3014543802198,1242135.74926797,0.0,1.0
1995-08-17,26.0,26.25,25.63,26.0,1282800,17.5512217669027,17.7199835146613,17.3014543802198,17.5512217669027,1900312.1516529,0.0,1.0
1995-08-18,25.75,26.13,25.75,26.0,959400,17.382460019144,17.6389778757372,17.382460019144,17.5512217669027,1421234.39218568,0.0,1.0
1995-08-21,25.75,25.88,25.63,25.88,510100,17.382460019144,17.4702161279785,17.3014543802198,17.4702161279785,755651.0980341,0.0,1.0
1995-08-22,25.75,25.88,25.25,25.63,1231300,17.382460019144,17.4702161279785,17.0449365236266,17.3014543802198,1824021.16645636,0.0,1.0
1995-08-23,26.25,26.25,25.5,25.5,1056900,17.7199835146613,17.7199835146613,17.2136982713853,17.2136982713853,1565668.78163545,0.0,1.0
1995-08-24,25.88,26.38,25.88,26.25,794600,17.4702161279785,17.8077396234958,17.4702161279785,17.7199835146613,1177103.23955675,0.0,1.0
1995-08-25,26.0,26.25,25.88,26.13,785700,17.5512217669027,17.7199835146613,17.4702161279785,17.6389778757372,1163918.9722121,0.0,1.0
1995-08-28,26.13,26.13,25.75,26.0,786400,17.6389778757372,17.6389778757372,17.382460019144,17.5512217669027,1164955.93705943,0.0,1.0
1995-08-29,25.63,26.0,25.5,26.0,674300,17.3014543802198,17.5512217669027,17.2136982713853,17.5512217669027,998893.423651038,0.0,1.0
1995-08-30,25.13,25.63,25.13,25.5,643500,16.9639308847024,17.3014543802198,16.9639308847024,17.2136982713853,953266.970368448,0.0,1.0
1995-08-31,25.38,25.5,25.13,25.13,1157400,17.1326926324611,17.2136982713853,16.9639308847024,16.9639308847024,1714547.30614521,0.0,1.0
1995-09-01,25.13,25.13,24.88,25.13,652700,16.9639308847024,16.9639308847024,16.7951691369438,16.9639308847024,966895.651219092,0.0,1.0
1995-09-05,25.5,25.5,24.88,24.88,982900,17.2136982713853,17.2136982713853,16.7951691369438,16.7951691369438,1456046.78348896,0.0,1.0
1995-09-06,25.75,25.88,25.38,25.5,961700,17.382460019144,17.4702161279785,17.1326926324611,17.2136982713853,1424641.56239834,0.0,1.0
1995-09-07,26.25,26.25,26.0,26.0,1250100,17.7199835146613,17.7199835146613,17.5512217669027,17.5512217669027,1851871.07949898,0.0,1.0
1995-09-08,26.25,26.25,25.88,26.13,859000,17.7199835146613,17.7199835146613,17.4702161279785,17.6389778757372,1272504.00551126,0.0,1.0
1995-09-11,26.25,26.5,26.25,26.25,896500,17.7199835146613,17.88874526242,17.7199835146613,17.7199835146613,1328055.69376117,0.0,1.0
1995-09-12,26.63,26.88,26.09,26.25,1876800,17.9765013712545,18.1452631190132,17.6119759960958,17.7199835146613,2780250.89353147,0.0,1.0
1995-09-13,26.0,26.5,25.88,26.38,1224300,17.5512217669027,17.88874526242,17.4702161279785,17.8077396234958,1813651.51798304,0.0,1.0
1995-09-14,26.0,26.38,26.0,26.0,1301900,17.5512217669027,17.8077396234958,17.5512217669027,17.5512217669027,1928606.47820152,0.0,1.0
1995-09-15,25.88,26.25,25.88,26.13,1210600,17.4702161279785,17.7199835146613,17.4702161279785,17.6389778757372,1793356.63454241,0.0,1.0
1995-09-18,25.75,26.25,25.75,26.0,1361600,17.382460019144,17.7199835146613,17.382460019144,17.5512217669027,2017044.76589537,0.0,1.0
1995-09-19,25.38,25.88,25.38,25.75,1576600,17.1326926324611,17.4702161279785,17.1326926324611,17.382460019144,2335541.11186153,0.0,1.0
1995-09-20,25.25,25.5,25.13,25.25,1019200,17.0449365236266,17.2136982713853,16.9639308847024,17.0449365236266,1509820.81771487,0.0,1.0
1995-09-21,25.88,25.88,25.13,25.25,1312200,17.4702161279785,17.4702161279785,16.9639308847024,17.0449365236266,1943864.67524083,0.0,1.0
1995-09-22,25.5,25.75,25.25,25.75,1309800,17.2136982713853,17.382460019144,17.0449365236266,17.382460019144,1940309.36719283,0.0,1.0
1995-09-25,25.5,25.75,25.38,25.63,446800,17.2136982713853,17.382460019144,17.1326926324611,17.3014543802198,661879.848268253,0.0,1.0
1995-09-26,25.5,25.75,25.5,25.63,942500,17.2136982713853,17.382460019144,17.2136982713853,17.3014543802198,1396199.09801439,0.0,1.0
1995-09-27,25.5,25.75,25.25,25.25,472100,17.2136982713853,17.382460019144,17.0449365236266,17.0449365236266,699358.720607526,0.0,1.0
1995-09-28,25.75,25.75,25.38,25.5,558900,17.382460019144,17.382460019144,17.1326926324611,17.2136982713853,827942.361676648,0.0,1.0
1995-09-29,25.88,25.88,25.63,25.75,642500,17.4702161279785,17.4702161279785,17.3014543802198,17.382460019144,951785.592015113,0.0,1.0
1995-10-02,25.63,25.88,25.5,25.75,607400,17.3014543802198,17.4702161279785,17.2136982713853,17.382460019144,899789.211813199,0.0,1.0
1995-10-03,25.5,26.0,25.38,25.88,949700,17.2136982713853,17.5512217669027,17.1326926324611,17.4702161279785,1406865.02215837,0.0,1.0
1995-10-04,25.25,25.63,25.13,25.5,994800,17.0449365236266,17.3014543802198,16.9639308847024,17.2136982713853,1473675.1858936,0.0,1.0
1995-10-05,25.38,25.5,25.25,25.38,769500,17.1326926324611,17.2136982713853,17.0449365236266,17.1326926324611,1139920.64288814,0.0,1.0
1995-10-06,25.75,25.75,25.5,25.63,597000,17.382460019144,17.382460019144,17.2136982713853,17.3014543802198,884382.876938556,0.0,1.0
1995-10-09,25.88,26.0,25.5,25.75,674300,17.4702161279785,17.5512217669027,17.2136982713853,17.382460019144,998893.423651037,0.0,1.0
1995-10-10,26.0,26.0,25.5,25.88,748400,17.5512217669027,17.5512217669027,17.2136982713853,17.4702161279785,1108663.55963286,0.0,1.0
1995-10-11,25.5,26.0,25.5,25.88,737800,17.2136982713853,17.5512217669027,17.2136982713853,17.4702161279785,1092960.94908755,0.0,1.0
1995-10-12,25.0,25.63,25.0,25.63,808400,16.8761747758679,17.3014543802198,16.8761747758679,17.3014543802198,1197546.26083272,0.0,1.0
1995-10-13,25.25,25.38,24.75,25.0,1471600,17.0449365236266,17.1326926324611,16.7074130281093,16.8761747758679,2179996.38476178,0.0,1.0
1995-10-16,24.88,25.25,24.88,25.13,1064400,16.7951691369438,17.0449365236266,16.7951691369438,16.9639308847024,1576779.11928542,0.0,1.0
1995-10-17,24.5,24.88,24.5,24.75,1473200,16.5386512803506,16.7951691369438,16.5386512803506,16.7074130281093,2182366.5901271,0.0,1.0
1995-10-18,24.25,24.88,24.13,24.38,1447600,16.3698895325919,16.7951691369438,16.2888838936677,16.4576456414264,2144443.30428184,0.0,1.0
1995-10-19,24.38,24.63,23.88,23.88,1651400,16.4576456414264,16.6264073891851,16.1201221459091,16.1201221459091,2446348.21269068,0.0,1.0
1995-10-20,24.63,24.75,24.25,24.25,1155100,16.6264073891851,16.7074130281093,16.3698895325919,16.3698895325919,1711140.13593254,0.0,1.0
1995-10-23,23.88,24.75,23.88,24.5,1186300,16.1201221459091,16.7074130281093,16.1201221459091,16.5386512803506,1757359.14055646,0.0,1.0
1995-10-24,24.0,24.13,23.63,23.88,1815900,16.2011277848332,16.2888838936677,15.9513603981504,16.1201221459091,2690034.95181361,0.0,1.0
1995-10-25,24.38,24.5,24.13,24.13,906400,16.4576456414264,16.5386512803506,16.2888838936677,16.2888838936677,1342721.33945914,0.0,1.0
1995-10-26,24.25,24.5,23.88,24.38,1017500,16.3698895325919,16.5386512803506,16.1201221459091,16.4576456414264,1507302.47451421,0.0,1.0
1995-10-27,23.63,24.25,23.63,24.13,1314100,15.9513603981504,16.3698895325919,15.9513603981504,16.2888838936677,1946679.29411215,0.0,1.0
1995-10-30,23.38,23.88,23.25,23.5,1602700,15.7825986503917,16.1201221459091,15.6948425415572,15.8636042893159,2374205.08688346,0.0,1.0
1995-10-31,23.13,23.88,22.75,23.75,3839000,15.613836902633,16.1201221459091,15.3573190460398,16.0323660370745,5687011.49843739,0.0,1.0
1995-11-01,23.5,23.63,22.75,23.13,1434600,15.8636042893159,15.9513603981504,15.3573190460398,15.613836902633,2125185.38568853,0.0,1.0
1995-11-02,24.38,24.38,23.25,23.38,1461600,16.4576456414264,16.4576456414264,15.6948425415572,15.7825986503917,2165182.60122847,0.0,1.0
1995-11-03,24.13,24.63,24.13,24.25,818100,16.2888838936677,16.6264073891851,16.2888838936677,16.3698895325919,1211915.63086003,0.0,1.0
1995-11-06,24.75,24.88,24.13,24.13,860900,16.7074130281093,16.7951691369438,16.2888838936677,16.2888838936677,1275318.62438258,0.0,1.0
1995-11-07,25.0,25.25,24.88,25.0,1845900,16.8761747758679,17.0449365236266,16.7951691369438,16.8761747758679,2734476.30241355,0.0,1.0
1995-11-08,24.88,25.0,24.75,25.0,528700,16.7951691369438,16.8761747758679,16.7074130281093,16.8761747758679,783204.735406054,0.0,1.0
1995-11-09,25.5,25.5,24.75,24.75,1158000,17.2136982713853,17.2136982713853,16.7074130281093,16.7074130281093,1715436.1331572,0.0,1.0
1995-11-10,25.63,26.13,25.63,25.88,1568400,17.3014543802198,17.6389778757372,17.3014543802198,17.4702161279785,2323393.80936421,0.0,1.0
1995-11-13,25.25,25.75,25.25,25.75,1268700,17.0449365236266,17.382460019144,17.0449365236266,17.382460019144,1879424.71687094,0.0,1.0
1995-11-14,24.75,25.13,24.63,24.88,1171400,16.7074130281093,16.9639308847024,16.6264073891851,16.7951691369438,1735286.60309183,0.0,1.0
1995-11-15,24.88,25.0,24.63,24.75,717700,16.7951691369438,16.8761747758679,16.6264073891851,16.7074130281093,1063185.2441856,0.0,1.0
1995-11-16,25.0,25.13,24.75,24.88,1154300,16.8761747758679,16.9639308847024,16.7074130281093,16.7951691369438,1709955.03324988,0.0,1.0
1995-11-17,25.5,25.5,25.0,25.0,1054300,17.2136982713853,17.2136982713853,16.8761747758679,16.8761747758679,1561817.19791679,0.0,1.0
1995-11-20,25.75,25.75,25.13,25.25,1027100,17.382460019144,17.382460019144,16.9639308847024,17.0449365236266,1521523.70670618,0.0,1.0
1995-11-21,26.0,26.0,25.63,25.63,1087900,17.5512217669027,17.5512217669027,17.3014543802198,17.3014543802198,1611591.5105887,0.0,1.0
1995-11-22,25.63,26.13,25.63,25.75,1042300,17.3014543802198,17.6389778757372,17.3014543802198,17.382460019144,1544040.65767682,0.0,1.0
1995-11-24,26.0,26.13,25.75,25.75,466600,17.5512217669027,17.6389778757372,17.382460019144,17.382460019144,691211.139664204,0.0,1.0
1995-11-27,26.75,27.0,26.25,26.25,1833600,18.0575070101787,18.2262687579374,17.7199835146613,17.7199835146613,2716255.34866757,0.0,1.0
1995-11-28,26.88,27.25,26.75,27.13,1578000,18.1857659384753,18.4360908416463,18.0978139454693,18.3549043865638,2332408.77197588,0.06,1.0
1995-11-29,26.38,26.88,26.25,26.88,1530000,17.8474890422983,18.1857659384753,17.7595370492923,18.1857659384753,2261460.97663061,0.0,1.0
1995-11-30,26.38,26.38,26.13,26.38,667100,17.8474890422983,17.8474890422983,17.6783505942098,17.8474890422983,986026.547392339,0.0,1.0
1995-12-01,26.13,26.25,26.0,26.25,389700,17.6783505942098,17.7595370492923,17.5903986012038,17.7595370492923,576007.413459443,0.0,1.0
1995-12-04,26.75,26.88,26.25,26.25,851000,18.0978139454693,18.1857659384753,17.7595370492923,17.7595370492923,1257845.28830892,0.0,1.0
1995-12-05,27.25,27.25,26.88,26.88,1703400,18.4360908416463,18.4360908416463,18.1857659384753,18.1857659384753,2517759.88731541,0.0,1.0
1995-12-06,27.5,27.63,27.25,27.5,1680900,18.6052292897348,18.6931812827408,18.4360908416463,18.6052292897348,2484503.10824731,0.0,1.0
1995-12-07,27.0,27.38,26.88,27.13,1439600,18.2669523935578,18.5240428346523,18.1857659384753,18.3549043865638,2127842.62873034,0.0,1.0
1995-12-08,27.25,27.38,27.0,27.13,743700,18.4360908416463,18.5240428346523,18.2669523935578,18.3549043865638,1099247.40413084,0.0,1.0
1995-12-11,27.13,27.63,27.13,27.38,886200,18.3549043865638,18.6931812827408,18.3549043865638,18.5240428346523,1309873.67156212,0.0,1.0
1995-12-12,26.63,27.38,26.63,27.25,864600,18.0166274903868,18.5240428346523,18.0166274903868,18.4360908416463,1277947.16365675,0.0,1.0
1995-12-13,26.25,26.88,26.25,26.75,988400,17.7595370492923,18.1857659384753,17.7595370492923,18.0978139454693,1460933.35248477,0.0,1.0
1995-12-14,26.13,26.25,25.88,26.25,1130700,17.6783505942098,17.7595370492923,17.5092121461213,17.7595370492923,1671264.00410211,0.0,1.0
1995-12-15,26.25,26.38,26.0,26.13,1530900,17.7595370492923,17.8474890422983,17.5903986012038,17.6783505942098,2262791.24779333,0.0,1.0
1995-12-18,26.13,26.63,26.13,26.5,996400,17.6783505942098,18.0166274903868,17.6783505942098,17.9286754973808,1472757.98504231,0.0,1.0
1995-12-19,26.0,26.25,25.75,26.13,640600,17.5903986012038,17.7595370492923,17.4212601531153,17.6783505942098,946857.452045468,0.0,1.0
1995-12-20,26.63,26.75,26.0,26.13,708500,18.0166274903868,18.0978139454693,17.5903986012038,17.6783505942098,1047219.02087764,0.0,1.0
1995-12-21,26.38,26.63,26.25,26.5,533300,17.8474890422983,18.0166274903868,17.7595370492923,17.9286754973808,788259.567867388,0.0,1.0
1995-12-22,26.63,26.75,26.25,26.25,486600,18.0166274903868,18.0978139454693,17.7595370492923,17.7595370492923,719233.275312715,0.0,1.0
1995-12-26,26.13,26.63,26.13,26.63,312000,17.6783505942098,18.0166274903868,17.6783505942098,18.0166274903868,461160.669744281,0.0,1.0
1995-12-27,26.13,26.5,26.13,26.25,643400,17.6783505942098,17.9286754973808,17.6783505942098,17.7595370492923,950996.07344061,0.0,1.0
1995-12-28,26.13,26.38,26.13,26.13,404800,17.6783505942098,17.8474890422983,17.6783505942098,17.6783505942098,598326.407411811,0.0,1.0
1995-12-29,26.38,26.38,26.13,26.13,467300,17.8474890422983,17.8474890422983,17.6783505942098,17.6783505942098,690706.349267636,0.0,1.0
1996-01-02,27.38,27.38,26.62,26.62,1431600,18.5240428346523,18.5240428346523,18.0098619524633,18.0098619524633,2116017.9961728,0.0,1.0
1996-01-03,27.88,28.12,27.5,27.75,2857000,18.8623197308293,19.0246926409942,18.6052292897348,18.7743677378233,4222871.90211349,0.0,1.0
1996-01-04,27.375,27.375,26.625,26.625,1330700,18.5206600656905,18.5206600656905,18.013244721425,18.013244721425,1966879.81804075,0.0,1.0
1996-01-05,27.875,28.125,27.5,27.75,2362000,18.8589369618675,19.028075409956,18.6052292897348,18.7743677378233,3491222.76261536,0.0,1.0
1996-01-08,28.88,29.0,28.75,28.88,798600,19.5388735231833,19.6200599782658,19.4509215301773,19.5388735231833,1180393.94505699,0.0,1.0
1996-01-09,29.0,29.25,28.12,28.88,4282000,19.6200599782658,19.7891984263542,19.0246926409942,19.5388735231833,6329134.5764263,0.0,1.0
1996-01-10,28.875,29.0,28.75,28.875,2731600,19.5354907542215,19.6200599782658,19.4509215301773,19.5354907542215,4037520.78677397,0.0,1.0
1996-01-11,29.0,29.25,28.125,28.875,2451800,19.6200599782658,19.7891984263542,19.028075409956,19.5354907542215,3623954.2630738,0.0,1.0
1996-01-12,29.125,29.75,29.125,29.25,1567600,19.70462920231,20.1274753225312,19.70462920231,19.7891984263542,2317036.74965107,0.0,1.0
1996-01-15,28.25,28.25,27.5,27.62,1134000,19.1126446340003,19.1126446340003,18.6052292897348,18.6864157448172,1676141.6650321,0.0,1.0
1996-01-16,28.25,28.38,28.0,28.38,968000,19.1126446340003,19.2005966270063,18.9435061859118,19.2005966270063,1430780.53946302,0.0,1.0
1996-01-17,28.25,28.25,27.5,27.625,1048200,19.1126446340003,19.1126446340003,18.6052292897348,18.689798513779,1549322.48085242,0.0,1.0
1996-01-18,28.25,28.375,28.0,28.375,891000,19.1126446340003,19.1972138580445,18.9435061859118,19.1972138580445,1316968.45109665,0.0,1.0
1996-01-19,28.375,28.375,27.75,28.125,1546000,19.1972138580445,19.1972138580445,18.7743677378233,19.028075409956,2285110.2417457,0.0,1.0
1996-01-22,29.5,29.62,28.88,29.0,1842600,19.9583368744427,20.0395233295252,19.5388735231833,19.6200599782658,2723508.49381671,0.0,1.0
1996-01-23,29.5,29.62,29.0,29.62,1292800,19.9583368744427,20.0395233295252,19.6200599782658,20.0395233295252,1910860.62129938,0.0,1.0
1996-01-24,29.5,29.625,28.875,29.0,1480000,19.9583368744427,20.042906098487,19.5354907542215,19.6200599782658,2187557.02314595,0.0,1.0
1996-01-25,29.5,29.625,29.0,29.625,2270000,19.9583368744427,20.042906098487,19.6200599782658,20.042906098487,3355239.48820359,0.0,1.0
1996-01-26,29.125,29.375,29.0,29.125,1663900,19.70462920231,19.8737676503985,19.6200599782658,19.70462920231,2459375.76406253,0.0,1.0
1996-01-29,29.75,30.0,29.25,29.25,2788900,20.1274753225312,20.2966137706197,19.7891984263542,19.7891984263542,4122214.7174674,0.0,1.0
1996-01-30,29.62,30.12,29.38,29.88,2244700,20.0395233295252,20.3778002257022,19.8771504193603,20.2154273155373,3317844.08774035,0.0,1.0
1996-01-31,29.75,30.0,29.25,29.25,2091000,20.1274753225312,20.2966137706197,19.7891984263542,19.7891984263542,3090663.33472851,0.0,1.0
1996-02-01,29.625,30.125,29.375,29.875,5468900,20.042906098487,20.381182994664,19.8737676503985,20.2120445465755,8083466.62424519,0.0,1.0
1996-02-02,29.375,29.5,28.875,29.5,3716200,19.8737676503985,19.9583368744427,19.5354907542215,19.9583368744427,5492837.4387939,0.0,1.0
1996-02-05,32.125,32.125,30.75,31.875,3359200,21.734290579372,21.734290579372,20.8040291148852,21.5651521312835,4965163.21091342,0.0,1.0
1996-02-06,32.125,32.25,31.75,32.0,2854400,21.734290579372,21.8188598034162,21.4805829072392,21.6497213553277,4219028.89653229,0.0,1.0
1996-02-07,30.5,32.875,30.5,32.5,4097300,20.6348906667967,22.2417059236375,20.6348906667967,21.9879982515047,6056133.372254,0.0,1.0
1996-02-08,30.75,30.875,29.875,30.375,3506400,20.8040291148852,20.8885983389295,20.2120445465755,20.5503214427525,5182736.44997228,0.0,1.0
1996-02-09,30.5,30.875,30.125,30.625,1941000,20.6348906667967,20.8885983389295,20.381182994664,20.719459890841,2868951.47427452,0.0,1.0
1996-02-12,30.125,30.875,29.875,30.375,2267800,20.381182994664,20.8885983389295,20.2120445465755,20.5503214427525,3351987.71425026,0.0,1.0
1996-02-13,30.5,30.625,30.0,30.25,1622600,20.6348906667967,20.719459890841,20.2966137706197,20.4657522187082,2398331.09848421,0.0,1.0
1996-02-14,31.25,31.375,30.375,30.5,1852500,21.1423060110622,21.2268752351065,20.5503214427525,20.6348906667967,2738141.47660667,0.0,1.0
1996-02-15,30.75,31.75,30.625,31.5,1324000,20.8040291148852,21.4805829072392,20.719459890841,21.3114444591507,1956976.68827381,0.0,1.0
1996-02-16,31.0,31.25,30.75,31.0,1377600,20.9731675629737,21.1423060110622,20.8040291148852,20.9731675629737,2036201.72640937,0.0,1.0
1996-02-20,30.375,31.125,30.375,30.625,2097800,20.5503214427525,21.057736787018,20.5503214427525,20.719459890841,3100714.27240241,0.0,1.0
1996-02-21,30.875,30.875,30.0,30.125,2797500,20.8885983389295,20.8885983389295,20.2966137706197,20.381182994664,4134926.19746675,0.0,1.0
1996-02-22,30.625,30.875,30.375,30.75,949700,20.719459890841,20.8885983389295,20.5503214427525,20.8040291148852,1403731.69248764,0.0,1.0
1996-02-23,30.5,30.625,30.25,30.5,1164500,20.6348906667967,20.719459890841,20.4657522187082,20.6348906667967,1721223.07665774,0.0,1.0
1996-02-26,31.25,31.25,30.5,30.5,1675200,21.1423060110622,21.1423060110622,20.6348906667967,20.6348906667967,2476078.05755007,0.0,1.0
1996-02-27,30.75,31.375,30.5,30.875,1629900,20.8040291148852,21.2268752351065,20.6348906667967,20.8885983389295,2409121.07569297,0.0,1.0
1996-02-28,30.5,30.75,30.125,30.625,1561400,20.6348906667967,20.8040291148852,20.381182994664,20.719459890841,2307872.65941898,0.0,1.0
1996-02-29,30.25,30.875,30.25,30.75,1226200,20.4657522187082,20.8885983389295,20.4657522187082,20.8040291148852,1812420.55525782,0.0,1.0
1996-03-01,30.12,30.38,29.88,30.25,1064800,20.3778002257022,20.5537042117143,20.2154273155373,20.4657522187082,1573858.59340933,0.0,1.0
1996-03-04,28.88,30.0,28.88,30.0,2082400,19.5388735231833,20.2966137706197,19.5388735231833,20.2966137706197,3077951.85472913,0.0,1.0
1996-03-05,29.25,29.25,28.75,28.88,1353400,19.7891984263542,19.7891984263542,19.4509215301773,19.5388735231833,2000432.21292279,0.0,1.0
1996-03-06,28.875,30.0,28.875,30.0,994200,19.5354907542215,20.2966137706197,19.5354907542215,20.2966137706197,1469506.21108899,0.0,1.0
1996-03-07,29.25,29.25,28.75,28.875,1116100,19.7891984263542,19.7891984263542,19.4509215301773,19.5354907542215,1649684.04968459,0.0,1.0
1996-03-08,29.25,29.625,29.0,29.25,2133900,19.7891984263542,20.042906098487,19.6200599782658,19.7891984263542,3154072.92681835,0.0,1.0
1996-03-11,29.38,29.38,28.75,28.88,853900,19.8771504193603,19.8771504193603,19.4509215301773,19.5388735231833,1262131.71761103,0.0,1.0
1996-03-12,28.5,29.62,28.5,29.62,2929000,19.2817830820888,20.0395233295252,19.2817830820888,20.0395233295252,4329293.5951314,0.0,1.0
1996-03-13,29.375,29.375,28.75,28.875,1111900,19.8737676503985,19.8737676503985,19.4509215301773,19.5354907542215,1643476.11759188,0.0,1.0
1996-03-14,28.5,29.625,28.5,29.625,1562200,19.2817830820888,20.042906098487,19.2817830820888,20.042906098487,2309055.12267473,0.0,1.0
1996-03-15,29.0,29.25,28.25,28.625,1478200,19.6200599782658,19.7891984263542,19.1126446340003,19.366352306133,2184896.4808205,0.0,1.0
1996-03-18,28.62,28.88,28.5,28.88,1260100,19.3629695371712,19.5388735231833,19.2817830820888,19.5388735231833,1862527.43572042,0.0,1.0
1996-03-19,28.5,28.88,28.5,28.5,1115600,19.2817830820888,19.5388735231833,19.2817830820888,19.2817830820888,1648945.01014974,0.0,1.0
1996-03-20,28.625,28.875,28.5,28.875,1044600,19.366352306133,19.5354907542215,19.2817830820888,19.5354907542215,1544001.39620153,0.0,1.0
1996-03-21,28.5,28.875,28.5,28.5,2099900,19.2817830820888,19.5354907542215,19.2817830820888,19.2817830820888,3103818.23844876,0.0,1.0
1996-03-22,28.625,29.125,28.375,28.5,1571000,19.366352306133,19.70462920231,19.1972138580445,19.2817830820888,2322062.21848803,0.0,1.0
1996-03-25,30.25,30.25,29.5,29.75,1828600,20.4657522187082,20.4657522187082,19.9583368744427,20.1274753225312,2702815.38684101,0.0,1.0
1996-03-26,31.5,31.5,30.25,30.38,3321700,21.3114444591507,21.3114444591507,20.4657522187082,20.5537042117143,4909735.24579994,0.0,1.0
1996-03-27,30.25,30.25,29.5,29.75,3429100,20.4657522187082,20.4657522187082,19.9583368744427,20.1274753225312,5068480.93788499,0.0,1.0
1996-03-28,31.5,31.5,30.25,30.375,2847300,21.3114444591507,21.3114444591507,20.4657522187082,20.5503214427525,4208534.53513748,0.0,1.0
1996-03-29,31.875,32.0,31.25,31.5,1375600,21.5651521312835,21.6497213553277,21.1423060110622,21.3114444591507,2033245.56826998,0.0,1.0
1996-04-01,30.62,30.62,30.0,30.25,1585500,20.7160771218792,20.7160771218792,20.2966137706197,20.4657522187082,2343494.36499858,0.0,1.0
1996-04-02,30.625,30.625,30.0,30.25,730500,20.719459890841,20.719459890841,20.2966137706197,20.4657522187082,1079736.76041089,0.0,1.0
1996-04-03,30.5,30.625,30.25,30.625,1851700,20.6348906667967,20.719459890841,20.4657522187082,20.719459890841,2736959.01335092,0.0,1.0
1996-04-04,30.75,31.375,30.75,30.75,619800,20.8040291148852,21.2268752351065,20.8040291148852,20.8040291148852,916113.407395852,0.0,1.0
1996-04-08,31.38,31.38,30.0,30.5,1917400,21.2302580040682,21.2302580040682,20.2966137706197,20.6348906667967,2834068.80822976,0.0,1.0
1996-04-09,31.375,31.375,30.0,30.5,2896500,21.2268752351065,21.2268752351065,20.2966137706197,20.6348906667967,4281256.02536638,0.0,1.0
1996-04-10,31.0,31.5,31.0,31.125,2349000,20.9731675629737,21.3114444591507,20.9731675629737,21.057736787018,3472007.73470935,0.0,1.0
1996-04-11,31.75,31.875,30.5,30.625,3464000,21.4805829072392,21.5651521312835,20.6348906667967,20.719459890841,5120065.89741728,0.0,1.0
1996-04-12,31.5,32.125,31.5,31.625,1021000,21.3114444591507,21.734290579372,21.3114444591507,21.396013683195,1509118.73015677,0.0,1.0
1996-04-15,31.12,31.12,30.38,30.5,843900,21.0543540180562,21.0543540180562,20.5537042117143,20.6348906667967,1247350.9269141,0.0,1.0
1996-04-16,31.125,31.125,30.375,30.5,3071500,21.057736787018,21.057736787018,20.5503214427525,20.6348906667967,4539919.86256269,0.0,1.0
1996-04-17,30.25,31.625,30.25,31.125,1750200,20.4657522187082,21.396013683195,20.4657522187082,21.057736787018,2586933.98777706,0.0,1.0
1996-04-18,29.875,30.375,29.75,30.125,1452100,20.2120445465755,20.5503214427525,20.1274753225312,20.381182994664,2146318.61710151,0.0,1.0
1996-04-19,29.875,30.125,29.625,30.0,1062600,20.2120445465755,20.381182994664,20.042906098487,20.2966137706197,1570606.819456,0.0,1.0
1996-04-22,29.62,29.88,29.38,29.5,1129700,20.0395233295252,20.2154273155373,19.8771504193603,19.9583368744427,1669785.92503242,0.0,1.0
1996-04-23,29.625,29.875,29.375,29.5,1720400,20.042906098487,20.2120445465755,19.8737676503985,19.9583368744427,2542887.2315002,0.0,1.0
1996-04-24,30.25,30.25,29.625,29.875,1502300,20.4657522187082,20.4657522187082,20.042906098487,20.2120445465755,2220518.18640011,0.0,1.0
1996-04-25,29.875,30.25,29.875,30.125,1895400,20.2120445465755,20.4657522187082,20.2120445465755,20.381182994664,2801551.06869651,0.0,1.0
1996-04-26,30.625,30.75,30.25,30.25,1632900,20.719459890841,20.8040291148852,20.4657522187082,20.4657522187082,2413555.31290204,0.0,1.0
1996-04-29,30.25,30.62,30.25,30.5,836400,20.4657522187082,20.7160771218792,20.4657522187082,20.6348906667967,1236265.3338914,0.0,1.0
1996-04-30,30.25,30.625,30.25,30.5,1488500,20.4657522187082,20.719459890841,20.4657522187082,20.6348906667967,2200120.69523835,0.0,1.0
1996-05-01,30.625,30.75,30.25,30.375,1070300,20.719459890841,20.8040291148852,20.4657522187082,20.5503214427525,1581988.02829264,0.0,1.0
1996-05-02,30.25,30.75,29.88,30.38,2268500,20.4657522187082,20.8040291148852,20.2154273155373,20.5537042117143,3353022.36959905,0.0,1.0
1996-05-03,30.625,31.0,30.5,30.625,1093900,20.719459890841,20.9731675629737,20.6348906667967,20.719459890841,1616870.6943374,0.0,1.0
1996-05-06,30.88,30.88,30.12,30.12,2237500,20.8919811078913,20.8919811078913,20.3778002257022,20.3778002257022,3307201.91843855,0.0,1.0
1996-05-07,31.75,31.75,31.0,31.0,3098300,21.4805829072392,21.4805829072392,20.9731675629737,20.9731675629737,4579532.38163047,0.0,1.0
1996-05-08,30.875,30.875,30.125,30.125,1914900,20.8885983389295,20.8885983389295,20.381182994664,20.381182994664,2830373.61055552,0.0,1.0
1996-05-09,31.75,31.75,31.0,31.0,579700,21.4805829072392,21.4805829072392,20.9731675629737,20.9731675629737,856842.436701154,0.0,1.0
1996-05-10,31.375,32.125,31.25,32.0,885300,21.2268752351065,21.734290579372,21.1423060110622,21.6497213553277,1308543.4003994,0.0,1.0
1996-05-13,31.62,31.62,31.12,31.38,1827200,21.3926309142332,21.3926309142332,21.0543540180562,21.2302580040682,2700746.07614343,0.0,1.0
1996-05-14,31.5,31.75,31.38,31.38,875700,21.3114444591507,21.4805829072392,21.2302580040682,21.2302580040682,1294353.84133034,0.0,1.0
1996-05-15,31.625,31.625,31.125,31.375,555000,21.396013683195,21.396013683195,21.057736787018,21.2268752351065,820333.88367973,0.0,1.0
1996-05-16,31.5,31.75,31.375,31.375,521600,21.3114444591507,21.4805829072392,21.2268752351065,21.2268752351065,770966.042751979,0.0,1.0
1996-05-17,31.625,31.625,31.5,31.625,676500,21.396013683195,21.396013683195,21.3114444591507,21.396013683195,999920.490647455,0.0,1.0
1996-05-20,30.5,31.12,30.38,31.12,821700,20.6348906667967,21.0543540180562,20.5537042117143,21.0543540180562,1214537.57156691,0.0,1.0
1996-05-21,31.5,31.5,30.38,30.62,1320300,21.3114444591507,21.3114444591507,20.5537042117143,20.7160771218792,1951507.79571595,0.0,1.0
1996-05-22,30.5,31.125,30.375,31.125,1129200,20.6348906667967,21.057736787018,20.5503214427525,21.057736787018,1669046.88549757,0.0,1.0
1996-05-23,31.5,31.5,30.375,30.625,1062900,21.3114444591507,21.3114444591507,20.5503214427525,20.719459890841,1571050.24317691,0.0,1.0
1996-05-24,31.125,31.375,31.125,31.25,448800,21.057736787018,21.2268752351065,21.057736787018,21.1423060110622,663361.886478312,0.0,1.0
1996-05-28,30.88,31.38,30.88,31.38,1008800,20.8919811078913,21.2302580040682,20.8919811078913,21.2302580040682,1491086.16550651,0.0,1.0
1996-05-29,31.0,31.0,30.75,30.88,751900,21.0205263284385,21.0205263284385,20.8510059548221,20.9391565491026,1108863.76657779,0.07,1.0
1996-05-30,30.875,31.375,30.875,31.375,1008400,20.9357661416303,21.2748068888632,20.9357661416303,21.2748068888632,1487136.88285283,0.0,1.0
1996-05-31,31.0,31.0,30.75,30.875,1908200,21.0205263284385,21.0205263284385,20.8510059548221,20.9357661416303,2814116.0252477,0.0,1.0
1996-06-03,31.75,31.75,31.5,31.62,1316500,21.5290874492878,21.5290874492878,21.3595670756714,21.4409368550073,1941507.04708029,0.0,1.0
1996-06-04,31.75,31.75,31.5,31.625,1755300,21.5290874492878,21.5290874492878,21.3595670756714,21.4443272624796,2588626.904474,0.0,1.0
1996-06-05,30.75,31.75,30.75,31.75,3098600,20.8510059548221,21.5290874492878,20.8510059548221,21.5290874492878,4569657.22452181,0.0,1.0
1996-06-06,29.375,31.25,28.875,30.5,3148300,19.9186438999317,21.1900467020549,19.5796031526988,20.6814855812056,4642952.24939069,0.0,1.0
1996-06-07,28.875,29.375,28.875,29.125,2295900,19.5796031526988,19.9186438999317,19.5796031526988,19.7491235263152,3385876.20918467,0.0,1.0
1996-06-10,28.75,29.25,28.75,29.12,762700,19.4948429658906,19.8338837131234,19.4948429658906,19.7457331188429,1124791.05568411,0.0,1.0
1996-06-11,28.5,28.75,28.25,28.62,1862300,19.3253225922741,19.4948429658906,19.1558022186577,19.40669237161,2746425.04654585,0.0,1.0
1996-06-12,28.5,28.75,28.25,28.625,766500,19.3253225922741,19.4948429658906,19.1558022186577,19.4100827790823,1130395.10185115,0.0,1.0
1996-06-13,28.25,28.875,28.125,28.875,1494100,19.1558022186577,19.5796031526988,19.0710420318495,19.5796031526988,2203422.46793972,0.0,1.0
1996-06-14,28.5,28.625,28.25,28.375,1258500,19.3253225922741,19.4100827790823,19.1558022186577,19.2405624054659,1855971.60558339,0.0,1.0
1996-06-17,28.25,28.75,28.25,28.5,902600,19.1558022186577,19.4948429658906,19.1558022186577,19.3253225922741,1331108.43957057,0.0,1.0
1996-06-18,28.25,28.75,28.25,28.5,1263000,19.1558022186577,19.4948429658906,19.1558022186577,19.3253225922741,1862607.97604436,0.0,1.0
1996-06-19,28.375,28.5,28.125,28.25,1201200,19.2405624054659,19.3253225922741,19.0710420318495,19.1558022186577,1771468.48838043,0.0,1.0
1996-06-20,28.375,28.75,28.25,28.5,1144900,19.2405624054659,19.4948429658906,19.1558022186577,19.3253225922741,1688440.12016879,0.0,1.0
1996-06-21,28.125,28.5,28.125,28.375,2763100,19.0710420318495,19.3253225922741,19.0710420318495,19.2405624054659,4074878.93793203,0.0,1.0
1996-06-24,27.88,27.88,26.88,27.25,2797100,18.9049120657053,18.9049120657053,18.2268305712396,18.4777207241919,4125020.40363712,0.0,1.0
1996-06-25,27.875,27.875,26.875,27.25,1749800,18.901521658233,18.901521658233,18.2234401637673,18.4777207241919,2580515.78502171,0.0,1.0
1996-06-26,27.625,28.25,27.5,28.0,1139700,18.7320012846166,19.1558022186577,18.6472410978084,18.9862818450412,1680771.4254139,0.0,1.0
1996-06-27,27.375,27.75,27.25,27.625,1225400,18.5624809110001,18.8167614714248,18.4777207241919,18.7320012846166,1807157.41397052,0.0,1.0
1996-06-28,27.125,27.625,26.875,27.5,1443800,18.3929605373837,18.7320012846166,18.2234401637673,18.6472410978084,2129242.59367604,0.0,1.0
1996-07-01,27.5,27.75,27.25,27.25,821200,18.6472410978084,18.8167614714248,18.4777207241919,18.4777207241919,1211063.87167666,0.0,1.0
1996-07-02,27.62,27.75,27.38,27.38,1535900,18.7286108771442,18.8167614714248,18.5658713184725,18.5658713184725,2265066.97577715,0.0,1.0
1996-07-03,27.5,27.75,27.25,27.25,529600,18.6472410978084,18.8167614714248,18.4777207241919,18.4777207241919,781027.065806089,0.0,1.0
1996-07-05,27.625,27.875,27.5,27.625,1330600,18.7320012846166,18.901521658233,18.6472410978084,18.7320012846166,1962301.00785797,0.0,1.0
1996-07-08,28.12,28.5,28.0,28.38,1173800,19.0676516243771,19.3253225922741,18.9862818450412,19.2439528129382,1731060.36601811,0.0,1.0
1996-07-09,29.0,29.0,28.38,28.5,1410000,19.664363339507,19.664363339507,19.2439528129382,19.3253225922741,2079396.07776924,0.0,1.0
1996-07-10,28.125,28.5,28.0,28.375,1202100,19.0710420318495,19.3253225922741,18.9862818450412,19.2405624054659,1772795.76247262,0.0,1.0
1996-07-11,29.0,29.0,28.375,28.5,1459900,19.664363339507,19.664363339507,19.2405624054659,19.3253225922741,2152986.05243639,0.0,1.0
1996-07-12,29.0,29.25,28.875,29.25,804600,19.664363339507,19.8338837131234,19.5796031526988,19.8338837131234,1186583.03842066,0.0,1.0
1996-07-15,27.12,27.38,26.75,27.25,1465300,18.3895701299114,18.5658713184725,18.138679976959,18.4777207241919,2160949.69698954,0.0,1.0
1996-07-16,26.25,27.0,24.88,26.75,2240300,17.7996392297262,18.3082003505755,16.8706675823081,18.138679976959,3303880.16526696,0.0,1.0
1996-07-17,27.125,27.375,26.75,27.25,1533300,18.3929605373837,18.5624809110001,18.138679976959,18.4777207241919,2261232.62839969,0.0,1.0
1996-07-18,26.25,27.0,24.875,26.75,2065700,17.7996392297262,18.3082003505755,16.8672771748357,18.138679976959,3046388.99138149,0.0,1.0
1996-07-19,25.875,26.5,25.875,26.0,1515400,17.5453586693015,17.9691596033426,17.5453586693015,17.6301188561097,2234834.62145496,0.0,1.0
1996-07-22,27.0,27.12,26.75,27.0,846100,18.3082003505755,18.3895701299114,18.138679976959,18.3082003505755,1247785.12156067,0.0,1.0
1996-07-23,26.62,27.25,26.5,27.12,949000,18.0505293826785,18.4777207241919,17.9691596033426,18.3895701299114,1399536.79276809,0.0,1.0
1996-07-24,27.0,27.125,26.75,27.0,875600,18.3082003505755,18.3929605373837,18.138679976959,18.3082003505755,1291290.21680478,0.0,1.0
1996-07-25,26.625,27.25,26.5,27.125,991800,18.0539197901508,18.4777207241919,17.9691596033426,18.3929605373837,1462656.04959683,0.0,1.0
1996-07-26,26.125,26.375,25.875,26.375,807800,17.7148790429179,17.8843994165344,17.5453586693015,17.8843994165344,1191302.2351929,0.0,1.0
1996-07-29,26.62,27.0,26.62,27.0,640500,18.0505293826785,18.3082003505755,18.0505293826785,18.3082003505755,944576.72894411,0.0,1.0
1996-07-30,26.62,26.88,26.38,26.62,672500,18.0505293826785,18.2268305712396,17.8877898240067,18.0505293826785,991768.696666532,0.0,1.0
1996-07-31,26.625,27.0,26.625,27.0,1413100,18.0539197901508,18.3082003505755,18.0539197901508,18.3082003505755,2083967.79964235,0.0,1.0
1996-08-01,26.625,26.875,26.375,26.625,1106800,18.0539197901508,18.2234401637673,17.8843994165344,18.0539197901508,1632252.18359929,0.0,1.0
1996-08-02,28.5,28.5,27.75,28.0,1247600,19.3253225922741,19.3253225922741,18.8167614714248,18.9862818450412,1839896.84157794,0.0,1.0
1996-08-05,29.12,29.5,29.0,29.0,1601200,19.7457331188429,20.0034040867399,19.664363339507,19.664363339507,2361368.08491071,0.0,1.0
1996-08-06,28.62,28.88,28.5,28.88,851200,19.40669237161,19.5829935601711,19.3253225922741,19.5829935601711,1255306.34141644,0.0,1.0
1996-08-07,29.125,29.5,29.0,29.0,615500,19.7491235263152,20.0034040867399,19.664363339507,19.664363339507,907708.004160969,0.0,1.0
1996-08-08,28.625,28.875,28.5,28.875,817800,19.4100827790823,19.5796031526988,19.3253225922741,19.5796031526988,1206049.72510616,0.0,1.0
1996-08-09,28.5,28.625,28.25,28.625,591800,19.3253225922741,19.4100827790823,19.1558022186577,19.4100827790823,872756.453066549,0.0,1.0
1996-08-12,28.62,28.75,28.38,28.38,698300,19.40669237161,19.4948429658906,19.2439528129382,19.2439528129382,1029817.22064274,0.0,1.0
1996-08-13,28.12,28.62,28.0,28.62,785500,19.0676516243771,19.40669237161,18.9862818450412,19.40669237161,1158415.33268634,0.0,1.0
1996-08-14,28.625,28.75,28.375,28.375,963300,19.4100827790823,19.4948429658906,19.2405624054659,19.2405624054659,1420625.70334405,0.0,1.0
1996-08-15,28.125,28.625,28.0,28.625,892700,19.0710420318495,19.4100827790823,18.9862818450412,19.4100827790823,1316508.42455645,0.0,1.0
1996-08-16,27.25,27.875,27.25,27.625,1050900,18.4777207241919,18.901521658233,18.4777207241919,18.7320012846166,1549813.71498418,0.0,1.0
1996-08-19,27.38,27.38,26.5,26.75,1570600,18.5658713184725,18.5658713184725,17.9691596033426,18.138679976959,2316240.76577614,0.0,1.0
1996-08-20,27.62,27.62,27.25,27.25,1309900,18.7286108771442,18.7286108771442,18.4777207241919,18.4777207241919,1931773.70373754,0.0,1.0
1996-08-21,27.375,27.375,26.5,26.75,560400,18.5624809110001,18.5624809110001,17.9691596033426,18.138679976959,826449.334738923,0.0,1.0
1996-08-22,27.625,27.625,27.25,27.25,1409900,18.7320012846166,18.7320012846166,18.4777207241919,18.4777207241919,2079248.6028701,0.0,1.0
1996-08-23,27.375,27.5,27.375,27.5,678000,18.5624809110001,18.6472410978084,18.5624809110001,18.6472410978084,999879.816118826,0.0,1.0
1996-08-26,27.5,27.75,27.38,27.62,997300,18.6472410978084,18.8167614714248,18.5658713184725,18.7286108771442,1470767.16904912,0.0,1.0
1996-08-27,27.5,27.62,27.38,27.38,818600,18.6472410978084,18.7286108771442,18.5658713184725,18.5658713184725,1207229.52429921,0.0,1.0
1996-08-28,27.5,27.75,27.375,27.625,765900,18.6472410978084,18.8167614714248,18.5624809110001,18.7320012846166,1129510.25245635,0.0,1.0
1996-08-29,27.5,27.625,27.375,27.375,687000,18.6472410978084,18.7320012846166,18.5624809110001,18.5624809110001,1013152.55704075,0.0,1.0
1996-08-30,27.75,27.875,27.375,27.375,505300,18.8167614714248,18.901521658233,18.5624809110001,18.5624809110001,745190.665316876,0.0,1.0
1996-09-03,27.5,27.62,26.75,27.0,1529600,18.6472410978084,18.7286108771442,18.138679976959,18.3082003505755,2255776.05713178,0.0,1.0
1996-09-04,27.5,27.625,26.75,27.0,680200,18.6472410978084,18.7320012846166,18.138679976959,18.3082003505755,1003124.26389974,0.0,1.0
1996-09-05,27.625,27.625,27.25,27.375,886600,18.7320012846166,18.7320012846166,18.4777207241919,18.5624809110001,1307512.45570936,0.0,1.0
1996-09-06,27.25,27.75,27.25,27.625,577000,18.4777207241919,18.8167614714248,18.4777207241919,18.7320012846166,850930.167994929,0.0,1.0
1996-09-09,26.38,27.12,26.25,27.0,1175600,17.8877898240067,18.3895701299114,17.7996392297262,18.3082003505755,1733714.91420249,0.0,1.0
1996-09-10,26.375,27.125,26.25,27.0,1162400,17.8843994165344,18.3929605373837,17.7996392297262,18.3082003505755,1714248.22751699,0.0,1.0
1996-09-11,26.625,26.625,26.0,26.25,728800,18.0539197901508,18.0539197901508,17.6301188561097,17.7996392297262,1074797.06487817,0.0,1.0
1996-09-12,26.625,26.75,26.5,26.625,738000,18.0539197901508,18.138679976959,17.9691596033426,18.0539197901508,1088364.75559837,0.0,1.0
1996-09-13,26.5,26.625,26.125,26.5,1143600,17.9691596033426,18.0539197901508,17.7148790429179,17.9691596033426,1686522.94648007,0.0,1.0
1996-09-16,27.25,27.25,26.75,27.12,963400,18.4777207241919,18.4777207241919,18.138679976959,18.3895701299114,1420773.17824318,0.0,1.0
1996-09-17,27.25,27.25,26.75,27.0,944000,18.4777207241919,18.4777207241919,18.138679976959,18.3082003505755,1392163.04781146,0.0,1.0
1996-09-18,26.75,27.25,26.75,27.125,453000,18.138679976959,18.4777207241919,18.138679976959,18.3929605373837,668061.293070543,0.0,1.0
1996-09-19,26.625,26.875,26.625,26.75,614400,18.0539197901508,18.2234401637673,18.0539197901508,18.138679976959,906085.780270511,0.0,1.0
1996-09-20,26.375,26.625,26.25,26.625,1582800,17.8843994165344,18.0539197901508,17.7996392297262,18.0539197901508,2334232.70347031,0.0,1.0
1996-09-23,26.25,26.38,25.88,26.12,968900,17.7996392297262,17.8877898240067,17.5487490767738,17.7114886354456,1428884.29769547,0.0,1.0
1996-09-24,26.25,26.375,25.875,26.125,2030800,17.7996392297262,17.8843994165344,17.5453586693015,17.7148790429179,2994920.25158422,0.0,1.0
1996-09-25,26.625,26.625,25.75,26.375,1300500,18.0539197901508,18.0539197901508,17.4605984824933,17.8843994165344,1917911.06321907,0.0,1.0
1996-09-26,26.25,26.75,26.25,26.5,2102800,17.7996392297262,18.138679976959,17.7996392297262,17.9691596033426,3101102.17895967,0.0,1.0
1996-09-27,25.25,25.75,25.125,25.625,839200,17.1215577352604,17.4605984824933,17.0367975484522,17.3758382956851,1237609.35352053,0.0,1.0
1996-09-30,25.12,25.12,24.62,24.75,1016100,17.0334071409799,17.0334071409799,16.694366393747,16.7825169880275,1498492.45008604,0.0,1.0
1996-10-01,25.125,25.125,24.625,24.75,1473000,17.0367975484522,17.0367975484522,16.6977568012193,16.7825169880275,2172305.26422275,0.0,1.0
1996-10-02,26.88,27.75,26.62,26.88,1856000,18.2268305712396,18.8167614714248,18.0505293826785,18.2268305712396,2737134.1279005,0.0,1.0
1996-10-03,25.875,26.0,25.125,25.375,1098700,17.5453586693015,17.6301188561097,17.0367975484522,17.2063179220686,1620306.71676955,0.0,1.0
1996-10-04,26.875,27.75,26.625,26.875,592800,18.2234401637673,18.8167614714248,18.0539197901508,18.2234401637673,874231.202057873,0.0,1.0
1996-10-07,26.38,26.62,26.0,26.12,892100,17.8877898240067,18.0505293826785,17.6301188561097,17.7114886354456,1315623.57516166,0.0,1.0
1996-10-08,26.62,26.75,26.5,26.75,681300,18.0505293826785,18.138679976959,17.9691596033426,18.138679976959,1004746.4877902,0.0,1.0
1996-10-09,26.375,26.625,26.0,26.125,851200,17.8843994165344,18.0539197901508,17.6301188561097,17.7148790429179,1255306.34141643,0.0,1.0
1996-10-10,26.625,26.75,26.5,26.75,1650500,18.0539197901508,18.138679976959,17.9691596033426,18.138679976959,2434073.21018307,0.0,1.0
1996-10-11,26.625,26.875,26.5,26.625,908900,18.0539197901508,18.2234401637673,17.9691596033426,18.0539197901508,1340399.35821593,0.0,1.0
1996-10-14,26.12,26.75,26.12,26.62,426500,17.7114886354456,18.138679976959,17.7114886354456,18.0505293826785,628980.444800411,0.0,1.0
1996-10-15,26.5,26.62,26.0,26.0,593300,17.9691596033426,18.0505293826785,17.6301188561097,17.6301188561097,874968.576553537,0.0,1.0
1996-10-16,26.125,26.75,26.125,26.625,833300,17.7148790429179,18.138679976959,17.7148790429179,18.0539197901508,1228908.33447171,0.0,1.0
1996-10-17,26.5,26.625,26.0,26.125,526300,17.9691596033426,18.0539197901508,17.6301188561097,17.7148790429179,776160.394134716,0.0,1.0
1996-10-18,26.375,26.75,26.25,26.5,877200,17.8843994165344,18.138679976959,17.7996392297262,17.9691596033426,1293649.8151909,0.0,1.0
1996-10-21,26.5,26.5,26.0,26.0,1078600,17.9691596033426,17.9691596033426,17.6301188561097,17.6301188561097,1590664.2620439,0.0,1.0
1996-10-22,26.88,27.12,26.62,26.62,1603400,18.2268305712396,18.3895701299114,18.0505293826785,18.0505293826785,2364612.53269162,0.0,1.0
1996-10-23,26.5,26.5,26.0,26.25,1184900,17.9691596033426,17.9691596033426,17.6301188561097,17.7996392297262,1747430.07982182,0.0,1.0
1996-10-24,26.875,27.125,26.625,26.625,762200,18.2234401637673,18.3929605373837,18.0539197901508,18.0539197901508,1124053.68118845,0.0,1.0
1996-10-25,26.875,27.0,26.625,26.75,874800,18.2234401637673,18.3082003505755,18.0539197901508,18.138679976959,1290110.41761172,0.0,1.0
1996-10-28,27.0,27.12,26.62,26.75,956900,18.3082003505755,18.3895701299114,18.0505293826785,18.138679976959,1411187.30979956,0.0,1.0
1996-10-29,26.12,26.62,26.12,26.5,1339600,17.7114886354456,18.0505293826785,17.7114886354456,17.9691596033426,1975573.74877991,0.0,1.0
1996-10-30,27.0,27.125,26.625,26.75,1137600,18.3082003505755,18.3929605373837,18.0539197901508,18.138679976959,1677674.45253211,0.0,1.0
1996-10-31,26.125,26.625,26.125,26.5,1090300,17.7148790429179,18.0539197901508,17.7148790429179,17.9691596033426,1607918.82524241,0.0,1.0
1996-11-01,26.5,26.5,25.9375,26.0,974700,17.9691596033426,17.9691596033426,17.5877387627056,17.6301188561097,1437437.84184516,0.0,1.0
1996-11-04,26.25,26.38,26.0,26.25,1061100,17.7996392297262,17.8877898240067,17.6301188561097,17.7996392297262,1564856.1546957,0.0,1.0
1996-11-05,26.25,26.375,26.0,26.25,1672900,17.7996392297262,17.8843994165344,17.6301188561097,17.7996392297262,2467107.58758876,0.0,1.0
1996-11-06,25.875,26.375,25.75,26.25,1217000,17.5453586693015,17.8843994165344,17.4605984824933,17.7996392297262,1794769.52244338,0.0,1.0
1996-11-07,25.5,25.75,25.375,25.75,2662900,17.2910781088768,17.4605984824933,17.2063179220686,17.4605984824933,3927109.08900121,0.0,1.0
1996-11-08,26.25,26.5,25.625,25.75,1809100,17.7996392297262,17.9691596033426,17.3758382956851,17.4605984824933,2667968.40020732,0.0,1.0
1996-11-11,27.12,27.12,26.38,26.75,1477100,18.3895701299114,18.3895701299114,17.8877898240067,18.138679976959,2178351.73508719,0.0,1.0
1996-11-12,27.125,27.125,26.375,26.75,3059800,18.3929605373837,18.3929605373837,17.8843994165344,18.138679976959,4512436.96365837,0.0,1.0
1996-11-13,28.25,28.5,27.0,27.25,3510800,19.1558022186577,19.3253225922741,18.3082003505755,18.4777207241919,5177548.75874626,0.0,1.0
1996-11-14,28.375,29.0,28.25,28.25,2968100,19.2405624054659,19.664363339507,19.1558022186577,19.1558022186577,4377202.48115381,0.0,1.0
1996-11-15,28.25,28.5,28.0,28.25,1646200,19.1558022186577,19.3253225922741,18.9862818450412,19.1558022186577,2427731.78952036,0.0,1.0
1996-11-18,27.62,28.0,27.62,27.62,645600,18.7286108771442,18.9862818450412,18.7286108771442,18.7286108771442,952097.948799874,0.0,1.0
1996-11-19,27.625,28.0,27.625,27.625,1084900,18.7320012846166,18.9862818450412,18.7320012846166,18.7320012846166,1599955.18068925,0.0,1.0
1996-11-20,27.375,27.875,27.25,27.5,1495300,18.5624809110001,18.901521658233,18.4777207241919,18.6472410978084,2205192.16672932,0.0,1.0
1996-11-21,28.375,28.625,27.75,27.875,1589300,19.2405624054659,19.4100827790823,18.8167614714248,18.901521658233,2343818.57191393,0.0,1.0
1996-11-22,27.25,28.375,27.25,28.375,2734800,18.4777207241919,19.2405624054659,18.4777207241919,19.2405624054659,4033143.54147753,0.0,1.0
1996-11-25,27.25,27.5,27.12,27.25,991400,18.4777207241919,18.6472410978084,18.3895701299114,18.4777207241919,1462066.1500003,0.0,1.0
1996-11-26,27.25,27.5,27.125,27.25,4426300,18.4777207241919,18.6472410978084,18.3929605373837,18.4777207241919,6527681.46030495,0.0,1.0
1996-11-27,28.875,30.25,27.125,27.25,4425600,19.5796031526988,20.5119652075892,18.3929605373837,18.4777207241919,6526649.13601101,0.0,1.0
1996-11-29,30.0,30.38,29.88,30.0,2257800,20.3424448339728,20.6001158018697,20.2610750546369,20.3424448339728,3329688.27261516,0.0,1.0
1996-12-02,29.25,29.62,29.12,29.38,2192800,19.8338837131234,20.0847738660758,19.7457331188429,19.922034307404,3233829.588179,0.0,1.0
1996-12-03,28.12,28.62,27.88,28.38,2416400,19.0676516243771,19.40669237161,18.9049120657053,19.2439528129382,3563583.46263942,0.0,1.0
1996-12-04,29.25,29.62,28.38,28.5,2221700,19.8338837131234,20.0847738660758,19.2439528129382,19.3253225922741,3276449.83402831,0.0,1.0
1996-12-05,29.75,29.88,28.75,28.88,2142200,20.1729244603563,20.2610750546369,19.4948429658906,19.5829935601711,3159207.28921792,0.0,1.0
1996-12-06,29.5,29.75,29.38,29.5,1296900,20.0034040867399,20.1729244603563,19.922034307404,20.0034040867399,1912601.9668503,0.0,1.0
1996-12-09,29.38,29.88,29.38,29.88,758700,19.922034307404,20.2610750546369,19.922034307404,20.2610750546369,1118892.05971881,0.0,1.0
1996-12-10,30.38,30.5,29.38,29.5,792300,20.6001158018697,20.6814855812056,19.922034307404,20.0034040867399,1168443.62582735,0.0,1.0
1996-12-11,28.38,29.88,28.12,29.88,1722600,19.2439528129382,20.2610750546369,19.0676516243771,20.2610750546369,2540402.61245765,0.0,1.0
1996-12-12,29.12,29.25,28.5,28.62,1726800,19.7457331188429,19.8338837131234,19.3253225922741,19.40669237161,2546596.55822122,0.0,1.0
1996-12-13,28.5,29.12,28.25,28.88,795400,19.3253225922741,19.7457331188429,19.1558022186577,19.5829935601711,1173015.34770046,0.0,1.0
1996-12-16,29.5,29.62,28.5,28.62,1349900,20.0034040867399,20.0847738660758,19.3253225922741,19.40669237161,1990763.66339056,0.0,1.0
1996-12-17,29.88,30.12,29.38,29.62,1722300,20.2610750546369,20.4238146133086,19.922034307404,20.0847738660758,2539960.18776025,0.0,1.0
1996-12-18,29.62,29.88,29.62,29.75,692400,20.0847738660758,20.2610750546369,20.0847738660758,20.1729244603563,1021116.20159391,0.0,1.0
1996-12-19,30.0,30.12,29.62,29.62,1180400,20.3424448339728,20.4238146133086,20.0847738660758,20.0847738660758,1740793.70936085,0.0,1.0
1996-12-20,28.88,30.38,28.88,30.38,1741500,19.5829935601711,20.6001158018697,19.5829935601711,20.6001158018697,2568275.36839371,0.0,1.0
1996-12-23,29.12,29.25,28.88,28.88,394900,19.7457331188429,19.8338837131234,19.5829935601711,19.5829935601711,582378.376674518,0.0,1.0
1996-12-24,29.12,29.25,29.0,29.25,192000,19.7457331188429,19.8338837131234,19.664363339507,19.8338837131234,283151.806334534,0.0,1.0
1996-12-26,29.0,29.5,28.88,29.25,411900,19.664363339507,20.0034040867399,19.5829935601711,19.8338837131234,607449.109527055,0.0,1.0
1996-12-27,29.0,29.25,28.88,29.0,206100,19.664363339507,19.8338837131234,19.5829935601711,19.664363339507,303945.767112227,0.0,1.0
1996-12-30,28.88,29.12,28.75,29.0,298200,19.5829935601711,19.7457331188429,19.4948429658906,19.664363339507,439770.149213324,0.0,1.0
1996-12-31,28.75,28.75,28.38,28.75,591400,19.4948429658906,19.4948429658906,19.2439528129382,19.4948429658906,872166.553470016,0.0,1.0
1997-01-02,27.88,28.75,27.75,28.63,833100,18.9049120657053,19.4948429658906,18.8167614714248,19.4134731865547,1228613.38467344,0.0,1.0
1997-01-03,27.38,27.75,27.25,27.63,913700,18.5658713184725,18.8167614714248,18.4777207241919,18.7353916920889,1347478.15337429,0.0,1.0
1997-01-06,26.5,27.13,26.38,27.0,1439700,17.9691596033426,18.396350944856,17.8877898240067,18.3082003505755,2123196.12281161,0.0,1.0
1997-01-07,27.13,27.13,26.63,26.75,1797700,18.396350944856,18.396350944856,18.0573101976231,18.138679976959,2651156.26170621,0.0,1.0
1997-01-08,26.38,26.88,26.13,26.75,1746000,17.8877898240067,18.2268305712396,17.7182694503903,18.138679976959,2574911.73885467,0.0,1.0
1997-01-09,27.13,27.25,26.38,26.5,1924300,18.396350944856,18.4777207241919,17.8877898240067,17.9691596033426,2837859.48400805,0.0,1.0
1997-01-10,27.0,27.13,26.63,26.88,1330800,18.3082003505755,18.396350944856,18.0573101976231,18.2268305712396,1962595.95765624,0.0,1.0
1997-01-13,27.13,27.25,26.75,27.13,1071900,18.396350944856,18.4777207241919,18.138679976959,18.396350944856,1580783.44380202,0.0,1.0
1997-01-14,26.25,26.75,26.0,26.38,1646500,17.7996392297262,18.138679976959,17.6301188561097,17.8877898240067,2428174.21421776,0.0,1.0
1997-01-15,26.0,26.5,26.0,26.38,1192500,17.6301188561097,17.9691596033426,17.6301188561097,17.8877898240067,1758638.1721559,0.0,1.0
1997-01-16,26.75,26.88,26.25,26.38,1171200,18.138679976959,18.2268305712396,17.7996392297262,17.8877898240067,1727226.01864066,0.0,1.0
1997-01-17,27.5,27.63,26.75,26.88,1506700,18.6472410978084,18.7353916920889,18.138679976959,18.2268305712396,2222004.30523043,0.0,1.0
1997-01-20,27.0,27.38,27.0,27.25,601300,18.3082003505755,18.5658713184725,18.3082003505755,18.4777207241919,886766.568484142,0.0,1.0
1997-01-21,27.38,27.5,26.88,27.25,1032000,18.5658713184725,18.6472410978084,18.2268305712396,18.4777207241919,1521940.95904812,0.0,1.0
1997-01-22,26.5,26.88,26.5,26.75,1055200,17.9691596033426,18.2268305712396,17.9691596033426,18.138679976959,1556155.13564688,0.0,1.0
1997-01-23,26.38,26.63,26.13,26.25,1868200,17.8877898240067,18.0573101976231,17.7182694503903,17.7996392297262,2755126.06559467,0.0,1.0
1997-01-24,26.88,27.0,26.5,26.63,1512300,18.2268305712396,18.3082003505755,17.9691596033426,18.0573101976231,2230262.89958185,0.0,1.0
1997-01-27,27.5,27.75,26.88,27.0,1430900,18.6472410978084,18.8167614714248,18.2268305712396,18.3082003505755,2110218.33168794,0.0,1.0
1997-01-28,27.38,27.63,27.13,27.25,1074100,18.5658713184725,18.7353916920889,18.396350944856,18.4777207241919,1584027.89158293,0.0,1.0
1997-01-29,27.63,27.63,27.13,27.13,740500,18.7353916920889,18.7353916920889,18.396350944856,18.396350944856,1092051.62807668,0.0,1.0
1997-01-30,26.88,27.5,26.75,27.25,1328100,18.2268305712396,18.6472410978084,18.138679976959,18.4777207241919,1958614.13537966,0.0,1.0
1997-01-31,26.88,27.13,26.63,27.0,896100,18.2268305712396,18.396350944856,18.0573101976231,18.3082003505755,1321522.57112696,0.0,1.0
1997-02-03,27.13,27.63,26.88,27.0,1126700,18.396350944856,18.7353916920889,18.2268305712396,18.3082003505755,1661599.68852667,0.0,1.0
1997-02-04,27.0,27.5,26.63,27.13,1030400,18.3082003505755,18.6472410978084,18.0573101976231,18.396350944856,1519581.360662,0.0,1.0
1997-02-05,26.5,27.0,26.25,26.75,1276300,17.9691596033426,18.3082003505755,17.7996392297262,18.138679976959,1882222.13762899,0.0,1.0
1997-02-06,26.13,26.5,25.75,26.5,1729100,17.7182694503903,17.9691596033426,17.4605984824933,17.9691596033426,2549988.48090126,0.0,1.0
1997-02-07,26.63,26.63,25.5,25.5,2126600,18.0573101976231,18.0573101976231,17.2910781088768,17.2910781088768,3136201.20495324,0.0,1.0
1997-02-10,26.13,26.63,26.13,26.5,1097900,17.7182694503903,18.0573101976231,17.7182694503903,17.9691596033426,1619126.91757648,0.0,1.0
1997-02-11,26.0,26.25,25.63,26.13,1054300,17.6301188561097,17.7996392297262,17.3792287031574,17.7182694503903,1554827.86155469,0.0,1.0
1997-02-12,26.88,27.13,25.38,25.75,3085100,18.2268305712396,18.396350944856,17.2097083295409,17.4605984824933,4549748.11313891,0.0,1.0
1997-02-13,27.0,27.63,26.88,27.25,1587000,18.3082003505755,18.7353916920889,18.2268305712396,18.4777207241919,2340426.64923388,0.0,1.0
1997-02-14,26.63,27.0,26.0,26.5,2642800,18.0573101976231,18.3082003505755,17.6301188561097,17.9691596033426,3897466.63427557,0.0,1.0
1997-02-18,26.25,26.25,25.38,25.75,1847600,17.7996392297262,17.7996392297262,17.2097083295409,17.4605984824933,2724746.23637336,0.0,1.0
1997-02-19,26.13,26.75,26.13,26.38,1826100,17.7182694503903,18.138679976959,17.7182694503903,17.8877898240067,2693039.13305985,0.0,1.0
1997-02-20,26.88,27.13,26.0,26.13,2489900,18.2268305712396,18.396350944856,17.6301188561097,17.7182694503903,3671977.51350186,0.0,1.0
1997-02-21,27.0,27.63,27.0,27.38,2914700,18.3082003505755,18.7353916920889,18.3082003505755,18.5658713184725,4298450.88501701,0.0,1.0
1997-02-24,27.63,27.63,27.0,27.38,1774200,18.7353916920889,18.7353916920889,18.3082003505755,18.5658713184725,2616499.66041006,0.0,1.0
1997-02-25,27.75,27.75,27.38,27.5,908500,18.8167614714248,18.8167614714248,18.5658713184725,18.6472410978084,1339809.4586194,0.0,1.0
1997-02-26,26.88,27.88,26.75,27.5,1511600,18.2268305712396,18.9049120657053,18.138679976959,18.6472410978084,2229230.57528793,0.0,1.0
1997-02-27,28.0,28.13,27.5,27.75,2240100,18.9862818450412,19.0744324393218,18.6472410978084,18.8167614714248,3303585.2154687,0.0,1.0
1997-02-28,28.25,28.38,27.38,27.75,1746100,19.1558022186577,19.2439528129382,18.5658713184725,18.8167614714248,2575059.2137538,0.0,1.0
1997-03-03,27.88,28.13,27.75,28.0,883000,18.9049120657053,19.0744324393218,18.8167614714248,18.9862818450412,1302203.3593406,0.0,1.0
1997-03-04,27.63,27.75,27.38,27.5,742200,18.7353916920889,18.8167614714248,18.5658713184725,18.6472410978084,1094558.70136193,0.0,1.0
1997-03-05,27.13,27.38,27.0,27.13,1663900,18.396350944856,18.5658713184725,18.3082003505755,18.396350944856,2453834.84666683,0.0,1.0
1997-03-06,26.63,27.38,26.63,27.25,1537500,18.0573101976231,18.5658713184725,18.0573101976231,18.4777207241919,2267426.57416327,0.0,1.0
1997-03-07,26.38,26.75,26.25,26.38,947000,17.8877898240067,18.138679976959,17.7996392297262,17.8877898240067,1396587.29478544,0.0,1.0
1997-03-10,26.38,26.63,26.25,26.5,1355100,17.8877898240067,18.0573101976231,17.7996392297262,17.9691596033426,1998432.35814546,0.0,1.0
1997-03-11,26.88,27.0,26.63,26.63,968500,18.2268305712396,18.3082003505755,18.0573101976231,18.0573101976231,1428294.39809894,0.0,1.0
1997-03-12,26.63,26.75,26.5,26.63,734000,18.0573101976231,18.138679976959,17.9691596033426,18.0573101976231,1082465.75963307,0.0,1.0
1997-03-13,26.63,26.88,26.63,26.75,931300,18.0573101976231,18.2268305712396,18.0573101976231,18.138679976959,1373433.73562163,0.0,1.0
1997-03-14,26.5,26.75,26.13,26.63,631700,17.9691596033426,18.138679976959,17.7182694503903,18.0573101976231,931598.937820444,0.0,1.0
1997-03-17,26.0,26.5,26.0,26.38,996800,17.6301188561097,17.9691596033426,17.6301188561097,17.8877898240067,1470029.79455346,0.0,1.0
1997-03-18,26.5,26.5,25.75,25.88,1039200,17.9691596033426,17.9691596033426,17.4605984824933,17.5487490767738,1532559.15178567,0.0,1.0
1997-03-19,26.38,26.63,26.0,26.38,860800,17.8877898240067,18.0573101976231,17.6301188561097,17.8877898240067,1269463.93173316,0.0,1.0
1997-03-20,25.88,26.63,25.88,26.63,1001400,17.5487490767738,18.0573101976231,17.5487490767738,18.0573101976231,1476813.63991356,0.0,1.0
1997-03-21,25.88,26.25,25.75,26.0,1510500,17.5487490767738,17.7996392297262,17.4605984824933,17.6301188561097,2227608.35139747,0.0,1.0
1997-03-24,25.75,25.88,25.5,25.63,561900,17.4605984824933,17.5487490767738,17.2910781088768,17.3792287031574,828661.45822591,0.0,1.0
1997-03-25,25.38,25.75,25.13,25.75,1068600,17.2097083295409,17.4605984824933,17.0401879559245,17.4605984824933,1575916.77213065,0.0,1.0
1997-03-26,25.5,26.0,24.88,25.25,2205700,17.2910781088768,17.6301188561097,16.8706675823081,17.1215577352604,3252853.8501671,0.0,1.0
1997-03-27,24.25,25.5,24.25,25.25,1900800,16.4434762407946,17.2910781088768,16.4434762407946,17.1215577352604,2803202.8827119,0.0,1.0
1997-03-31,23.75,24.38,23.38,24.25,2288200,16.1044354935618,16.5316268350752,15.8535453406094,16.4434762407946,3374520.64195146,0.0,1.0
1997-04-01,23.75,24.0,23.5,23.88,1344000,16.1044354935618,16.2739558671782,15.9349151199453,16.1925860878423,1982062.64434173,0.0,1.0
1997-04-02,24.13,24.5,23.88,23.88,1197500,16.3621064614588,16.6129966144111,16.1925860878423,16.1925860878423,1766011.91711252,0.0,1.0
1997-04-03,23.75,24.25,23.5,24.0,1301100,16.1044354935618,16.4434762407946,15.9349151199453,16.2739558671782,1918795.91261386,0.0,1.0
1997-04-04,23.63,23.75,23.38,23.38,780400,16.0230657142259,16.1044354935618,15.8535453406094,15.8535453406094,1150894.11283057,0.0,1.0
1997-04-07,23.38,23.63,23.13,23.5,1209200,15.8535453406094,16.0230657142259,15.684024966993,15.9349151199453,1783266.48031104,0.0,1.0
1997-04-08,23.38,23.5,23.13,23.25,1182000,15.8535453406094,15.9349151199453,15.684024966993,15.7653947463289,1743153.30774698,0.0,1.0
1997-04-09,23.25,23.63,23.13,23.25,966800,15.7653947463289,16.0230657142259,15.684024966993,15.7653947463289,1425787.32481368,0.0,1.0
1997-04-10,23.88,24.13,23.13,23.25,1485500,16.1925860878423,16.3621064614588,15.684024966993,15.7653947463289,2190739.62661433,0.0,1.0
1997-04-11,23.25,23.88,23.13,23.63,1082900,15.7653947463289,16.1925860878423,15.684024966993,16.0230657142259,1597005.6827066,0.0,1.0
1997-04-14,22.88,23.38,22.88,23.38,767600,15.5145045933766,15.8535453406094,15.5145045933766,15.8535453406094,1132017.3257416,0.0,1.0
1997-04-15,22.63,22.75,22.38,22.75,856000,15.3449842197601,15.426353999096,15.1754638461437,15.426353999096,1262385.1365748,0.0,1.0
1997-04-16,23.0,23.0,22.38,22.38,1591000,15.5958743727124,15.5958743727124,15.1754638461437,15.1754638461437,2346325.64519919,0.0,1.0
1997-04-17,23.75,23.75,22.5,22.75,2248200,16.1044354935618,16.1044354935618,15.2568336254796,15.426353999096,3315530.68229843,0.0,1.0
1997-04-18,23.25,24.0,23.25,23.75,1282900,15.7653947463289,16.2739558671782,15.7653947463289,16.1044354935618,1891955.48097174,0.0,1.0
1997-04-21,23.5,23.75,23.0,23.5,911500,15.9349151199453,16.1044354935618,15.5958743727124,15.9349151199453,1344233.70559338,0.0,1.0
1997-04-22,23.13,23.38,23.0,23.25,746100,15.684024966993,15.8535453406094,15.5958743727124,15.7653947463289,1100310.2224281,0.0,1.0
1997-04-23,22.63,23.25,22.63,23.0,799000,15.3449842197601,15.7653947463289,15.3449842197601,15.5958743727124,1178324.44406923,0.0,1.0
1997-04-24,22.0,22.88,21.63,22.25,1357400,14.9177928782467,15.5145045933766,14.6669027252944,15.0873132518631,2001824.2808255,0.0,1.0
1997-04-25,22.0,22.38,21.88,22.25,1169000,14.9177928782467,15.1754638461437,14.8364230989108,15.0873132518631,1723981.57085974,0.0,1.0
1997-04-28,22.13,22.38,21.5,21.75,1313000,15.0059434725272,15.1754638461437,14.5787521310138,14.7482725046302,1936345.42561065,0.0,1.0
1997-04-29,22.38,22.5,22.13,22.13,850200,15.1754638461437,15.2568336254796,15.0059434725272,15.0059434725272,1253831.59242511,0.0,1.0
1997-04-30,22.38,22.5,22.0,22.38,1404300,15.1754638461437,15.2568336254796,14.9177928782467,15.1754638461437,2070990.00851868,0.0,1.0
1997-05-01,22.63,22.88,22.25,22.25,1281200,15.3449842197601,15.5145045933766,15.0873132518631,15.0873132518631,1889448.40768649,0.0,1.0
1997-05-02,22.63,22.75,22.5,22.63,795800,15.3449842197601,15.426353999096,15.2568336254796,15.3449842197601,1173605.24729699,0.0,1.0
1997-05-05,23.25,24.25,23.0,23.25,913300,15.7653947463289,16.4434762407946,15.5958743727124,15.7653947463289,1346888.25377776,0.0,1.0
1997-05-06,23.63,23.75,23.25,23.5,1489100,16.0230657142259,16.1044354935618,15.7653947463289,15.9349151199453,2196048.72298309,0.0,1.0
1997-05-07,24.5,24.63,23.63,23.75,1570400,16.6129966144111,16.7011472086916,16.0230657142259,16.1044354935618,2315945.81597788,0.0,1.0
1997-05-08,24.5,25.0,24.38,24.75,1501800,16.6129966144111,16.952037361644,16.5316268350752,16.7825169880275,2214778.03517293,0.0,1.0
1997-05-09,25.38,25.38,24.75,24.75,1585300,17.2097083295409,17.2097083295409,16.7825169880275,16.7825169880275,2337919.57594864,0.0,1.0
1997-05-12,25.13,26.0,25.13,25.5,1954000,17.0401879559245,17.6301188561097,17.0401879559245,17.2910781088768,2881659.52905042,0.0,1.0
1997-05-13,24.63,25.38,24.63,25.13,1440400,16.7011472086916,17.2097083295409,16.7011472086916,17.0401879559245,2124228.44710554,0.0,1.0
1997-05-14,24.25,24.88,24.25,24.63,726500,16.4434762407946,16.8706675823081,16.4434762407946,16.7011472086916,1071405.14219812,0.0,1.0
1997-05-15,24.75,24.88,24.25,24.38,1040000,16.7825169880275,16.8706675823081,16.4434762407946,16.5316268350752,1533738.95097873,0.0,1.0
1997-05-16,24.5,24.63,24.25,24.38,843600,16.6129966144111,16.7011472086916,16.4434762407946,16.5316268350752,1244098.24908236,0.0,1.0
1997-05-19,24.25,24.63,24.0,24.13,633900,16.4434762407946,16.7011472086916,16.2739558671782,16.3621064614588,934843.385601363,0.0,1.0
1997-05-20,24.5,24.75,24.13,24.38,978100,16.6129966144111,16.7825169880275,16.3621064614588,16.5316268350752,1442451.98841566,0.0,1.0
1997-05-21,24.38,24.63,24.38,24.38,583700,16.5316268350752,16.7011472086916,16.5316268350752,16.5316268350752,860810.98623681,0.0,1.0
1997-05-22,24.38,24.5,24.25,24.38,386900,16.5316268350752,16.6129966144111,16.4434762407946,16.5316268350752,570580.384743913,0.0,1.0
1997-05-23,24.63,24.63,24.25,24.38,421400,16.7011472086916,16.7011472086916,16.4434762407946,16.5316268350752,621459.224944651,0.0,1.0
1997-05-27,25.5,25.63,24.88,25.0,1239900,17.2910781088768,17.3792287031574,16.8706675823081,16.952037361644,1828541.27434474,0.0,1.0
1997-05-28,25.13,25.5,24.88,25.25,856600,17.0944344754818,17.3461233237081,16.9243744428964,17.1760632911227,1259261.19585148,0.08,1.0
1997-05-29,25.75,25.75,25.0,25.25,899900,17.5161833562935,17.5161833562935,17.0060032585374,17.1760632911227,1322915.18812369,0.0,1.0
1997-05-30,25.25,25.63,25.25,25.38,513300,17.1760632911227,17.4345545406525,17.1760632911227,17.2644945080671,754586.471901201,0.0,1.0
1997-06-02,24.75,25.38,24.75,25.25,935800,16.835943225952,17.2644945080671,16.835943225952,17.1760632911227,1375690.6690145,0.0,1.0
1997-06-03,24.38,24.88,24.25,24.75,1153000,16.5842543777256,16.9243744428964,16.4958231607813,16.835943225952,1694989.67874943,0.0,1.0
1997-06-04,23.63,24.38,23.63,24.13,825300,16.0740742799695,16.5842543777256,16.0740742799695,16.4141943451403,1213248.03284641,0.0,1.0
1997-06-05,24.13,24.38,23.63,23.75,1924000,16.4141943451403,16.5842543777256,16.0740742799695,16.1557030956105,2828412.95916209,0.0,1.0
1997-06-06,24.13,24.5,24.13,24.38,1136700,16.4141943451403,16.6658831933666,16.4141943451403,16.5842543777256,1671027.55232825,0.0,1.0
1997-06-09,24.5,24.63,24.25,24.25,817200,16.6658831933666,16.754314410311,16.4958231607813,16.4958231607813,1201340.4730911,0.0,1.0
1997-06-10,24.5,24.5,24.25,24.38,399700,16.6658831933666,16.6658831933666,16.4958231607813,16.5842543777256,587586.621505765,0.0,1.0
1997-06-11,24.75,25.0,24.5,24.5,597100,16.835943225952,17.0060032585374,16.6658831933666,16.6658831933666,877778.262949943,0.0,1.0
1997-06-12,25.0,25.0,24.38,24.5,789800,17.0060032585374,17.0060032585374,16.5842543777256,16.6658831933666,1161060.57959783,0.0,1.0
1997-06-13,24.75,25.25,24.75,24.88,757500,16.835943225952,17.1760632911227,16.835943225952,16.9243744428964,1113577.34748716,0.0,1.0
1997-06-16,24.38,25.0,24.38,24.88,691100,16.5842543777256,17.0060032585374,16.5842543777256,16.9243744428964,1015964.75887574,0.0,1.0
1997-06-17,24.25,24.5,24.13,24.38,721500,16.4958231607813,16.6658831933666,16.4141943451403,16.5842543777256,1060654.85968578,0.0,1.0
1997-06-18,23.5,24.25,23.38,24.13,1063100,15.9856430630251,16.4958231607813,15.9040142473842,16.4141943451403,1562830.46615657,0.0,1.0
1997-06-19,23.63,23.88,23.38,23.75,1313800,16.0740742799695,16.2441343125549,15.9040142473842,16.1557030956105,1931376.79092888,0.0,1.0
1997-06-20,23.0,23.5,22.88,23.25,2034400,15.6455229978544,15.9856430630251,15.5638941822134,15.8155830304398,2990708.58841963,0.0,1.0
1997-06-23,22.25,22.88,21.63,22.75,3583400,15.1353429000983,15.5638941822134,14.7135940192865,15.475462965269,5267845.63298412,0.0,1.0
1997-06-24,21.81,22.19,21.75,21.94,2223000,14.836037242748,15.0945284922778,14.7952228349275,14.9244684596924,3267963.62173459,0.0,1.0
1997-06-25,22.38,22.63,21.94,22.0,2195500,15.2237741170427,15.393834149628,14.9244684596924,14.9652828675129,3227536.72133075,0.0,1.0
1997-06-26,22.38,22.81,22.25,22.38,1048200,15.2237741170427,15.5162773730895,15.1353429000983,15.2237741170427,1540926.43648321,0.0,1.0
1997-06-27,21.94,22.38,21.75,22.19,986500,14.9244684596924,15.2237741170427,14.7952228349275,15.0945284922778,1450223.17266809,0.0,1.0
1997-06-30,21.88,22.0,21.56,21.81,1557000,14.8836540518719,14.9652828675129,14.6659772101626,14.836037242748,2288897.59740925,0.0,1.0
1997-07-01,22.5,22.69,21.81,22.19,781600,15.3054029326836,15.4346485574485,14.836037242748,15.0945284922778,1149006.01293197,0.0,1.0
1997-07-02,21.88,22.19,21.75,22.13,797400,14.8836540518719,15.0945284922778,14.7952228349275,15.0537140844573,1172233.10480034,0.0,1.0
1997-07-03,21.94,22.38,21.94,22.13,722000,14.9244684596924,15.2237741170427,14.9244684596924,15.0537140844573,1061389.89423858,0.0,1.0
1997-07-07,20.25,20.31,19.31,19.38,6553100,13.7748626394153,13.8156770472358,13.1354369168943,13.1830537260182,9633509.85586545,0.0,1.0
1997-07-08,21.44,22.25,20.56,20.75,3510900,14.5843483945217,15.1353429000983,13.9857370798211,14.114982704586,5161265.62282858,0.0,1.0
1997-07-09,21.06,21.44,21.0,21.38,2180800,14.3258571449919,14.5843483945217,14.2850427371714,14.5435339867012,3205926.70547853,0.0,1.0
1997-07-10,21.56,21.63,21.38,21.5,1570300,14.6659772101626,14.7135940192865,14.5435339867012,14.6251628023421,2308449.51651365,0.0,1.0
1997-07-11,21.88,21.94,21.5,21.5,2313000,14.8836540518719,14.9244684596924,14.6251628023421,14.6251628023421,3400269.84123801,0.0,1.0
1997-07-14,22.0,22.31,21.88,22.31,1085400,14.9652828675129,15.1761573079188,14.8836540518719,15.1761573079188,1595613.0072113,0.0,1.0
1997-07-15,21.75,21.75,21.38,21.5,796000,14.7952228349275,14.7952228349275,14.5435339867012,14.6251628023421,1170175.00805251,0.0,1.0
1997-07-16,21.31,21.75,21.31,21.44,953000,14.4959171775773,14.7952228349275,14.4959171775773,14.5843483945217,1400975.8576307,0.0,1.0
1997-07-17,21.75,21.94,21.63,21.75,1398000,14.7952228349275,14.9244684596924,14.7135940192865,14.7952228349275,2055156.60961986,0.0,1.0
1997-07-18,23.0,23.19,22.13,22.25,2271900,15.6455229978544,15.7747686226193,15.0537140844573,15.1353429000983,3339850.00099811,0.0,1.0
1997-07-21,22.5,22.81,21.69,22.75,1031600,15.3054029326836,15.5162773730895,14.754408427107,15.475462965269,1516523.28933037,0.0,1.0
1997-07-22,22.31,22.75,22.31,22.38,981800,15.1761573079188,15.475462965269,15.1761573079188,15.2237741170427,1443313.8478718,0.0,1.0
1997-07-23,22.19,22.25,22.0,22.06,948700,15.0945284922778,15.1353429000983,14.9652828675129,15.0060972753334,1394654.56047665,0.0,1.0
1997-07-24,21.81,22.44,21.56,21.94,1867300,14.836037242748,15.2645885248631,14.6659772101626,14.9244684596924,2745060.04087494,0.0,1.0
1997-07-25,22.13,22.19,21.88,22.06,889700,15.0537140844573,15.0945284922778,14.8836540518719,15.0060972753334,1307920.48324663,0.0,1.0
1997-07-28,22.38,22.5,22.06,22.19,789000,15.2237741170427,15.3054029326836,15.0060972753334,15.0945284922778,1159884.52431335,0.0,1.0
1997-07-29,22.25,22.31,22.0,22.0,789200,15.1353429000983,15.1761573079188,14.9652828675129,14.9652828675129,1160178.53813447,0.0,1.0
1997-07-30,22.81,22.81,22.56,22.62,900200,15.5162773730895,15.5162773730895,15.3462173405041,15.3870317483246,1323356.20885536,0.0,1.0
1997-07-31,22.81,23.0,22.63,22.94,741900,15.5162773730895,15.6455229978544,15.393834149628,15.6047085900339,1090644.2694399,0.0,1.0
1997-08-01,22.75,22.94,22.56,22.75,706300,15.475462965269,15.6047085900339,15.3462173405041,15.475462965269,1038309.80928077,0.0,1.0
1997-08-04,22.69,22.81,22.63,22.75,247700,15.4346485574485,15.5162773730895,15.393834149628,15.475462965269,364136.117455537,0.0,1.0
1997-08-05,22.0,22.5,21.94,22.38,1240100,14.9652828675129,15.3054029326836,14.9244684596924,15.2237741170427,1823032.69784663,0.0,1.0
1997-08-06,22.44,22.56,21.88,21.94,1461800,15.2645885248631,15.3462173405041,14.8836540518719,14.9244684596924,2148947.01855674,0.0,1.0
1997-08-07,22.75,22.88,22.56,22.69,1034300,15.475462965269,15.5638941822134,15.3462173405041,15.4346485574485,1520492.47591547,0.0,1.0
1997-08-08,23.69,23.88,22.75,22.88,2259500,16.11488868779,16.2441343125549,15.475462965269,15.5638941822134,3321621.14408876,0.0,1.0
1997-08-11,23.69,23.81,23.56,23.69,1503200,16.11488868779,16.196517503431,16.0264574708456,16.11488868779,2209807.87952831,0.0,1.0
1997-08-12,23.44,23.63,23.19,23.5,813300,15.9448286552046,16.0740742799695,15.7747686226193,15.9856430630251,1195607.20357928,0.0,1.0
1997-08-13,23.75,23.94,23.38,23.44,1282600,16.1557030956105,16.2849487203754,15.9040142473842,15.9448286552046,1885510.63483436,0.0,1.0
1997-08-14,23.13,23.69,23.06,23.56,875400,15.7339542147988,16.11488868779,15.6863374056749,16.0264574708456,1286898.49503664,0.0,1.0
1997-08-15,23.31,23.56,23.13,23.19,835200,15.8563974382602,16.0264574708456,15.7339542147988,15.7747686226193,1227801.71699178,0.0,1.0
1997-08-18,23.5,23.56,23.0,23.25,1119200,15.9856430630251,16.0264574708456,15.6455229978544,15.8155830304398,1645301.34298037,0.0,1.0
1997-08-19,22.88,23.81,22.75,23.56,1622500,15.5638941822134,16.196517503431,15.475462965269,16.0264574708456,2385187.12382563,0.0,1.0
1997-08-20,22.94,23.06,22.69,22.81,989900,15.6047085900339,15.6863374056749,15.4346485574485,15.5162773730895,1455221.40762711,0.0,1.0
1997-08-21,23.06,23.44,23.0,23.19,733800,15.6863374056749,15.9448286552046,15.6455229978544,15.7747686226193,1078736.70968459,0.0,1.0
1997-08-22,23.38,23.5,23.06,23.13,894600,15.9040142473842,15.9856430630251,15.6863374056749,15.7339542147988,1315123.82186404,0.0,1.0
1997-08-25,23.31,23.38,23.13,23.25,439200,15.8563974382602,15.9040142473842,15.7339542147988,15.8155830304398,645654.351176714,0.0,1.0
1997-08-26,23.38,23.75,23.38,23.56,821600,15.9040142473842,16.1557030956105,15.9040142473842,16.0264574708456,1207808.7771557,0.0,1.0
1997-08-27,23.06,23.44,23.06,23.31,442000,15.6863374056749,15.9448286552046,15.6863374056749,15.8563974382602,649770.544672373,0.0,1.0
1997-08-28,22.94,23.38,22.88,23.13,979600,15.6047085900339,15.9040142473842,15.5638941822134,15.7339542147988,1440079.6958395,0.0,1.0
1997-08-29,22.75,23.06,22.69,23.06,363000,15.475462965269,15.6863374056749,15.4346485574485,15.6863374056749,533635.08533048,0.0,1.0
1997-09-02,22.63,22.75,22.44,22.63,580000,15.393834149628,15.475462965269,15.2645885248631,15.393834149628,852640.081244294,0.0,1.0
1997-09-03,22.63,22.75,22.5,22.56,681500,15.393834149628,15.475462965269,15.3054029326836,15.3462173405041,1001852.09546205,0.0,1.0
1997-09-04,22.63,22.69,22.44,22.5,494600,15.393834149628,15.4346485574485,15.2645885248631,15.3054029326836,727096.179626599,0.0,1.0
1997-09-05,22.38,22.63,22.31,22.63,625600,15.2237741170427,15.393834149628,15.1761573079188,15.393834149628,919675.232459358,0.0,1.0
1997-09-08,21.44,22.38,21.44,22.19,2209200,14.5843483945217,15.2237741170427,14.5843483945217,15.0945284922778,3247676.66807739,0.0,1.0
1997-09-09,21.69,21.81,21.25,21.56,1537800,14.754408427107,14.836037242748,14.4551027697568,14.6659772101626,2260672.27058185,0.0,1.0
1997-09-10,21.88,22.19,21.75,22.0,1422100,14.8836540518719,15.0945284922778,14.7952228349275,14.9652828675129,2090585.27506467,0.0,1.0
1997-09-11,21.44,21.94,21.25,21.88,2493700,14.5843483945217,14.9244684596924,14.4551027697568,14.8836540518719,3665911.32861877,0.0,1.0
1997-09-12,21.63,21.75,21.31,21.38,1188400,14.7135940192865,14.7952228349275,14.4959171775773,14.5435339867012,1747030.12508745,0.0,1.0
1997-09-15,21.19,21.5,21.13,21.31,1002300,14.4142883619363,14.6251628023421,14.3734739541158,14.4959171775773,1473450.26453647,0.0,1.0
1997-09-16,21.13,21.19,20.94,21.19,937000,14.3734739541158,14.4142883619363,14.2442283293509,14.4142883619363,1377454.75194121,0.0,1.0
1997-09-17,21.44,21.63,21.31,21.38,750800,14.5843483945217,14.7135940192865,14.4959171775773,14.5435339867012,1103727.88447968,0.0,1.0
1997-09-18,22.19,22.25,21.63,21.75,1387100,15.0945284922778,15.1353429000983,14.7135940192865,14.7952228349275,2039132.85636889,0.0,1.0
1997-09-19,22.31,22.75,22.31,22.38,1493300,15.1761573079188,15.475462965269,15.1761573079188,15.2237741170427,2195254.19538293,0.0,1.0
1997-09-22,21.38,22.38,21.38,22.31,611800,14.5435339867012,15.2237741170427,14.5435339867012,15.1761573079188,899388.278802166,0.0,1.0
1997-09-23,21.81,21.88,21.38,21.56,1006300,14.836037242748,14.8836540518719,14.5435339867012,14.6659772101626,1479330.54095885,0.0,1.0
1997-09-24,22.69,22.69,21.94,22.0,1956600,15.4346485574485,15.4346485574485,14.9244684596924,14.9652828675129,2876337.21200445,0.0,1.0
1997-09-25,23.81,24.0,22.75,23.06,2992100,16.196517503431,16.3257631281959,15.475462965269,15.6863374056749,4398593.77084663,0.0,1.0
1997-09-26,23.44,23.75,23.44,23.69,1441400,15.9448286552046,16.1557030956105,15.9448286552046,16.11488868779,2118957.60880263,0.0,1.0
1997-09-29,23.94,24.19,23.44,23.69,1299000,16.2849487203754,16.4550087529608,15.9448286552046,16.11488868779,1909619.76816609,0.0,1.0
1997-09-30,24.69,25.13,24.63,25.0,2625200,16.7951288181315,17.0944344754818,16.754314410311,17.0060032585374,3859225.41600434,0.0,1.0
1997-10-01,24.63,25.19,24.13,25.06,2073800,16.754314410311,17.1352488833023,16.4141943451403,17.0468176663579,3048629.31118003,0.0,1.0
1997-10-02,24.19,24.69,24.19,24.31,979000,16.4550087529608,16.7951288181315,16.4550087529608,16.5366375686017,1439197.65437614,0.0,1.0
1997-10-03,24.75,24.81,24.25,24.31,973400,16.835943225952,16.8767576337725,16.4958231607813,16.5366375686017,1430965.26738482,0.0,1.0
1997-10-06,24.06,24.63,24.0,24.31,822500,16.3665775360164,16.754314410311,16.3257631281959,16.5366375686017,1209131.83935074,0.0,1.0
1997-10-07,24.0,24.13,23.69,24.0,820600,16.3257631281959,16.4141943451403,16.11488868779,16.3257631281959,1206338.70805011,0.0,1.0
1997-10-08,24.38,24.5,23.88,24.0,2197200,16.5842543777256,16.6658831933666,16.2441343125549,16.3257631281959,3230035.83881028,0.0,1.0
1997-10-09,23.88,24.81,23.75,24.56,1781500,16.2441343125549,16.8767576337725,16.1557030956105,16.7066976011871,2618928.11161501,0.0,1.0
1997-10-10,24.13,24.13,23.69,24.06,684800,16.4141943451403,16.4141943451403,16.11488868779,16.3665775360164,1006703.3235105,0.0,1.0
1997-10-13,24.31,24.38,24.0,24.06,444500,16.5366375686017,16.5842543777256,16.3257631281959,16.3665775360164,653445.71743636,0.0,1.0
1997-10-14,23.81,24.25,22.81,24.19,541600,16.196517503431,16.4958231607813,15.5162773730895,16.4550087529608,796189.427589497,0.0,1.0
1997-10-15,23.44,23.75,23.44,23.56,939200,15.9448286552046,16.1557030956105,15.9448286552046,16.0264574708456,1380688.90397352,0.0,1.0
1997-10-16,23.0,23.69,23.0,23.63,682500,15.6455229978544,16.11488868779,15.6455229978544,16.0740742799695,1003322.16456764,0.0,1.0
1997-10-17,22.63,22.94,22.5,22.69,810400,15.393834149628,15.6047085900339,15.3054029326836,15.4346485574485,1191344.00317306,0.0,1.0
1997-10-20,22.19,22.56,22.19,22.38,583000,15.0945284922778,15.3462173405041,15.0945284922778,15.2237741170427,857050.288561071,0.0,1.0
1997-10-21,22.94,22.94,22.19,22.25,995100,15.6047085900339,15.6047085900339,15.0945284922778,15.1353429000983,1462865.7669762,0.0,1.0
1997-10-22,23.63,23.63,22.94,23.0,1351200,16.0740742799695,16.0740742799695,15.6047085900339,15.6455229978544,1986357.37547808,0.0,1.0
1997-10-23,23.56,24.19,23.56,24.0,1269400,16.0264574708456,16.4550087529608,16.0264574708456,16.3257631281959,1866105.72264053,0.0,1.0
1997-10-24,21.56,22.75,21.5,22.31,2280600,14.6659772101626,15.475462965269,14.6251628023421,15.1761573079188,3352639.60221679,0.0,1.0
1997-10-27,20.0,21.5,19.81,21.06,3083500,13.6048026068299,14.6251628023421,13.475556982065,14.3258571449919,4532958.08709789,0.0,1.0
1997-10-28,20.81,20.88,19.13,19.31,2215900,14.1557971124065,14.2034139215304,13.0129936934328,13.1354369168943,3257526.13108488,0.0,1.0
1997-10-29,19.88,20.81,19.81,20.81,1359700,13.5231737911889,14.1557971124065,13.475556982065,14.1557971124065,1998852.96287563,0.0,1.0
1997-10-30,21.13,21.13,20.25,20.5,2999900,14.3734739541158,14.3734739541158,13.7748626394153,13.9449226720006,4410060.30987026,0.0,1.0
1997-10-31,20.56,21.0,20.13,21.0,1188100,13.9857370798211,14.2850427371714,13.6932338237743,14.2850427371714,1746589.10435577,0.0,1.0
1997-11-03,20.56,21.13,20.5,20.88,843000,13.9857370798211,14.3734739541158,13.9449226720006,14.2034139215304,1239268.25601541,0.0,1.0
1997-11-04,20.38,20.88,20.38,20.69,616900,13.8632938563597,14.2034139215304,13.8632938563597,14.0741682967655,906885.631240694,0.0,1.0
1997-11-05,20.31,20.56,20.19,20.38,979000,13.8156770472358,13.9857370798211,13.7340482315948,13.8632938563597,1439197.65437614,0.0,1.0
1997-11-06,19.88,20.25,19.81,20.06,778700,13.5231737911889,13.7748626394153,13.475556982065,13.6456170146504,1144742.81252574,0.0,1.0
1997-11-07,19.38,19.56,19.19,19.38,1386100,13.1830537260182,13.3054969494796,13.0538081012533,13.1830537260182,2037662.78726329,0.0,1.0
1997-11-10,19.38,19.69,19.25,19.5,804200,13.1830537260182,13.393928166424,13.0946225090738,13.2646825416592,1182229.57471838,0.0,1.0
1997-11-11,19.25,20.0,18.94,19.75,962100,13.0946225090738,13.6048026068299,12.8837480686679,13.4347425742445,1414353.48649161,0.0,1.0
1997-11-12,17.75,19.06,17.63,19.06,1596800,12.0742623135615,12.9653768843089,11.9926334979206,12.9653768843089,2347406.34781188,0.0,1.0
1997-11-13,18.5,18.56,18.0,18.0,1908400,12.5844424113177,12.6252568191381,12.2443223461469,12.2443223461469,2805479.88111483,0.0,1.0
1997-11-14,18.25,18.31,17.25,17.75,1827300,12.4143823787323,12.4551967865528,11.7341422483908,12.0742623135615,2686257.27665119,0.0,1.0
1997-11-17,18.31,18.63,18.31,18.5,1056700,12.4551967865528,12.672873628262,12.4551967865528,12.5844424113177,1553422.02388076,0.0,1.0
1997-11-18,18.13,18.94,18.13,18.38,1103900,12.3327535630913,12.8837480686679,12.3327535630913,12.5028135956767,1622809.28566478,0.0,1.0
1997-11-19,18.0,18.5,17.81,18.19,1090900,12.2443223461469,12.5844424113177,12.115076721382,12.3735679709118,1603698.38729207,0.0,1.0
1997-11-20,18.19,18.25,17.81,17.88,1456500,12.3735679709118,12.4143823787323,12.115076721382,12.1626935305059,2141155.65229709,0.0,1.0
1997-11-21,17.88,18.5,17.81,18.44,1266000,12.1626935305059,12.5844424113177,12.115076721382,12.5436280034972,1861107.48768151,0.0,1.0
1997-11-24,17.5,18.0,17.5,18.0,1425800,11.9042022809762,12.2443223461469,11.9042022809762,12.2443223461469,2096024.53075536,0.0,1.0
1997-11-25,17.0,17.56,16.94,17.38,2492400,11.5640822158054,11.9450166887967,11.5232678079849,11.8225734653352,3664000.23878151,0.0,1.0
1997-11-26,16.56,16.75,16.31,16.63,2043400,11.2647765584552,11.39402218322,11.0947165258698,11.3123933675791,3003939.21036996,0.0,1.0
1997-11-28,16.56,16.56,16.25,16.31,550300,11.2647765584552,11.2647765584552,11.0539021180493,11.0947165258698,808979.028808159,0.0,1.0
1997-12-01,16.31,16.38,15.94,16.19,1827400,11.0947165258698,11.1423333349937,10.8430276776434,11.0130877102288,2686404.28356175,0.0,1.0
1997-12-02,16.56,16.75,16.25,16.38,2244000,11.2647765584552,11.39402218322,11.0539021180493,11.1423333349937,3298835.07295204,0.0,1.0
1997-12-03,16.44,16.63,16.38,16.5,1621500,11.1831477428142,11.3123933675791,11.1423333349937,11.2239621506347,2383717.05472003,0.0,1.0
1997-12-04,15.75,16.38,15.56,16.25,3092200,10.7137820528785,11.1423333349937,10.5845364281137,11.0539021180493,4545747.68831657,0.0,1.0
1997-12-05,16.13,16.25,15.63,15.69,2565100,10.9722733024083,11.0539021180493,10.6321532372376,10.6729676450581,3770874.26275816,0.0,1.0
1997-12-08,15.75,16.31,15.75,16.25,1112300,10.7137820528785,11.0947165258698,10.7137820528785,11.0539021180493,1635157.86615178,0.0,1.0
1997-12-09,15.44,15.63,15.13,15.5,4721000,10.5029076124727,10.6321532372376,10.2920331720668,10.5437220202932,6940196.24750741,0.0,1.0
1997-12-10,16.06,16.13,15.31,15.88,3383700,10.9246564932844,10.9722733024083,10.4144763955283,10.8022132698229,4974272.83259709,0.0,1.0
1997-12-11,16.06,16.38,15.88,16.13,2483700,10.9246564932844,11.1423333349937,10.8022132698229,10.9722733024083,3651210.63756284,0.0,1.0
1997-12-12,16.69,16.81,16.0,16.0,3166700,11.3532077753996,11.4348365910405,10.8838420854639,10.8838420854639,4655267.83668325,0.0,1.0
1997-12-15,17.19,17.31,16.75,16.88,2190900,11.6933278405703,11.7749566562113,11.39402218322,11.4824534001644,3220774.40344503,0.0,1.0
1997-12-16,17.06,17.5,16.94,17.19,1830600,11.6048966236259,11.9042022809762,11.5232678079849,11.6933278405703,2691108.50469966,0.0,1.0
1997-12-17,18.56,18.56,17.88,18.0,3436300,12.6252568191381,12.6252568191381,12.1626935305059,12.2443223461469,5051598.46755133,0.0,1.0
1997-12-18,18.31,19.0,18.25,18.56,3016800,12.4551967865528,12.9245624764884,12.4143823787323,12.6252568191381,4434904.47775478,0.0,1.0
1997-12-19,17.75,18.25,17.5,18.19,2024600,12.0742623135615,12.4143823787323,11.9042022809762,12.3735679709118,2976301.91118483,0.0,1.0
1997-12-22,18.13,18.25,17.94,17.94,958800,12.3327535630913,12.4143823787323,12.2035079383264,12.2035079383264,1409502.25844315,0.0,1.0
1997-12-23,18.56,18.69,18.25,18.38,1292700,12.6252568191381,12.7136880360825,12.4143823787323,12.5028135956767,1900358.33280086,0.0,1.0
1997-12-24,19.38,19.56,18.88,18.88,1488900,13.1830537260182,13.3054969494796,12.8429336608474,12.8429336608474,2188785.89131832,0.0,1.0
1997-12-26,19.25,19.31,18.88,19.25,528700,13.0946225090738,13.1354369168943,12.8429336608474,13.0946225090738,777225.536127339,0.0,1.0
1997-12-29,18.56,19.25,18.5,19.06,1128400,12.6252568191381,13.0946225090738,12.5844424113177,12.9653768843089,1658825.97875183,0.0,1.0
1997-12-30,19.13,19.25,18.25,18.31,1315100,13.0129936934328,13.0946225090738,12.4143823787323,12.4551967865528,1933287.88076615,0.0,1.0
1997-12-31,18.63,18.88,18.44,18.5,851100,12.672873628262,12.8429336608474,12.5436280034972,12.5844424113177,1251175.81577072,0.0,1.0
1998-01-02,18.88,19.19,18.5,18.63,613100,12.8429336608474,13.0538081012533,12.5844424113177,12.672873628262,901299.368639442,0.0,1.0
1998-01-05,17.88,18.63,17.69,18.63,1807200,12.1626935305059,12.672873628262,12.033447905741,12.672873628262,2656708.88762877,0.0,1.0
1998-01-06,17.0,17.88,16.94,17.81,2530100,11.5640822158054,12.1626935305059,11.5232678079849,12.115076721382,3719421.84406239,0.0,1.0
1998-01-07,17.25,17.44,16.75,16.88,2415100,11.7341422483908,11.8633878731557,11.39402218322,11.4824534001644,3550363.89691912,0.0,1.0
1998-01-08,16.06,16.88,15.88,16.63,3723300,10.9246564932844,11.4824534001644,10.8022132698229,11.3123933675791,5473508.30085668,0.0,1.0
1998-01-09,15.75,16.06,15.63,16.0,2103300,10.7137820528785,10.9246564932844,10.6321532372376,10.8838420854639,3091996.34979505,0.0,1.0
1998-01-12,15.38,15.94,15.06,15.63,1906900,10.4620932046522,10.8430276776434,10.2444163629429,10.6321532372376,2803274.77745645,0.0,1.0
1998-01-13,16.88,16.88,15.69,15.75,2486000,11.4824534001644,11.4824534001644,10.6729676450581,10.7137820528785,3654591.79650572,0.0,1.0
1998-01-14,17.25,17.81,17.13,17.75,4001700,11.7341422483908,12.115076721382,11.6525134327498,12.0742623135615,5882775.53985393,0.0,1.0
1998-01-15,18.0,18.0,17.25,17.25,2158900,12.2443223461469,12.2443223461469,11.7341422483908,11.7341422483908,3173732.19206604,0.0,1.0
1998-01-16,18.63,18.75,18.31,18.56,3010100,12.672873628262,12.754502443903,12.4551967865528,12.6252568191381,4425055.01474733,0.0,1.0
1998-01-20,17.56,17.69,17.19,17.25,2541200,11.9450166887967,12.033447905741,11.6933278405703,11.7341422483908,3735739.61113446,0.0,1.0
1998-01-21,17.88,18.0,17.56,17.75,1650900,12.1626935305059,12.2443223461469,11.9450166887967,12.0742623135615,2426937.08642449,0.0,1.0
1998-01-22,17.63,18.19,17.63,18.0,1636900,11.9926334979206,12.3735679709118,11.9926334979206,12.2443223461469,2406356.11894617,0.0,1.0
1998-01-23,19.06,19.25,17.63,17.63,4459000,12.9653768843089,13.0946225090738,11.9926334979206,11.9926334979206,6555038.14184189,0.0,1.0
1998-01-26,19.56,20.13,19.25,19.5,5556900,13.3054969494796,13.6932338237743,13.0946225090738,13.2646825416592,8169027.01287314,0.0,1.0
1998-01-27,20.0,20.06,19.56,19.56,2240100,13.6048026068299,13.6456170146504,13.3054969494796,13.3054969494796,3293101.80344024,0.0,1.0
1998-01-28,20.31,20.38,19.56,19.56,2444200,13.8156770472358,13.8632938563597,13.3054969494796,13.3054969494796,3593142.90789188,0.0,1.0
1998-01-29,19.38,20.13,19.31,20.13,2537600,13.1830537260182,13.6932338237743,13.1354369168943,13.6932338237743,3730447.36235433,0.0,1.0
1998-01-30,19.38,19.63,19.31,19.56,1434600,13.1830537260182,13.3531137586035,13.1354369168943,13.3054969494796,2108961.13888458,0.0,1.0
1998-02-02,19.56,19.63,19.25,19.25,1724900,13.3054969494796,13.3531137586035,13.0946225090738,13.0946225090738,2535722.20023842,0.0,1.0
1998-02-03,18.44,19.0,18.31,19.0,2536000,12.5436280034972,12.9245624764884,12.4551967865528,12.9245624764884,3728095.25178538,0.0,1.0
1998-02-04,19.5,19.69,18.81,18.88,3523200,13.2646825416592,13.393928166424,12.7953168517235,12.8429336608474,5179347.47282738,0.0,1.0
1998-02-05,19.75,20.0,19.31,19.94,2835800,13.4347425742445,13.6048026068299,13.1354369168943,13.5639881990094,4168821.96964236,0.0,1.0
1998-02-06,19.81,19.94,19.63,19.69,1354300,13.475556982065,13.5639881990094,13.3531137586035,13.393928166424,1990914.58970542,0.0,1.0
1998-02-09,20.13,20.19,19.81,19.94,1360700,13.6932338237743,13.7340482315948,13.475556982065,13.5639881990094,2000323.03198122,0.0,1.0
1998-02-10,19.81,20.25,19.63,20.19,1195800,13.475556982065,13.7748626394153,13.3531137586035,13.7340482315948,1757908.63646884,0.0,1.0
1998-02-11,19.69,19.94,19.5,19.63,866200,13.393928166424,13.5639881990094,13.2646825416592,13.3531137586035,1273373.85926519,0.0,1.0
1998-02-12,19.75,19.75,19.31,19.63,1095800,13.4347425742445,13.4347425742445,13.1354369168943,13.3531137586035,1610901.72590948,0.0,1.0
1998-02-13,20.0,20.06,19.75,19.88,1433700,13.6048026068299,13.6456170146504,13.4347425742445,13.5231737911889,2107638.07668955,0.0,1.0
1998-02-17,19.13,20.06,19.13,20.06,1282700,13.0129936934328,13.6456170146504,13.0129936934328,13.6456170146504,1885657.64174492,0.0,1.0
1998-02-18,19.0,19.44,18.94,19.19,1786900,12.9245624764884,13.2238681338387,12.8837480686679,13.0538081012533,2626866.48478522,0.0,1.0
1998-02-19,18.81,19.13,18.69,19.13,2194500,12.7953168517235,13.0129936934328,12.7136880360825,13.0129936934328,3226066.65222517,0.0,1.0
1998-02-20,18.5,18.56,18.44,18.5,2229200,12.5844424113177,12.6252568191381,12.5436280034972,12.5844424113177,3277078.05018926,0.0,1.0
1998-02-23,18.0,18.19,18.0,18.13,2575500,12.2443223461469,12.3735679709118,12.2443223461469,12.3327535630913,3786162.98145634,0.0,1.0
1998-02-24,17.69,18.06,17.69,18.06,1439900,12.033447905741,12.2851367539674,12.033447905741,12.2851367539674,2116752.50514424,0.0,1.0
1998-02-25,17.75,17.88,17.69,17.88,1928700,12.0742623135615,12.1626935305059,12.033447905741,12.1626935305059,2835322.2839584,0.0,1.0
1998-02-26,18.63,18.63,17.81,17.81,3398900,12.672873628262,12.672873628262,12.115076721382,12.115076721382,4996617.88300213,0.0,1.0
1998-02-27,19.31,19.38,18.94,19.0,1761700,13.1354369168943,13.1830537260182,12.8837480686679,12.9245624764884,2589820.74332425,0.0,1.0
1998-03-02,19.31,19.38,19.06,19.25,659500,13.1354369168943,13.1830537260182,12.9653768843089,13.0946225090738,969510.575138981,0.0,1.0
1998-03-03,19.0,19.13,18.88,18.88,706900,12.9245624764884,13.0129936934328,12.8429336608474,12.8429336608474,1039191.85074412,0.0,1.0
1998-03-04,19.19,19.19,18.88,18.88,745300,13.0538081012533,13.0538081012533,12.8429336608474,12.8429336608474,1095642.50439891,0.0,1.0
1998-03-05,19.25,19.25,18.69,18.81,1117100,13.0946225090738,13.0946225090738,12.7136880360825,12.7953168517235,1642214.19785862,0.0,1.0
1998-03-06,19.56,19.56,19.19,19.31,961500,13.3054969494796,13.3054969494796,13.0538081012533,13.1354369168943,1413471.44502826,0.0,1.0
1998-03-09,20.31,20.31,19.38,19.5,1574100,13.8156770472358,13.8156770472358,13.1830537260182,13.2646825416592,2314035.77911489,0.0,1.0
1998-03-10,20.75,20.94,20.19,20.25,2995100,14.114982704586,14.2442283293509,13.7340482315948,13.7748626394153,4403003.97816342,0.0,1.0
1998-03-11,20.25,20.56,20.19,20.38,1276600,13.7748626394153,13.9857370798211,13.7340482315948,13.8632938563597,1876690.22020079,0.0,1.0
1998-03-12,20.06,20.19,19.75,20.13,908700,13.6456170146504,13.7340482315948,13.4347425742445,13.6932338237743,1335851.79625291,0.0,1.0
1998-03-13,20.38,20.38,20.06,20.06,795600,13.8632938563597,13.8632938563597,13.6456170146504,13.6456170146504,1169586.98041027,0.0,1.0
1998-03-16,20.0,20.31,20.0,20.31,699100,13.6048026068299,13.8156770472358,13.6048026068299,13.8156770472358,1027725.31172049,0.0,1.0
1998-03-17,19.44,19.88,19.44,19.88,1153800,13.2238681338387,13.5231737911889,13.2238681338387,13.5231737911889,1696165.7340339,0.0,1.0
1998-03-18,19.31,19.38,19.06,19.06,1637900,13.1354369168943,13.1830537260182,12.9653768843089,12.9653768843089,2407826.18805176,0.0,1.0
1998-03-19,19.19,19.5,19.13,19.31,801400,13.0538081012533,13.2646825416592,13.0129936934328,13.1354369168943,1178113.38122272,0.0,1.0
1998-03-20,19.0,19.31,18.94,19.31,1698300,12.9245624764884,13.1354369168943,12.8837480686679,13.1354369168943,2496618.36202962,0.0,1.0
1998-03-23,20.19,20.19,19.31,19.38,2187800,13.7340482315948,13.7340482315948,13.1354369168943,13.1830537260182,3216217.18921769,0.0,1.0
1998-03-24,20.13,20.44,19.88,20.38,1862500,13.6932338237743,13.9041082641802,13.5231737911889,13.8632938563597,2738003.70916809,0.0,1.0
1998-03-25,19.81,20.31,19.75,20.0,1410300,13.475556982065,13.8156770472358,13.4347425742445,13.6048026068299,2073238.45961867,0.0,1.0
1998-03-26,21.31,21.38,19.75,19.88,4970700,14.4959171775773,14.5435339867012,13.4347425742445,13.5231737911889,7307272.50317412,0.0,1.0
1998-03-27,21.94,22.19,21.19,21.44,4214400,14.9244684596924,15.0945284922778,14.4142883619363,14.5843483945217,6195459.2386137,0.0,1.0
1998-03-30,21.81,22.31,21.5,21.81,2261100,14.836037242748,15.1761573079188,14.6251628023421,14.836037242748,3323973.25465771,0.0,1.0
1998-03-31,21.63,21.88,21.5,21.69,1564700,14.7135940192865,14.8836540518719,14.6251628023421,14.754408427107,2300217.12952232,0.0,1.0
1998-04-01,21.31,21.63,21.31,21.56,878900,14.4959171775773,14.7135940192865,14.4959171775773,14.6659772101626,1292043.73690622,0.0,1.0
1998-04-02,21.69,22.06,21.5,21.5,3807700,14.754408427107,15.0060972753334,14.6251628023421,14.6251628023421,5597582.13336879,0.0,1.0
1998-04-03,22.5,22.69,22.13,22.56,3544400,15.3054029326836,15.4346485574485,15.0537140844573,15.3462173405041,5210512.93786599,0.0,1.0
1998-04-06,23.13,23.44,22.94,23.0,4176700,15.7339542147988,15.9448286552046,15.6047085900339,15.6455229978544,6140037.63333281,0.0,1.0
1998-04-07,22.44,23.06,22.44,23.06,1472600,15.2645885248631,15.6863374056749,15.2645885248631,15.6863374056749,2164823.76489715,0.0,1.0
1998-04-08,23.13,23.13,22.0,22.25,2223200,15.7339542147988,15.7339542147988,14.9652828675129,15.1353429000983,3268257.6355557,0.0,1.0
1998-04-09,22.13,23.06,22.13,22.81,1291100,15.0537140844573,15.6863374056749,15.0537140844573,15.5162773730895,1898006.2222319,0.0,1.0
1998-04-13,22.5,22.56,22.06,22.38,987000,15.3054029326836,15.3462173405041,15.0060972753334,15.2237741170427,1450958.20722089,0.0,1.0
1998-04-14,21.88,22.31,21.69,22.19,1098700,14.8836540518719,15.1761573079188,14.754408427107,15.0945284922778,1615164.9263157,0.0,1.0
1998-04-15,21.81,22.06,21.44,21.63,1083600,14.836037242748,15.0060972753334,14.5843483945217,14.7135940192865,1592966.88282123,0.0,1.0
1998-04-16,21.69,21.94,21.44,21.63,1713500,14.754408427107,14.9244684596924,14.5843483945217,14.7135940192865,2518963.41243465,0.0,1.0
1998-04-17,21.44,21.81,21.19,21.69,1248700,14.5843483945217,14.836037242748,14.4142883619363,14.754408427107,1835675.29215473,0.0,1.0
1998-04-20,21.44,21.69,21.38,21.44,887200,14.5843483945217,14.754408427107,14.5435339867012,14.5843483945217,1304245.31048264,0.0,1.0
1998-04-21,22.81,22.81,21.69,21.69,2804100,15.5162773730895,15.5162773730895,14.754408427107,14.754408427107,4122220.77899503,0.0,1.0
1998-04-22,23.63,23.63,22.94,23.06,3948400,16.0740742799695,16.0740742799695,15.6047085900339,15.6863374056749,5804420.85652581,0.0,1.0
1998-04-23,23.63,23.69,23.25,23.56,1892500,16.0740742799695,16.11488868779,15.8155830304398,16.0264574708456,2782105.7823359,0.0,1.0
1998-04-24,22.94,23.56,22.94,23.44,959500,15.6047085900339,16.0264574708456,15.6047085900339,15.9448286552046,1410531.30681707,0.0,1.0
1998-04-27,22.31,22.75,22.19,22.5,1286300,15.1761573079188,15.475462965269,15.0945284922778,15.3054029326836,1890949.89052505,0.0,1.0
1998-04-28,22.88,22.88,22.25,22.31,1517400,15.5638941822134,15.5638941822134,15.1353429000983,15.1761573079188,2230682.86082774,0.0,1.0
1998-04-29,23.25,23.69,22.81,22.81,2024800,15.8155830304398,16.11488868779,15.5162773730895,15.5162773730895,2976595.92500593,0.0,1.0
1998-04-30,22.44,23.5,22.38,23.44,1494000,15.2645885248631,15.9856430630251,15.2237741170427,15.9448286552046,2196283.24375686,0.0,1.0
1998-05-01,21.94,22.5,21.5,22.44,1187500,14.9244684596924,15.3054029326836,14.6251628023421,15.2645885248631,1745707.06289241,0.0,1.0
1998-05-04,22.06,22.38,21.81,22.06,848300,15.0060972753334,15.2237741170427,14.836037242748,15.0060972753334,1247059.62227505,0.0,1.0
1998-05-05,22.06,22.38,21.63,22.0,1374400,15.0060972753334,15.2237741170427,14.7135940192865,14.9652828675129,2020462.97872785,0.0,1.0
1998-05-06,21.94,21.94,21.44,21.94,1023300,14.9244684596924,14.9244684596924,14.5843483945217,14.9244684596924,1504321.71575394,0.0,1.0
1998-05-07,21.38,21.63,21.19,21.5,1711200,14.5435339867012,14.7135940192865,14.4142883619363,14.6251628023421,2515582.25349177,0.0,1.0
1998-05-08,21.81,22.0,21.69,21.69,818500,14.836037242748,14.9652828675129,14.754408427107,14.754408427107,1203251.56292837,0.0,1.0
1998-05-11,22.44,22.44,21.81,21.88,961900,15.2645885248631,15.2645885248631,14.836037242748,14.8836540518719,1414059.47267049,0.0,1.0
1998-05-12,21.75,22.38,21.63,22.31,1302000,14.7952228349275,15.2237741170427,14.7135940192865,15.1761573079188,1914029.97548288,0.0,1.0
1998-05-13,21.5,21.81,21.31,21.5,1519800,14.6251628023421,14.836037242748,14.4959171775773,14.6251628023421,2234211.02668117,0.0,1.0
1998-05-14,21.69,21.81,21.0,21.31,1708000,14.754408427107,14.836037242748,14.2850427371714,14.4959171775773,2510878.03235389,0.0,1.0
1998-05-15,21.88,22.38,21.88,22.19,1238700,14.8836540518719,15.2237741170427,14.8836540518719,15.0945284922778,1820974.6010988,0.0,1.0
1998-05-18,20.88,21.88,20.88,21.75,1091900,14.2034139215304,14.8836540518719,14.2034139215304,14.7952228349275,1605168.45639766,0.0,1.0
1998-05-19,21.13,21.5,21.06,21.25,825100,14.3734739541158,14.6251628023421,14.3258571449919,14.4551027697568,1212954.01902528,0.0,1.0
1998-05-20,20.94,21.44,20.88,21.38,780100,14.2442283293509,14.5843483945217,14.2034139215304,14.5435339867012,1146800.90927357,0.0,1.0
1998-05-21,20.94,21.19,20.63,21.06,994900,14.2442283293509,14.4142883619363,14.033353888945,14.3258571449919,1462571.75315508,0.0,1.0
1998-05-22,21.0,21.06,20.69,20.81,563000,14.2850427371714,14.3258571449919,14.0741682967655,14.1557971124065,827648.9064492,0.0,1.0
1998-05-26,19.75,20.69,19.63,20.69,1696500,13.4347425742445,14.0741682967655,13.3531137586035,14.0741682967655,2493972.23763956,0.0,1.0
1998-05-27,19.25,19.5,19.13,19.31,1593300,13.1558441208045,13.3266992392565,13.0738336639475,13.196849349233,2331361.23523212,0.09,1.0
1998-05-28,19.75,19.81,19.25,19.38,2527200,13.4975543577085,13.538559586137,13.1558441208045,13.2446887823996,3697869.90126067,0.0,1.0
1998-05-29,19.25,19.81,19.19,19.75,845500,13.1558441208045,13.538559586137,13.114838892376,13.4975543577085,1237159.30734247,0.0,1.0
1998-06-01,18.5,19.06,18.38,19.06,1548900,12.6432787654485,13.025994230781,12.5612683085915,13.025994230781,2266393.91028119,0.0,1.0
1998-06-02,19.0,19.06,18.75,18.75,1281000,12.9849890023525,13.025994230781,12.8141338839005,12.8141338839005,1874395.1185165,0.0,1.0
1998-06-03,18.81,19.19,18.75,19.0,1984000,12.855139112329,13.114838892376,12.8141338839005,12.9849890023525,2903044.43023945,0.0,1.0
1998-06-04,18.63,18.81,18.56,18.63,1228000,12.7321234270435,12.855139112329,12.684283993877,12.7321234270435,1796844.03242644,0.0,1.0
1998-06-05,18.5,18.56,18.31,18.38,852100,12.6432787654485,12.684283993877,12.513428875425,12.5612683085915,1246816.61240274,0.0,1.0
1998-06-08,19.44,19.5,18.5,18.5,1491800,13.285694010828,13.3266992392565,12.6432787654485,12.6432787654485,2182843.58922945,0.0,1.0
1998-06-09,18.75,19.88,18.75,19.56,1949600,12.8141338839005,13.5863990193036,12.8141338839005,13.367704467685,2852709.38568288,0.0,1.0
1998-06-10,18.19,18.88,18.12,18.88,1136200,12.431418418568,12.9029785454955,12.3835789854014,12.9029785454955,1662519.69840628,0.0,1.0
1998-06-11,17.38,18.06,16.94,18.0,2085300,11.8778478347835,12.342573756973,11.577142826308,12.3015685285445,3051269.43063424,0.0,1.0
1998-06-12,17.19,17.63,16.5,17.5,1872200,11.74799794476,12.0487029532355,11.2764378178324,11.9598582916405,2739455.53543059,0.0,1.0
1998-06-15,16.69,17.31,16.69,17.0,877400,11.406287707856,11.8300084016169,11.406287707856,11.6181480547365,1283836.28180045,0.0,1.0
1998-06-16,17.38,17.38,17.0,17.06,1302400,11.8778478347835,11.8778478347835,11.6181480547365,11.6591532831649,1905708.19856042,0.0,1.0
1998-06-17,17.94,18.13,17.69,17.75,1537200,12.260563300116,12.3904131901395,12.089708181664,12.1307134100925,2249274.1422198,0.0,1.0
1998-06-18,17.81,17.88,17.44,17.81,1458400,12.171718638521,12.2195580716875,11.918853063212,12.171718638521,2133971.7727123,0.0,1.0
1998-06-19,18.06,18.56,18.06,18.19,1888000,12.342573756973,12.684283993877,12.342573756973,12.431418418568,2762574.53845366,0.0,1.0
1998-06-22,17.88,18.0,17.5,17.63,793400,12.2195580716875,12.3015685285445,11.9598582916405,12.0487029532355,1160925.1264879,0.0,1.0
1998-06-23,18.25,18.25,17.75,17.88,867600,12.4724236469965,12.4724236469965,12.1307134100925,12.2195580716875,1269496.64701399,0.0,1.0
1998-06-24,18.13,18.25,17.88,18.19,769100,12.3904131901395,12.4724236469965,12.2195580716875,12.431418418568,1125368.68512962,0.0,1.0
1998-06-25,18.5,18.56,18.19,18.25,1155200,12.6432787654485,12.684283993877,12.431418418568,12.4724236469965,1690321.03115555,0.0,1.0
1998-06-26,18.56,18.63,18.25,18.38,892400,12.684283993877,12.7321234270435,12.4724236469965,12.5612683085915,1305784.70239198,0.0,1.0
1998-06-29,18.38,18.69,18.38,18.5,446100,12.5612683085915,12.773128655472,12.5612683085915,12.6432787654485,652746.028392048,0.0,1.0
1998-06-30,19.25,19.31,18.69,18.88,3123400,13.1558441208045,13.196849349233,12.773128655472,12.9029785454955,4570246.45837193,0.0,1.0
1998-07-01,19.0,19.19,18.56,19.13,547100,12.9849890023525,13.114838892376,12.684283993877,13.0738336639475,800532.060375003,0.0,1.0
1998-07-02,18.38,18.81,18.25,18.63,520400,12.5612683085915,12.855139112329,12.4724236469965,12.7321234270435,761463.871722084,0.0,1.0
1998-07-06,18.5,18.63,18.25,18.38,726300,12.6432787654485,12.7321234270435,12.4724236469965,12.5612683085915,1062742.52504179,0.0,1.0
1998-07-07,19.13,19.44,18.56,18.75,762900,13.0738336639475,13.285694010828,12.684283993877,12.8141338839005,1116296.67128512,0.0,1.0
1998-07-08,18.94,18.94,18.56,18.69,804700,12.943983773924,12.943983773924,12.684283993877,12.773128655472,1177459.60333351,0.0,1.0
1998-07-09,18.38,18.88,18.38,18.81,608700,12.5612683085915,12.9029785454955,12.5612683085915,12.855139112329,890666.907604214,0.0,1.0
1998-07-10,18.25,18.38,17.88,18.38,642200,12.4724236469965,12.5612683085915,12.2195580716875,12.5612683085915,939685.04692529,0.0,1.0
1998-07-13,18.0,18.75,17.94,18.31,838400,12.3015685285445,12.8141338839005,12.260563300116,12.513428875425,1226770.38826248,0.0,1.0
1998-07-14,18.19,18.31,18.06,18.19,712400,12.431418418568,12.513428875425,12.342573756973,12.431418418568,1042403.65529364,0.0,1.0
1998-07-15,17.88,18.13,17.75,18.06,747500,12.2195580716875,12.3904131901395,12.1307134100925,12.342573756973,1093762.95947782,0.0,1.0
1998-07-16,18.31,18.44,17.88,17.88,1300500,12.513428875425,12.60227353702,12.2195580716875,12.2195580716875,1902928.06528548,0.0,1.0
1998-07-17,18.44,18.63,18.25,18.31,1553900,12.60227353702,12.7321234270435,12.4724236469965,12.513428875425,2273710.05047837,0.0,1.0
1998-07-20,18.75,18.75,18.38,18.56,1158200,12.8141338839005,12.8141338839005,12.5612683085915,12.684283993877,1694710.71527386,0.0,1.0
1998-07-21,18.25,18.75,18.25,18.38,647800,12.4724236469965,12.8141338839005,12.4724236469965,12.5612683085915,947879.123946127,0.0,1.0
1998-07-22,18.31,18.5,18.19,18.25,434800,12.513428875425,12.6432787654485,12.431418418568,12.4724236469965,636211.551546427,0.0,1.0
1998-07-23,17.75,18.31,17.75,18.06,630400,12.1307134100925,12.513428875425,12.1307134100925,12.342573756973,922418.956059953,0.0,1.0
1998-07-24,17.69,18.13,17.56,18.13,786000,12.089708181664,12.3904131901395,12.0008635200689,12.3904131901395,1150097.23899607,0.0,1.0
1998-07-27,17.63,17.75,17.5,17.5,533800,12.0487029532355,12.1307134100925,11.9598582916405,11.9598582916405,781071.127450515,0.0,1.0
1998-07-28,17.63,17.94,17.5,17.63,1254300,12.0487029532355,12.260563300116,11.9598582916405,12.0487029532355,1835326.92986358,0.0,1.0
1998-07-29,17.0,17.63,17.0,17.5,884700,11.6181480547365,12.0487029532355,11.6181480547365,11.9598582916405,1294517.84648832,0.0,1.0
1998-07-30,17.19,17.25,17.0,17.19,491000,11.74799794476,11.7890031731885,11.6181480547365,11.74799794476,718444.967362686,0.0,1.0
1998-07-31,16.38,17.19,16.13,17.06,817400,11.1944273609755,11.74799794476,11.0235722425235,11.6591532831649,1196042.59943434,0.0,1.0
1998-08-03,16.19,16.69,16.0,16.5,933600,11.064577470952,11.406287707856,10.9347275809284,11.2764378178324,1366069.6976167,0.0,1.0
1998-08-04,16.25,16.88,16.25,16.5,1541600,11.1055826993804,11.5361375978795,11.1055826993804,11.2764378178324,2255712.34559332,0.0,1.0
1998-08-05,16.63,16.75,16.44,16.5,1282700,11.3652824794275,11.4472929362844,11.235432589404,11.2764378178324,1876882.60618354,0.0,1.0
1998-08-06,16.56,16.75,16.38,16.56,798000,11.3174430462609,11.4472929362844,11.1944273609755,11.3174430462609,1167655.9754693,0.0,1.0
1998-08-07,16.5,16.63,16.38,16.44,710700,11.2764378178324,11.3652824794275,11.1944273609755,11.235432589404,1039916.16762661,0.0,1.0
1998-08-10,16.56,16.63,16.19,16.31,767700,11.3174430462609,11.3652824794275,11.064577470952,11.1465879278089,1123320.16587441,0.0,1.0
1998-08-11,15.88,16.19,15.63,16.19,957800,10.8527171240715,11.064577470952,10.6818620056195,11.064577470952,1401479.81617104,0.0,1.0
1998-08-12,15.81,16.19,15.63,16.19,567300,10.8048776909049,11.064577470952,10.6818620056195,11.064577470952,830089.266771594,0.0,1.0
1998-08-13,16.06,16.5,15.88,15.88,1068900,10.9757328093569,11.2764378178324,10.8527171240715,10.8527171240715,1564044.4513523,0.0,1.0
1998-08-14,15.56,16.0,15.56,15.94,531900,10.6340225724529,10.9347275809284,10.6340225724529,10.8937223524999,778290.994175587,0.0,1.0
1998-08-17,15.81,15.88,15.56,15.69,622900,10.8048776909049,10.8527171240715,10.6340225724529,10.7228672340479,911444.745764191,0.0,1.0
1998-08-18,16.06,16.13,15.63,15.81,690100,10.9757328093569,11.0235722425235,10.6818620056195,10.8048776909049,1009773.67001424,0.0,1.0
1998-08-19,16.38,16.56,16.06,16.13,812200,11.1944273609755,11.3174430462609,10.9757328093569,11.0235722425235,1188433.81362927,0.0,1.0
1998-08-20,16.69,16.69,16.5,16.56,1677500,11.406287707856,11.406287707856,11.2764378178324,11.3174430462609,2454565.03615255,0.0,1.0
1998-08-21,16.56,16.88,16.25,16.63,1255400,11.3174430462609,11.5361375978795,11.1055826993804,11.3652824794275,1836936.48070696,0.0,1.0
1998-08-24,16.38,16.69,16.25,16.56,763100,11.1944273609755,11.406287707856,11.1055826993804,11.3174430462609,1116589.31689301,0.0,1.0
1998-08-25,16.0,16.19,15.88,16.06,908600,10.9347275809284,11.064577470952,10.8527171240715,10.9757328093569,1329488.99663083,0.0,1.0
1998-08-26,15.31,16.06,15.31,16.0,1599600,10.4631674540009,10.9757328093569,10.4631674540009,10.9347275809284,2340579.57188056,0.0,1.0
1998-08-27,14.38,15.06,14.0,15.0,2895700,9.82758641335942,10.2923123355489,9.56788663331237,10.2513071071204,4237069.43379253,0.0,1.0
1998-08-28,13.25,14.25,12.88,14.13,3239200,9.05532127795635,9.73874175176438,8.80245570264738,9.65673129490741,4739688.26533853,0.0,1.0
1998-08-31,13.0,13.63,12.88,13.5,2344100,8.88446615950435,9.3150210580034,8.80245570264738,9.22617639640836,3429952.84724007,0.0,1.0
1998-09-01,13.31,13.75,13.0,13.5,2581200,9.09632650638483,9.39703151486036,8.88446615950435,9.22617639640836,3776884.21539016,0.0,1.0
1998-09-02,13.75,14.13,13.38,13.38,1811500,9.39703151486036,9.65673129490741,9.1441659395514,9.1441659395514,2650637.59343688,0.0,1.0
1998-09-03,15.25,15.44,13.63,13.75,5129900,10.4221622255724,10.5520121155959,9.3150210580034,9.39703151486036,7506213.51949868,0.0,1.0
1998-09-04,16.75,16.81,15.38,15.38,4663200,11.4472929362844,11.4882981647129,10.5110068871674,10.5110068871674,6823324.99349429,0.0,1.0
1998-09-08,16.94,16.94,16.06,16.75,1750500,11.577142826308,11.577142826308,10.9757328093569,11.4472929362844,2561380.68303133,0.0,1.0
1998-09-09,16.5,16.94,16.25,16.38,1543000,11.2764378178324,11.577142826308,11.1055826993804,11.1944273609755,2257760.86484853,0.0,1.0
1998-09-10,18.06,18.13,17.38,17.5,4271600,12.342573756973,12.3904131901395,11.8778478347835,11.9598582916405,6250324.89325142,0.0,1.0
1998-09-11,17.88,19.25,17.75,19.13,4032200,12.2195580716875,13.1558441208045,12.1307134100925,13.0738336639475,5900028.10061066,0.0,1.0
1998-09-14,17.88,17.88,17.31,17.5,1655700,12.2195580716875,12.2195580716875,11.8300084016169,11.9598582916405,2422666.66489288,0.0,1.0
1998-09-15,17.56,18.19,17.44,17.88,1045300,12.0008635200689,12.431418418568,11.918853063212,12.2195580716875,1529512.26962163,0.0,1.0
1998-09-16,17.31,17.38,17.0,17.31,767200,11.8300084016169,11.8778478347835,11.6181480547365,11.8300084016169,1122588.5518547,0.0,1.0
1998-09-17,18.06,18.31,17.56,17.56,1693800,12.342573756973,12.513428875425,12.0008635200689,12.0008635200689,2478415.65319535,0.0,1.0
1998-09-18,18.44,18.44,17.63,18.0,1684100,12.60227353702,12.60227353702,12.0487029532355,12.3015685285445,2464222.34121284,0.0,1.0
1998-09-21,17.75,18.88,17.69,18.75,1452800,12.1307134100925,12.9029785454955,12.089708181664,12.8141338839005,2125777.69569147,0.0,1.0
1998-09-22,17.94,18.06,17.44,17.75,1449900,12.260563300116,12.342573756973,11.918853063212,12.1307134100925,2121534.33437711,0.0,1.0
1998-09-23,19.0,19.0,17.88,17.94,1953300,12.9849890023525,12.9849890023525,12.2195580716875,12.260563300116,2858123.32942879,0.0,1.0
1998-09-24,20.19,20.44,19.13,19.13,4367600,13.7982593661841,13.9691144846361,13.0738336639475,13.0738336639475,6390794.7850372,0.0,1.0
1998-09-25,20.5,21.31,20.31,20.88,4365400,14.0101197130645,14.563690296849,13.880269823041,14.2698194931116,6387575.68335048,0.0,1.0
1998-09-28,21.38,21.56,19.88,20.0,2881200,14.6115297300156,14.7345454153011,13.5863990193036,13.6684094761605,4215852.62722072,0.0,1.0
1998-09-29,19.81,21.44,19.75,21.31,2070700,13.538559586137,14.6525349584441,13.4975543577085,14.563690296849,3029906.30125849,0.0,1.0
1998-09-30,20.0,20.25,19.06,19.56,2632800,13.6684094761605,13.8392645946125,13.025994230781,13.367704467685,3852386.78222503,0.0,1.0
1998-10-01,21.13,21.44,20.5,20.75,3777700,14.4406746115636,14.6525349584441,14.0101197130645,14.1809748315166,5527636.56457439,0.0,1.0
1998-10-02,21.31,22.69,21.13,21.5,5085700,14.563690296849,15.5068105507041,14.4406746115636,14.6935401868726,7441538.84015566,0.0,1.0
1998-10-05,20.81,22.0,20.69,21.75,3558800,14.221980059945,15.0352504237766,14.1399696030881,14.8643953053246,5207335.94674203,0.0,1.0
1998-10-06,21.13,21.13,19.56,19.63,3341400,14.4406746115636,14.4406746115636,13.367704467685,13.4155439008516,4889230.17096881,0.0,1.0
1998-10-07,23.0,23.0,21.44,21.94,4047600,15.7186708975846,15.7186708975846,14.6525349584441,14.9942451953481,5922561.81241795,0.0,1.0
1998-10-08,22.13,23.38,22.0,23.25,5225400,15.1240950853716,15.9783706776317,15.0352504237766,15.8895260160366,7645951.79726475,0.0,1.0
1998-10-09,21.19,21.81,20.75,21.81,3373600,14.4816798399921,14.9054005337531,14.1809748315166,14.9054005337531,4936346.11383861,0.0,1.0
1998-10-12,21.25,21.25,19.69,20.88,3347600,14.5226850684206,14.5226850684206,13.45654912928,14.2698194931116,4898302.18481329,0.0,1.0
1998-10-13,20.38,21.19,20.31,21.19,1349700,13.9281092562076,14.4816798399921,13.880269823041,14.4816798399921,1974918.8848257,0.0,1.0
1998-10-14,19.88,20.19,19.69,20.19,1992300,13.5863990193036,13.7982593661841,13.45654912928,13.7982593661841,2915189.22296676,0.0,1.0
1998-10-15,21.0,21.25,20.13,20.13,2149900,14.3518299499686,14.5226850684206,13.7572541377556,13.7572541377556,3145793.96198175,0.0,1.0
1998-10-16,21.19,21.5,20.5,20.94,2593500,14.4816798399921,14.6935401868726,14.0101197130645,14.3108247215401,3794881.92027521,0.0,1.0
1998-10-19,20.75,21.06,20.5,20.94,2100600,14.1809748315166,14.392835178397,14.0101197130645,14.3108247215401,3073656.81963759,0.0,1.0
1998-10-20,20.88,21.19,20.56,20.88,1514900,14.2698194931116,14.4816798399921,14.051124941493,14.2698194931116,2216644.1569404,0.0,1.0
1998-10-21,20.31,20.81,20.19,20.81,1508000,13.880269823041,14.221980059945,13.7982593661841,14.221980059945,2206547.8834683,0.0,1.0
1998-10-22,19.94,20.19,19.56,19.56,1543200,13.6274042477321,13.7982593661841,13.367704467685,13.367704467685,2258053.51045641,0.0,1.0
1998-10-23,19.75,20.25,19.69,20.0,796200,13.4975543577085,13.8392645946125,13.45654912928,13.6684094761605,1165022.16499832,0.0,1.0
1998-10-26,19.75,19.75,19.13,19.63,1598400,13.4975543577085,13.4975543577085,13.0738336639475,13.4155439008516,2338823.69823324,0.0,1.0
1998-10-27,20.81,20.88,19.75,19.75,1872800,14.221980059945,14.2698194931116,13.4975543577085,13.4975543577085,2740333.47225426,0.0,1.0
1998-10-28,20.88,21.19,20.31,20.69,1435200,14.2698194931116,14.4816798399921,13.880269823041,14.1399696030881,2100024.88219741,0.0,1.0
1998-10-29,21.06,21.44,20.81,20.81,1314500,14.392835178397,14.6525349584441,14.221980059945,14.221980059945,1923413.25783759,0.0,1.0
1998-10-30,21.38,21.44,20.75,21.13,1517900,14.6115297300156,14.6525349584441,14.1809748315166,14.4406746115636,2221033.8410587,0.0,1.0
1998-11-02,20.69,21.38,20.63,21.31,940700,14.1399696030881,14.6115297300156,14.0989643746596,14.563690296849,1376458.6166967,0.0,1.0
1998-11-03,20.63,20.88,20.44,20.5,1321000,14.0989643746596,14.2698194931116,13.9691144846361,14.0101197130645,1932924.24009391,0.0,1.0
1998-11-04,22.0,22.25,20.88,20.88,2052500,15.0352504237766,15.2061055422286,14.2698194931116,14.2698194931116,3003275.55094076,0.0,1.0
1998-11-05,23.13,23.63,21.75,21.88,3480000,15.8075155591797,16.1492257960837,14.8643953053246,14.9532399669196,5092033.57723451,0.0,1.0
1998-11-06,22.25,23.06,21.88,22.81,1664700,15.2061055422286,15.7596761260131,14.9532399669196,15.5888210075611,2435835.71724779,0.0,1.0
1998-11-09,21.81,21.88,21.44,21.63,828600,14.9054005337531,14.9532399669196,14.6525349584441,14.7823848484676,1212430.75347601,0.0,1.0
1998-11-10,21.44,22.13,21.38,21.69,1622100,14.6525349584441,15.1240950853716,14.6115297300156,14.8233900768961,2373502.20276785,0.0,1.0
1998-11-11,20.75,21.88,20.75,21.69,1245800,14.1809748315166,14.9532399669196,14.1809748315166,14.8233900768961,1822889.49152838,0.0,1.0
1998-11-12,21.94,22.25,21.0,21.0,2169200,14.9942451953481,15.2061055422286,14.3518299499686,14.3518299499686,3174034.26314285,0.0,1.0
1998-11-13,21.25,22.19,21.0,21.88,1181600,14.5226850684206,15.1651003138001,14.3518299499686,14.9532399669196,1728950.25139664,0.0,1.0
1998-11-16,20.56,21.25,20.56,21.13,857600,14.051124941493,14.5226850684206,14.051124941493,14.4406746115636,1254864.36661964,0.0,1.0
1998-11-17,20.56,21.0,20.25,20.38,1392900,14.051124941493,14.3518299499686,13.8392645946125,13.9281092562076,2038130.33612931,0.0,1.0
1998-11-18,21.25,22.06,21.25,21.75,2361600,14.5226850684206,15.0762556522051,14.5226850684206,14.8643953053246,3455559.33793018,0.0,1.0
1998-11-19,21.38,21.5,20.81,21.38,1522700,14.6115297300156,14.6935401868726,14.221980059945,14.6115297300156,2228057.33564799,0.0,1.0
1998-11-20,21.31,21.69,21.19,21.56,939900,14.563690296849,14.8233900768961,14.4816798399921,14.7345454153011,1375288.03426516,0.0,1.0
1998-11-23,21.81,21.81,20.88,21.44,1704500,14.9054005337531,14.9054005337531,14.2698194931116,14.6525349584441,2494072.19321731,0.0,1.0
1998-11-24,21.13,22.06,21.13,21.56,1498600,14.4406746115636,15.0762556522051,14.4406746115636,14.7345454153011,2192793.5398976,0.0,1.0
1998-11-25,20.81,21.38,20.75,21.12,769100,14.2834879025878,14.6747223141435,14.2423053329503,14.4962645123812,1120522.59988265,0.09,1.0
1998-11-27,20.63,20.75,20.63,20.69,538900,14.1599401936754,14.2423053329503,14.1599401936754,14.2011227633129,785137.991258302,0.0,1.0
1998-11-30,20.0,20.25,19.38,20.25,1770100,13.7275232124822,13.8991172526383,13.3019699928953,13.8991172526383,2578906.58438731,0.0,1.0
1998-12-01,19.94,20.5,19.75,20.0,2036400,13.6863406428448,14.0707112927943,13.5559291723262,13.7275232124822,2966886.25978549,0.0,1.0
1998-12-02,19.75,20.06,19.56,19.69,944000,13.5559291723262,13.7687057821197,13.4255177018076,13.5147466026887,1375339.14223017,0.0,1.0
1998-12-03,18.5,19.75,18.5,19.63,2055200,12.6979589715461,13.5559291723262,12.6979589715461,13.4735640330513,2994276.4884655,0.0,1.0
1998-12-04,19.06,19.19,18.63,18.69,2073300,13.0823296214956,13.1715585223767,12.7871878724272,12.8283704420646,3020646.86820529,0.0,1.0
1998-12-07,19.31,19.75,19.13,19.63,1989100,13.2539236616516,13.5559291723262,13.1303759527392,13.4735640330513,2897973.60996824,0.0,1.0
1998-12-08,18.75,19.13,18.5,19.06,1527200,12.8695530117021,13.1303759527392,12.6979589715461,13.0823296214956,2225019.00213338,0.0,1.0
1998-12-09,18.5,19.0,18.38,18.81,1501000,12.6979589715461,13.0411470518581,12.6155938322712,12.9107355813395,2186847.51322826,0.0,1.0
1998-12-10,19.69,19.69,18.44,18.5,2968100,13.5147466026887,13.5147466026887,12.6567764019086,12.6979589715461,4324305.19920908,0.0,1.0
1998-12-11,18.94,19.13,18.69,19.0,1650300,12.9999644822207,13.1303759527392,12.8283704420646,13.0411470518581,2404366.72290513,0.0,1.0
1998-12-14,19.19,19.5,18.88,19.19,1146100,13.1715585223767,13.3843351321702,12.9587819125832,13.1715585223767,1669784.10054025,0.0,1.0
1998-12-15,19.31,19.63,19.19,19.38,748100,13.2539236616516,13.4735640330513,13.1715585223767,13.3019699928953,1089927.13167626,0.0,1.0
1998-12-16,20.56,20.56,19.44,19.75,1946600,14.1118938624317,14.1118938624317,13.3431525625327,13.5559291723262,2836054.21002674,0.0,1.0
1998-12-17,19.69,20.25,19.44,20.25,1194100,13.5147466026887,13.8991172526383,13.3431525625327,13.8991172526383,1739716.59929772,0.0,1.0
1998-12-18,19.31,19.94,19.31,19.81,1353600,13.2539236616516,13.6863406428448,13.2539236616516,13.5971117419636,1972096.46496054,0.0,1.0
1998-12-21,19.0,19.38,18.81,19.31,766600,13.0411470518581,13.3019699928953,12.9107355813395,13.2539236616516,1116880.28223903,0.0,1.0
1998-12-22,18.38,19.0,18.38,19.0,1133700,12.6155938322712,13.0411470518581,12.6155938322712,13.0411470518581,1651718.2050279,0.0,1.0
1998-12-23,18.88,18.94,17.94,18.25,1002600,12.9587819125832,12.9999644822207,12.3135883215966,12.52636493139,1460715.06779657,0.0,1.0
1998-12-24,19.06,19.25,18.75,18.88,289500,13.0823296214956,13.2127410920141,12.8695530117021,12.9587819125832,421780.383130966,0.0,1.0
1998-12-28,18.81,18.88,18.0,18.81,630400,12.9107355813395,12.9587819125832,12.354770891234,12.9107355813395,918446.817014724,0.0,1.0
1998-12-29,19.44,19.56,18.81,18.81,1047000,13.3431525625327,13.4255177018076,12.9107355813395,12.9107355813395,1525402.62914723,0.0,1.0
1998-12-30,19.0,19.75,19.0,19.56,832700,13.0411470518581,13.5559291723262,13.0411470518581,13.4255177018076,1213183.16073629,0.0,1.0
1998-12-31,19.5,19.5,19.0,19.0,737600,13.3843351321702,13.3843351321702,13.0411470518581,13.0411470518581,1074629.39757306,0.0,1.0
1999-01-04,19.5,19.69,19.19,19.25,767400,13.3843351321702,13.5147466026887,13.1715585223767,13.2127410920141,1118045.82388499,0.0,1.0
1999-01-05,19.63,19.94,19.31,19.38,1083300,13.4735640330513,13.6863406428448,13.2539236616516,13.3019699928953,1578289.08133256,0.0,1.0
1999-01-06,20.13,20.25,19.81,19.94,1177900,13.8167521133634,13.8991172526383,13.5971117419636,13.6863406428448,1716114.38096706,0.0,1.0
1999-01-07,20.88,21.0,20.34,20.44,1704300,14.3315342338314,14.4138993731063,13.9608911070944,14.0295287231568,2483040.78400729,0.0,1.0
1999-01-08,21.25,21.38,20.38,20.94,1757300,14.5854934132624,14.6747223141435,13.9883461535194,14.3727168034689,2560257.91805198,0.0,1.0
1999-01-11,21.63,21.81,21.0,21.13,1902800,14.8463163542995,14.9698640632119,14.4138993731063,14.5031282739875,2772240.80491056,0.0,1.0
1999-01-12,20.5,20.94,20.38,20.5,1363400,14.0707112927943,14.3727168034689,13.9883461535194,14.0707112927943,1986374.35012352,0.0,1.0
1999-01-13,20.31,20.44,19.75,19.81,996000,13.9402998222757,14.0295287231568,13.5559291723262,13.5971117419636,1451099.34921742,0.0,1.0
1999-01-14,20.06,20.44,19.94,20.19,1169700,13.7687057821197,14.0295287231568,13.6863406428448,13.8579346830008,1704167.579096,0.0,1.0
1999-01-15,20.38,20.38,19.88,20.0,1121800,13.9883461535194,13.9883461535194,13.6451580732073,13.7275232124822,1634380.77304428,0.0,1.0
1999-01-19,19.75,20.0,19.63,20.0,817400,13.5559291723262,13.7275232124822,13.4735640330513,13.7275232124822,1190892.17675735,0.0,1.0
1999-01-20,19.69,19.88,19.25,19.63,1207400,13.5147466026887,13.6451580732073,13.2127410920141,13.4735640330513,1759093.72916177,0.0,1.0
1999-01-21,20.0,20.19,19.75,19.94,1539500,13.7275232124822,13.8579346830008,13.5559291723262,13.6863406428448,2242939.20493998,0.0,1.0
1999-01-22,19.56,19.75,19.38,19.75,747300,13.4255177018076,13.5559291723262,13.3019699928953,13.5559291723262,1088761.5900303,0.0,1.0
1999-01-25,19.5,20.0,19.44,19.75,1383600,13.3843351321702,13.7275232124822,13.3431525625327,13.5559291723262,2015804.27668395,0.0,1.0
1999-01-26,18.75,19.44,18.5,19.44,1382800,12.8695530117021,13.3431525625327,12.6979589715461,13.3431525625327,2014638.735038,0.0,1.0
1999-01-27,18.31,18.63,18.19,18.56,1407900,12.5675475010275,12.7871878724272,12.4851823617526,12.7391415411835,2051207.60417992,0.0,1.0
1999-01-28,18.69,18.75,18.31,18.31,1473600,12.8283704420646,12.8695530117021,12.5675475010275,12.5675475010275,2146927.71185422,0.0,1.0
1999-01-29,19.06,19.13,18.75,18.88,1463700,13.0823296214956,13.1303759527392,12.8695530117021,12.9587819125832,2132504.13398547,0.0,1.0
1999-02-01,19.69,19.69,19.19,19.19,1128100,13.5147466026887,13.5147466026887,13.1715585223767,13.1715585223767,1643559.4135062,0.0,1.0
1999-02-02,19.69,20.13,19.5,19.63,1172000,13.5147466026887,13.8167521133634,13.3843351321702,13.4735640330513,1707518.51132814,0.0,1.0
1999-02-03,19.19,19.44,19.13,19.44,787000,13.1715585223767,13.3431525625327,13.1303759527392,13.3431525625327,1146601.59421095,0.0,1.0
1999-02-04,20.31,20.38,19.25,19.25,1807100,13.9402998222757,13.9883461535194,13.2127410920141,13.2127410920141,2632812.88551285,0.0,1.0
1999-02-05,20.25,20.63,20.0,20.38,1322000,13.8991172526383,14.1599401936754,13.7275232124822,13.9883461535194,1926057.56994521,0.0,1.0
1999-02-08,20.19,20.56,20.0,20.06,2231500,13.8579346830008,14.1118938624317,13.7275232124822,13.7687057821197,3251132.72869345,0.0,1.0
1999-02-09,18.88,19.75,18.88,19.75,1491000,12.9587819125832,13.5559291723262,12.9587819125832,13.5559291723262,2172278.24265379,0.0,1.0
1999-02-10,19.0,19.25,18.88,19.13,831000,13.0411470518581,13.2127410920141,12.9587819125832,13.1303759527392,1210706.38473863,0.0,1.0
1999-02-11,18.69,19.06,18.56,19.0,1010200,12.8283704420646,13.0823296214956,12.7391415411835,13.0411470518581,1471787.71343318,0.0,1.0
1999-02-12,19.63,19.63,19.06,19.19,1448700,13.4735640330513,13.4735640330513,13.0823296214956,13.1715585223767,2110650.22812377,0.0,1.0
1999-02-16,19.06,19.31,18.81,18.81,1523400,13.0823296214956,13.2539236616516,12.9107355813395,12.9107355813395,2219482.67931507,0.0,1.0
1999-02-17,18.69,19.31,18.56,19.0,1298400,12.8283704420646,13.2539236616516,12.7391415411835,13.0411470518581,1891674.09138946,0.0,1.0
1999-02-18,18.25,18.94,17.88,18.81,2515500,12.52636493139,12.9999644822207,12.2724057519591,12.9107355813395,3664900.01300847,0.0,1.0
1999-02-19,18.44,18.56,18.0,18.25,1358800,12.6567764019086,12.7391415411835,12.354770891234,12.52636493139,1979672.48565927,0.0,1.0
1999-02-22,18.06,18.38,18.0,18.31,843500,12.3959534608714,12.6155938322712,12.354770891234,12.5675475010275,1228917.97295673,0.0,1.0
1999-02-23,17.88,18.19,17.88,18.06,1256700,12.2724057519591,12.4851823617526,12.2724057519591,12.3959534608714,1830920.23309391,0.0,1.0
1999-02-24,17.69,18.13,17.56,17.88,1298700,12.1419942814405,12.4439997921151,12.0527653805594,12.2724057519591,1892111.1695067,0.0,1.0
1999-02-25,17.81,17.88,17.38,17.56,1467400,12.2243594207154,12.2724057519591,11.9292176716471,12.0527653805594,2137894.76409804,0.0,1.0
1999-02-26,17.69,17.94,17.44,17.88,1323800,12.1419942814405,12.3135883215966,11.9704002412845,12.2724057519591,1928680.03864862,0.0,1.0
1999-03-01,17.63,17.81,17.5,17.69,900200,12.1008117118031,12.2243594207154,12.0115828109219,12.1419942814405,1311525.73711398,0.0,1.0
1999-03-02,17.56,18.0,17.56,17.75,2495400,12.0527653805594,12.354770891234,12.0527653805594,12.183176851078,3635615.77915377,0.0,1.0
1999-03-03,17.63,17.63,17.25,17.56,1227500,12.1008117118031,12.1008117118031,11.8399887707659,12.0527653805594,1788377.96301645,0.0,1.0
1999-03-04,18.0,18.06,17.69,17.75,1622900,12.354770891234,12.3959534608714,12.1419942814405,12.183176851078,2364446.92153108,0.0,1.0
1999-03-05,18.06,18.2,17.81,18.0,1157700,12.3959534608714,12.4920461233588,12.2243594207154,12.354770891234,1686684.45440664,0.0,1.0
1999-03-08,18.88,18.94,18.19,18.31,2057800,12.9587819125832,12.9999644822207,12.4851823617526,12.5675475010275,2998064.49881487,0.0,1.0
1999-03-09,18.75,19.63,18.75,19.13,2490300,12.8695530117021,13.4735640330513,12.8695530117021,13.1303759527392,3628185.45116078,0.0,1.0
1999-03-10,18.94,19.13,18.56,18.75,1436900,12.9999644822207,13.1303759527392,12.7391415411835,12.8695530117021,2093458.48884589,0.0,1.0
1999-03-11,18.94,19.44,18.88,19.19,2729900,12.9999644822207,13.3431525625327,12.9587819125832,13.1715585223767,3977265.17412513,0.0,1.0
1999-03-12,18.69,19.25,18.5,18.94,4963300,12.8283704420646,13.2127410920141,12.6979589715461,12.9999644822207,7231166.06422776,0.0,1.0
1999-03-15,18.06,18.5,18.0,18.5,1362400,12.3959534608714,12.6979589715461,12.354770891234,12.6979589715461,1984917.42306609,0.0,1.0
1999-03-16,18.06,18.06,17.31,17.88,2252300,12.3959534608714,12.3959534608714,11.8811713404034,12.2724057519591,3281436.81148836,0.0,1.0
1999-03-17,18.31,18.38,17.94,18.31,1490500,12.5675475010275,12.6155938322712,12.3135883215966,12.5675475010275,2171549.77912506,0.0,1.0
1999-03-18,18.19,18.38,17.88,18.25,1257100,12.4851823617526,12.6155938322712,12.2724057519591,12.52636493139,1831503.00391689,0.0,1.0
1999-03-19,18.5,18.5,18.31,18.5,1212000,12.6979589715461,12.6979589715461,12.5675475010275,12.6979589715461,1765795.59362601,0.0,1.0
1999-03-22,18.75,18.94,18.44,18.5,1114200,12.8695530117021,12.9999644822207,12.6567764019086,12.6979589715461,1623308.12740768,0.0,1.0
1999-03-23,18.06,18.56,18.0,18.56,870900,12.3959534608714,12.7391415411835,12.354770891234,12.7391415411835,1268837.77433078,0.0,1.0
1999-03-24,18.44,18.44,18.13,18.13,1169500,12.6567764019086,12.6567764019086,12.4439997921151,12.4439997921151,1703876.19368451,0.0,1.0
1999-03-25,18.13,18.31,17.94,18.25,1262700,12.4439997921151,12.5675475010275,12.3135883215966,12.52636493139,1839661.7954386,0.0,1.0
1999-03-26,17.56,17.63,17.31,17.38,1667900,12.0527653805594,12.1008117118031,11.8811713404034,11.9292176716471,2430008.6391162,0.0,1.0
1999-03-29,16.94,17.75,16.94,17.56,1486600,11.6272121609724,12.183176851078,11.6272121609724,12.0527653805594,2165867.76360103,0.0,1.0
1999-03-30,16.5,17.0,16.44,16.88,1598900,11.3252066502978,11.6683947306099,11.2840240806604,11.586029591335,2329480.67215235,0.0,1.0
1999-03-31,17.06,17.31,16.5,16.63,2843900,11.7095773002473,11.8811713404034,11.3252066502978,11.414435551179,4143354.85867413,0.0,1.0
1999-04-01,16.88,17.31,16.81,17.19,1491100,11.586029591335,11.8811713404034,11.5379832600913,11.7988062011285,2172423.93535953,0.0,1.0
1999-04-05,16.63,16.94,16.5,16.81,1145400,11.414435551179,11.6272121609724,11.3252066502978,11.5379832600913,1668764.25160003,0.0,1.0
1999-04-06,16.63,16.88,16.38,16.56,1934500,11.414435551179,11.586029591335,11.2428415110229,11.3663892199353,2818425.39263162,0.0,1.0
1999-04-07,16.69,16.81,16.56,16.63,1073100,11.4556181208164,11.5379832600913,11.3663892199353,11.414435551179,1563428.4253466,0.0,1.0
1999-04-08,16.25,16.94,16.13,16.88,1129200,11.1536126101418,11.6272121609724,11.0712474708669,11.586029591335,1645162.03326939,0.0,1.0
1999-04-09,16.88,16.94,16.13,16.38,1998300,11.586029591335,11.6272121609724,11.0712474708669,11.2428415110229,2911377.33889676,0.0,1.0
1999-04-12,17.5,17.69,17.25,17.25,2117800,12.0115828109219,12.1419942814405,11.8399887707659,11.8399887707659,3085480.12226171,0.0,1.0
1999-04-13,17.44,17.81,17.25,17.56,1153900,11.9704002412845,12.2243594207154,11.8399887707659,12.0527653805594,1681148.13158834,0.0,1.0
1999-04-14,16.75,17.56,16.75,17.38,1544500,11.4968006904539,12.0527653805594,11.4968006904539,11.9292176716471,2250223.84022721,0.0,1.0
1999-04-15,17.5,17.81,17.0,17.0,4198300,12.0115828109219,12.2243594207154,11.6683947306099,11.6683947306099,6116616.86528065,0.0,1.0
1999-04-16,19.06,19.13,17.88,17.88,3529400,13.0823296214956,13.1303759527392,12.2724057519591,12.2724057519591,5142078.35655417,0.0,1.0
1999-04-19,19.38,19.44,18.06,19.06,3137500,13.3019699928953,13.3431525625327,12.3959534608714,13.0823296214956,4571108.64274061,0.0,1.0
1999-04-20,18.75,19.25,18.63,19.0,1347000,12.8695530117021,13.2127410920141,12.7871878724272,13.0411470518581,1962480.74638139,0.0,1.0
1999-04-21,18.38,18.81,18.25,18.81,1327000,12.6155938322712,12.9107355813395,12.52636493139,12.9107355813395,1933342.20523244,0.0,1.0
1999-04-22,19.25,19.25,18.19,18.31,2305500,13.2127410920141,13.2127410920141,12.4851823617526,12.5675475010275,3358945.33094455,0.0,1.0
1999-04-23,19.31,19.56,19.12,19.19,1558500,13.2539236616516,13.4255177018076,13.123512191133,13.1715585223767,2270620.81903147,0.0,1.0
1999-04-26,18.81,19.06,18.75,19.06,1239200,12.9107355813395,13.0823296214956,12.8695530117021,13.0823296214956,1805424.00958859,0.0,1.0
1999-04-27,19.43,19.88,18.63,18.94,2060800,13.3362888009265,13.6451580732073,12.7871878724272,12.9999644822207,3002435.27998721,0.0,1.0
1999-04-28,20.31,20.38,19.69,20.0,3426700,13.9402998222757,13.9883461535194,13.5147466026887,13.7275232124822,4992451.94775435,0.0,1.0
1999-04-29,20.69,21.0,20.0,20.31,3218000,14.2011227633129,14.4138993731063,13.7275232124822,13.9402998222757,4688391.27086511,0.0,1.0
1999-04-30,20.13,21.0,19.69,20.75,2024400,13.8167521133634,14.4138993731063,13.5147466026887,14.2423053329503,2949403.13509612,0.0,1.0
1999-05-03,21.25,21.25,20.0,20.13,2287600,14.5854934132624,14.5854934132624,13.7275232124822,13.8167521133634,3332866.33661623,0.0,1.0
1999-05-04,21.0,21.25,20.69,21.0,2465000,14.4138993731063,14.5854934132624,14.2011227633129,14.4138993731063,3591325.19660738,0.0,1.0
1999-05-05,22.69,22.75,20.94,20.94,4690000,15.5738750845611,15.6150576541985,14.3727168034689,14.3727168034689,6832987.89942741,0.0,1.0
1999-05-06,23.25,23.5,22.88,23.0,3509400,15.9582457345106,16.1298397746666,15.7042865550797,15.7866516943546,5112939.81540523,0.0,1.0
1999-05-07,20.5,21.25,20.06,20.5,5674800,14.0707112927943,14.5854934132624,13.7687057821197,14.0707112927943,8267769.66560142,0.0,1.0
1999-05-10,18.88,19.69,18.69,19.5,2812400,12.9587819125832,13.5147466026887,12.8283704420646,13.3843351321702,4097461.65636454,0.0,1.0
1999-05-11,19.31,19.44,18.94,19.25,1977900,13.2539236616516,13.3431525625327,12.9999644822207,13.2127410920141,2881656.02692483,0.0,1.0
1999-05-12,18.94,19.81,18.94,19.19,1963500,12.9999644822207,13.5971117419636,12.9999644822207,13.1715585223767,2860676.27729759,0.0,1.0
1999-05-13,19.5,19.56,19.06,19.19,1741100,13.3843351321702,13.4255177018076,13.0823296214956,13.1715585223767,2536655.69972133,0.0,1.0
1999-05-14,19.25,20.0,19.25,19.25,1956400,13.2127410920141,13.7275232124822,13.2127410920141,13.2127410920141,2850332.09518973,0.0,1.0
1999-05-17,18.44,19.5,18.31,19.38,1275900,12.6567764019086,13.3843351321702,12.5675475010275,13.3019699928953,1858893.2325969,0.0,1.0
1999-05-18,17.75,18.56,17.56,18.5,2788600,12.183176851078,12.7391415411835,12.0527653805594,12.6979589715461,4062786.79239728,0.0,1.0
1999-05-19,18.19,18.19,17.31,17.69,1839800,12.4851823617526,12.4851823617526,11.8811713404034,12.1419942814405,2680454.40029137,0.0,1.0
1999-05-20,17.88,18.38,17.75,18.31,1302900,12.2724057519591,12.6155938322712,12.183176851078,12.5675475010275,1898230.26314797,0.0,1.0
1999-05-21,17.88,17.94,17.56,17.75,759800,12.2724057519591,12.3135883215966,12.0527653805594,12.183176851078,1106973.17824839,0.0,1.0
1999-05-24,17.56,18.19,17.5,17.75,1033800,12.0527653805594,12.4851823617526,12.0115828109219,12.183176851078,1506171.19198892,0.0,1.0
1999-05-25,16.88,17.69,16.69,17.63,2001700,11.586029591335,12.1419942814405,11.4556181208164,12.1008117118031,2916330.89089208,0.0,1.0
1999-05-26,17.06,17.13,16.63,16.69,1285400,11.7782149163097,11.8265428790379,11.4813431452656,11.5227671133183,1861820.67111327,0.1,1.0
1999-05-27,17.44,17.56,17.0,17.06,1781800,12.0405667139767,12.123414650082,11.7367909482571,11.7782149163097,2580824.70187459,0.0,1.0
1999-05-28,17.25,17.31,17.0,17.19,1028200,11.9093908151432,11.9508147831959,11.7367909482571,11.8679668470905,1489282.72447382,0.0,1.0
1999-06-01,16.94,16.94,16.13,16.75,1916800,11.6953669802044,11.6953669802044,11.1361434114933,11.5641910813709,2776363.6707561,0.0,1.0
1999-06-02,17.25,17.25,16.81,16.88,2043800,11.9093908151432,11.9093908151432,11.6056150494236,11.6539430121517,2960315.14518537,0.0,1.0
1999-06-03,18.0,18.13,17.25,17.31,2345900,12.4271904158016,12.5169423465824,11.9093908151432,11.9508147831959,3397887.90443799,0.0,1.0
1999-06-04,18.06,18.25,17.63,18.19,1554000,12.4686143838543,12.5997902826877,12.1717426128101,12.5583663146351,2250870.79734713,0.0,1.0
1999-06-07,17.88,18.19,17.69,18.13,781200,12.3443424796963,12.5583663146351,12.2131665808628,12.5169423465824,1131518.83326099,0.0,1.0
1999-06-08,17.25,17.56,17.19,17.5,788600,11.9093908151432,12.123414650082,11.8679668470905,12.0819906820293,1142237.26562931,0.0,1.0
1999-06-09,16.88,17.38,16.56,17.25,1251900,11.6539430121517,11.999142745924,11.4330151825375,11.9093908151432,1813298.03809452,0.0,1.0
1999-06-10,17.56,17.63,16.88,16.94,1810600,12.123414650082,12.1717426128101,11.6539430121517,11.6953669802044,2622539.68190265,0.0,1.0
1999-06-11,17.94,18.0,17.44,17.75,1225700,12.3857664477489,12.4271904158016,12.0405667139767,12.2545905489155,1775348.99376344,0.0,1.0
1999-06-14,17.63,18.13,17.63,17.88,1011700,12.1717426128101,12.5169423465824,12.1717426128101,12.3443424796963,1465383.51716609,0.0,1.0
1999-06-15,17.63,17.69,17.38,17.63,973400,12.1717426128101,12.2131665808628,11.999142745924,12.1717426128101,1409908.387476,0.0,1.0
1999-06-16,17.44,17.63,17.13,17.63,617400,12.0405667139767,12.1717426128101,11.8265428790379,12.1717426128101,894264.884351426,0.0,1.0
1999-06-17,17.63,17.88,17.38,17.81,783000,12.1717426128101,12.3443424796963,11.999142745924,12.2960145169681,1134126.01951275,0.0,1.0
1999-06-18,18.0,18.19,17.63,17.88,1583600,12.4271904158016,12.5583663146351,12.1717426128101,12.3443424796963,2293744.52682041,0.0,1.0
1999-06-21,17.75,18.06,17.63,18.0,977100,12.2545905489155,12.4686143838543,12.1717426128101,12.4271904158016,1415267.60366015,0.0,1.0
1999-06-22,17.31,17.81,17.25,17.69,807500,11.9508147831959,12.2960145169681,11.9093908151432,12.2131665808628,1169612.72127272,0.0,1.0
1999-06-23,18.31,18.38,17.25,17.31,1525600,12.6412142507404,12.6895422134685,11.9093908151432,11.9508147831959,2209735.19204169,0.0,1.0
1999-06-24,18.06,18.88,18.06,18.56,2032100,12.4686143838543,13.0347419472408,12.4686143838543,12.8138141176265,2943368.43454897,0.0,1.0
1999-06-25,18.38,18.5,17.94,18.19,1211600,12.6895422134685,12.7723901495739,12.3857664477489,12.5583663146351,1754926.03479137,0.0,1.0
1999-06-28,18.19,18.69,18.13,18.56,1077800,12.5583663146351,12.9035660484073,12.5169423465824,12.8138141176265,1561125.19007769,0.0,1.0
1999-06-29,18.5,18.5,17.88,18.13,2134000,12.7723901495739,12.7723901495739,12.3443424796963,12.5169423465824,3090964.14513434,0.0,1.0
1999-06-30,19.38,19.56,18.31,18.44,2210400,13.3799416810131,13.5042135851711,12.6412142507404,12.7309661815212,3201624.71715321,0.0,1.0
1999-07-01,19.38,19.69,19.0,19.13,1308400,13.3799416810131,13.5939655159519,13.1175898833461,13.2073418141269,1895134.71766344,0.0,1.0
1999-07-02,19.56,19.63,19.25,19.31,1376400,13.5042135851711,13.5525415478992,13.2901897502323,13.3316137182849,1993628.42050746,0.0,1.0
1999-07-06,18.38,18.94,18.38,18.88,1358600,12.6895422134685,13.0761659152935,12.6895422134685,13.0347419472408,1967846.24535124,0.0,1.0
1999-07-07,18.19,18.75,18.13,18.25,1127100,12.5583663146351,12.94499001646,12.5169423465824,12.5997902826877,1632533.12463961,0.0,1.0
1999-07-08,17.69,18.38,17.56,18.31,1235300,12.2131665808628,12.6895422134685,12.123414650082,12.6412142507404,1789253.98710612,0.0,1.0
1999-07-09,18.0,18.0,17.63,17.94,924600,12.4271904158016,12.4271904158016,12.1717426128101,12.3857664477489,1339224.67131735,0.0,1.0
1999-07-12,17.94,17.94,17.56,17.81,1039500,12.3857664477489,12.3857664477489,12.123414650082,12.2960145169681,1505650.06038761,0.0,1.0
1999-07-13,17.63,17.69,17.19,17.5,921300,12.1717426128101,12.2131665808628,11.8679668470905,12.0819906820293,1334444.8298558,0.0,1.0
1999-07-14,17.38,17.44,17.31,17.38,579900,11.999142745924,12.0405667139767,11.9508147831959,11.999142745924,839948.504106565,0.0,1.0
1999-07-15,17.25,17.56,17.25,17.25,1045200,11.9093908151432,12.123414650082,11.9093908151432,11.9093908151432,1513906.15018483,0.0,1.0
1999-07-16,17.13,17.69,17.0,17.56,955800,11.8265428790379,12.2131665808628,11.7367909482571,12.123414650082,1384415.89968107,0.0,1.0
1999-07-19,16.88,17.25,16.75,17.0,745200,11.6539430121517,11.9093908151432,11.5641910813709,11.7367909482571,1079375.10822592,0.0,1.0
1999-07-20,17.06,17.19,16.88,16.88,1923700,11.7782149163097,11.8679668470905,11.6539430121517,11.6539430121517,2786357.88472117,0.0,1.0
1999-07-21,17.88,17.94,17.19,17.19,1579300,12.3443424796963,12.3857664477489,11.8679668470905,11.8679668470905,2287516.24855233,0.0,1.0
1999-07-22,18.0,18.13,17.44,17.69,1687400,12.4271904158016,12.5169423465824,12.0405667139767,12.2131665808628,2444092.26733819,0.0,1.0
1999-07-23,17.88,18.19,17.75,17.94,729500,12.3443424796963,12.5583663146351,12.2545905489155,12.3857664477489,1056634.6503634,0.0,1.0
1999-07-26,17.81,17.88,17.63,17.63,469300,12.2960145169681,12.3443424796963,12.1717426128101,12.1717426128101,679751.393304384,0.0,1.0
1999-07-27,17.81,18.19,17.81,17.81,1397800,12.2960145169681,12.5583663146351,12.2960145169681,12.2960145169681,2024624.9681672,0.0,1.0
1999-07-28,18.0,18.13,17.63,17.75,1031200,12.4271904158016,12.5169423465824,12.1717426128101,12.2545905489155,1493628.03489341,0.0,1.0
1999-07-29,18.53,18.94,17.81,17.88,2326500,12.7931021336002,13.0761659152935,12.2960145169681,12.3443424796963,3369788.23039132,0.0,1.0
1999-07-30,18.56,18.94,18.44,18.75,1605700,12.8138141176265,13.0761659152935,12.7309661815212,12.94499001646,2325754.98024473,0.0,1.0
1999-08-02,17.94,18.48,17.94,18.44,662400,12.3857664477489,12.758582160223,12.3857664477489,12.7309661815212,959444.540645267,0.0,1.0
1999-08-03,19.31,19.31,18.31,18.31,2043700,13.3316137182849,13.3316137182849,12.6412142507404,12.6412142507404,2960170.30150473,0.0,1.0
1999-08-04,19.75,19.88,19.31,19.44,2123400,13.6353894840045,13.7251414147853,13.3316137182849,13.4213656490657,3075610.71498514,0.0,1.0
1999-08-05,19.63,19.88,19.44,19.75,1497000,13.5525415478992,13.7251414147853,13.4213656490657,13.6353894840045,2168309.89937494,0.0,1.0
1999-08-06,19.25,19.56,19.06,19.44,1269200,13.2901897502323,13.5042135851711,13.1590138513988,13.4213656490657,1838355.99484747,0.0,1.0
1999-08-09,20.25,20.25,19.38,19.38,2241100,13.9805892177768,13.9805892177768,13.3799416810131,13.3799416810131,3246091.72711368,0.0,1.0
1999-08-10,19.63,20.25,19.63,20.25,2111800,13.5525415478992,13.9805892177768,13.5525415478992,13.9805892177768,3058808.84802939,0.0,1.0
1999-08-11,20.25,20.5,19.81,19.88,2259200,13.9805892177768,14.1531890846629,13.6768134520572,13.7251414147853,3272308.43331187,0.0,1.0
1999-08-12,19.69,20.69,19.69,20.44,2029600,13.5939655159519,14.2843649834964,13.5939655159519,14.1117651166103,2939747.34253264,0.0,1.0
1999-08-13,19.63,19.94,19.19,19.81,1219800,13.5525415478992,13.766565382838,13.2487657821796,13.6768134520572,1766803.21660491,0.0,1.0
1999-08-16,19.31,19.31,18.88,19.19,1151600,13.3316137182849,13.3316137182849,13.0347419472408,13.2487657821796,1668019.82639959,0.0,1.0
1999-08-17,19.94,19.94,19.13,19.19,1701800,13.766565382838,13.766565382838,13.2073418141269,13.2487657821796,2464949.75735222,0.0,1.0
1999-08-18,18.88,20.06,18.81,19.94,2055000,13.0347419472408,13.8494133189434,12.9864139845127,13.766565382838,2976537.6374185,0.0,1.0
1999-08-19,19.0,19.25,18.56,18.75,1730100,13.1175898833461,13.2901897502323,12.8138141176265,12.94499001646,2505940.51897702,0.0,1.0
1999-08-20,19.06,19.44,18.69,19.06,1672900,13.1590138513988,13.4213656490657,12.9035660484073,13.1590138513988,2423089.93364351,0.0,1.0
1999-08-23,19.25,19.5,18.56,18.75,1123500,13.2901897502323,13.4627896171184,12.8138141176265,12.94499001646,1627318.7521361,0.0,1.0
1999-08-24,19.0,19.44,18.81,19.19,1157100,13.1175898833461,13.4213656490657,12.9864139845127,13.2487657821796,1675986.2288355,0.0,1.0
1999-08-25,18.63,19.06,18.56,18.81,1273300,12.8621420803547,13.1590138513988,12.8138141176265,12.9864139845127,1844294.58575424,0.0,1.0
1999-08-26,19.38,19.38,18.56,18.75,1776800,13.3799416810131,13.3799416810131,12.8138141176265,12.94499001646,2573582.51784194,0.0,1.0
1999-08-27,19.19,19.69,19.19,19.5,922300,13.2487657821796,13.5939655159519,13.2487657821796,13.4627896171184,1335893.26666233,0.0,1.0
1999-08-30,18.75,19.31,18.75,19.31,1162300,12.94499001646,13.3316137182849,12.94499001646,13.3316137182849,1683518.10022945,0.0,1.0
1999-08-31,19.38,19.5,18.81,18.94,1284600,13.3799416810131,13.4627896171184,12.9864139845127,13.0761659152935,1860661.92166803,0.0,1.0
1999-09-01,19.38,19.38,19.0,19.25,892300,13.3799416810131,13.3799416810131,13.1175898833461,13.2901897502323,1292440.16246644,0.0,1.0
1999-09-02,19.25,19.56,19.0,19.13,1343700,13.2901897502323,13.5042135851711,13.1175898833461,13.2073418141269,1946264.53693394,0.0,1.0
1999-09-03,18.75,19.06,18.75,18.88,1074400,12.94499001646,13.1590138513988,12.94499001646,13.0347419472408,1556200.5049355,0.0,1.0
1999-09-07,19.06,19.44,18.94,19.0,1832000,13.1590138513988,13.4213656490657,13.0761659152935,13.1175898833461,2653536.22956239,0.0,1.0
1999-09-08,18.81,19.25,18.81,19.0,2063800,12.9864139845127,13.2901897502323,12.9864139845127,13.1175898833461,2989283.88131596,0.0,1.0
1999-09-09,19.19,19.25,19.0,19.0,1078700,13.2487657821796,13.2901897502323,13.1175898833461,13.1175898833461,1562428.78320357,0.0,1.0
1999-09-10,18.84,19.13,18.75,18.88,811500,13.007125968539,13.2073418141269,12.94499001646,13.0347419472408,1175406.46849884,0.0,1.0
1999-09-13,18.56,18.88,18.31,18.81,918300,12.8138141176265,13.0347419472408,12.6412142507404,12.9864139845127,1330099.51943622,0.0,1.0
1999-09-14,18.81,19.0,18.31,18.38,938000,12.9864139845127,13.1175898833461,12.6412142507404,12.6895422134685,1358633.72452484,0.0,1.0
1999-09-15,18.38,18.75,18.38,18.69,931800,12.6895422134685,12.94499001646,12.6895422134685,12.9035660484073,1349653.41632436,0.0,1.0
1999-09-16,18.24,18.56,18.19,18.38,661500,12.5928862880123,12.8138141176265,12.5583663146351,12.6895422134685,958140.947519387,0.0,1.0
1999-09-17,18.56,18.63,18.06,18.31,1174700,12.8138141176265,12.8621420803547,12.4686143838543,12.6412142507404,1701478.71663043,0.0,1.0
1999-09-20,18.69,19.0,18.56,18.56,813000,12.9035660484073,13.1175898833461,12.8138141176265,12.8138141176265,1177579.12370864,0.0,1.0
1999-09-21,19.81,19.94,19.13,19.19,2701600,13.6768134520572,13.766565382838,13.2073418141269,13.2487657821796,3913096.8765206,0.0,1.0
1999-09-22,20.0,20.5,19.75,20.13,2647300,13.8079893508907,14.1531890846629,13.6353894840045,13.8977412816715,3834446.75792603,0.0,1.0
1999-09-23,19.94,20.44,19.81,19.94,1398000,13.766565382838,14.1117651166103,13.6768134520572,13.766565382838,2024914.6555285,0.0,1.0
1999-09-24,20.19,20.69,20.13,20.19,2598400,13.9391652497241,14.2843649834964,13.8977412816715,13.9391652497241,3763618.19808675,0.0,1.0
1999-09-27,24.13,24.13,22.44,22.5,8124200,16.6593391518496,16.6593391518496,15.4925640516993,15.533988019752,11767390.3036085,0.0,1.0
1999-09-28,23.88,26.0,23.75,25.63,9584100,16.4867392849635,17.9503861561579,16.3969873541827,17.6949383531664,13881963.1974611,0.0,1.0
1999-09-29,22.31,23.69,22.0,23.44,4983900,15.4028121209186,16.35556338613,15.1887882859797,16.1829635192439,7218864.20006328,0.0,1.0
1999-09-30,21.75,22.5,21.69,22.44,3479000,15.0161884190936,15.533988019752,14.9747644510409,15.4925640516993,5039111.64991678,0.0,1.0
1999-10-01,22.38,22.63,21.88,22.5,2896300,15.4511400836467,15.6237399505328,15.1059403498744,15.533988019752,4195107.52275192,0.0,1.0
1999-10-04,24.0,24.0,22.81,23.0,3337700,16.5695872210688,16.5695872210688,15.7480118546908,15.8791877535243,4834447.52915413,0.0,1.0
1999-10-05,22.38,24.44,22.13,24.25,4843900,15.4511400836467,16.8733629867884,15.2785402167605,16.7421870879549,7016083.04714913,0.0,1.0
1999-10-06,21.56,22.31,21.44,22.31,2724100,14.8850125202602,15.4028121209186,14.8021645841548,15.4028121209186,3945686.7046675,0.0,1.0
1999-10-07,20.75,21.5,20.56,21.31,2938300,14.3257889515491,14.8435885522075,14.1946130527156,14.712412653374,4255941.86862617,0.0,1.0
1999-10-08,20.31,21.44,19.94,20.81,3483000,14.0220131858295,14.8021645841548,13.766565382838,14.3672129196017,5044905.39714289,0.0,1.0
1999-10-11,21.38,21.38,20.0,20.13,3081300,14.7607406161021,14.7607406161021,13.8079893508907,13.8977412816715,4463068.33195993,0.0,1.0
1999-10-12,20.31,21.38,20.25,21.13,2781400,14.0220131858295,14.7607406161021,13.9805892177768,14.588140749216,4028682.13368166,0.0,1.0
1999-10-13,21.75,21.75,20.63,20.69,2999200,15.0161884190936,15.0161884190936,14.2429410154437,14.2843649834964,4344151.67014384,0.0,1.0
1999-10-14,20.56,21.75,20.31,21.69,2743500,14.1946130527156,15.0161884190936,14.0220131858295,14.9747644510409,3973786.3787142,0.0,1.0
1999-10-15,20.63,21.0,20.31,20.81,1787900,14.2429410154437,14.4983888184352,14.0220131858295,14.3672129196017,2589660.16639443,0.0,1.0
1999-10-18,20.06,20.56,19.94,20.44,1154500,13.8494133189434,14.1946130527156,13.766565382838,14.1117651166103,1672220.29313852,0.0,1.0
1999-10-19,19.69,20.0,19.56,19.75,1741700,13.5939655159519,13.8079893508907,13.5042135851711,13.6353894840045,2522742.38593275,0.0,1.0
1999-10-20,19.63,20.0,19.38,19.56,1596600,13.5525415478992,13.8079893508907,13.3799416810131,13.5042135851711,2312574.2053053,0.0,1.0
1999-10-21,20.13,20.19,19.0,19.44,1985900,13.8977412816715,13.9391652497241,13.1175898833461,13.4213656490657,2876450.6540873,0.0,1.0
1999-10-22,19.69,19.94,19.5,19.88,1119900,13.5939655159519,13.766565382838,13.4627896171184,13.7251414147853,1622104.37963259,0.0,1.0
1999-10-25,19.44,20.19,19.31,19.75,2222700,13.4213656490657,13.9391652497241,13.3316137182849,13.6353894840045,3219440.48987354,0.0,1.0
1999-10-26,18.13,19.38,18.13,19.25,3805500,12.5169423465824,13.3799416810131,12.5169423465824,13.2901897502323,5512026.26724872,0.0,1.0
1999-10-27,18.56,18.81,18.44,18.69,2678800,12.8138141176265,12.9864139845127,12.7309661815212,12.9035660484073,3880072.51733174,0.0,1.0
1999-10-28,18.19,19.0,18.13,19.0,3037300,12.5583663146351,13.1175898833461,12.5169423465824,13.1175898833461,4399337.1124726,0.0,1.0
1999-10-29,18.31,18.56,18.19,18.38,1530000,12.6412142507404,12.8138141176265,12.5583663146351,12.6895422134685,2216108.31399042,0.0,1.0
1999-11-01,17.81,18.06,17.56,18.0,1678800,12.2960145169681,12.4686143838543,12.123414650082,12.4271904158016,2431635.71080205,0.0,1.0
1999-11-02,18.25,18.25,17.63,17.81,2075100,12.5997902826877,12.5997902826877,12.1717426128101,12.2960145169681,3005651.21722976,0.0,1.0
1999-11-03,17.88,18.25,17.75,18.19,1454300,12.3443424796963,12.5997902826877,12.2545905489155,12.5583663146351,2106461.64773612,0.0,1.0
1999-11-04,17.69,17.94,17.56,17.69,1963000,12.2131665808628,12.3857664477489,12.123414650082,12.2131665808628,2843281.45121777,0.0,1.0
1999-11-05,17.19,17.69,17.13,17.56,1510400,11.8679668470905,12.2131665808628,11.8265428790379,12.123414650082,2187718.95258244,0.0,1.0
1999-11-08,17.5,17.56,16.94,17.06,2557100,12.0819906820293,12.123414650082,11.6953669802044,11.7782149163097,3703797.75797707,0.0,1.0
1999-11-09,18.0,18.19,17.25,17.56,2609800,12.4271904158016,12.5583663146351,11.9093908151432,12.123414650082,3780130.37768118,0.0,1.0
1999-11-10,19.0,19.06,18.06,18.13,3249400,13.1175898833461,13.1590138513988,12.4686143838543,12.5169423465824,4706550.55913758,0.0,1.0
1999-11-11,17.94,18.88,17.88,18.88,1893900,12.3857664477489,13.0347419472408,12.3443424796963,13.0347419472408,2743194.46788658,0.0,1.0
1999-11-12,17.88,18.38,17.69,17.75,1395100,12.3443424796963,12.6895422134685,12.2131665808628,12.2545905489155,2020714.18878956,0.0,1.0
1999-11-15,18.19,18.31,17.81,17.88,1903700,12.5583663146351,12.6412142507404,12.2960145169681,12.3443424796963,2757389.14859056,0.0,1.0
1999-11-16,17.88,18.63,17.81,18.44,1600600,12.3443424796963,12.8621420803547,12.2960145169681,12.7309661815212,2318367.95253141,0.0,1.0
1999-11-17,17.63,18.13,17.63,17.88,1941100,12.1717426128101,12.5169423465824,12.1717426128101,12.3443424796963,2811560.68515478,0.0,1.0
1999-11-18,17.75,18.06,17.5,17.5,997700,12.2545905489155,12.4686143838543,12.0819906820293,12.0819906820293,1445105.40187466,0.0,1.0
1999-11-19,17.81,18.13,17.69,17.69,1174100,12.2960145169681,12.5169423465824,12.2131665808628,12.2131665808628,1700609.65454651,0.0,1.0
1999-11-22,17.5,18.13,17.5,17.81,1573200,12.0819906820293,12.5169423465824,12.0819906820293,12.2960145169681,2278680.78403251,0.0,1.0
1999-11-23,18.88,18.88,17.81,17.88,3198600,13.0347419472408,13.0347419472408,12.2960145169681,12.3443424796963,4632969.96936585,0.0,1.0
1999-11-24,19.25,19.5,18.75,19.06,3019900,13.3160797302652,13.4890158306583,12.9702075294791,13.1846482939665,4365629.83832797,0.0375,1.0
1999-11-26,19.38,19.56,19.25,19.56,1982700,13.4751809426268,13.6003374219701,13.38479015199,13.6003374219701,2851518.37022454,0.1,1.0
1999-11-29,17.81,18.31,17.81,18.06,3084600,12.3835383172437,12.7311952043084,12.3835383172437,12.5573667607761,4436270.52241622,0.0,1.0
1999-11-30,18.0,18.31,17.81,17.88,1266600,12.5156479343283,12.7311952043084,12.3835383172437,12.4322102814328,1821623.62824754,0.0,1.0
1999-12-01,17.81,18.0,17.75,17.94,788200,12.3835383172437,12.5156479343283,12.341819490796,12.4739291078805,1133588.93398446,0.0,1.0
1999-12-02,17.44,17.75,17.31,17.63,1817200,12.1262722208159,12.341819490796,12.0358814301791,12.2583818379004,2613496.33447926,0.0,1.0
1999-12-03,17.44,17.69,17.31,17.38,1499000,12.1262722208159,12.3001006643482,12.0358814301791,12.0845533943681,2155861.21801915,0.0,1.0
1999-12-06,17.31,17.41,17.19,17.25,1012500,12.0358814301791,12.105412807592,11.9524437772835,11.9941626037313,1456177.10690086,0.0,1.0
1999-12-07,18.25,18.38,17.5,17.56,2415500,12.6894763778606,12.7798671684975,12.1679910472636,12.2097098737114,3473971.16219166,0.0,1.0
1999-12-08,18.06,18.44,17.88,18.0,1303700,12.5573667607761,12.8215859949452,12.4322102814328,12.5156479343283,1874980.83384361,0.0,1.0
1999-12-09,17.56,17.94,17.56,17.94,824700,12.2097098737114,12.4739291078805,12.2097098737114,12.4739291078805,1186083.21981348,0.0,1.0
1999-12-10,17.56,17.94,17.44,17.81,667100,12.2097098737114,12.4739291078805,12.1262722208159,12.3835383172437,959422.961001054,0.0,1.0
1999-12-13,17.75,17.81,17.31,17.56,1107100,12.341819490796,12.3835383172437,12.0358814301791,12.2097098737114,1592230.79017279,0.0,1.0
1999-12-14,17.25,17.69,17.19,17.69,1013000,11.9941626037313,12.3001006643482,11.9524437772835,12.3001006643482,1456896.20670674,0.0,1.0
1999-12-15,17.75,17.81,17.25,17.31,1754200,12.341819490796,12.3835383172437,11.9941626037313,12.0358814301791,2522889.75893876,0.0,1.0
1999-12-16,17.81,18.13,17.31,17.5,1854400,12.3835383172437,12.6060387249651,12.0358814301791,12.1679910472636,2666997.36003652,0.0,1.0
1999-12-17,18.25,18.56,17.94,18.19,3062200,12.6894763778606,12.9050236478407,12.4739291078805,12.6477575514129,4404054.85111294,0.0,1.0
1999-12-20,17.81,18.31,17.81,18.25,979300,12.3835383172437,12.7311952043084,12.3835383172437,12.6894763778606,1408428.87979064,0.0,1.0
1999-12-21,18.25,18.31,17.5,17.75,1254200,12.6894763778606,12.7311952043084,12.1679910472636,12.341819490796,1803789.9530618,0.0,1.0
1999-12-22,18.0,18.06,17.75,18.0,1243300,12.5156479343283,12.5573667607761,12.341819490796,12.5156479343283,1788113.57729368,0.0,1.0
1999-12-23,18.0,18.25,17.69,17.88,1458100,12.5156479343283,12.6894763778606,12.3001006643482,12.4322102814328,2097038.85389842,0.0,1.0
1999-12-27,18.13,18.75,18.06,18.25,1570200,12.6060387249651,13.0371332649253,12.5573667607761,12.6894763778606,2258261.03037604,0.0,1.0
1999-12-28,18.45,18.69,18.06,18.5,999300,12.8285391326865,12.9954144384776,12.5573667607761,12.863304821393,1437192.87202572,0.0,1.0
1999-12-29,18.19,18.56,18.13,18.31,921000,12.6477575514129,12.9050236478407,12.6060387249651,12.7311952043084,1324581.84242538,0.0,1.0
1999-12-30,17.75,18.25,17.75,18.25,935100,12.341819490796,12.6894763778606,12.341819490796,12.6894763778606,1344860.45695111,0.0,1.0
1999-12-31,17.69,17.94,17.69,17.94,557700,12.3001006643482,12.4739291078805,12.3001006643482,12.4739291078805,802083.923475174,0.0,1.0
2000-01-03,17.69,17.75,17.5,17.56,1509900,12.3001006643482,12.341819490796,12.1679910472636,12.2097098737114,2171537.59378728,0.0,1.0
2000-01-04,17.44,17.69,17.13,17.31,1787100,12.1262722208159,12.3001006643482,11.9107249508358,12.0358814301791,2570206.52616546,0.0,1.0
2000-01-05,17.88,17.88,17.44,17.56,1285100,12.4322102814328,12.4322102814328,12.1262722208159,12.2097098737114,1848230.32106499,0.0,1.0
2000-01-06,17.75,17.81,17.5,17.75,1139300,12.341819490796,12.3835383172437,12.1679910472636,12.341819490796,1638540.81767126,0.0,1.0
2000-01-07,17.31,17.88,17.25,17.81,1199900,12.0358814301791,12.4322102814328,11.9941626037313,12.3835383172437,1725695.71414355,0.0,1.0
2000-01-10,17.31,17.44,17.25,17.44,958200,12.0358814301791,12.1262722208159,11.9941626037313,12.1262722208159,1378082.86798262,0.0,1.0
2000-01-11,17.63,17.81,17.25,17.44,1914500,12.2583818379004,12.3835383172437,11.9941626037313,12.1262722208159,2753433.15670293,0.0,1.0
2000-01-12,17.31,17.56,17.25,17.38,936200,12.0358814301791,12.2097098737114,11.9941626037313,12.0845533943681,1346442.47652404,0.0,1.0
2000-01-13,17.19,17.63,17.19,17.31,1147800,11.9524437772835,12.2583818379004,11.9524437772835,12.0358814301791,1650765.51437118,0.0,1.0
2000-01-14,16.94,17.19,16.94,17.13,1610400,11.7786153337512,11.9524437772835,11.7786153337512,11.9107249508358,2316076.65476855,0.0,1.0
2000-01-18,17.56,17.69,17.13,17.25,2341900,12.2097098737114,12.3001006643482,11.9107249508358,11.9941626037313,3368119.67076656,0.0,1.0
2000-01-19,17.31,17.5,17.25,17.44,1563100,12.0358814301791,12.1679910472636,11.9941626037313,12.1262722208159,2248049.81313258,0.0,1.0
2000-01-20,17.06,17.19,17.0,17.19,1494700,11.8620529866467,11.9524437772835,11.820334160199,11.9524437772835,2149676.95968862,0.0,1.0
2000-01-21,17.13,17.25,17.0,17.06,1387100,11.9107249508358,11.9941626037313,11.820334160199,11.8620529866467,1994926.68146389,0.0,1.0
2000-01-24,16.56,17.0,16.44,16.94,2586500,11.514396099582,11.820334160199,11.4309584466865,11.7786153337512,3719903.29580159,0.0,1.0
2000-01-25,16.5,16.81,16.38,16.81,1243200,11.4726772731343,11.6882245431144,11.3892396202388,11.6882245431144,1787969.7573325,0.0,1.0
2000-01-26,16.25,16.63,16.19,16.5,1271800,11.2988488296019,11.5630680637711,11.2571300031542,11.4726772731343,1829102.26622867,0.0,1.0
2000-01-27,16.94,17.0,16.19,16.31,2678400,11.7786153337512,11.820334160199,11.2571300031542,11.3405676560497,3852073.84012176,0.0,1.0
2000-01-28,16.31,17.06,16.25,16.88,1335000,11.3405676560497,11.8620529866467,11.2988488296019,11.7368965073034,1919996.48169151,0.0,1.0
2000-01-31,16.38,16.56,16.25,16.38,917700,11.3892396202388,11.514396099582,11.2988488296019,11.3892396202388,1319835.78370659,0.0,1.0
2000-02-01,16.19,16.31,15.94,16.25,740000,11.2571300031542,11.3405676560497,11.0833015596218,11.2988488296019,1064267.71269792,0.0,1.0
2000-02-02,16.38,16.81,16.38,16.56,1372200,11.3892396202388,11.6882245431144,11.3892396202388,11.514396099582,1973497.50724875,0.0,1.0
2000-02-03,16.56,16.69,16.13,16.38,1819200,11.514396099582,11.6047868902189,11.2154111767064,11.3892396202388,2616372.73370278,0.0,1.0
2000-02-04,18.38,18.5,17.0,17.25,5253000,12.7798671684975,12.863304821393,11.820334160199,11.9941626037313,7554862.56054343,0.0,1.0
2000-02-07,17.88,19.75,17.69,19.0,6017300,12.4322102814328,13.7324470390547,12.3001006643482,13.2109617084577,8654078.52380699,0.0,1.0
2000-02-08,17.25,17.81,17.06,17.75,2302000,11.9941626037313,12.3835383172437,11.8620529866467,12.341819490796,3310735.50625757,0.0,1.0
2000-02-09,18.44,18.63,17.88,17.88,2998300,12.8215859949452,12.9536956120298,12.4322102814328,12.4322102814328,4312153.89592185,0.0,1.0
2000-02-10,18.44,18.75,18.0,18.56,2499300,12.8215859949452,13.0371332649253,12.5156479343283,12.9050236478407,3594492.28965663,0.0,1.0
2000-02-11,18.31,18.31,17.69,18.25,1831700,12.7311952043084,12.7311952043084,12.3001006643482,12.6894763778606,2634350.2288497,0.0,1.0
2000-02-14,17.5,18.19,17.44,18.19,1322000,12.1679910472636,12.6477575514129,12.1262722208159,12.6477575514129,1901299.88673872,0.0,1.0
2000-02-15,17.88,17.88,17.19,17.44,1620200,12.4322102814328,12.4322102814328,11.9524437772835,12.1262722208159,2330171.01096373,0.0,1.0
2000-02-16,17.94,18.38,17.81,18.06,1560600,12.4739291078805,12.7798671684975,12.3835383172437,12.5573667607761,2244454.31410321,0.0,1.0
2000-02-17,17.31,18.38,17.31,18.31,1090300,12.0358814301791,12.7798671684975,12.0358814301791,12.7311952043084,1568069.03669532,0.0,1.0
2000-02-18,17.94,17.94,17.44,17.5,1744400,12.4739291078805,12.4739291078805,12.1262722208159,12.1679910472636,2508795.40274359,0.0,1.0
2000-02-22,18.19,18.44,17.5,17.69,1687600,12.6477575514129,12.8215859949452,12.1679910472636,12.3001006643482,2427105.66479595,0.0,1.0
2000-02-23,17.19,17.94,17.13,17.75,1596800,11.9524437772835,12.4739291078805,11.9107249508358,12.341819490796,2296517.1400487,0.0,1.0
2000-02-24,16.69,17.31,16.56,17.25,1841000,11.6047868902189,12.0358814301791,11.514396099582,11.9941626037313,2647725.485239,0.0,1.0
2000-02-25,16.69,16.75,16.25,16.44,1318500,11.6047868902189,11.6465057166666,11.2988488296019,11.4309584466865,1896266.18809757,0.0,1.0
2000-02-28,16.44,16.88,16.44,16.75,1220500,11.4309584466865,11.7368965073034,11.4309584466865,11.6465057166666,1755322.62614569,0.0,1.0
2000-02-29,16.31,16.88,16.31,16.63,1586400,11.3405676560497,11.7368965073034,11.3405676560497,11.5630680637711,2281559.86408645,0.0,1.0
2000-03-01,16.63,16.63,16.38,16.63,864600,11.5630680637711,11.5630680637711,11.3892396202388,11.5630680637711,1243467.38432246,0.0,1.0
2000-03-02,16.38,16.5,16.06,16.38,1522400,11.3892396202388,11.4726772731343,11.1667392125174,11.3892396202388,2189515.08893419,0.0,1.0
2000-03-03,16.25,16.44,16.25,16.44,1482900,11.2988488296019,11.4309584466865,11.2988488296019,11.4309584466865,2132706.20426993,0.0,1.0
2000-03-06,16.13,16.31,15.88,16.25,1455400,11.2154111767064,11.3405676560497,11.0415827331741,11.2988488296019,2093155.71494669,0.0,1.0
2000-03-07,17.06,17.19,16.13,16.25,4217100,11.8620529866467,11.9524437772835,11.2154111767064,11.2988488296019,6065031.58272756,0.0,1.0
2000-03-08,16.56,17.31,16.5,16.88,2258200,11.514396099582,12.0358814301791,11.4726772731343,11.7368965073034,3247742.36326276,0.0,1.0
2000-03-09,16.69,17.0,16.5,16.81,1586000,11.6047868902189,11.820334160199,11.4726772731343,11.6882245431144,2280984.58424174,0.0,1.0
2000-03-10,16.19,16.56,16.13,16.56,948500,11.2571300031542,11.514396099582,11.2154111767064,11.514396099582,1364132.33174861,0.0,1.0
2000-03-13,16.69,16.88,16.38,16.69,1139500,11.6047868902189,11.7368965073034,11.3892396202388,11.6047868902189,1638828.45759361,0.0,1.0
2000-03-14,16.63,16.69,16.25,16.44,1107400,11.5630680637711,11.6047868902189,11.2988488296019,11.4309584466865,1592662.25005631,0.0,1.0
2000-03-15,16.69,16.75,16.31,16.63,991400,11.6047868902189,11.6465057166666,11.3405676560497,11.5630680637711,1425831.09509285,0.0,1.0
2000-03-16,16.63,16.69,16.25,16.56,1262100,11.5630680637711,11.6047868902189,11.2988488296019,11.514396099582,1815151.72999465,0.0,1.0
2000-03-17,16.31,16.69,16.19,16.5,1302300,11.3405676560497,11.6047868902189,11.2571300031542,11.4726772731343,1872967.35438716,0.0,1.0
2000-03-20,16.44,16.75,16.38,16.38,1057500,11.4309584466865,11.6465057166666,11.3892396202388,11.3892396202388,1520896.0894298,0.0,1.0
2000-03-21,17.25,17.25,16.38,16.44,2498900,11.9941626037313,11.9941626037313,11.3892396202388,11.4309584466865,3593917.00981192,0.0,1.0
2000-03-22,16.44,17.06,16.44,17.0,1967100,11.4309584466865,11.8620529866467,11.4309584466865,11.820334160199,2829082.45628118,0.0,1.0
2000-03-23,16.63,16.63,16.31,16.38,943400,11.5630680637711,11.5630680637711,11.3405676560497,11.3892396202388,1356797.51372867,0.0,1.0
2000-03-24,16.75,16.94,16.5,16.63,1170200,11.6465057166666,11.7786153337512,11.4726772731343,11.5630680637711,1682981.18567447,0.0,1.0
2000-03-27,16.38,16.75,16.25,16.56,1082700,11.3892396202388,11.6465057166666,11.2988488296019,11.514396099582,1557138.71964599,0.0,1.0
2000-03-28,16.13,16.56,16.06,16.5,1382800,11.2154111767064,11.514396099582,11.1667392125174,11.4726772731343,1988742.42313335,0.0,1.0
2000-03-29,15.94,16.38,15.56,16.19,2192300,11.0833015596218,11.3892396202388,10.8190823254527,11.2571300031542,3152965.00884818,0.0,1.0
2000-03-30,15.88,16.19,15.88,15.94,820400,11.0415827331741,11.2571300031542,11.0415827331741,11.0833015596218,1179898.96148293,0.0,1.0
2000-03-31,15.69,16.19,15.63,15.88,1533600,10.9094731160895,11.2571300031542,10.8677542896417,11.0415827331741,2205622.92458585,0.0,1.0
2000-04-03,16.0,16.0,15.5,15.69,1566900,11.1250203860696,11.1250203860696,10.7773634990049,10.9094731160895,2253514.97165725,0.0,1.0
2000-04-04,16.94,16.94,15.56,15.94,4638800,11.7786153337512,11.7786153337512,10.8190823254527,11.0833015596218,6671520.35900419,0.0,1.0
2000-04-05,17.19,17.25,16.81,16.81,2258100,11.9524437772835,11.9941626037313,11.6882245431144,11.6882245431144,3247598.54330159,0.0,1.0
2000-04-06,16.63,17.0,16.56,17.0,1049100,11.5630680637711,11.820334160199,11.514396099582,11.820334160199,1508815.21269106,0.0,1.0
2000-04-07,16.38,16.75,16.31,16.56,1096600,11.3892396202388,11.6465057166666,11.3405676560497,11.514396099582,1577129.69424937,0.0,1.0
2000-04-10,16.5,16.75,16.19,16.63,1035300,11.4726772731343,11.6465057166666,11.2571300031542,11.5630680637711,1488968.05804885,0.0,1.0
2000-04-11,16.5,16.81,16.44,16.63,1352400,11.4726772731343,11.6882245431144,11.4309584466865,11.5630680637711,1945021.15493603,0.0,1.0
2000-04-12,16.25,16.88,16.25,16.31,1361900,11.2988488296019,11.7368965073034,11.2988488296019,11.3405676560497,1958684.0512477,0.0,1.0
2000-04-13,16.13,16.38,15.88,16.25,1229600,11.2154111767064,11.3892396202388,11.0415827331741,11.2988488296019,1768410.24261265,0.0,1.0
2000-04-14,17.25,17.38,16.44,16.63,4039400,11.9941626037313,12.0845533943681,11.4309584466865,11.5630680637711,5809463.51171887,0.0,1.0
2000-04-17,16.88,17.13,16.63,16.94,2226100,11.7368965073034,11.9107249508358,11.5630680637711,11.7786153337512,3201576.15572546,0.0,1.0
2000-04-18,16.75,16.88,16.5,16.81,1037200,11.6465057166666,11.7368965073034,11.4726772731343,11.6882245431144,1491700.63731119,0.0,1.0
2000-04-19,17.13,17.19,16.63,16.69,1744500,11.9107249508358,11.9524437772835,11.5630680637711,11.6047868902189,2508939.22270475,0.0,1.0
2000-04-20,17.06,17.81,17.0,17.06,2197800,11.8620529866467,12.3835383172437,11.820334160199,11.8620529866467,3160875.10671282,0.0,1.0
2000-04-24,17.13,17.56,17.13,17.38,1649400,11.9107249508358,12.2097098737114,11.9107249508358,12.0845533943681,2372166.43962695,0.0,1.0
2000-04-25,16.69,17.19,16.63,17.06,1496800,11.6047868902189,11.9524437772835,11.5630680637711,11.8620529866467,2152697.17887329,0.0,1.0
2000-04-26,16.44,16.88,16.31,16.44,1693100,11.4309584466865,11.7368965073034,11.3405676560497,11.4309584466865,2435015.7626606,0.0,1.0
2000-04-27,17.0,17.13,16.75,16.81,2527200,11.820334160199,11.9107249508358,11.6465057166666,11.6882245431144,3634618.05882455,0.0,1.0
2000-04-28,16.81,16.94,16.56,16.63,890200,11.6882245431144,11.7786153337512,11.514396099582,11.5630680637711,1280285.29438336,0.0,1.0
2000-05-01,17.0,17.06,16.63,16.63,982700,11.820334160199,11.8620529866467,11.5630680637711,11.5630680637711,1413318.75847059,0.0,1.0
2000-05-02,18.63,18.63,17.13,17.19,4161000,12.9536956120298,12.9536956120298,11.9107249508358,11.9524437772835,5984348.58450815,0.0,1.0
2000-05-03,18.56,18.69,17.81,18.25,3540300,12.9050236478407,12.9954144384776,12.3835383172437,12.6894763778606,5091658.0854925,0.0,1.0
2000-05-04,18.5,19.13,18.25,18.69,4161600,12.863304821393,13.3013524990945,12.6894763778606,12.9954144384776,5985211.5042752,0.0,1.0
2000-05-05,17.94,18.69,17.81,18.63,1643400,12.4739291078805,12.9954144384776,12.3835383172437,12.9536956120298,2363537.24195644,0.0,1.0
2000-05-08,18.0,18.0,17.63,17.88,960500,12.5156479343283,12.5156479343283,12.2583818379004,12.4322102814328,1381390.72708966,0.0,1.0
2000-05-09,18.38,18.63,17.81,17.94,1457500,12.7798671684975,12.9536956120298,12.3835383172437,12.4739291078805,2096175.93413136,0.0,1.0
2000-05-10,18.56,18.88,18.31,18.69,1669500,12.9050236478407,13.1275240555621,12.7311952043084,12.9954144384776,2401074.25182321,0.0,1.0
2000-05-11,18.25,18.5,17.94,18.31,1050500,12.6894763778606,12.863304821393,12.4739291078805,12.7311952043084,1510828.69214752,0.0,1.0
2000-05-12,18.19,18.63,18.13,18.31,1429600,12.6477575514129,12.9536956120298,12.6060387249651,12.7311952043084,2056050.16496343,0.0,1.0
2000-05-15,18.5,18.75,18.13,18.13,2054100,12.863304821393,13.0371332649253,12.6060387249651,12.6060387249651,2954205.82250377,0.0,1.0
2000-05-16,18.44,18.94,18.25,18.44,1822300,12.8215859949452,13.1692428820099,12.6894763778606,12.8215859949452,2620831.15249921,0.0,1.0
2000-05-17,17.63,18.31,17.56,18.31,1450200,12.2583818379004,12.7311952043084,12.2097098737114,12.7311952043084,2085677.07696558,0.0,1.0
2000-05-18,17.5,17.94,17.4,17.56,1109200,12.1679910472636,12.4739291078805,12.0984596698507,12.2097098737114,1595251.00935748,0.0,1.0
2000-05-19,17.5,18.0,17.5,17.63,1429900,12.1679910472636,12.5156479343283,12.1679910472636,12.2583818379004,2056481.62484697,0.0,1.0
2000-05-22,17.69,18.38,17.5,17.63,2145700,12.3001006643482,12.7798671684975,12.1679910472636,12.2583818379004,3085944.90694044,0.0,1.0
2000-05-23,18.0,18.25,17.38,17.56,1341500,12.5156479343283,12.6894763778606,12.0845533943681,12.2097098737114,1929344.77916791,0.0,1.0
2000-05-24,18.44,18.81,17.94,17.94,2121200,12.8215859949452,13.0788520913731,12.4739291078805,12.4739291078805,3050709.01645247,0.0,1.0
2000-05-25,18.06,18.69,18.06,18.31,1503600,12.5573667607761,12.9954144384776,12.5573667607761,12.7311952043084,2162476.93623322,0.0,1.0
2000-05-26,18.19,18.75,17.94,17.94,1594700,12.7242420665671,13.1159724435477,12.5493624339865,12.5493624339865,2279710.87379871,0.11,1.0
2000-05-30,18.5,18.75,18.31,18.5,967300,12.9410928109671,13.1159724435477,12.8081842902058,12.9410928109671,1382808.25749388,0.0,1.0
2000-05-31,18.13,18.63,18.0,18.5,1238600,12.6822709547478,13.032030219909,12.5913335458058,12.9410928109671,1770646.44653356,0.0,1.0
2000-06-01,18.19,18.31,18.06,18.19,813100,12.7242420665671,12.8081842902058,12.6333046576252,12.7242420665671,1162370.92336222,0.0,1.0
2000-06-02,18.69,19.0,18.5,18.5,1823200,13.0740013317284,13.2908520761284,12.9410928109671,12.9410928109671,2606364.12184724,0.0,1.0
2000-06-05,19.44,19.5,18.63,18.94,2106400,13.5986402294703,13.6406113412896,13.032030219909,13.248880964309,3011214.01176999,0.0,1.0
2000-06-06,19.63,19.94,19.38,19.69,1992800,13.7315487502316,13.9483994946316,13.5566691176509,13.7735198620509,2848816.59829815,0.0,1.0
2000-06-07,19.0,19.25,18.81,19.0,1224200,13.2908520761284,13.465731708709,13.1579435553671,13.2908520761284,1750060.85891037,0.0,1.0
2000-06-08,19.0,19.25,18.75,18.88,843400,13.2908520761284,13.465731708709,13.1159724435477,13.2069098524897,1205686.43065268,0.0,1.0
2000-06-09,18.88,19.31,18.81,19.19,746600,13.2069098524897,13.5077028205284,13.1579435553671,13.4237605968897,1067305.53607457,0.0,1.0
2000-06-12,19.31,19.5,18.81,18.81,900800,13.5077028205284,13.6406113412896,13.1579435553671,13.1579435553671,1287742.87020623,0.0,1.0
2000-06-13,19.13,20.0,19.13,19.88,1642200,13.3817894850703,13.9903706064509,13.3817894850703,13.9064283828122,2347614.72186132,0.0,1.0
2000-06-14,19.38,19.63,19.06,19.19,1876100,13.5566691176509,13.7315487502316,13.3328231879477,13.4237605968897,2681987.56526856,0.0,1.0
2000-06-15,18.88,19.13,18.69,19.0,1149200,13.2069098524897,13.3817894850703,13.0740013317284,13.2908520761284,1642844.25670626,0.0,1.0
2000-06-16,18.81,19.19,18.81,18.94,1994600,13.1579435553671,13.4237605968897,13.1579435553671,13.248880964309,2851389.79675105,0.0,1.0
2000-06-19,18.25,18.69,18.25,18.69,1289100,12.7662131783865,13.0740013317284,12.7662131783865,13.0740013317284,1842838.95868433,0.0,1.0
2000-06-20,18.0,18.5,17.81,18.44,1621500,12.5913335458058,12.9410928109671,12.4584250250445,12.8991216991477,2318022.93965298,0.0,1.0
2000-06-21,17.75,18.0,17.56,17.88,1436900,12.4164539132252,12.5913335458058,12.2835453924639,12.5073913221671,2054127.14276125,0.0,1.0
2000-06-22,17.88,18.19,17.75,17.94,1441600,12.5073913221671,12.7242420665671,12.4164539132252,12.5493624339865,2060846.04983271,0.0,1.0
2000-06-23,17.44,17.81,17.25,17.75,945500,12.1996031688252,12.4584250250445,12.0666946480639,12.4164539132252,1351643.96511988,0.0,1.0
2000-06-26,17.44,17.69,17.38,17.38,489400,12.1996031688252,12.3744828014058,12.1576320570058,12.1576320570058,699624.068249256,0.0,1.0
2000-06-27,17.69,17.75,17.31,17.38,1036000,12.3744828014058,12.4164539132252,12.1086657598833,12.1576320570058,1481018.66511285,0.0,1.0
2000-06-28,18.52,18.63,17.75,17.88,1886900,12.9550831815736,13.032030219909,12.4164539132252,12.5073913221671,2697426.75598593,0.0,1.0
2000-06-29,17.81,18.44,17.75,18.19,1115400,12.4584250250445,12.8991216991477,12.4164539132252,12.7242420665671,1594525.30797961,0.0,1.0
2000-06-30,18.17,18.25,17.63,17.88,791100,12.7102516959607,12.7662131783865,12.3325116895865,12.5073913221671,1130920.72004901,0.0,1.0
2000-07-03,18.13,18.25,18.0,18.19,237700,12.6822709547478,12.7662131783865,12.5913335458058,12.7242420665671,339805.151252243,0.0,1.0
2000-07-05,17.44,17.88,17.44,17.88,1207900,12.1996031688252,12.5073913221671,12.1996031688252,12.5073913221671,1726759.11736468,0.0,1.0
2000-07-06,17.5,17.75,17.44,17.5,699800,12.2415742806446,12.4164539132252,12.1996031688252,12.2415742806446,1000402.3762992,0.0,1.0
2000-07-07,17.5,17.56,17.19,17.44,663700,12.2415742806446,12.2835453924639,12.0247235362446,12.1996031688252,948795.451771617,0.0,1.0
2000-07-10,17.69,17.75,17.56,17.56,491700,12.3744828014058,12.4164539132252,12.2835453924639,12.2835453924639,702912.044050184,0.0,1.0
2000-07-11,18.38,18.38,17.63,17.69,1263200,12.8571505873284,12.8571505873284,12.3325116895865,12.3744828014058,1805813.49205652,0.0,1.0
2000-07-12,18.0,18.19,18.0,18.19,876600,12.5913335458058,12.7242420665671,12.5913335458058,12.7242420665671,1253147.64656171,0.0,1.0
2000-07-13,17.94,18.31,17.88,18.13,680400,12.5493624339865,12.8081842902058,12.5073913221671,12.6822709547478,972669.015195735,0.0,1.0
2000-07-14,17.56,18.13,17.5,18.0,797500,12.2835453924639,12.6822709547478,12.2415742806446,12.5913335458058,1140069.87010376,0.0,1.0
2000-07-17,17.88,17.88,17.63,17.63,542100,12.5073913221671,12.5073913221671,12.3325116895865,12.3325116895865,774961.600731349,0.0,1.0
2000-07-18,17.81,18.0,17.69,17.75,586900,12.4584250250445,12.5913335458058,12.3744828014058,12.4164539132252,839005.651114609,0.0,1.0
2000-07-19,17.31,17.63,17.25,17.56,1105000,12.1086657598833,12.3325116895865,12.0666946480639,12.2835453924639,1579657.93914063,0.0,1.0
2000-07-20,17.06,17.38,17.0,17.31,1110300,11.9337861273026,12.1576320570058,11.8918150154833,12.1086657598833,1587234.57902973,0.0,1.0
2000-07-21,16.5,17.06,16.5,17.0,1497300,11.542055750322,11.9337861273026,11.542055750322,11.8918150154833,2140472.24640297,0.0,1.0
2000-07-24,16.44,16.81,16.38,16.63,1392400,11.5000846385027,11.758906494722,11.4581135266833,11.6329931592639,1990511.9587868,0.0,1.0
2000-07-25,16.31,16.69,16.25,16.69,1053800,11.4091472295607,11.6749642710833,11.3671761177414,11.6749642710833,1506464.73870263,0.0,1.0
2000-07-26,16.38,16.63,16.19,16.44,1684400,11.4581135266833,11.6329931592639,11.325205005922,11.5000846385027,2407941.93003483,0.0,1.0
2000-07-27,16.25,16.56,16.06,16.38,687300,11.3671761177414,11.5840268621414,11.2342675969801,11.4581135266833,982532.942598513,0.0,1.0
2000-07-28,16.19,16.38,16.0,16.19,812500,11.325205005922,11.4581135266833,11.1922964851607,11.325205005922,1161513.19054459,0.0,1.0
2000-07-31,15.94,16.06,15.81,16.06,1236800,11.1503253733414,11.2342675969801,11.0593879643995,11.2342675969801,1768073.24808067,0.0,1.0
2000-08-01,16.38,16.38,16.0,16.06,722000,11.4581135266833,11.4581135266833,11.1922964851607,11.2342675969801,1032138.49055162,0.0,1.0
2000-08-02,16.44,16.56,16.19,16.44,848700,11.5000846385027,11.5840268621414,11.325205005922,11.5000846385027,1213263.07054177,0.0,1.0
2000-08-03,15.75,16.44,15.63,16.38,1486300,11.0174168525801,11.5000846385027,10.9334746289414,11.4581135266833,2124747.14474636,0.0,1.0
2000-08-04,16.0,16.13,15.75,15.75,795800,11.1922964851607,11.2832338941027,11.0174168525801,11.0174168525801,1137639.62712047,0.0,1.0
2000-08-07,16.0,16.25,15.88,16.0,411000,11.1922964851607,11.3671761177414,11.108354261522,11.1922964851607,587546.980078556,0.0,1.0
2000-08-08,16.0,16.13,15.94,16.06,735600,11.1922964851607,11.2832338941027,11.1503253733414,11.2342675969801,1051580.43441797,0.0,1.0
2000-08-09,15.94,16.06,15.81,15.94,839000,11.1503253733414,11.2342675969801,11.0593879643995,11.1503253733414,1199396.38999004,0.0,1.0
2000-08-10,16.0,16.19,15.94,16.0,1008600,11.1922964851607,11.325205005922,11.1503253733414,11.1922964851607,1441848.86644095,0.0,1.0
2000-08-11,17.25,17.25,16.13,16.13,2030400,12.0666946480639,12.0666946480639,11.2832338941027,11.2832338941027,2902567.85486982,0.0,1.0
2000-08-14,17.06,17.13,16.56,17.0,927900,11.9337861273026,11.9827524244252,11.5840268621414,11.8918150154833,1326483.80246932,0.0,1.0
2000-08-15,17.06,17.19,16.75,16.88,763700,11.9337861273026,12.0247235362446,11.7169353829026,11.8078727918446,1091750.92137711,0.0,1.0
2000-08-16,17.44,17.5,17.19,17.31,1215800,12.1996031688252,12.2415742806446,12.0247235362446,12.1086657598833,1738052.59946352,0.0,1.0
2000-08-17,16.88,17.69,16.88,17.63,971700,11.8078727918446,12.3744828014058,11.8078727918446,12.3325116895865,1389098.29815652,0.0,1.0
2000-08-18,16.75,16.88,16.56,16.81,1294000,11.7169353829026,11.8078727918446,11.5840268621414,11.758906494722,1849843.77669502,0.0,1.0
2000-08-21,16.44,16.81,16.31,16.75,942100,11.5000846385027,11.758906494722,11.4091472295607,11.7169353829026,1346783.47915329,0.0,1.0
2000-08-22,16.38,16.56,16.06,16.31,1236300,11.4581135266833,11.5840268621414,11.2342675969801,11.4091472295607,1767358.47073264,0.0,1.0
2000-08-23,16.06,16.44,16.0,16.25,1392900,11.2342675969801,11.5000846385027,11.1922964851607,11.3671761177414,1991226.73613483,0.0,1.0
2000-08-24,16.13,16.38,16.06,16.25,1188400,11.2832338941027,11.4581135266833,11.2342675969801,11.3671761177414,1698882.80079161,0.0,1.0
2000-08-25,16.19,16.31,16.13,16.31,538400,11.325205005922,11.4091472295607,11.2832338941027,11.4091472295607,769672.248355946,0.0,1.0
2000-08-28,16.06,16.31,16.06,16.25,531600,11.2342675969801,11.4091472295607,11.2342675969801,11.3671761177414,759951.276422771,0.0,1.0
2000-08-29,15.88,16.19,15.81,16.19,1032700,11.108354261522,11.325205005922,11.0593879643995,11.325205005922,1476301.13461587,0.0,1.0
2000-08-30,16.0,16.0,15.81,15.88,787300,11.1922964851607,11.1922964851607,11.0593879643995,11.108354261522,1125488.41220401,0.0,1.0
2000-08-31,15.96,16.5,15.94,16.19,3242600,11.1643157439478,11.542055750322,11.1503253733414,11.325205005922,4635474.05742755,0.0,1.0
2000-09-01,16.13,16.13,15.88,16.0,1208600,11.2832338941027,11.2832338941027,11.108354261522,11.1922964851607,1727759.80565192,0.0,1.0
2000-09-05,16.19,16.25,15.88,15.94,980700,11.325205005922,11.3671761177414,11.108354261522,11.1503253733414,1401964.29042102,0.0,1.0
2000-09-06,16.38,16.56,15.88,16.06,1972100,11.4581135266833,11.5840268621414,11.108354261522,11.2342675969801,2819224.81608982,0.0,1.0
2000-09-07,16.0,16.5,15.94,16.38,2011900,11.1922964851607,11.542055750322,11.1503253733414,11.4581135266833,2876121.09299281,0.0,1.0
2000-09-08,16.44,16.44,16.0,16.0,2383700,11.5000846385027,11.5000846385027,11.1922964851607,11.1922964851607,3407629.52898599,0.0,1.0
2000-09-11,16.19,16.44,16.06,16.31,1028100,11.325205005922,11.5000846385027,11.2342675969801,11.4091472295607,1469725.18301402,0.0,1.0
2000-09-12,16.06,16.56,16.0,16.31,1871500,11.2342675969801,11.5840268621414,11.1922964851607,11.4091472295607,2675411.6136667,0.0,1.0
2000-09-13,16.06,16.13,15.88,16.06,995600,11.2342675969801,11.2832338941027,11.108354261522,11.2342675969801,1423264.65539223,0.0,1.0
2000-09-14,15.88,16.06,15.81,16.06,559100,11.108354261522,11.2342675969801,11.0593879643995,11.2342675969801,799264.030564283,0.0,1.0
2000-09-15,15.56,15.94,15.56,15.88,1943400,10.8845083318188,11.1503253733414,10.8845083318188,11.108354261522,2778196.59631305,0.0,1.0
2000-09-18,15.38,15.81,15.25,15.63,1340700,10.7585949963608,11.0593879643995,10.6676575874188,10.9334746289414,1916603.98100076,0.0,1.0
2000-09-19,15.25,15.56,15.13,15.56,977400,10.6676575874188,10.8845083318188,10.5837153637801,10.8845083318188,1397246.75992404,0.0,1.0
2000-09-20,14.94,15.25,14.88,15.25,1100200,10.4508068430188,10.6676575874188,10.4088357311995,10.6676575874188,1572796.07659958,0.0,1.0
2000-09-21,15.31,15.31,14.94,15.06,913900,10.7096286992382,10.7096286992382,10.4508068430188,10.5347490666575,1306470.03672455,0.0,1.0
2000-09-22,15.38,15.75,15.3,15.75,1261200,10.7585949963608,11.0174168525801,10.702633513935,11.0174168525801,1802954.3826644,0.0,1.0
2000-09-25,15.19,15.44,15.13,15.44,805700,10.6256864755995,10.8005661081801,10.5837153637801,10.8005661081801,1151792.21861141,0.0,1.0
2000-09-26,15.0,15.44,15.0,15.38,702100,10.4927779548382,10.8005661081801,10.4927779548382,10.7585949963608,1003690.35210013,0.0,1.0
2000-09-27,15.56,15.69,14.88,14.88,3041600,10.8845083318188,10.9754457407607,10.4088357311995,10.4088357311995,4348133.56352051,0.0,1.0
2000-09-28,15.13,15.44,15.0,15.44,1054500,10.5837153637801,10.8005661081801,10.4927779548382,10.8005661081801,1507465.42698987,0.0,1.0
2000-09-29,15.25,15.38,14.81,14.88,936600,10.6676575874188,10.7585949963608,10.3598694340769,10.4088357311995,1338920.928325,0.0,1.0
2000-10-02,14.94,15.19,14.88,15.13,766900,10.4508068430188,10.6256864755995,10.4088357311995,10.5837153637801,1096325.49640449,0.0,1.0
2000-10-03,14.81,15.0,14.75,14.94,825000,10.3598694340769,10.4927779548382,10.3178983222576,10.4508068430188,1179382.62424527,0.0,1.0
2000-10-04,15.0,15.13,14.81,14.81,909700,10.4927779548382,10.5837153637801,10.3598694340769,10.3598694340769,1300465.90700112,0.0,1.0
2000-10-05,14.44,15.06,14.31,15.06,1679000,10.1010475778576,10.5347490666575,10.0101101689156,10.5347490666575,2400222.33467613,0.0,1.0
2000-10-06,14.13,14.69,14.0,14.44,1244700,9.88419683345758,10.2759272104382,9.79325942451564,10.1010475778576,1779366.7301795,0.0,1.0
2000-10-09,14.44,14.5,14.19,14.25,568100,10.1010475778576,10.1430186896769,9.92616794527693,9.96813905709628,812130.022828771,0.0,1.0
2000-10-10,14.44,14.78,14.25,14.44,1025800,10.1010475778576,10.3388838781672,9.96813905709628,10.1010475778576,1466437.20721309,0.0,1.0
2000-10-11,13.81,14.69,13.75,14.63,1980200,9.66035090375436,10.2759272104382,9.61837979193501,10.2339560986188,2830804.20912786,0.0,1.0
2000-10-12,14.75,14.88,13.81,14.0,4207300,10.3178983222576,10.4088357311995,9.66035090375436,9.79325942451564,6014565.47271165,0.0,1.0
2000-10-13,13.94,14.5,13.81,14.5,2017000,9.75128831269629,10.1430186896769,9.66035090375436,10.1430186896769,2883411.82194268,0.0,1.0
2000-10-16,13.81,14.19,13.63,13.94,837400,9.66035090375436,9.92616794527693,9.5344375682963,9.75128831269629,1197109.10247635,0.0,1.0
2000-10-17,13.44,13.69,13.31,13.63,1114300,9.40152904753502,9.57640868011566,9.31059163859309,9.5344375682963,1592952.79781395,0.0,1.0
2000-10-18,13.19,13.88,13.0,13.63,1750400,9.22664941495438,9.70931720087694,9.0937408941931,9.5344375682963,2502292.53997445,0.0,1.0
2000-10-19,13.13,13.31,12.88,13.25,1255600,9.18467830313503,9.31059163859309,9.00979867055439,9.26862052677373,1794948.8763665,0.0,1.0
2000-10-20,13.13,13.5,13.06,13.25,1433000,9.18467830313503,9.44350015935437,9.13571200601245,9.26862052677373,2048551.87944664,0.0,1.0
2000-10-23,13.19,13.44,13.19,13.31,1520100,9.22664941495438,9.40152904753502,9.22664941495438,9.31059163859309,2173066.09347302,0.0,1.0
2000-10-24,12.69,13.31,12.63,13.31,1820400,8.87689014979311,9.31059163859309,8.83491903797376,9.31059163859309,2602361.36869829,0.0,1.0
2000-10-25,12.75,12.75,12.31,12.5,1847900,8.91886126161246,8.91886126161246,8.61107310827054,8.74398162903183,2641674.1228398,0.0,1.0
2000-10-26,13.13,13.25,12.56,12.69,1929900,9.18467830313503,9.26862052677373,8.78595274085118,8.87689014979311,2758897.6079163,0.0,1.0
2000-10-27,13.63,13.69,12.88,12.94,1757100,9.5344375682963,9.57640868011566,9.00979867055439,9.05176978237374,2511870.55643802,0.0,1.0
2000-10-30,13.75,14.25,13.56,13.75,3015600,9.61837979193501,9.96813905709628,9.48547127117372,9.61837979193501,4310965.14142308,0.0,1.0
2000-10-31,13.38,13.81,13.25,13.75,3521400,9.35955793571567,9.66035090375436,9.26862052677373,9.61837979193501,5034033.90668763,0.0,1.0
2000-11-01,13.31,13.5,13.25,13.44,1856600,9.31059163859309,9.44350015935437,9.26862052677373,9.40152904753502,2654111.24869548,0.0,1.0
2000-11-02,13.31,13.56,13.19,13.38,1725400,9.31059163859309,9.48547127117372,9.22664941495438,9.35955793571567,2466553.67257308,0.0,1.0
2000-11-03,13.56,13.56,13.25,13.44,817100,9.48547127117372,9.48547127117372,9.26862052677373,9.40152904753502,1168089.14214644,0.0,1.0
2000-11-06,13.69,13.75,13.38,13.63,863400,9.57640868011566,9.61837979193501,9.35955793571567,9.5344375682963,1234277.52457378,0.0,1.0
2000-11-07,13.69,13.81,13.38,13.56,885000,9.57640868011566,9.66035090375436,9.35955793571567,9.48547127117372,1265155.90600856,0.0,1.0
2000-11-08,13.5,13.69,13.25,13.63,905700,9.44350015935437,9.57640868011566,9.26862052677373,9.5344375682963,1294747.6882169,0.0,1.0
2000-11-09,13.69,14.06,13.38,13.44,1587900,9.57640868011566,9.835230536335,9.35955793571567,9.40152904753502,2269989.90186553,0.0,1.0
2000-11-10,13.31,13.69,13.13,13.63,1349300,9.31059163859309,9.57640868011566,9.18467830313503,9.5344375682963,1928898.15138684,0.0,1.0
2000-11-13,13.19,13.69,13.19,13.25,1012200,9.22664941495438,9.57640868011566,9.22664941495438,9.26862052677373,1446995.26334674,0.0,1.0
2000-11-14,13.31,13.44,13.19,13.25,605000,9.31059163859309,9.40152904753502,9.22664941495438,9.26862052677373,864880.591113199,0.0,1.0
2000-11-15,13.31,13.44,13.13,13.38,519000,9.31059163859309,9.40152904753502,9.18467830313503,9.35955793571567,741938.88725248,0.0,1.0
2000-11-16,13.56,13.63,13.19,13.5,1011100,9.48547127117372,9.5344375682963,9.22664941495438,9.44350015935437,1445422.75318108,0.0,1.0
2000-11-17,13.25,13.56,13.25,13.5,1376500,9.26862052677373,9.48547127117372,9.26862052677373,9.44350015935437,1967782.03911954,0.0,1.0
2000-11-20,13.31,13.5,13.31,13.31,579900,9.31059163859309,9.44350015935437,9.31059163859309,9.31059163859309,828998.768242222,0.0,1.0
2000-11-21,13.88,13.94,13.38,13.38,2017300,9.70931720087694,9.75128831269629,9.35955793571567,9.35955793571567,2883840.6883515,0.0,1.0
2000-11-22,14.31,14.5,13.94,14.06,1787500,10.0101101689156,10.1430186896769,9.75128831269629,9.835230536335,2555329.0191981,0.0,1.0
2000-11-24,14.19,14.38,14.0,14.31,484600,9.92616794527693,10.0590764660382,9.79325942451564,10.0101101689156,692762.205708192,0.0,1.0
2000-11-27,14.94,15.0,14.38,14.44,2620100,10.4508068430188,10.4927779548382,10.0590764660382,10.1010475778576,3745576.25913339,0.0,1.0
2000-11-28,15.0,15.0,14.5,14.81,1636600,10.5697249931737,10.5697249931737,10.2174008267345,10.4358418099268,2322576.98434487,0.11,1.0
2000-11-29,14.56,14.94,14.31,14.81,1588700,10.2596797267072,10.527446093201,10.0835176434877,10.4358418099268,2254599.81365558,0.0,1.0
2000-11-30,15.0,15.13,14.63,14.88,1836200,10.5697249931737,10.6613292764478,10.3090051100087,10.4851671932283,2605838.84801054,0.0,1.0
2000-12-01,15.31,15.38,14.81,14.88,2322400,10.7881659763659,10.8374913596674,10.4358418099268,10.4851671932283,3295828.41772123,0.0,1.0
2000-12-04,15.69,15.9,15.39,15.41,2478800,11.0559323428597,11.2039084927641,10.8445378429962,10.8586308096537,3517783.10448128,0.0,1.0
2000-12-05,14.91,15.69,14.86,15.69,1862400,10.5063066432146,11.0559323428597,10.4710742265707,11.0559323428597,2643020.51548571,0.0,1.0
2000-12-06,15.84,15.9,14.98,15.01,2223600,11.1616295927914,11.2039084927641,10.5556320265161,10.5767714765025,3155616.63350194,0.0,1.0
2000-12-07,16.26,16.4,15.69,15.8,1474900,11.4575818926003,11.5562326592032,11.0559323428597,11.1334436594763,2093100.81523295,0.0,1.0
2000-12-08,16.32,16.47,15.76,15.98,1628700,11.499860792573,11.6055580425047,11.1052577261611,11.2602803593943,2311365.71819778,0.0,1.0
2000-12-11,15.8,16.12,15.58,16.04,1235100,11.1334436594763,11.3589311259973,10.978421026243,11.302559259367,1752789.21750235,0.0,1.0
2000-12-12,15.82,15.82,15.52,15.65,710500,11.1475366261338,11.1475366261338,10.9361421262704,11.0277464095445,1008304.37943116,0.0,1.0
2000-12-13,15.13,15.55,14.88,15.52,1352100,10.6613292764478,10.9572815762567,10.4851671932283,10.9361421262704,1918829.48828836,0.0,1.0
2000-12-14,15.31,15.53,15.21,15.25,1863800,10.7881659763659,10.9431886095991,10.7177011430781,10.7458870763932,2645007.32214469,0.0,1.0
2000-12-15,15.99,16.1,15.2,15.2,2429900,11.2673268427231,11.3448381593397,10.7106546597493,10.7106546597493,3448386.78617844,0.0,1.0
2000-12-18,15.85,16.16,15.68,15.68,965200,11.1686760761202,11.3871170593124,11.0488858595309,11.0488858595309,1369761.27660374,0.0,1.0
2000-12-19,16.5,16.54,15.8,15.8,1760300,11.626697492491,11.6548834258062,11.1334436594763,11.1334436594763,2498125.5441417,0.0,1.0
2000-12-20,17.23,17.26,16.7,17.0,3944200,12.1410907754922,12.1622302254785,11.7676271590667,11.9790216589302,5597402.01738546,0.0,1.0
2000-12-21,16.67,17.13,16.6,17.1,2191500,11.7464877090803,12.0706259422043,11.6971623257789,12.049486492218,3110061.99510682,0.0,1.0
2000-12-22,16.39,16.67,16.19,16.52,1065200,11.5491861758744,11.7464877090803,11.4082565092988,11.6407904591486,1511676.03795929,0.0,1.0
2000-12-26,16.44,16.63,16.31,16.49,728100,11.5844185925183,11.7183017757652,11.4928143092442,11.6196510091623,1033281.37742974,0.0,1.0
2000-12-27,16.5,16.69,16.17,16.53,965100,11.626697492491,11.7605806757379,11.3941635426412,11.6478369424774,1369619.36184239,0.0,1.0
2000-12-28,16.43,16.5,16.29,16.5,616000,11.5773721091896,11.626697492491,11.4787213425866,11.626697492491,874194.929950165,0.0,1.0
2000-12-29,16.38,16.48,16.13,16.4,1005500,11.5421396925456,11.6126045258335,11.3659776093261,11.5562326592032,1426952.92543003,0.0,1.0
2001-01-02,17.12,17.19,16.32,16.38,1817200,12.0635794588755,12.112904842177,11.499860792573,11.5421396925456,2578875.04335301,0.0,1.0
2001-01-03,16.23,17.34,16.2,17.2,2095400,11.4364424426139,12.2186020921088,11.4153029926276,12.1199513255058,2973681.90944413,0.0,1.0
2001-01-04,15.77,16.19,15.7,16.15,1620800,11.1123042094899,11.4082565092988,11.0629788261884,11.3800705759836,2300154.45205071,0.0,1.0
2001-01-05,15.37,16.24,15.24,15.88,1679400,10.8304448763386,11.4434889259427,10.7388405930644,11.1898155261065,2383316.50220506,0.0,1.0
2001-01-08,15.55,15.75,15.36,15.52,896200,10.9572815762567,11.0982112428324,10.8233983930098,10.9361421262704,1271840.09126841,0.0,1.0
2001-01-09,15.7,15.74,15.16,15.35,1369200,11.0629788261884,11.0911647595036,10.6824687264342,10.8163519096811,1943096.91248015,0.0,1.0
2001-01-10,15.71,15.9,15.5,15.6,1260500,11.0700253095172,11.2039084927641,10.9220491596128,10.9925139929006,1788835.56688667,0.0,1.0
2001-01-11,15.43,15.77,15.33,15.65,1172900,10.8727237763113,11.1123042094899,10.8022589430235,11.0277464095445,1664518.23593921,0.0,1.0
2001-01-12,15.71,15.8,15.32,15.46,1531700,11.0700253095172,11.1334436594763,10.7952124596947,10.8938632262977,2173708.39968291,0.0,1.0
2001-01-16,15.49,15.75,15.26,15.75,1031000,10.915002676284,11.0982112428324,10.752933559722,11.0982112428324,1463141.18957569,0.0,1.0
2001-01-17,15.29,15.48,15.16,15.45,882300,10.7740730097084,10.9079561929552,10.6824687264342,10.8868167429689,1252113.93943998,0.0,1.0
2001-01-18,15.11,15.45,15.06,15.44,1645700,10.6472363097903,10.8868167429689,10.6120038931464,10.8797702596401,2335491.22762823,0.0,1.0
2001-01-19,15.1,15.24,15.01,15.08,1333200,10.6401898264615,10.7388405930644,10.5767714765025,10.6260968598039,1892007.59839215,0.0,1.0
2001-01-22,16.25,16.25,15.15,15.23,2471500,11.4505354092715,11.4505354092715,10.6754222431054,10.7317941097357,3507423.32690233,0.0,1.0
2001-01-23,15.93,16.2,15.75,16.2,1250000,11.2250479427504,11.4153029926276,11.0982112428324,11.4153029926276,1773934.51694434,0.0,1.0
2001-01-24,15.29,15.68,15.25,15.67,863900,10.7740730097084,11.0488858595309,10.7458870763932,11.0418393762021,1226001.62335056,0.0,1.0
2001-01-25,15.37,15.49,15.19,15.44,1200000,10.8304448763386,10.915002676284,10.7036081764205,10.8797702596401,1702977.13626656,0.0,1.0
2001-01-26,15.37,15.4,15.19,15.32,916500,10.8304448763386,10.851584326325,10.7036081764205,10.7952124596947,1300648.78782359,0.0,1.0
2001-01-29,14.89,15.54,14.87,15.49,1081200,10.4922136765571,10.9502350929279,10.4781207098995,10.915002676284,1534382.39977617,0.0,1.0
2001-01-30,15.28,15.3,14.96,15.1,1731700,10.7670265263796,10.7811194930371,10.5415390598585,10.6401898264615,2457537.922394,0.0,1.0
2001-01-31,15.47,15.6,15.03,15.19,1765000,10.9009097096264,10.9925139929006,10.59086444316,10.7036081764205,2504795.53792541,0.0,1.0
2001-02-01,15.74,15.74,15.26,15.54,2393400,11.0911647595036,11.0911647595036,10.752933559722,10.9502350929279,3396587.89828365,0.0,1.0
2001-02-02,15.33,15.5,15.24,15.49,1597400,10.8022589430235,10.9220491596128,10.7388405930644,10.915002676284,2266946.3978935,0.0,1.0
2001-02-05,15.11,15.24,14.91,15.2,1249300,10.6472363097903,10.7388405930644,10.5063066432146,10.7106546597493,1772941.11361484,0.0,1.0
2001-02-06,14.69,14.97,14.55,14.88,2131200,10.3512840099814,10.5485855431873,10.2526332433785,10.4851671932283,3024487.39400942,0.0,1.0
2001-02-07,14.8,14.92,14.46,14.8,1730700,10.428795326598,10.5133531265434,10.1892148934194,10.428795326598,2456118.77478045,0.0,1.0
2001-02-08,14.5,14.87,14.5,14.87,1252900,10.2174008267345,10.4781207098995,10.2174008267345,10.4781207098995,1778050.04502365,0.0,1.0
2001-02-09,14.48,14.75,14.45,14.55,940800,10.203307860077,10.3935629099541,10.1821684100906,10.2526332433785,1335134.07483298,0.0,1.0
2001-02-12,14.39,14.69,14.36,14.53,971800,10.1398895101179,10.3512840099814,10.1187500601316,10.2385402767209,1379127.65085321,0.0,1.0
2001-02-13,14.26,14.54,14.26,14.39,947100,10.0482852268438,10.2455867600497,10.0482852268438,10.1398895101179,1344074.70479838,0.0,1.0
2001-02-14,14.07,14.35,14.01,14.34,811500,9.9144020435969,10.1117035768028,9.87212314362421,10.104657093474,1151638.28840026,0.0,1.0
2001-02-15,13.92,14.33,13.8,14.01,1171700,9.80870479366516,10.0976106101452,9.72414699371977,9.87212314362421,1662815.25880294,0.0,1.0
2001-02-16,14.77,14.9,14.11,14.11,2622600,10.4076558766117,10.4992601598858,9.94258797691203,9.94258797691203,3721856.53131056,0.0,1.0
2001-02-20,14.38,14.66,14.36,14.56,922400,10.1328430267892,10.3301445599951,10.1187500601316,10.2596797267072,1309021.75874356,0.0,1.0
2001-02-21,14.37,14.68,14.2,14.6,1330100,10.1257965434604,10.3442375266526,10.0060063268711,10.2878656600224,1887608.24079012,0.0,1.0
2001-02-22,14.83,14.83,14.27,14.35,1653300,10.4499347765844,10.4499347765844,10.0553317101725,10.1117035768028,2346276.74949125,0.0,1.0
2001-02-23,15.32,15.71,14.87,14.93,3282900,10.7952124596947,11.0700253095172,10.4781207098995,10.5203996098722,4658919.70054125,0.0,1.0
2001-02-26,16.14,16.3,15.31,15.32,2744900,11.3730240926549,11.4857678259154,10.7881659763659,10.7952124596947,3895418.28444839,0.0,1.0
2001-02-27,16.35,16.45,15.87,16.35,2767000,11.5210002425593,11.5914650758471,11.1827690427777,11.5210002425593,3926781.44670798,0.0,1.0
2001-02-28,16.2,16.2,15.78,16.1,1302900,11.4153029926276,11.4153029926276,11.1193506928187,11.3448381593397,1849007.42570141,0.0,1.0
2001-03-01,16.22,16.35,15.86,16.15,1416300,11.4293959592851,11.5210002425593,11.175722559449,11.3800705759836,2009938.76507861,0.0,1.0
2001-03-02,15.96,16.24,15.77,16.13,1616600,11.2461873927368,11.4434889259427,11.1123042094899,11.3659776093261,2294194.03207377,0.0,1.0
2001-03-05,16.38,16.4,15.79,15.85,1359100,11.5421396925456,11.5562326592032,11.1263971761475,11.1686760761202,1928763.52158324,0.0,1.0
2001-03-06,16.26,16.38,15.95,16.38,1599400,11.4575818926003,11.5421396925456,11.239140909408,11.5421396925456,2269784.69312061,0.0,1.0
2001-03-07,16.29,16.49,15.89,16.31,1086600,11.4787213425866,11.6196510091623,11.1968620094353,11.4928143092442,1542045.79688937,0.0,1.0
2001-03-08,17.35,17.39,16.2,16.3,3748700,12.2256485754375,12.2538345087527,11.4153029926276,11.4857678259154,5319958.6589354,0.0,1.0
2001-03-09,16.6,17.68,16.6,17.68,4366900,11.6971623257789,12.4581825252874,11.6971623257789,12.4581825252874,6197275.71363535,0.0,1.0
2001-03-12,16.68,17.16,16.55,16.8,2339200,11.7535341924091,12.0917653921907,11.6619299091349,11.8380919923545,3319670.09762896,0.0,1.0
2001-03-13,16.2,16.51,15.95,16.2,1967600,11.4153029926276,11.6337439758198,11.239140909408,11.4153029926276,2792314.84443173,0.0,1.0
2001-03-14,15.94,16.2,15.82,16.1,1435900,11.2320944260792,11.4153029926276,11.1475366261338,11.3448381593397,2037754.0583043,0.0,1.0
2001-03-15,15.36,15.77,15.08,15.77,1874300,10.8233983930098,11.1123042094899,10.6260968598039,11.1123042094899,2659908.37208702,0.0,1.0
2001-03-16,14.48,15.16,14.47,14.8,2686000,10.203307860077,10.6824687264342,10.1962613767482,10.428795326598,3811830.49000998,0.0,1.0
2001-03-19,14.65,15.04,14.56,14.63,2152300,10.3230980766663,10.5979109264888,10.2596797267072,10.3090051100087,3054431.40865543,0.0,1.0
2001-03-20,14.91,15.09,14.76,15.0,1569300,10.5063066432146,10.6331433431327,10.4006093932829,10.5697249931737,2227068.3499526,0.0,1.0
2001-03-21,14.93,15.21,14.73,14.85,1755700,10.5203996098722,10.7177011430781,10.3794699432965,10.4640277432419,2491597.46511933,0.0,1.0
2001-03-22,14.95,15.15,14.75,15.0,1680300,10.5344925765298,10.6754222431054,10.3935629099541,10.5697249931737,2384593.73505724,0.0,1.0
2001-03-23,14.6,15.04,14.52,14.99,1374700,10.2878656600224,10.5979109264888,10.2314937933921,10.5626785098449,1950902.2243547,0.0,1.0
2001-03-26,14.78,14.78,14.48,14.52,861000,10.4147023599405,10.4147023599405,10.203307860077,10.2314937933921,1221886.09527125,0.0,1.0
2001-03-27,14.32,14.73,14.25,14.6,1955500,10.0905641268165,10.3794699432965,10.041238743515,10.2878656600224,2775143.15830771,0.0,1.0
2001-03-28,14.22,14.34,14.01,14.13,1245700,10.0200992935286,10.104657093474,9.87212314362421,9.9566809435696,1767832.18220605,0.0,1.0
2001-03-29,13.99,14.19,13.93,14.12,1348100,9.85803017696664,9.99895984354229,9.81575127699395,9.94963446024081,1913152.89783413,0.0,1.0
2001-03-30,14.29,14.35,13.69,14.02,1301600,10.0694246768301,10.1117035768028,9.64663567710317,9.87916962695299,1847162.5338038,0.0,1.0
2001-04-02,13.85,14.26,13.72,14.25,1154000,9.75937941036369,10.0482852268438,9.66777512708951,10.041238743515,1637696.34604301,0.0,1.0
2001-04-03,14.48,14.6,13.85,14.05,1938200,10.203307860077,10.2878656600224,9.75937941036369,9.90030907693934,2750591.9045932,0.0,1.0
2001-04-04,15.16,15.22,14.67,14.68,2186300,10.6824687264342,10.7247476264069,10.3371910433238,10.3442375266526,3102682.42751632,0.0,1.0
2001-04-05,15.1,15.14,14.76,14.98,1565700,10.6401898264615,10.6683757597766,10.4006093932829,10.5556320265161,2221959.4185438,0.0,1.0
2001-04-06,15.28,15.47,15.1,15.17,1464600,10.7670265263796,10.9009097096264,10.6401898264615,10.689515209763,2078483.59481333,0.0,1.0
2001-04-09,15.39,15.49,15.17,15.25,806300,10.8445378429962,10.915002676284,10.689515209763,10.7458870763932,1144258.72080977,0.0,1.0
2001-04-10,15.42,15.67,15.09,15.35,1299700,10.8656772929825,11.0418393762021,10.6331433431327,10.8163519096811,1844466.15333805,0.0,1.0
2001-04-11,15.12,15.34,14.98,15.17,1666200,10.6542827931191,10.8093054263523,10.5556320265161,10.689515209763,2364583.75370611,0.0,1.0
2001-04-12,15.45,15.45,15.05,15.19,1222800,10.8868167429689,10.8868167429689,10.6049574098176,10.7036081764205,1735333.70185562,0.0,1.0
2001-04-16,15.79,15.81,15.51,15.51,1040800,11.1263971761475,11.140490142805,10.9290956429416,10.9290956429416,1477048.83618853,0.0,1.0
2001-04-17,15.5,15.7,15.29,15.45,1539000,10.9220491596128,11.0629788261884,10.7740730097084,10.8868167429689,2184068.17726186,0.0,1.0
2001-04-18,15.85,15.85,15.0,15.13,2682100,11.1686760761202,11.1686760761202,10.5697249931737,10.6613292764478,3806295.81431711,0.0,1.0
2001-04-19,15.94,16.06,15.56,15.9,2251200,11.2320944260792,11.3166522260246,10.9643280595855,11.2039084927641,3194785.10763608,0.0,1.0
2001-04-20,15.8,16.0,15.7,15.94,2066700,11.1334436594763,11.2743733260519,11.0629788261884,11.2320944260792,2932952.37293508,0.0,1.0
2001-04-23,15.57,15.75,15.4,15.75,1140100,10.9713745429143,11.0982112428324,10.851584326325,11.0982112428324,1617970.19421458,0.0,1.0
2001-04-24,15.82,15.95,15.56,15.56,1109700,11.1475366261338,11.239140909408,10.9643280595855,10.9643280595855,1574828.10676251,0.0,1.0
2001-04-25,15.52,15.84,15.45,15.82,1373200,10.9361421262704,11.1616295927914,10.8868167429689,11.1475366261338,1948773.50293436,0.0,1.0
2001-04-26,16.37,16.45,15.6,15.6,2322300,11.5350932092169,11.5914650758471,10.9925139929006,10.9925139929006,3295686.50295985,0.0,1.0
2001-04-27,16.78,16.88,16.08,16.37,2517500,11.8239990256969,11.8944638589848,11.3307451926822,11.5350932092169,3572704.11712591,0.0,1.0
2001-04-30,16.44,16.69,16.31,16.6,1465300,11.5844185925183,11.7605806757379,11.4928143092442,11.6971623257789,2079476.99814283,0.0,1.0
2001-05-01,16.96,16.97,16.26,16.41,1470400,11.950835725615,11.9578822089438,11.4575818926003,11.563279142532,2086714.65097197,0.0,1.0
2001-05-02,16.95,17.04,16.43,16.58,1876600,11.9437892422862,12.0072075922453,11.5773721091896,11.6830693591213,2663172.4115982,0.0,1.0
2001-05-03,16.28,17.1,16.21,17.0,2127900,11.4716748592578,12.049486492218,11.4223494759563,11.9790216589302,3019804.20688469,0.0,1.0
2001-05-04,16.27,16.68,16.14,16.29,1156300,11.464628375929,11.7535341924091,11.3730240926549,11.4787213425866,1640960.38555419,0.0,1.0
2001-05-07,16.71,16.8,16.18,16.25,1606500,11.7746736423955,11.8380919923545,11.40121002597,11.4505354092715,2279860.64117685,0.0,1.0
2001-05-08,16.51,16.8,16.5,16.55,1192800,11.6337439758198,11.8380919923545,11.626697492491,11.6619299091349,1692759.27344897,0.0,1.0
2001-05-09,17.42,17.9,16.93,16.94,4459800,12.274973958739,12.6132051585206,11.9296962756287,11.9367427589575,6329114.52693469,0.0,1.0
2001-05-10,17.48,17.62,17.14,17.39,2353100,12.3172528587117,12.4159036253147,12.0776724255331,12.2538345087527,3339396.24945738,0.0,1.0
2001-05-11,17.18,17.44,17.02,17.39,1028000,12.1058583588482,12.2890669253966,11.9931146255877,12.2538345087527,1458883.74673503,0.0,1.0
2001-05-14,17.32,17.32,16.92,17.18,727300,12.2045091254512,12.2045091254512,11.9226497922999,12.1058583588482,1032146.05933889,0.0,1.0
2001-05-15,17.12,17.2,16.91,17.15,1311200,12.0635794588755,12.1199513255058,11.9156033089711,12.0847189088619,1860786.35089394,0.0,1.0
2001-05-16,17.95,18.07,17.6,17.6,4028600,12.6484375751645,12.7329953751099,12.4018106586571,12.4018106586571,5717178.07596955,0.0,1.0
2001-05-17,18.17,18.24,17.97,18.15,3735000,12.8034602083977,12.8527855916992,12.6625305418221,12.7893672417401,5300516.33662968,0.0,1.0
2001-05-18,19.02,19.35,18.04,18.15,5495900,13.4024112913442,13.634945241194,12.7118559251235,12.7893672417401,7799493.3693395,0.0,1.0
2001-05-21,18.92,19.38,18.76,19.1,2796300,13.3319464580564,13.6560846911804,13.2192027247959,13.4587831579745,3968362.47178515,0.0,1.0
2001-05-22,18.17,18.89,17.99,18.89,2398600,12.8034602083977,13.31080700807,12.6766235084796,13.31080700807,3403967.46587415,0.0,1.0
2001-05-23,17.91,18.0,17.6,18.0,1699700,12.6202516418494,12.6836699918084,12.4018106586571,12.6836699918084,2412125.19876022,0.0,1.0
2001-05-24,17.29,18.37,17.22,18.14,2301500,12.1833696754648,12.9443898749734,12.1340442921634,12.7823207584114,3266168.23259792,0.0,1.0
2001-05-25,17.57,17.68,17.19,17.35,2216400,12.3806712086708,12.4581825252874,12.112904842177,12.2256485754375,3145398.77068433,0.0,1.0
2001-05-29,17.24,17.38,16.94,17.36,1775400,12.2256485754375,12.3249287842868,12.0129052707606,12.3107458973083,2503580.5512596,0.11,1.0
2001-05-30,16.75,17.14,16.6,16.99,2430700,11.8781678444651,12.1547341405452,11.7717961921266,12.0483624882067,3427651.9353085,0.0,1.0
2001-05-31,16.5,16.97,16.33,16.8,2305200,11.7008817572343,12.0341796012283,11.5803272179173,11.9136250619113,3250678.09325426,0.0,1.0
2001-06-01,16.65,16.85,16.52,16.6,2050300,11.8072534095728,11.9490822793575,11.7150646442128,11.7717961921266,2891230.82361583,0.0,1.0
2001-06-04,16.61,16.8,16.41,16.7,1257500,11.7788876356159,11.9136250619113,11.6370587658312,11.842710627019,1773263.79588202,0.0,1.0
2001-06-05,16.63,16.71,16.52,16.61,1256600,11.7930705225943,11.8498020705082,11.7150646442128,11.7788876356159,1771994.66075972,0.0,1.0
2001-06-06,16.26,16.65,16.25,16.65,1595700,11.5306871134927,11.8072534095728,11.5235956700035,11.8072534095728,2250176.57184012,0.0,1.0
2001-06-07,16.01,16.38,16.0,16.27,995000,11.3534010262619,11.6157844353635,11.3463095827727,11.5377785569819,1403099.38521082,0.0,1.0
2001-06-08,16.69,16.74,16.09,16.09,1893100,11.8356191835297,11.8710764009759,11.4101325741758,11.4101325741758,2669555.22225389,0.0,1.0
2001-06-11,16.42,16.68,16.36,16.5,1570800,11.6441502093204,11.8285277400405,11.601601548385,11.7008817572343,2215063.83345645,0.0,1.0
2001-06-12,17.14,17.16,16.65,16.68,1930600,12.1547341405452,12.1689170275237,11.8072534095728,11.8285277400405,2722435.85234977,0.0,1.0
2001-06-13,17.15,17.34,16.75,17.2,1913300,12.1618255840344,12.2965630103299,11.8781678444651,12.1972828014806,2698040.25499887,0.0,1.0
2001-06-14,17.28,17.59,16.81,16.95,2332700,12.2540143493945,12.4738490975607,11.9207165054005,12.0199967142498,3289457.22199124,0.0,1.0
2001-06-15,16.8,17.17,16.71,16.95,1892800,11.9136250619113,12.1760084710129,11.8498020705082,12.0199967142498,2669132.17721311,0.0,1.0
2001-06-18,16.76,17.26,16.58,16.97,1816700,11.8852592879544,12.239831462416,11.7576133051482,12.0341796012283,2561819.75187186,0.0,1.0
2001-06-19,16.63,17.04,16.6,16.95,1666200,11.7930705225943,12.0838197056529,11.7717961921266,12.0199967142498,2349592.15642038,0.0,1.0
2001-06-20,16.18,16.59,16.13,16.59,1777900,11.4739555655789,11.7647047486374,11.4384983481327,11.7647047486374,2507105.92659931,0.0,1.0
2001-06-21,16.21,16.24,15.98,16.14,1890900,11.4952298960466,11.5165042265143,11.3321266957942,11.4455897916219,2666452.89195491,0.0,1.0
2001-06-22,16.43,16.54,16.31,16.41,1419900,11.6512416528097,11.7292475311912,11.5661443309389,11.6370587658312,2002272.1779506,0.0,1.0
2001-06-25,15.68,15.75,15.47,15.55,7116500,11.1193833911172,11.1690234955418,10.9704630778433,11.0271946257572,10035333.4420632,0.0,1.0
2001-06-26,15.55,15.65,15.39,15.63,5756800,11.0271946257572,11.0981090606495,10.9137315299295,11.083926173671,8117952.30229312,0.0,1.0
2001-06-27,15.4,15.52,15.31,15.52,2624700,10.9208229734187,11.0059202952895,10.8569999820156,11.0059202952895,3701221.0616712,0.0,1.0
2001-06-28,15.02,15.39,14.94,15.38,3472500,10.6513481208278,10.9137315299295,10.594616572914,10.9066400864402,4896746.346879,0.0,1.0
2001-06-29,15.15,15.34,15.0,15.03,2017000,10.7435368861879,10.8782743124833,10.6371652338494,10.6584395643171,2844272.82409068,0.0,1.0
2001-07-02,14.3,15.08,14.2,15.08,3324000,10.1407641896031,10.6938967817632,10.0698497547107,10.6938967817632,4687339.05169926,0.0,1.0
2001-07-03,14.84,14.93,14.5,14.51,3583900,10.5237021380216,10.5875251294247,10.2825930593877,10.289684502877,5053837.07201718,0.0,1.0
2001-07-05,14.82,14.95,14.72,14.84,1991200,10.5095192510432,10.6017080164032,10.4386048161508,10.5237021380216,2807890.95058471,0.0,1.0
2001-07-06,14.73,14.89,14.69,14.75,1376100,10.4456962596401,10.5591593554678,10.4173304856831,10.4598791466185,1940507.6019986,0.0,1.0
2001-07-09,14.57,14.73,14.52,14.68,770900,10.3322331638124,10.4456962596401,10.2967759463662,10.4102390421939,1087084.73975781,0.0,1.0
2001-07-10,14.65,14.69,14.42,14.55,1758600,10.3889647117262,10.4173304856831,10.2258615114739,10.3180502768339,2479890.02897664,0.0,1.0
2001-07-11,15.31,15.5,14.82,14.82,3128200,10.8569999820156,10.991737408311,10.5095192510432,10.5095192510432,4411231.65509196,0.0,1.0
2001-07-12,15.31,15.45,14.95,15.22,1556700,10.8569999820156,10.9562801908649,10.6017080164032,10.7931769906125,2195180.71654039,0.0,1.0
2001-07-13,15.29,15.3,15.1,15.2,1070400,10.8428170950371,10.8499085385264,10.7080796687417,10.778994103634,1509424.70545695,0.0,1.0
2001-07-16,14.95,15.29,14.94,15.29,1109000,10.6017080164032,10.8428170950371,10.594616572914,10.8428170950371,1563856.50070232,0.0,1.0
2001-07-17,15.18,15.25,14.91,14.95,953200,10.7648112166556,10.8144513210802,10.5733422424463,10.6017080164032,1344155.10953061,0.0,1.0
2001-07-18,15.51,15.63,15.2,15.25,2010200,10.9988288518002,11.083926173671,10.778994103634,10.8144513210802,2834683.80316664,0.0,1.0
2001-07-19,15.52,15.56,15.34,15.52,1427100,11.0059202952895,11.0342860692464,10.8782743124833,11.0059202952895,2012425.25892901,0.0,1.0
2001-07-20,15.6,15.65,15.55,15.64,1938500,11.0626518432033,11.0981090606495,11.0271946257572,11.0910176171603,2733576.03842331,0.0,1.0
2001-07-23,15.33,15.52,15.24,15.52,1609000,10.8711828689941,11.0059202952895,10.807359877591,11.0059202952895,2268931.56864744,0.0,1.0
2001-07-24,15.66,15.73,15.24,15.34,1788500,11.1052005041387,11.1548406085634,10.807359877591,10.8782743124833,2522053.51803977,0.0,1.0
2001-07-25,15.64,15.79,15.38,15.54,1844300,11.0910176171603,11.1973892694988,10.9066400864402,11.0201031822679,2600739.89562243,0.0,1.0
2001-07-26,15.2,15.55,15.17,15.55,1232600,10.778994103634,11.0271946257572,10.7577197731663,11.0271946257572,1738151.05749836,0.0,1.0
2001-07-27,15.29,15.38,15.05,15.1,867400,10.8428170950371,10.9066400864402,10.6726224512955,10.7080796687417,1223164.22787123,0.0,1.0
2001-07-30,14.97,15.18,14.9,15.14,840500,10.6158909033817,10.7648112166556,10.566250798957,10.7364454426986,1185231.18921577,0.0,1.0
2001-07-31,14.89,15.29,14.82,14.97,926700,10.5591593554678,10.8428170950371,10.5095192510432,10.6158909033817,1306786.13092952,0.0,1.0
2001-08-01,14.76,15.03,14.75,14.97,1241300,10.4669705901078,10.6584395643171,10.4598791466185,10.6158909033817,1750419.3636806,0.0,1.0
2001-08-02,14.55,14.77,14.46,14.7,1546800,10.3180502768339,10.474062033597,10.2542272854308,10.4244219291724,2181220.23019508,0.0,1.0
2001-08-03,14.58,14.65,14.4,14.58,1106900,10.3393246073016,10.3889647117262,10.2116786244954,10.3393246073016,1560895.18541694,0.0,1.0
2001-08-06,14.86,14.86,14.47,14.6,1528500,10.5378850250001,10.5378850250001,10.26131872892,10.3535074942801,2155414.48270829,0.0,1.0
2001-08-07,14.76,14.82,14.56,14.75,892800,10.4669705901078,10.5095192510432,10.3251417203231,10.4598791466185,1258982.04132284,0.0,1.0
2001-08-08,15.25,15.32,14.62,14.68,2456300,10.8144513210802,10.8640914255048,10.3676903812585,10.4102390421939,3463751.77878728,0.0,1.0
2001-08-09,16.01,16.11,15.35,15.35,5367000,11.3534010262619,11.4243154611542,10.8853657559725,10.8853657559725,7568275.7793231,0.0,1.0
2001-08-10,15.62,16.04,15.44,16.0,2502600,11.0768347301818,11.3746753567296,10.9491887473756,11.3463095827727,3529041.73007901,0.0,1.0
2001-08-13,16.28,16.39,15.46,15.72,3172900,11.5448700004712,11.6228758788527,10.9633716343541,11.1477491650741,4474265.36616625,0.0,1.0
2001-08-14,16.04,16.25,15.67,16.25,2194000,11.3746753567296,11.5235956700035,11.112291947628,11.5235956700035,3093869.39814326,0.0,1.0
2001-08-15,16.4,16.46,15.95,16.0,1925600,11.629967322342,11.6725159832774,11.3108523653265,11.3463095827727,2715385.10167031,0.0,1.0
2001-08-16,16.59,16.77,16.4,16.41,2922200,11.7647047486374,11.8923507314436,11.629967322342,11.6370587658312,4120740.72709856,0.0,1.0
2001-08-17,16.8,17.05,16.6,16.86,2747500,11.9136250619113,12.0909111491421,11.7717961921266,11.9561737228467,3874387.49835853,0.0,1.0
2001-08-20,16.55,16.64,16.4,16.55,1886900,11.7363389746805,11.8001619660836,11.629967322342,11.7363389746805,2660812.29141135,0.0,1.0
2001-08-21,16.7,16.75,16.22,16.65,1492100,11.842710627019,11.8781678444651,11.5023213395358,11.8072534095728,2104085.01776187,0.0,1.0
2001-08-22,16.63,16.86,16.55,16.76,1142900,11.7930705225943,11.9561737228467,11.7363389746805,11.8852592879544,1611660.590309,0.0,1.0
2001-08-23,16.8,16.82,16.59,16.63,1016900,11.9136250619113,11.9278079488898,11.7647047486374,11.7930705225943,1433981.67318682,0.0,1.0
2001-08-24,16.84,16.89,16.5,16.55,1482800,11.9419908358682,11.9774480533144,11.7008817572343,11.7363389746805,2090970.6214981,0.0,1.0
2001-08-27,16.43,16.69,16.42,16.68,1326400,11.6512416528097,11.8356191835297,11.6441502093204,11.8285277400405,1870423.14024486,0.0,1.0
2001-08-28,16.12,16.23,15.9,16.22,1885200,11.4314069046435,11.509412783025,11.2753951478803,11.5023213395358,2658415.03618034,0.0,1.0
2001-08-29,16.11,16.36,16.05,16.17,1022800,11.4243154611542,11.601601548385,11.3817668002188,11.4668641220896,1442301.55898858,0.0,1.0
2001-08-30,16.2,16.35,16.05,16.35,1139700,11.4881384525573,11.5945101048958,11.3817668002188,11.5945101048958,1607148.10987415,0.0,1.0
2001-08-31,16.02,16.12,15.88,16.1,998200,11.3604924697511,11.4314069046435,11.2612122609019,11.417224017665,1407611.86564568,0.0,1.0
2001-09-04,15.57,15.97,15.57,15.87,1055200,11.0413775127356,11.325035252305,11.0413775127356,11.2541208174126,1487990.42339142,0.0,1.0
2001-09-05,15.84,15.85,15.5,15.5,1901600,11.2328464869449,11.2399379304342,10.991737408311,10.991737408311,2681541.49840896,0.0,1.0
2001-09-06,15.73,15.94,15.62,15.81,1848800,11.1548406085634,11.3037609218373,11.0768347301818,11.2115721564772,2607085.57123393,0.0,1.0
2001-09-07,15.94,16.1,15.75,15.82,1765300,11.3037609218373,11.417224017665,11.1690234955418,11.2186635999665,2489338.03488709,0.0,1.0
2001-09-10,16.11,16.25,15.76,15.76,1305900,11.4243154611542,11.5235956700035,11.1761149390311,11.1761149390311,1841515.06245911,0.0,1.0
2001-09-17,16.65,17.75,16.6,17.75,5564100,11.8072534095728,12.5873121933884,11.7717961921266,12.5873121933884,7846216.37110708,0.0,1.0
2001-09-18,16.7,16.75,15.95,16.5,3168100,11.842710627019,11.8781678444651,11.3108523653265,11.7008817572343,4467496.64551397,0.0,1.0
2001-09-19,16.8,17.25,16.7,17.25,4541100,11.9136250619113,12.2327400189268,11.842710627019,12.2327400189268,6403632.78209133,0.0,1.0
2001-09-20,17.35,17.55,16.79,17.55,4258800,12.3036544538191,12.4454833236038,11.9065336184221,12.4454833236038,6005547.39872951,0.0,1.0
2001-09-21,17.17,17.99,17.14,17.99,5350300,12.1760084710129,12.75750683713,12.1547341405452,12.75750683713,7544726.27205375,0.0,1.0
2001-09-24,16.67,16.85,16.46,16.85,1841300,11.8214362965513,11.9490822793575,11.6725159832774,11.9490822793575,2596509.44521476,0.0,1.0
2001-09-25,16.32,16.68,16.32,16.55,1882400,11.5732357744281,11.8285277400405,11.5732357744281,11.7363389746805,2654466.61579986,0.0,1.0
2001-09-26,17.34,17.48,16.4,17.48,3712400,12.2965630103299,12.3958432191791,11.629967322342,12.3958432191791,5235041.36447905,0.0,1.0
2001-09-27,17.62,17.64,17.11,17.5,3436400,12.4951234280284,12.5093063150069,12.1334598100775,12.4100261061576,4845839.92697334,0.0,1.0
2001-09-28,17.35,17.79,17.32,17.62,2574300,12.3036544538191,12.6156779673454,12.2823801233514,12.4951234280284,3630149.49482234,0.0,1.0
2001-10-01,17.7,17.71,17.15,17.35,2884200,12.5518549759423,12.5589464194315,12.1618255840344,12.3036544538191,4067155.02193472,0.0,1.0
2001-10-02,17.95,17.95,17.58,17.8,3344700,12.7291410631731,12.7291410631731,12.4667576540715,12.6227694108346,4716529.1595122,0.0,1.0
2001-10-03,17.1,17.93,17.01,17.93,2108900,12.1263683665883,12.7149581761946,12.0625453751852,12.7149581761946,2973865.621579,0.0,1.0
2001-10-04,17.0,17.37,16.97,17.37,2017800,12.055453931696,12.3178373407976,12.0341796012283,12.3178373407976,2845400.94419939,0.0,1.0
2001-10-05,17.25,17.34,16.97,17.34,2296600,12.2327400189268,12.2965630103299,12.0341796012283,12.2965630103299,3238550.8020856,0.0,1.0
2001-10-08,16.86,17.55,16.73,17.55,2212400,11.9561737228467,12.4454833236038,11.8639849574867,12.4454833236038,3119816.16064364,0.0,1.0
2001-10-09,16.44,16.9,16.39,16.9,1932800,11.6583330962989,11.9845394968036,11.6228758788527,11.9845394968036,2725538.18264873,0.0,1.0
2001-10-10,15.95,16.6,15.9,16.45,2129300,11.3108523653265,11.7717961921266,11.2753951478803,11.6654245397881,3002632.68435116,0.0,1.0
2001-10-11,15.67,15.97,15.5,15.66,2960200,11.112291947628,11.325035252305,10.991737408311,11.1052005041387,4174326.43226238,0.0,1.0
2001-10-12,16.44,16.67,15.87,15.87,2508800,11.6583330962989,11.8214362965513,11.2541208174126,11.2541208174126,3537784.66092153,0.0,1.0
2001-10-15,16.35,16.72,16.2,16.2,1366200,11.5945101048958,11.8568935139974,11.4881384525573,11.4881384525573,1926547.1156533,0.0,1.0
2001-10-16,16.76,16.77,16.18,16.35,1207400,11.8852592879544,11.8923507314436,11.4739555655789,11.5945101048958,1702615.27407391,0.0,1.0
2001-10-17,16.93,17.0,16.34,16.59,2018000,12.0058138272713,12.055453931696,11.5874186614066,11.7647047486374,2845682.97422658,0.0,1.0
2001-10-18,16.22,16.97,16.18,16.58,1359800,11.5023213395358,12.0341796012283,11.4739555655789,11.7576133051482,1917522.15478359,0.0,1.0
2001-10-19,15.77,16.15,15.77,15.91,2290500,11.1832063825203,11.4526812351112,11.1832063825203,11.2824865913696,3229948.88625668,0.0,1.0
2001-10-22,15.51,15.75,15.51,15.75,1805400,10.9988288518002,11.1690234955418,10.9988288518002,11.1690234955418,2545885.05533631,0.0,1.0
2001-10-23,15.53,15.76,15.38,15.6,2006800,11.0130117387787,11.1761149390311,10.9066400864402,11.0626518432033,2829889.29270461,0.0,1.0
2001-10-24,15.7,15.73,15.54,15.73,1017900,11.1335662780957,11.1548406085634,11.0201031822679,11.1548406085634,1435391.82332271,0.0,1.0
2001-10-25,16.09,16.33,15.7,15.7,2008300,11.4101325741758,11.5803272179173,11.1335662780957,11.1335662780957,2832004.51790843,0.0,1.0
2001-10-26,15.84,16.09,15.75,16.09,1912100,11.2328464869449,11.4101325741758,11.1690234955418,11.4101325741758,2696348.0748358,0.0,1.0
2001-10-29,15.79,16.02,15.73,15.85,1416400,11.1973892694988,11.3604924697511,11.1548406085634,11.2399379304342,1997336.65247498,0.0,1.0
2001-10-30,15.8,16.24,15.8,16.24,5149800,11.204480712988,11.5165042265143,11.204480712988,11.5165042265143,7261991.16980774,0.0,1.0
2001-10-31,15.59,15.8,15.31,15.8,3323900,11.0555603997141,11.204480712988,10.8569999820156,11.204480712988,4687198.03668569,0.0,1.0
2001-11-01,15.49,15.64,15.33,15.6,1653200,10.9846459648218,11.0910176171603,10.8711828689941,11.0626518432033,2331260.2046538,0.0,1.0
2001-11-02,16.02,16.1,15.42,15.6,1466000,11.3604924697511,11.417224017665,10.9350058603972,11.0626518432033,2067280.09921515,0.0,1.0
2001-11-05,15.76,15.89,15.65,15.78,1067400,11.1761149390311,11.2683037043911,11.0981090606495,11.1902978260095,1505194.25504928,0.0,1.0
2001-11-06,15.71,15.94,15.65,15.7,1005400,11.1406577215849,11.3037609218373,11.0981090606495,11.1335662780957,1417764.94662408,0.0,1.0
2001-11-07,16.06,16.14,15.74,16.14,1572700,11.3888582437081,11.4455897916219,11.1619320520526,11.4455897916219,2217743.11871463,0.0,1.0
2001-11-08,15.4,16.17,15.4,16.0,2078900,10.9208229734187,11.4668641220896,10.9208229734187,11.3463095827727,2931561.11750229,0.0,1.0
2001-11-09,15.71,15.77,15.43,15.6,880400,11.1406577215849,11.1832063825203,10.9420973038864,11.0626518432033,1241496.1796378,0.0,1.0
2001-11-12,15.74,16.1,15.7,15.95,1788500,11.1619320520526,11.417224017665,11.1335662780957,11.3108523653265,2522053.51803976,0.0,1.0
2001-11-13,15.38,15.63,15.33,15.44,1799600,10.9066400864402,11.083926173671,10.8711828689941,10.9491887473756,2537706.18454814,0.0,1.0
2001-11-14,15.16,15.64,15.13,15.38,2103700,10.7506283296771,11.0910176171603,10.7293539992094,10.9066400864402,2966532.84087237,0.0,1.0
2001-11-15,14.82,15.15,14.63,15.15,2444700,10.5095192510432,10.7435368861879,10.3747818247478,10.7435368861879,3447394.03721095,0.0,1.0
2001-11-16,14.4,14.82,14.23,14.82,2750800,10.2116786244954,10.5095192510432,10.0911240851784,10.5095192510432,3879040.99380697,0.0,1.0
2001-11-19,14.06,14.41,13.96,14.4,3009100,9.97056954586148,10.2187700679846,9.89965511096915,10.2116786244954,4243282.77390743,0.0,1.0
2001-11-20,14.52,14.52,14.1,14.15,2629700,10.2967759463662,10.2967759463662,9.99893531981841,10.0343925372646,3708271.81235065,0.0,1.0
2001-11-21,14.29,14.67,14.25,14.67,1398400,10.1336727461138,10.4031475987047,10.1053069721569,10.4031475987047,1971953.95002897,0.0,1.0
2001-11-23,14.2,14.4,14.16,14.4,842800,10.0698497547107,10.2116786244954,10.0414839807538,10.2116786244954,1188474.53452833,0.0,1.0
2001-11-26,14.15,14.25,14.1,14.2,1179500,10.0343925372646,10.1053069721569,9.99893531981841,10.0698497547107,1663272.08528258,0.0,1.0
2001-11-27,14.7,14.7,14.2,14.2,2223200,10.4244219291724,10.4244219291724,10.0698497547107,10.0698497547107,3135045.78211125,0.0,1.0
2001-11-28,14.81,15.1,14.81,15.1,2437100,10.5804336859355,10.7876130086176,10.5804336859355,10.7876130086176,3411339.46597849,0.11,1.0
2001-11-29,14.96,15.18,14.91,15.0,1636300,10.6875954045642,10.8447659252195,10.6518748316879,10.7161718628651,2290416.79380435,0.0,1.0
2001-11-30,15.13,15.25,14.9,15.06,1737100,10.8090453523433,10.8947747272462,10.6447307171127,10.7590365503166,2431511.95533676,0.0,1.0
2001-12-03,15.29,15.37,15.18,15.37,1838100,10.9233511855472,10.9805041021491,10.8447659252195,10.9805041021491,2572887.0675865,0.0,1.0
2001-12-04,15.25,15.39,15.03,15.15,1982800,10.8947747272462,10.9947923312996,10.7376042065909,10.8233335814938,2775431.41157201,0.0,1.0
2001-12-05,15.41,15.41,15.1,15.35,2570200,11.0090805604501,11.0090805604501,10.7876130086176,10.9662158729986,3597646.66835908,0.0,1.0
2001-12-06,15.49,15.7,15.3,15.7,2079700,11.0662334770521,11.2162598831322,10.9304953001224,11.2162598831322,2911067.53411654,0.0,1.0
2001-12-07,15.09,15.6,15.04,15.6,1587200,10.7804688940423,11.1448187373797,10.7447483211661,11.1448187373797,2221688.89270078,0.0,1.0
2001-12-10,15.06,15.1,14.85,15.1,1491600,10.7590365503166,10.7876130086176,10.6090101442365,10.7876130086176,2087872.44981884,0.0,1.0
2001-12-11,15.17,15.18,14.89,15.0,1569000,10.8376218106443,10.8447659252195,10.6375866025375,10.7161718628651,2196213.37742408,0.0,1.0
2001-12-12,15.6,15.7,15.06,15.06,2213300,11.1448187373797,11.2162598831322,10.7590365503166,10.7590365503166,3098074.61329047,0.0,1.0
2001-12-13,15.67,15.92,15.5,15.6,1499100,11.1948275394064,11.3734304037875,11.0733775916273,11.1448187373797,2098370.60171859,0.0,1.0
2001-12-14,16.37,16.37,15.67,15.67,5389400,11.6949155596735,11.6949155596735,11.1948275394064,11.1948275394064,7543831.97978926,0.0,1.0
2001-12-17,16.28,16.38,16.18,16.37,1660000,11.6306185284963,11.7020596742487,11.5591773827439,11.6949155596735,2323590.95380751,0.0,1.0
2001-12-18,16.6,16.67,16.31,16.35,2634600,11.8592301949041,11.9092389969308,11.652050872222,11.680627330523,3687790.79933811,0.0,1.0
2001-12-19,16.05,16.64,16.05,16.43,2459900,11.4663038932657,11.8878066532051,11.4663038932657,11.7377802471249,3443253.84775367,0.0,1.0
2001-12-20,16.43,16.48,16.02,16.05,1937800,11.7377802471249,11.7735008200012,11.44487154954,11.4663038932657,2712442.50017362,0.0,1.0
2001-12-21,16.26,16.69,16.26,16.53,2970700,11.6163302993458,11.9235272260813,11.6163302993458,11.8092213928774,4158247.9798048,0.0,1.0
2001-12-24,16.29,16.45,16.2,16.27,526200,11.6377626430715,11.7520684762754,11.5734656118943,11.623474413921,736550.33728525,0.0,1.0
2001-12-26,16.0,16.43,15.93,16.29,1151700,11.4305833203895,11.7377802471249,11.3805745183628,11.6377626430715,1612096.20572295,0.0,1.0
2001-12-27,15.87,16.09,15.82,15.9,1983800,11.3377098309113,11.4948803515667,11.3019892580351,11.359142174637,2776831.16515864,0.0,1.0
2001-12-28,15.8,16.05,15.77,15.86,1467000,11.2877010288846,11.4663038932657,11.2662686851589,11.3305657163361,2053438.51158772,0.0,1.0
2001-12-31,15.95,16.33,15.72,15.75,2129300,11.3948627475133,11.6663391013725,11.2305481122827,11.2519804560084,2980495.31201344,0.0,1.0
2002-01-02,16.2,16.27,15.9,15.91,1288700,11.5734656118943,11.623474413921,11.359142174637,11.3662862892123,1803862.44709142,0.0,1.0
2002-01-03,16.58,16.67,16.2,16.67,2149100,11.8449419657536,11.9092389969308,11.5734656118943,11.9092389969308,3008210.43302875,0.0,1.0
2002-01-04,16.61,16.65,16.37,16.65,1536000,11.8663743094793,11.8949507677803,11.6949155596735,11.8949507677803,2150021.50906527,0.0,1.0
2002-01-07,16.92,17.01,16.62,16.62,2279800,12.0878418613119,12.1521388924891,11.8735184240546,11.8735184240546,3191158.22680142,0.0,1.0
2002-01-08,16.49,17.06,16.45,16.98,2349600,11.7806449345764,12.1878594653653,11.7520684762754,12.1307065487633,3288861.02714827,0.0,1.0
2002-01-09,17.12,17.22,16.78,16.8,3045800,12.2307241528167,12.3021652985692,11.9878242572585,12.0021124864089,4263369.47416081,0.0,1.0
2002-01-10,17.35,17.38,17.03,17.3,2679400,12.3950387880473,12.4164711317731,12.1664271216395,12.3593182151711,3750499.76001919,0.0,1.0
2002-01-11,17.3,17.32,17.0,17.12,2713800,12.3593182151711,12.3736064443216,12.1449947779138,12.2307241528167,3798651.2833993,0.0,1.0
2002-01-14,17.24,17.24,17.01,17.05,2337800,12.3164535277197,12.3164535277197,12.1521388924891,12.18071535079,3272343.93482601,0.0,1.0
2002-01-15,17.41,17.5,17.12,17.18,3404700,12.4379034754988,12.502200506676,12.2307241528167,12.2735888402682,4765741.03640267,0.0,1.0
2002-01-16,17.44,17.65,17.26,17.3,3313900,12.4593358192245,12.6093622253046,12.3307417568701,12.3593182151711,4638643.41073658,0.0,1.0
2002-01-17,17.1,17.35,17.1,17.35,2315400,12.2164359236662,12.3950387880473,12.2164359236662,12.3950387880473,3240989.4544855,0.0,1.0
2002-01-18,16.79,17.03,16.73,17.03,2195400,11.9949683718337,12.1664271216395,11.9521036843822,12.1664271216395,3073019.02408977,0.0,1.0
2002-01-22,16.82,16.98,16.6,16.9,1746300,12.0164007155594,12.1307065487633,11.8592301949041,12.0735536321614,2444389.68833378,0.0,1.0
2002-01-23,16.35,17.03,15.56,17.03,3650100,11.680627330523,12.1664271216395,11.1162422790788,12.1664271216395,5109240.56656192,0.0,1.0
2002-01-24,16.29,16.42,16.12,16.42,2522500,11.6377626430715,11.7306361325497,11.5163126952924,11.7306361325497,3530878.42227678,0.0,1.0
2002-01-25,16.85,16.95,16.25,16.32,2207900,12.0378330592852,12.1092742050376,11.6091861847706,11.6591949867973,3090515.94392264,0.0,1.0
2002-01-28,16.65,16.95,16.62,16.95,1435200,11.8949507677803,12.1092742050376,11.8735184240546,12.1092742050376,2008926.34753285,0.0,1.0
2002-01-29,16.93,17.34,16.7,16.7,2682100,12.0949859758871,12.3878946734721,11.9306713406565,11.9306713406565,3754279.09470309,0.0,1.0
2002-01-30,16.98,17.28,16.87,17.0,2266500,12.1307065487633,12.3450299860206,12.0521212884357,12.1449947779138,3172541.50409924,0.0,1.0
2002-01-31,17.1,17.19,16.7,16.98,2342200,12.2164359236662,12.2807329548434,11.9306713406565,12.1307065487633,3278502.85060721,0.0,1.0
2002-02-01,17.33,17.78,17.18,17.78,4298100,12.3807505588968,12.7022357147828,12.2735888402682,12.7022357147828,6016280.89069886,0.0,1.0
2002-02-04,18.0,18.01,17.43,17.58,4191100,12.8594062354382,12.8665503500134,12.4521917046493,12.5593534232779,5866507.25692929,0.0,1.0
2002-02-05,18.66,18.8,17.88,18.32,6773700,13.3309177974042,13.4309354014576,12.7736768605352,13.0880179018459,9481510.86976263,0.0,1.0
2002-02-06,17.96,19.09,17.8,19.0,8793200,12.8308297771372,13.6381147241397,12.7165239439333,13.5738176929625,12308313.237964,0.0,1.0
2002-02-07,18.77,18.82,18.16,18.27,3911800,13.4095030577319,13.4452236306081,12.9737120686421,13.0522973289697,5475556.08018327,0.0,1.0
2002-02-08,19.07,19.5,18.9,19.0,4656900,13.6238264949892,13.9310234217247,13.5023765472101,13.5738176929625,6518512.47758205,0.0,1.0
2002-02-11,17.84,18.49,17.8,18.02,6092100,12.7451004022343,13.2094678496251,12.7165239439333,12.8736944645886,8527438.82511488,0.0,1.0
2002-02-12,18.26,18.35,17.75,17.75,3136500,13.0451532143945,13.1094502455717,12.6808033710571,12.6808033710571,4390327.12446822,0.0,1.0
2002-02-13,18.49,18.68,17.82,17.99,2190100,13.2094678496251,13.3452060265547,12.7308121730838,12.8522621208629,3065600.33008062,0.0,1.0
2002-02-14,18.77,19.0,18.32,18.48,2919600,13.4095030577319,13.5738176929625,13.0880179018459,13.2023237350498,4086720.57152796,0.0,1.0
2002-02-15,18.45,19.18,18.03,19.18,4640500,13.1808913913241,13.7024117553169,12.8808385791639,13.7024117553169,6495556.5187613,0.0,1.0
2002-02-19,17.7,18.74,17.51,18.35,4142100,12.6450827981809,13.3880707140062,12.5093446212512,13.1094502455717,5797919.33118437,0.0,1.0
2002-02-20,17.8,18.15,17.53,18.15,3537000,12.7165239439333,12.9665679540668,12.5236328504017,12.9665679540668,4950928.43591395,0.0,1.0
2002-02-21,18.36,18.43,17.78,17.83,2172000,13.1165943601469,13.1666031621736,12.7022357147828,12.737956287659,3040264.7901626,0.0,1.0
2002-02-22,18.22,18.55,18.06,18.55,1815900,13.0165767560935,13.2523325370765,12.9022709228896,13.2523325370765,2541812.53796329,0.0,1.0
2002-02-25,17.93,18.2,17.8,18.1,2579600,12.8093974334115,13.002288526943,12.7165239439333,12.9308473811906,3610804.35207339,0.0,1.0
2002-02-26,18.65,18.66,18.03,18.03,3164400,13.323773682829,13.3309177974042,12.8808385791639,12.8808385791639,4429380.24953523,0.0,1.0
2002-02-27,18.07,18.55,17.93,18.55,3073900,12.9094150374649,13.2523325370765,12.8093974334115,13.2523325370765,4302702.54994511,0.0,1.0
2002-02-28,18.05,18.25,17.9,18.17,2011000,12.8951268083144,13.0380090998192,12.7879650896857,12.9808561832173,2814904.462715,0.0,1.0
2002-03-01,18.24,18.29,17.77,17.9,2495400,13.030864985244,13.0665855581202,12.6950916002076,12.7879650896857,3492945.10007907,0.0,1.0
2002-03-04,17.9,18.4,17.65,18.29,2576100,12.7879650896857,13.1451708184479,12.6093622253046,13.0665855581202,3605905.2145202,0.0,1.0
2002-03-05,17.64,18.24,17.56,18.1,3161900,12.6022181107294,13.030864985244,12.5450651941274,12.9308473811906,4425880.86556865,0.0,1.0
2002-03-06,18.08,18.24,17.56,17.7,3312400,12.9165591520401,13.030864985244,12.5450651941274,12.6450827981809,4636543.78035663,0.0,1.0
2002-03-07,17.35,17.92,17.1,17.85,4024200,12.3950387880473,12.8022533188362,12.2164359236662,12.7522445168095,5632888.38332061,0.0,1.0
2002-03-08,17.01,17.24,16.9,17.2,2942300,12.1521388924891,12.3164535277197,12.0735536321614,12.2878770694187,4118494.97794447,0.0,1.0
2002-03-11,17.6,17.8,17.27,17.3,1853000,12.5736416524284,12.7165239439333,12.3378858714454,12.3593182151711,2593743.3960273,0.0,1.0
2002-03-12,17.99,18.05,17.72,18.05,1893800,12.8522621208629,12.8951268083144,12.6593710273313,12.8951268083144,2650853.34236185,0.0,1.0
2002-03-13,17.36,18.1,17.36,18.0,2589800,12.4021829026226,12.9308473811906,12.4021829026226,12.8594062354382,3625081.83865704,0.0,1.0
2002-03-14,17.54,17.62,17.22,17.62,2098400,12.530776964977,12.5879298815789,12.3021652985692,12.5879298815789,2937242.92618654,0.0,1.0
2002-03-15,17.46,17.8,17.38,17.8,1917200,12.473624048375,12.7165239439333,12.4164711317731,12.7165239439333,2683607.57628901,0.0,1.0
2002-03-18,18.06,18.14,17.65,17.7,2763300,12.9022709228896,12.9594238394916,12.6093622253046,12.6450827981809,3867939.08593753,0.0,1.0
2002-03-19,17.99,18.24,17.8,18.15,2183300,12.8522621208629,13.030864985244,12.7165239439333,12.9665679540668,3056082.00569153,0.0,1.0
2002-03-20,18.05,18.19,17.85,17.99,2208500,12.8951268083144,12.9951444123678,12.7522445168095,12.8522621208629,3091355.79607463,0.0,1.0
2002-03-21,17.94,18.25,17.85,18.25,3099500,12.8165415479867,13.0380090998192,12.7522445168095,13.0380090998192,4338536.24176288,0.0,1.0
2002-03-22,18.12,18.5,18.0,18.0,4912800,12.9451356103411,13.2166119642003,12.8594062354382,12.8594062354382,6876709.42040092,0.0,1.0
2002-03-25,18.63,18.68,18.14,18.25,3414900,13.3094854536785,13.3452060265547,12.9594238394916,13.0380090998192,4780018.5229863,0.0,1.0
2002-03-26,18.1,18.5,18.09,18.5,2194200,12.9308473811906,13.2166119642003,12.9237032666153,13.2166119642003,3071339.31978581,0.0,1.0
2002-03-27,18.86,18.94,18.25,18.94,3564700,13.4738000889091,13.530953005511,13.0380090998192,13.530953005511,4989701.61026363,0.0,1.0
2002-03-28,18.56,18.92,18.5,18.87,2713900,13.2594766516518,13.5166647763606,13.2166119642003,13.4809442034843,3798791.25875795,0.0,1.0
2002-04-01,18.9,19.0,18.35,19.0,3043900,13.5023765472101,13.5738176929625,13.1094502455717,13.5738176929625,4260709.94234618,0.0,1.0
2002-04-02,18.72,19.5,18.64,19.5,4069900,13.3737824848557,13.9310234217247,13.3166295682537,13.9310234217247,5696857.12222962,0.0,1.0
2002-04-03,18.2,18.46,18.11,18.4,2455300,13.002288526943,13.1880355058994,12.9379914957658,13.1451708184479,3436814.98125518,0.0,1.0
2002-04-04,18.1,18.4,17.85,18.17,2878300,12.9308473811906,13.1451708184479,12.7522445168095,12.9808561832173,4028910.74840009,0.0,1.0
2002-04-05,18.03,18.08,17.82,18.07,1545000,12.8808385791639,12.9165591520401,12.7308121730838,12.9094150374649,2162619.29134494,0.0,1.0
2002-04-08,17.62,18.48,17.58,18.15,2851500,12.5879298815789,13.2023237350498,12.5593534232779,12.9665679540668,3991397.35227839,0.0,1.0
2002-04-09,17.25,17.57,17.23,17.57,2730900,12.3235976422949,12.5522093087027,12.3093094131444,12.5522093087027,3822587.06973068,0.0,1.0
2002-04-10,17.79,17.85,17.18,17.25,6093200,12.709379829358,12.7522445168095,12.2735888402682,12.3235976422949,8528978.55406023,0.0,1.0
2002-04-11,17.51,18.1,17.48,17.93,3230500,12.5093446212512,12.9308473811906,12.4879122775255,12.8093974334115,4521903.96161155,0.0,1.0
2002-04-12,17.73,17.79,17.3,17.53,1835900,12.6665151419066,12.709379829358,12.3593182151711,12.5236328504017,2569807.60969591,0.0,1.0
2002-04-15,17.62,17.8,17.48,17.5,1138300,12.5879298815789,12.7165239439333,12.4879122775255,12.502200506676,1593339.5076621,0.0,1.0
2002-04-16,17.49,17.57,17.35,17.51,2083400,12.4950563921007,12.5522093087027,12.3950387880473,12.5093446212512,2916246.6223871,0.0,1.0
2002-04-17,18.41,18.42,17.78,17.81,3079600,13.1523149330231,13.1594590475984,12.7022357147828,12.7236680585085,4310681.14538893,0.0,1.0
2002-04-18,18.0,18.78,17.92,18.66,3241100,12.8594062354382,13.4166471723071,12.8022533188362,13.3309177974042,4536741.34962982,0.0,1.0
2002-04-19,18.28,18.38,17.85,18.0,2726400,13.059441443545,13.1308825892974,12.7522445168095,12.8594062354382,3816288.17859083,0.0,1.0
2002-04-22,18.36,18.65,17.96,18.48,2582100,13.1165943601469,13.323773682829,12.8308297771372,13.2023237350498,3614303.73603999,0.0,1.0
2002-04-23,19.0,19.15,18.7,18.9,5266900,13.5738176929625,13.6809794115911,13.3594942557052,13.5023765472101,7372362.16542698,0.0,1.0
2002-04-24,19.2,19.6,19.03,19.15,3501000,13.7166999844674,14.0024645674771,13.5952500366882,13.6809794115911,4900537.30679523,0.0,1.0
2002-04-25,19.51,19.94,19.5,19.9,4254100,13.9381675362999,14.2453644630354,13.9310234217247,14.2167880047344,5954691.73288707,0.0,1.0
2002-04-26,20.39,20.51,19.4,19.52,5331900,14.5668496189213,14.6525789938243,13.8595822759722,13.9453116508752,7463346.14855801,0.0,1.0
2002-04-29,20.35,20.49,20.08,20.2,3499800,14.5382731606204,14.6382907646738,14.3453820670888,14.4311114419917,4898857.60249127,0.0,1.0
2002-04-30,20.07,20.2,19.43,20.2,4077000,14.3382379525135,14.4311114419917,13.881014619698,14.4311114419917,5706795.37269473,0.0,1.0
2002-05-01,20.58,21.07,19.63,19.65,4630300,14.702587795851,15.0526494100379,14.0238969112028,14.0381851403533,6481279.03217764,0.0,1.0
2002-05-02,20.95,21.14,20.5,20.58,3666700,14.966920035135,15.1026582120646,14.645434879249,14.702587795851,5132476.47609999,0.0,1.0
2002-05-03,21.11,21.66,21.03,21.15,3729900,15.0812258683389,15.4741521699772,15.0240729517369,15.1098023266398,5220940.90277507,0.0,1.0
2002-05-06,21.54,21.65,20.72,20.85,2474500,15.3884227950743,15.467008055402,14.8026053999044,14.8954788893825,3463690.25011849,0.0,1.0
2002-05-07,20.54,21.7,20.42,21.29,4359700,14.67401133755,15.5027286282782,14.5882819626471,15.2098199306932,6102505.7116353,0.0,1.0
2002-05-08,20.79,21.0,20.18,20.34,3917200,14.8526142019311,15.0026406080112,14.4168232128412,14.5311290460451,5483114.74955106,0.0,1.0
2002-05-09,21.3,21.37,20.78,20.8,2446800,15.2169640452685,15.2669728472952,14.8454700873558,14.8597583165063,3424917.0757688,0.0,1.0
2002-05-10,21.16,21.799999,21.16,21.4,2347800,15.1169464412151,15.5741690596192,15.1169464412151,15.2884051910209,3286341.47069233,0.0,1.0
2002-05-13,21.93,21.94,21.4,21.65,2136100,15.6670432635088,15.6741873780841,15.2884051910209,15.467008055402,2990013.63640255,0.0,1.0
2002-05-14,20.78,21.36,20.72,21.16,3441100,14.8454700873558,15.2598287327199,14.8026053999044,15.1169464412151,4816692.06695605,0.0,1.0
2002-05-15,20.76,21.4,20.65,20.95,3543600,14.8311818582053,15.2884051910209,14.7525965978777,14.966920035135,4960166.80958573,0.0,1.0
2002-05-16,21.02,21.14,20.72,20.81,2338500,15.0169288371617,15.1026582120646,14.8026053999044,14.8669024310816,3273323.76233666,0.0,1.0
2002-05-17,21.97,21.97,21.02,21.02,3109000,15.6956197218098,15.6956197218098,15.0169288371617,15.0169288371617,4351833.90083587,0.0,1.0
2002-05-20,22.51,22.58,21.76,21.97,3241500,16.0814019088729,16.1314107108996,15.5455933157297,15.6956197218098,4537301.2510645,0.0,1.0
2002-05-21,22.73,22.77,22.08,22.23,3612500,16.2385724295283,16.2671488878293,15.7742049821375,15.8813667007661,5056609.8317046,0.0,1.0
2002-05-22,22.68,23.09,22.51,22.93,3873100,16.2028518566521,16.4957605542371,16.0814019088729,16.3814547210332,5421385.61638064,0.0,1.0
2002-05-23,23.16,23.45,22.05,22.25,4634200,16.5457693562638,16.7529486789458,15.7527726384117,15.8956549299166,6486738.07116551,0.0,1.0
2002-05-24,22.91,23.49,22.83,23.05,2372700,16.3671664918827,16.7815251372468,16.3100135752807,16.4671840959361,3321195.33499944,0.0,1.0
2002-05-28,23.31,23.35,22.16,22.8,3650300,16.6529310748924,16.6815075331934,15.8313578987394,16.288581231555,5109520.51727925,0.0,1.0
2002-05-29,22.43,23.24,22.29,23.1,4175000,16.1028342525987,16.6843454315824,16.0023261475891,16.5838373265729,5815451.40010911,0.11,1.0
2002-05-30,21.95,22.7,21.82,22.43,3081100,15.7582350354231,16.2966713122599,15.6649060807714,16.1028342525987,4291733.48715599,0.0,1.0
2002-05-31,21.8,22.38,21.41,22.1,3805000,15.6505477800558,16.0669385008095,15.3705609161006,15.8659222907905,5300070.07842279,0.0,1.0
2002-06-03,22.37,22.54,21.76,21.84,3029200,16.0597593504517,16.1818049065347,15.6218311786245,15.6792643814871,4219440.8098708,0.0,1.0
2002-06-04,22.12,23.0,22.08,22.56,3637400,15.8802805915061,16.5120458229946,15.8515639900748,16.1961632072504,5066616.26892382,0.0,1.0
2002-06-05,21.34,21.73,21.05,21.73,3895400,15.3203068635959,15.600293727551,15.112111503219,15.600293727551,5425990.27161318,0.0,1.0
2002-06-06,21.77,21.95,21.34,21.34,3297500,15.6290103289823,15.7582350354231,15.3203068635959,15.3203068635959,4593161.91421792,0.0,1.0
2002-06-07,20.77,22.3,20.5,22.15,3580800,14.9110952931999,16.009505297947,14.7172582335387,15.9018180425796,4987776.85593072,0.0,1.0
2002-06-10,19.82,20.79,19.76,20.78,5357500,14.2290760092067,14.9254535939156,14.1860011070597,14.9182744435578,7462582.24576875,0.0,1.0
2002-06-11,20.24,20.39,19.3,19.45,6206000,14.5306003242353,14.6382875796026,13.8557601905998,13.9634474459672,8644476.97941967,0.0,1.0
2002-06-12,19.64,20.35,19.6,20.35,4436800,14.0998513027658,14.6095709781713,14.0711347013345,14.6095709781713,6180118.50826448,0.0,1.0
2002-06-13,19.2,19.68,19.02,19.65,3235600,13.7839686870216,14.1285679041971,13.6547439805808,14.1070304531237,4506940.01202229,0.0,1.0
2002-06-14,20.02,20.07,19.58,19.68,4695600,14.3726590163631,14.4085547681523,14.0567764006189,14.1285679041971,6540606.8489467,0.0,1.0
2002-06-17,19.67,19.82,19.32,19.77,3002300,14.1213887538393,14.2290760092067,13.8701184913155,14.1931802574176,4181971.19486171,0.0,1.0
2002-06-18,20.02,20.07,19.33,19.95,3055600,14.3726590163631,14.4085547681523,13.8772976416733,14.3224049638584,4256213.96363437,0.0,1.0
2002-06-19,19.74,20.39,19.53,20.35,2585400,14.1716428063441,14.6382875796026,14.0208806488298,14.6095709781713,3601261.80834541,0.0,1.0
2002-06-20,20.48,20.49,19.8,19.87,3493800,14.702899932823,14.7100790831809,14.214717708491,14.2649717609958,4866592.59920989,0.0,1.0
2002-06-21,20.46,20.85,20.05,20.25,4101400,14.6885416321074,14.9685284960625,14.3941964674366,14.5377794745931,5712932.30476827,0.0,1.0
2002-06-24,20.5,21.17,20.33,20.88,4332900,14.7172582335387,15.1982613075129,14.5952126774557,14.990065947136,6035393.86144498,0.0,1.0
2002-06-25,20.55,20.73,19.92,20.2,3494200,14.7531539853278,14.8823786917686,14.3008675127849,14.501883722804,4867149.7682063,0.0,1.0
2002-06-26,20.27,21.27,20.1,21.1,4224500,14.5521377753087,15.2700528110911,14.4300922192257,15.1480072550081,5884401.06341582,0.0,1.0
2002-06-27,19.8,20.25,19.5,19.95,3484300,14.214717708491,14.5377794745931,13.9993431977563,14.3224049638584,4853359.83554497,0.0,1.0
2002-06-28,18.99,19.87,18.95,19.72,4588300,13.6332065295073,14.2649717609958,13.604489928076,14.1572845056284,6391146.26565764,0.0,1.0
2002-07-01,19.18,19.24,18.78,18.9,4073000,13.769610386306,13.8126852884529,13.482444371993,13.5685941762869,5673373.3060226,0.0,1.0
2002-07-02,18.44,19.18,18.44,19.18,3315000,13.238353259827,13.769610386306,13.238353259827,13.769610386306,4617538.05781119,0.0,1.0
2002-07-03,18.48,18.61,18.3,18.45,2596200,13.2670698612583,13.36039881591,13.1378451548175,13.2455324101848,3616305.37124869,0.0,1.0
2002-07-05,18.15,19.05,18.12,18.35,1206800,13.0301578994501,13.6762814316542,13.0086204483766,13.1737409066066,1680978.86219202,0.0,1.0
2002-07-08,18.45,18.65,18.11,18.2,4205900,13.2455324101848,13.3891154173413,13.0014412980188,13.0660536512392,5858492.70508239,0.0,1.0
2002-07-09,19.54,19.64,18.69,18.7,3941900,14.0280597991876,14.0998513027658,13.4178320187726,13.4250111691304,5490761.16744674,0.0,1.0
2002-07-10,19.2,19.34,18.41,18.54,11144800,13.7839686870216,13.8844767920311,13.2168158087535,13.3101447634052,15523842.5781883,0.0,1.0
2002-07-11,18.76,19.4,18.68,19.14,5681500,13.4680860712774,13.9275516941781,13.4106528684148,13.7408937848747,7913889.13286703,0.0,1.0
2002-07-12,18.34,19.02,18.19,18.6,4522100,13.1665617562488,13.6547439805808,13.0588745008814,13.3532196655522,6298934.7967505,0.0,1.0
2002-07-15,17.45,18.72,17.45,18.71,6825600,12.5276173744024,13.4393694698461,12.5276173744024,13.4321903194882,9507531.75487064,0.0,1.0
2002-07-16,17.45,17.7,17.3,17.41,5530200,12.5276173744024,12.707096133348,12.4199301190351,12.4989007729711,7703139.95997211,0.0,1.0
2002-07-17,16.87,17.6,16.75,17.6,5245000,12.1112266536487,12.6353046297698,12.0250768493548,12.6353046297698,7305878.46552628,0.0,1.0
2002-07-18,17.14,17.38,16.9,16.95,6219000,12.3050637133099,12.4773633218977,12.1327641047221,12.1686598565113,8662584.97180326,0.0,1.0
2002-07-19,16.9,18.07,16.9,17.6,48551900,12.1327641047221,12.9727246965875,12.1327641047221,12.6353046297698,67629033.4929242,0.0,1.0
2002-07-22,16.09,17.25,15.87,17.15,8639300,11.5512529257384,12.384034367246,11.3933116178663,12.3122428636677,12033875.2768773,0.0,1.0
2002-07-23,14.32,16.09,14.15,16.09,11153700,10.2805433124036,11.5512529257384,10.1584977563206,11.5512529257384,15536239.5883586,0.0,1.0
2002-07-24,14.73,14.73,13.65,13.7,9584200,10.5748884770744,10.5748884770744,9.79954023842942,9.83543599021854,13350047.7386648,0.0,1.0
2002-07-25,14.48,15.06,14.25,14.62,5716500,10.3954097181288,10.8118004388826,10.2302892598988,10.4959178231383,7962641.42005359,0.0,1.0
2002-07-26,13.91,14.15,13.46,14.1,6315700,9.98619814773283,10.1584977563206,9.66313638163077,10.1226020045315,8797280.57668723,0.0,1.0
2002-07-29,14.75,14.8,13.92,14.0,5901000,10.58924677779,10.6251425295791,9.99337729809066,10.0508105009532,8219635.61965126,0.0,1.0
2002-07-30,15.2,15.99,15.06,15.1,5411800,10.9123085438921,11.4794614221602,10.8118004388826,10.8405170403139,7538217.93703246,0.0,1.0
2002-07-31,15.32,15.6,15.29,15.6,4971400,10.998458348186,11.199474558205,10.9769208971125,11.199474558205,6924774.87197663,0.0,1.0
2002-08-01,15.5,15.54,14.56,14.56,3036700,11.1276830546268,11.1563996560581,10.4528429209914,10.4528429209914,4229887.72855362,0.0,1.0
2002-08-02,15.71,15.76,15.47,15.55,3225000,11.2784452121411,11.3143409639302,11.1061456035533,11.1635788064159,4492175.03361723,0.0,1.0
2002-08-05,14.52,16.09,14.49,15.78,3938500,10.4241263195601,11.5512529257384,10.4025888684866,11.3286992646459,5486025.23097718,0.0,1.0
2002-08-06,15.25,15.25,14.47,14.95,3031400,10.9482042956812,10.9482042956812,10.388230567771,10.7328297849465,4222505.23935109,0.0,1.0
2002-08-07,15.27,15.75,15.27,15.75,3349100,10.9625625963969,11.3071618135724,10.9625625963969,11.3071618135724,4665036.71475578,0.0,1.0
2002-08-08,15.17,15.5,15.06,15.45,2365900,10.8907710928186,11.1276830546268,10.8118004388826,11.0917873028377,3295515.32156125,0.0,1.0
2002-08-09,16.0,16.25,15.44,15.48,3325200,11.486640572518,11.6661193314636,11.0846081524799,11.1133247539112,4631745.86721984,0.0,1.0
2002-08-12,15.82,16.4,15.71,16.4,2346600,11.3574158660772,11.7738065868309,11.2784452121411,11.7738065868309,3268631.91748408,0.0,1.0
2002-08-13,15.9,16.14,15.7,15.82,1840500,11.4148490689398,11.5871486775275,11.2712660617833,11.3574158660772,2563673.84476666,0.0,1.0
2002-08-14,15.5,16.09,15.16,16.05,2429300,11.1276830546268,11.5512529257384,10.8835919424608,11.5225363243071,3383826.60749344,0.0,1.0
2002-08-15,16.0,16.65,15.4,15.5,3167500,11.486640572518,11.9532853457765,11.0558915510486,11.1276830546268,4412081.99038219,0.0,1.0
2002-08-16,15.72,16.16,15.56,16.0,2531000,11.2856243624989,11.6015069782432,11.1707579567738,11.486640572518,3525486.82483263,0.0,1.0
2002-08-19,15.18,15.6,14.85,15.6,3085800,10.8979502431765,11.199474558205,10.6610382813683,11.199474558205,4298280.22286387,0.0,1.0
2002-08-20,14.93,15.3,14.9,15.17,3233200,10.7184714842309,10.9841000474703,10.6969340331574,10.8907710928186,4503596.99804377,0.0,1.0
2002-08-21,14.73,14.91,14.5,14.9,3213600,10.5748884770744,10.7041131835152,10.4097680188444,10.6969340331574,4476295.71721931,0.0,1.0
2002-08-22,15.24,15.29,14.51,14.73,3435200,10.9410251453234,10.9769208971125,10.4169471692023,10.5748884770744,4784967.34123469,0.0,1.0
2002-08-23,14.8,15.47,14.79,15.17,2354200,10.6251425295791,11.1061456035533,10.6179633792213,10.8907710928186,3279218.12841604,0.0,1.0
2002-08-26,15.27,15.3,14.86,15.0,4334600,10.9625625963969,10.9841000474703,10.6682174317261,10.7687255367356,6037761.82967974,0.0,1.0
2002-08-27,15.75,15.8,15.11,15.24,3354800,11.3071618135724,11.3430575653615,10.8476961906717,10.9410251453234,4672976.37295475,0.0,1.0
2002-08-28,15.62,15.85,15.41,15.78,2386100,11.2138328589207,11.3789533171506,11.0630707014064,11.3286992646459,3323652.35588033,0.0,1.0
2002-08-29,16.05,16.09,15.65,15.97,2939900,11.5225363243071,11.5512529257384,11.2353703099942,11.4651031214445,4095052.83142056,0.0,1.0
2002-08-30,16.07,16.19,15.9,16.18,2833400,11.5368946250228,11.6230444293166,11.4148490689398,11.6158652789588,3946706.58612434,0.0,1.0
2002-09-03,16.41,16.41,16.24,16.29,3397500,11.7809857371888,11.7809857371888,11.6589401811058,11.6948359328949,4732454.16332232,0.0,1.0
2002-09-04,15.8,16.28,15.69,16.25,3237800,11.3430575653615,11.6876567825371,11.2640869114255,11.6661193314636,4510004.4415026,0.0,1.0
2002-09-05,16.4,16.5,16.02,16.2,4342600,11.7738065868309,11.8455980904092,11.5009988732336,11.6302235796745,6048905.20960813,0.0,1.0
2002-09-06,16.59,16.85,16.19,16.31,5390900,11.9102104436296,12.096868352933,11.6230444293166,11.7091942336105,7509105.85696964,0.0,1.0
2002-09-09,16.97,17.22,16.82,16.95,5014700,12.1830181572269,12.3624969161725,12.0753309018595,12.1686598565113,6985088.41583885,0.0,1.0
2002-09-10,16.52,17.0,16.5,16.8,3687600,11.8599563911248,12.2045556083004,11.8455980904092,12.0609726011439,5136540.97797424,0.0,1.0
2002-09-11,16.68,16.83,16.3,16.4,1319600,11.97482279685,12.0825100522174,11.7020150832527,11.7738065868309,1838100.5191818,0.0,1.0
2002-09-12,17.53,17.6,16.84,16.84,5008700,12.585050577265,12.6353046297698,12.0896892025752,12.0896892025752,6976730.8808926,0.0,1.0
2002-09-13,17.55,17.55,17.03,17.53,2798200,12.5994088779807,12.5994088779807,12.2260930593738,12.585050577265,3897675.7144396,0.0,1.0
2002-09-16,17.46,17.56,17.16,17.4,2516200,12.5347965247603,12.6065880283385,12.3194220140256,12.4917216226133,3504871.57196516,0.0,1.0
2002-09-17,17.08,17.22,16.96,17.1,3262800,12.261988811163,12.3624969161725,12.1758390068691,12.2763471118786,4544827.50377868,0.0,1.0
2002-09-18,17.03,17.75,16.77,17.4,4530600,12.2260930593738,12.7429918851372,12.0394351500704,12.4917216226133,6310774.63792442,0.0,1.0
2002-09-19,17.44,17.47,17.11,17.38,2938900,12.5204382240446,12.5419756751181,12.2835262622364,12.4773633218977,4093659.90892951,0.0,1.0
2002-09-20,17.84,17.89,17.36,17.44,5525400,12.8076042383576,12.8434999901467,12.463005021182,12.5204382240446,7696453.93201505,0.0,1.0
2002-09-23,17.39,17.94,17.33,17.88,3479800,12.4845424722555,12.8793957419358,12.4414675701086,12.8363208397889,4847091.68433526,0.0,1.0
2002-09-24,18.12,18.19,17.51,17.72,5105100,13.0086204483766,13.0588745008814,12.5706922765494,12.7214544340637,7111008.60902925,0.0,1.0
2002-09-25,17.77,18.13,17.56,18.13,3947600,12.7573501858528,13.0157995987345,12.6065880283385,13.0157995987345,5498700.82564569,0.0,1.0
2002-09-26,15.9,16.39,15.41,16.35,9207400,11.4148490689398,11.7666274364731,11.0630707014064,11.7379108350418,12825194.5440394,0.0,1.0
2002-09-27,15.09,15.87,14.9,15.8,5862700,10.833337889956,11.3933116178663,10.6969340331574,11.3430575653615,8166286.68824427,0.0,1.0
2002-09-30,15.55,15.99,15.17,15.3,4764800,11.1635788064159,11.4794614221602,10.8907710928186,10.9841000474703,6636997.08532695,0.0,1.0
2002-10-01,15.56,15.98,15.22,15.56,2550400,11.1707579567738,11.4722822718024,10.9266668446077,11.1707579567738,3552509.52115886,0.0,1.0
2002-10-02,15.5,15.72,15.36,15.64,1914100,11.1276830546268,11.2856243624989,11.0271749496173,11.2281911596363,2666192.94010752,0.0,1.0
2002-10-03,15.51,15.74,15.32,15.6,1630300,11.1348622049846,11.2999826632146,10.998458348186,11.199474558205,2270881.5371492,0.0,1.0
2002-10-04,15.62,15.72,15.41,15.43,1877800,11.2138328589207,11.2856243624989,11.0630707014064,11.077429002122,2615629.85368261,0.0,1.0
2002-10-07,15.31,15.67,15.28,15.55,2107900,10.9912791978282,11.2497286107098,10.9697417467547,11.1635788064159,2936141.31887185,0.0,1.0
2002-10-08,14.78,15.32,14.4,15.32,2985800,10.6107842288635,10.998458348186,10.3379765152662,10.998458348186,4158987.97375948,0.0,1.0
2002-10-09,14.42,15.0,14.42,14.9,1928000,10.3523348159818,10.7687255367356,10.3523348159818,10.6969340331574,2685554.56273304,0.0,1.0
2002-10-10,14.1,14.48,13.82,14.41,3951800,10.1226020045315,10.3954097181288,9.92158579451242,10.345155665624,5504551.10010807,0.0,1.0
2002-10-11,14.46,14.46,14.09,14.13,2437800,10.3810514174131,10.3810514174131,10.1154228541737,10.144139455605,3395666.44866732,0.0,1.0
2002-10-14,14.54,14.64,14.21,14.56,1511800,10.4384846202757,10.510276123854,10.2015726584675,10.4528429209914,2105820.22196048,0.0,1.0
2002-10-15,14.19,14.55,13.89,14.55,3837000,10.1872143577519,10.4456637706336,9.97183984701719,10.4456637706336,5344643.59813621,0.0,1.0
2002-10-16,14.2,14.6,14.2,14.3,3210600,10.1943935081097,10.4815595224227,10.1943935081097,10.266185011688,4472116.9497462,0.0,1.0
2002-10-17,14.54,14.61,13.89,13.91,3036000,10.4384846202757,10.4887386727805,9.97183984701719,9.98619814773283,4228912.6828099,0.0,1.0
2002-10-18,14.33,14.6,14.21,14.45,2132000,10.2877224627614,10.4815595224227,10.2015726584675,10.3738722670553,2969710.75090603,0.0,1.0
2002-10-21,14.23,14.47,14.23,14.33,2268900,10.2159309591832,10.388230567771,10.2159309591832,10.2877224627614,3160401.83992996,0.0,1.0
2002-10-22,14.87,14.98,14.45,14.6,2964600,10.6753965820839,10.75436723602,10.3738722670553,10.4815595224227,4129458.01694934,0.0,1.0
2002-10-23,14.6,14.86,14.51,14.83,2319100,10.4815595224227,10.6682174317261,10.4169471692023,10.6466799806526,3230326.54898036,0.0,1.0
2002-10-24,14.78,14.87,14.45,14.5,1731300,10.6107842288635,10.6753965820839,10.3738722670553,10.4097680188444,2411566.70874465,0.0,1.0
2002-10-25,15.16,15.25,14.76,15.0,2670800,10.8835919424608,10.9482042956812,10.5964259281479,10.7687255367356,3720217.38908058,0.0,1.0
2002-10-28,15.51,15.68,15.25,15.35,2558100,11.1348622049846,11.2569077610676,10.9482042956812,11.0199957992595,3563235.02433992,0.0,1.0
2002-10-29,15.08,15.77,14.98,15.62,3704400,10.8261587395982,11.3215201142881,10.75436723602,11.2138328589207,5159942.07582377,0.0,1.0
2002-10-30,15.54,15.59,15.0,15.1,3166900,11.1563996560581,11.1922954078472,10.7687255367356,10.8405170403139,4411246.23688756,0.0,1.0
2002-10-31,15.07,15.6,15.01,15.59,2306300,10.8189795892404,11.199474558205,10.7759046870934,11.1922954078472,3212497.14109501,0.0,1.0
2002-11-01,15.52,15.6,15.2,15.4,2138000,11.1420413553425,11.199474558205,10.9123085438921,11.0558915510486,2978068.28585228,0.0,1.0
2002-11-04,15.79,15.79,15.25,15.25,1632200,11.3358784150037,11.3358784150037,10.9482042956812,10.9482042956812,2273528.08988218,0.0,1.0
2002-11-05,16.0,16.1,15.72,15.9,2591300,11.486640572518,11.5584320760962,11.2856243624989,11.4148490689398,3609480.05104258,0.0,1.0
2002-11-06,16.38,16.42,15.79,16.0,2386500,11.7594482861153,11.7881648875466,11.3358784150037,11.486640572518,3324209.52487675,0.0,1.0
2002-11-07,16.5,16.74,16.13,16.55,2845400,11.8455980904092,12.017897698997,11.5799695271697,11.8814938421983,3963421.65601688,0.0,1.0
2002-11-08,16.24,16.67,16.02,16.66,2504100,11.6589401811058,11.9676436464922,11.5009988732336,11.9604644961344,3488017.20982352,0.0,1.0
2002-11-11,15.86,16.26,15.72,16.23,1482900,11.3861324675085,11.6732984818214,11.2856243624989,11.6517610307479,2065564.76196929,0.0,1.0
2002-11-12,15.86,15.91,15.51,15.87,2334500,11.3861324675085,11.4220282192976,11.1348622049846,11.3933116178663,3251777.55534244,0.0,1.0
2002-11-13,15.34,15.88,15.29,15.82,1881600,11.0128166489016,11.4004907682241,10.9769208971125,11.3574158660772,2620922.95914859,0.0,1.0
2002-11-14,15.45,15.65,15.35,15.44,1665700,11.0917873028377,11.2353703099942,11.0199957992595,11.0846081524799,2320190.99333216,0.0,1.0
2002-11-15,15.99,15.99,15.45,15.6,1987400,11.4794614221602,11.4794614221602,11.0917873028377,11.199474558205,2768294.15870104,0.0,1.0
2002-11-18,15.84,15.88,15.5,15.5,1213800,11.3717741667928,11.4004907682241,11.1276830546268,11.1276830546268,1690729.31962933,0.0,1.0
2002-11-19,15.35,15.92,15.35,15.85,1296000,11.0199957992595,11.4292073696554,11.0199957992595,11.3789533171506,1805227.54839315,0.0,1.0
2002-11-20,15.65,15.71,15.38,15.43,1525100,11.2353703099942,11.2784452121411,11.0415332503329,11.077429002122,2124346.09109135,0.0,1.0
2002-11-21,15.14,15.79,14.95,15.71,3036700,10.8692336417452,11.3358784150037,10.7328297849465,11.2784452121411,4229887.7285536,0.0,1.0
2002-11-22,14.98,15.36,14.82,15.19,2662700,10.75436723602,11.0271749496173,10.6395008302948,10.9051293935343,3708934.71690312,0.0,1.0
2002-11-25,14.78,14.98,14.7,14.9,1956500,10.6107842288635,10.75436723602,10.5533510260009,10.6969340331574,2725252.85372778,0.0,1.0
2002-11-26,14.51,14.96,14.51,14.81,2362400,10.4169471692023,10.7400089353043,10.4169471692023,10.632321679937,3290640.09284257,0.0,1.0
2002-11-27,14.52,14.68,14.08,14.55,3639500,10.4241263195601,10.5389927252853,10.1082437038158,10.4456637706336,5069541.40615499,0.0,1.0
2002-11-29,14.67,14.73,14.28,14.44,1128900,10.5318135749274,10.5748884770744,10.2518267109723,10.3666931166975,1572470.20013969,0.0,1.0
2002-12-02,14.65,14.79,14.31,14.4,1659700,10.5174552742118,10.6179633792213,10.2733641620458,10.3379765152662,2311833.45838589,0.0,1.0
2002-12-03,15.26,15.27,14.77,14.84,3205500,10.955383446039,10.9625625963969,10.6036050785057,10.6538591310104,4465013.04504188,0.0,1.0
2002-12-04,15.33,15.76,15.01,15.55,3261600,11.0846081524799,11.3955267112252,10.8532268994601,11.243682763931,4510788.95277085,0.11,1.0
2002-12-05,15.25,15.39,15.14,15.2,2446400,11.0267628392249,11.1279921374211,10.9472255334994,10.9906095184406,3383368.31434224,0.0,1.0
2002-12-06,15.48,15.53,15.06,15.48,4746600,11.1930681148329,11.2292214356172,10.8893802202444,11.1930681148329,6564542.20113508,0.0,1.0
2002-12-09,15.24,15.52,15.05,15.5,2144600,11.019532175068,11.2219907714604,10.8821495560875,11.2075294431466,2965979.27033126,0.0,1.0
2002-12-10,14.75,15.09,14.51,15.06,2039700,10.6652296313815,10.911072212715,10.4916936916166,10.8893802202444,2820902.69406632,0.0,1.0
2002-12-11,15.12,15.15,14.81,14.84,2282800,10.9327642051856,10.9544561976562,10.7086136163227,10.7303056087933,3157109.70731706,0.0,1.0
2002-12-12,15.75,15.87,15.22,15.25,5275700,11.3882960470684,11.4750640169508,11.0050708467543,11.0267628392249,7296286.87703371,0.0,1.0
2002-12-13,16.0,16.23,15.83,16.23,4918800,11.5690626509901,11.7353679265981,11.4461413603233,11.7353679265981,6802694.59801609,0.0,1.0
2002-12-16,16.29,16.35,15.6,15.95,3118300,11.7787519115393,11.8221358964805,11.2798360847153,11.5329093302057,4312605.22180075,0.0,1.0
2002-12-17,15.9,16.6,15.83,16.48,4912400,11.4967560094214,12.0029025004022,11.4461413603233,11.9161345305198,6793843.40556523,0.0,1.0
2002-12-18,15.8,16.19,15.09,15.91,7771800,11.4244493678527,11.7064452699706,10.911072212715,11.5039866735783,10748390.2327522,0.0,1.0
2002-12-19,15.34,15.89,15.01,15.8,6630600,11.0918388166367,11.4895253452645,10.8532268994601,11.4244493678527,9170111.97885779,0.0,1.0
2002-12-20,15.39,15.39,14.9,14.98,4109000,11.1279921374211,11.1279921374211,10.7736895937345,10.8315349069895,5682742.15321788,0.0,1.0
2002-12-23,15.81,15.88,15.47,15.5,2486300,11.4316800320096,11.4822946811077,11.185837450676,11.2075294431466,3438549.96727807,0.0,1.0
2002-12-24,15.45,15.92,15.45,15.87,1190300,11.1713761223623,11.5112173377351,11.1713761223623,11.4750640169508,1646183.4959784,0.0,1.0
2002-12-26,15.98,16.0,15.36,15.45,2278500,11.5546013226763,11.5690626509901,11.1063001449505,11.1713761223623,3151162.81238915,0.0,1.0
2002-12-27,15.75,15.99,15.68,15.75,2393400,11.3882960470684,11.5618319868332,11.3376813979703,11.3882960470684,3310069.37685852,0.0,1.0
2002-12-30,15.4,15.62,15.28,15.45,2180600,11.1352228015779,11.2942974130291,11.0484548316955,11.1713761223623,3015767.22786736,0.0,1.0
2002-12-31,15.41,15.66,15.28,15.3,1706400,11.1424534657348,11.3232200696565,11.0484548316955,11.0629161600093,2359949.18721125,0.0,1.0
2003-01-02,15.68,15.69,15.13,15.31,1991300,11.3376813979703,11.3449120621271,10.9399948693425,11.0701468241661,2753965.55115667,0.0,1.0
2003-01-03,15.85,16.09,15.48,15.62,2181000,11.460602688637,11.6341386284019,11.1930681148329,11.2942974130291,3016320.42739554,0.0,1.0
2003-01-06,15.69,16.23,15.65,16.05,3008600,11.3449120621271,11.7353679265981,11.3159894054997,11.6052159717744,4160890.25119771,0.0,1.0
2003-01-07,15.38,15.61,15.3,15.53,2791400,11.1207614732642,11.2870667488722,11.0629161600093,11.2292214356172,3860502.90739655,0.0,1.0
2003-01-08,15.63,15.8,15.4,15.5,3023900,11.3015280771859,11.4244493678527,11.1352228015779,11.2075294431466,4182050.13315055,0.0,1.0
2003-01-09,15.41,15.54,15.27,15.53,3264900,11.1424534657348,11.2364520997741,11.0412241675387,11.2292214356172,4515352.84887834,0.0,1.0
2003-01-10,15.66,15.72,15.34,15.51,2681800,11.3232200696565,11.3666040545978,11.0918388166367,11.2147601073035,3708926.23667554,0.0,1.0
2003-01-13,15.5,15.73,15.42,15.45,1721800,11.2075294431466,11.3738347187546,11.1496841298917,11.1713761223623,2381247.36904614,0.0,1.0
2003-01-14,15.01,15.64,15.01,15.5,3100500,10.8532268994601,11.3087587413428,10.8532268994601,11.2075294431466,4287987.84279679,0.0,1.0
2003-01-15,15.15,15.42,14.86,15.01,2771800,10.9544561976562,11.1496841298917,10.744766937107,10.8532268994601,3833396.13051579,0.0,1.0
2003-01-16,15.89,15.98,15.16,15.16,3424100,11.4895253452645,11.5546013226763,10.9616868618131,10.9616868618131,4735526.26109355,0.0,1.0
2003-01-17,15.66,16.05,15.3,15.3,3023300,11.3232200696565,11.6052159717744,11.0629161600093,11.0629161600093,4181220.33385829,0.0,1.0
2003-01-21,15.67,15.82,15.51,15.66,2649300,11.3304507338134,11.4389106961664,11.2147601073035,11.3232200696565,3663978.77501099,0.0,1.0
2003-01-22,16.04,16.04,15.65,15.72,2886600,11.5979853076176,11.5979853076176,11.3159894054997,11.3666040545978,3992164.39510311,0.0,1.0
2003-01-23,16.75,16.98,16.04,16.04,6194000,12.1113624627552,12.2776677383632,11.5979853076176,11.5979853076176,8566294.6938505,0.0,1.0
2003-01-24,17.19,17.43,16.88,16.95,5007500,12.4295116856575,12.6030476254223,12.2053610967945,12.2559757458926,6925366.59338975,0.0,1.0
2003-01-27,16.42,17.2,16.19,17.19,5201400,11.8727505455786,12.4367423498143,11.7064452699706,12.4295116856575,7193530.06467448,0.0,1.0
2003-01-28,16.75,16.75,16.17,16.21,3478700,12.1113624627552,12.1113624627552,11.6919839416568,11.7209065982843,4811037.99668998,0.0,1.0
2003-01-29,16.75,16.75,16.17,16.21,3126500,12.1113624627552,12.1113624627552,11.6919839416568,11.7209065982843,4323945.81212845,0.0,1.0
2003-01-30,16.57,16.73,16.35,16.42,2377300,11.9812105079316,12.0969011344415,11.8221358964805,11.8727505455786,3287803.09584933,0.0,1.0
2003-01-31,16.45,16.63,16.24,16.55,1746600,11.8944425380492,12.0245944928728,11.7425985907549,11.9667491796179,2415545.73979322,0.0,1.0
2003-02-03,16.3,16.69,16.28,16.55,1764100,11.7859825756961,12.067978477814,11.7715212473824,11.9667491796179,2439748.21915106,0.0,1.0
2003-02-04,17.04,17.18,16.65,16.65,3903300,12.3210517233044,12.4222810215006,12.0390558211865,12.0390558211865,5398259.2958519,0.0,1.0
2003-02-05,16.48,17.22,16.33,17.04,4265600,11.9161345305198,12.4512036781281,11.8076745681667,12.3210517233044,5899319.76849992,0.0,1.0
2003-02-06,16.59,16.72,16.32,16.57,3316900,11.9956718362453,12.0896704702846,11.8004439040099,11.9812105079316,4587268.78754161,0.0,1.0
2003-02-07,16.47,16.92,16.39,16.69,2234900,11.9089038663629,12.234283753422,11.851058553108,12.067978477814,3090864.06381764,0.0,1.0
2003-02-10,16.09,16.67,16.03,16.54,2412200,11.6341386284019,12.0535171495003,11.5907546434607,11.959518515461,3336069.75468294,0.0,1.0
2003-02-11,16.48,16.68,15.96,16.12,2716000,11.9161345305198,12.0607478136572,11.5401399943626,11.6558306208725,3756224.79633482,0.0,1.0
2003-02-12,15.7,16.65,15.67,16.3,4940900,11.352142726284,12.0390558211865,11.3304507338134,11.7859825756961,6833258.87194799,0.0,1.0
2003-02-13,16.33,16.4,15.7,15.7,4689800,11.8076745681667,11.8582892172648,11.352142726284,11.352142726284,6485987.8681337,0.0,1.0
2003-02-14,15.84,16.14,15.6,16.09,3501300,11.4533720244802,11.6702919491862,11.2798360847153,11.6341386284019,4842293.77003206,0.0,1.0
2003-02-18,15.92,16.13,15.55,15.84,2417500,11.5112173377351,11.6630612850294,11.243682763931,11.4533720244802,3343399.64843132,0.0,1.0
2003-02-19,16.13,16.29,15.95,16.01,2126200,11.6630612850294,11.7787519115393,11.5329093302057,11.5762933151469,2940532.09203501,0.0,1.0
2003-02-20,16.11,16.39,16.11,16.28,1943400,11.6485999567156,11.851058553108,11.6485999567156,11.7715212473824,2687719.90765726,0.0,1.0
2003-02-21,15.9,16.14,15.74,16.06,2374000,11.4967560094214,11.6702919491862,11.3810653829115,11.6124466359313,3283239.19974185,0.0,1.0
2003-02-24,15.9,16.17,15.9,16.1,1951600,11.4967560094214,11.6919839416568,11.4967560094214,11.6413692925588,2699060.49798492,0.0,1.0
2003-02-25,15.74,16.13,15.71,15.91,2270800,11.3810653829115,11.6630612850294,11.3593733904409,11.5039866735783,3140513.72147169,0.0,1.0
2003-02-26,16.0,16.13,15.66,15.81,2063700,11.5690626509901,11.6630612850294,11.3232200696565,11.4316800320096,2854094.66575705,0.0,1.0
2003-02-27,15.78,15.95,15.61,15.9,2550500,11.409988039539,11.5329093302057,11.2870667488722,11.4967560094214,3527338.49155079,0.0,1.0
2003-02-28,16.12,16.22,15.81,15.9,1922200,11.6558306208725,11.7281372624412,11.4316800320096,11.4967560094214,2658400.33266377,0.0,1.0
2003-03-03,15.76,16.02,15.7,16.02,1854200,11.3955267112252,11.5835239793038,11.352142726284,11.5835239793038,2564356.41287336,0.0,1.0
2003-03-04,15.63,15.93,15.57,15.78,2186600,11.3015280771859,11.518448001892,11.2581440922447,11.409988039539,3024065.22079004,0.0,1.0
2003-03-05,15.56,15.79,15.43,15.69,1516400,11.2509134280879,11.4172187036958,11.1569147940486,11.3449120621271,2097179.41132625,0.0,1.0
2003-03-06,15.45,15.63,15.41,15.56,1613500,11.1713761223623,11.3015280771859,11.1424534657348,11.2509134280879,2231468.59679169,0.0,1.0
2003-03-07,15.08,15.67,14.97,15.6,3336600,10.9038415485581,11.3304507338134,10.8243042428326,11.2798360847153,4614513.86430443,0.0,1.0
2003-03-10,14.68,15.29,14.67,15.2,2213400,10.6146149822834,11.0556854958524,10.6073843181265,10.9906095184406,3061129.58917802,0.0,1.0
2003-03-11,14.46,14.87,14.46,14.78,2511700,10.4555403708323,10.7519976012639,10.4555403708323,10.6869216238521,3473678.13731744,0.0,1.0
2003-03-12,14.67,14.75,14.3,14.45,2585900,10.6073843181265,10.6652296313815,10.3398497443224,10.4483097066754,3576296.64979464,0.0,1.0
2003-03-13,14.46,14.65,14.1,14.11,4589900,10.4555403708323,10.5929229898128,10.195236461185,10.2024671253419,6347826.28597098,0.0,1.0
2003-03-14,14.65,14.83,14.39,14.4,1715800,10.5929229898128,10.7230749446364,10.4049257217342,10.4121563858911,2372949.37612345,0.0,1.0
2003-03-17,14.5,15.03,14.5,14.92,1974300,10.4844630274598,10.8676882277738,10.4844630274598,10.7881509220482,2730454.57120906,0.0,1.0
2003-03-18,15.07,15.17,14.56,14.56,1744000,10.8966108844013,10.96891752597,10.527847012401,10.527847012401,2411949.94286006,0.0,1.0
2003-03-19,15.09,15.27,14.92,14.95,1694500,10.911072212715,11.0412241675387,10.7881509220482,10.8098429145189,2343491.50124793,0.0,1.0
2003-03-20,15.04,15.28,14.96,15.24,1686200,10.8749188919307,11.0484548316955,10.8170735786757,11.019532175068,2332012.6110382,0.0,1.0
2003-03-21,14.82,15.08,14.63,14.8,3482800,10.7158442804796,10.9038415485581,10.5784616614991,10.7013829521658,4816708.29185378,0.0,1.0
2003-03-24,14.53,15.12,14.52,15.02,2792800,10.5061550199304,10.9327642051856,10.4989243557735,10.8604575636169,3862439.10574516,0.0,1.0
2003-03-25,14.59,14.76,14.41,14.6,1844800,10.5495390048716,10.6724602955383,10.4193870500479,10.5567696690284,2551356.22396114,0.0,1.0
2003-03-26,14.61,14.65,14.48,14.59,1330000,10.5640003331853,10.5929229898128,10.470001699146,10.5495390048716,1839388.43119489,0.0,1.0
2003-03-27,14.61,14.74,14.3,14.58,2644000,10.5640003331853,10.6579989672246,10.3398497443224,10.5423083407147,3656648.88126262,0.0,1.0
2003-03-28,15.5,15.5,14.68,14.68,3010500,11.2075294431466,11.2075294431466,10.6146149822834,10.6146149822834,4163517.94895656,0.0,1.0
2003-03-31,15.56,15.9,15.42,15.68,2480400,11.2509134280879,11.4967560094214,11.1496841298917,11.3376813979703,3430390.27423743,0.0,1.0
2003-04-01,15.25,15.57,15.01,15.57,1558200,11.0267628392249,11.2581440922447,10.8532268994601,11.2581440922447,2154988.76202096,0.0,1.0
2003-04-02,15.05,15.25,14.86,15.25,2139400,10.8821495560875,11.0267628392249,10.744766937107,11.0267628392249,2958787.67646493,0.0,1.0
2003-04-03,14.97,14.99,14.86,14.9,1213300,10.8243042428326,10.8387655711463,10.744766937107,10.7736895937345,1677992.46884869,0.0,1.0
2003-04-04,15.08,15.08,14.92,14.97,1584200,10.9038415485581,10.9038415485581,10.7881509220482,10.8243042428326,2190946.7313526,0.0,1.0
2003-04-07,14.99,15.0,14.61,14.66,2166900,10.8387655711463,10.8459962353032,10.5640003331853,10.6001536539697,2996820.14402723,0.0,1.0
2003-04-08,15.13,15.2,14.97,15.0,1286600,10.9399948693425,10.9906095184406,10.8243042428326,10.8459962353032,1779366.28238747,0.0,1.0
2003-04-09,15.39,15.48,15.15,15.26,3449300,11.1279921374211,11.1930681148329,10.9544561976562,11.0339935033818,4770377.83136881,0.0,1.0
2003-04-10,15.34,15.39,15.21,15.23,1602300,11.0918388166367,11.1279921374211,10.9978401825974,11.0123015109112,2215979.01000269,0.0,1.0
2003-04-11,15.24,15.33,15.03,15.22,1938000,11.019532175068,11.0846081524799,10.8676882277738,11.0050708467543,2680251.71402685,0.0,1.0
2003-04-14,15.23,15.24,15.05,15.1,1128800,11.0123015109112,11.019532175068,10.8821495560875,10.9183028768719,1561129.06852089,0.0,1.0
2003-04-15,15.42,15.5,15.22,15.24,2051100,11.1496841298917,11.2075294431466,11.0050708467543,11.019532175068,2836668.88061942,0.0,1.0
2003-04-16,15.37,15.54,15.2,15.3,2466100,11.1135308091073,11.2364520997741,10.9906095184406,11.0629161600093,3410613.39110506,0.0,1.0
2003-04-17,15.36,15.53,15.3,15.35,2048500,11.1063001449505,11.2292214356172,11.0629161600093,11.0990694807936,2833073.08368625,0.0,1.0
2003-04-21,15.76,15.76,15.42,15.44,1920000,11.3955267112252,11.3955267112252,11.1496841298917,11.1641454582054,2655357.73525879,0.0,1.0
2003-04-22,15.56,15.9,15.55,15.9,2341600,11.2509134280879,11.4967560094214,11.243682763931,11.4967560094214,3238430.03795934,0.0,1.0
2003-04-23,15.63,15.7,15.46,15.56,1506800,11.3015280771859,11.352142726284,11.1786067865192,11.2509134280879,2083902.62264997,0.0,1.0
2003-04-24,15.1,15.55,15.07,15.26,3458900,10.9183028768719,11.243682763931,10.8966108844013,11.0339935033818,4783654.6200451,0.0,1.0
2003-04-25,15.03,15.3,15.03,15.08,1433500,10.8676882277738,11.0629161600093,10.8676882277738,10.9038415485581,1982528.80911118,0.0,1.0
2003-04-28,15.08,15.24,14.9,15.24,2066800,10.9038415485581,11.019532175068,10.7736895937345,11.019532175068,2858381.96210046,0.0,1.0
2003-04-29,14.9,15.09,14.76,15.09,2101300,10.7736895937345,10.911072212715,10.6724602955383,10.911072212715,2906095.42140588,0.0,1.0
2003-04-30,14.95,15.23,14.95,15.04,2785200,10.8098429145189,11.0123015109112,10.8098429145189,10.8749188919307,3851928.31470976,0.0,1.0
2003-05-01,15.6,15.71,15.12,15.12,2274400,11.2798360847153,11.3593733904409,10.9327642051856,10.9327642051856,3145492.51722531,0.0,1.0
2003-05-02,15.47,15.73,15.28,15.63,1547100,11.185837450676,11.3738347187546,11.0484548316955,11.3015280771859,2139637.475114,0.0,1.0
2003-05-05,15.87,15.91,15.45,15.45,1606100,11.4750640169508,11.5039866735783,11.1713761223623,11.1713761223623,2221234.40552038,0.0,1.0
2003-05-06,15.99,16.05,15.77,15.9,1535300,11.5618319868332,11.6052159717744,11.4027573753821,11.4967560094214,2123318.08903272,0.0,1.0
2003-05-07,16.04,16.29,16.0,16.22,3086100,11.5979853076176,11.7787519115393,11.5690626509901,11.7281372624412,4268072.65978234,0.0,1.0
2003-05-08,16.83,16.85,16.36,16.37,4229400,12.1692077760102,12.1836691043239,11.8293665606374,11.8365972247942,5849255.21119973,0.0,1.0
2003-05-09,17.09,17.1,16.75,16.86,2676700,12.3572050440888,12.3644357082456,12.1113624627552,12.1908997684808,3701872.94269124,0.0,1.0
2003-05-12,17.33,17.42,17.28,17.3,2714300,12.5307409838536,12.5958169612654,12.4945876630693,12.509048991383,3753873.69834007,0.0,1.0
2003-05-13,16.91,17.33,16.9,17.19,1975800,12.2270530892651,12.5307409838536,12.2198224251083,12.4295116856575,2732529.06943975,0.0,1.0
2003-05-14,17.46,17.47,17.0,17.0,2479300,12.6247396178929,12.6319702820498,12.292129066677,12.292129066677,3428868.97553496,0.0,1.0
2003-05-15,17.53,17.79,17.51,17.53,3025400,12.675354266991,12.8633515350696,12.6608929386773,12.675354266991,4184124.63138121,0.0,1.0
2003-05-16,17.42,17.93,17.39,17.65,2207400,12.5958169612654,12.9645808332658,12.5741249687948,12.7621222368734,3052831.59625535,0.0,1.0
2003-05-19,17.85,18.17,17.59,17.59,3315700,12.9067355200108,13.1381167730306,12.7187382519322,12.7187382519322,4585609.18895706,0.0,1.0
2003-05-20,18.33,18.4,17.88,17.92,2638100,13.2538073995405,13.3044220486386,12.9284275124814,12.9573501691089,3648489.18822198,0.0,1.0
2003-05-21,18.65,18.7,18.13,18.18,2617900,13.4851886525603,13.5213419733447,13.1091941164031,13.1453474371875,3620552.61204895,0.0,1.0
2003-05-22,18.26,18.5,18.06,18.48,2875900,13.2031927504424,13.3767286902073,13.058579467305,13.3622673618935,3977366.30772435,0.0,1.0
2003-05-23,18.16,18.44,18.11,18.36,1639300,13.1308861088737,13.3333447052661,13.0947327880894,13.2754993920111,2267149.96635924,0.0,1.0
2003-05-27,17.91,18.5,17.84,18.5,2362900,12.950119504952,13.3767286902073,12.8995048558539,13.3767286902073,3267887.91283489,0.0,1.0
2003-05-28,17.15,17.46,17.05,17.45,4017700,12.4801263347555,12.7057146241884,12.4073559188094,12.6984375825938,5521062.29951477,0.11,1.0
2003-05-29,17.53,17.73,17.12,17.12,2561800,12.7566539153507,12.9021947472429,12.4582952099717,12.4582952099717,3520386.63884732,0.0,1.0
2003-05-30,17.48,17.6,16.62,16.62,1647800,12.7202687073777,12.807593206513,12.0944431302412,12.0944431302412,2264381.7251513,0.0,1.0
2003-06-02,17.65,17.85,17.31,17.34,2105700,12.843978414486,12.9895192463782,12.5965590002693,12.6183901250531,2893620.94832572,0.0,1.0
2003-06-03,17.9,18.1,17.88,17.92,1933700,13.0259044543513,13.1714452862435,13.011350371162,13.0404585375405,2657261.16150326,0.0,1.0
2003-06-04,18.11,18.21,17.9,17.9,1691800,13.1787223278381,13.2514927437842,13.0259044543513,13.0259044543513,2324845.85666402,0.0,1.0
2003-06-05,18.57,18.67,18.35,18.46,2317100,13.5134662411901,13.5862366571362,13.3533713261087,13.4334187836494,3184123.61654818,0.0,1.0
2003-06-06,18.35,18.74,18.32,18.39,1924200,13.3533713261087,13.6371759482985,13.3315402013249,13.3824794924871,2644206.40583575,0.0,1.0
2003-06-09,18.12,18.48,18.01,18.35,1391500,13.1859993694327,13.4479728668386,13.105951911892,13.3533713261087,1912178.15908972,0.0,1.0
2003-06-10,17.91,17.95,17.51,17.95,2932300,13.0331814959459,13.0622896623243,12.7420998321615,13.0622896623243,4029522.10988054,0.0,1.0
2003-06-11,18.0,18.12,17.8,17.95,1708400,13.0986748702974,13.1859993694327,12.9531340384052,13.0622896623243,2347657.324462,0.0,1.0
2003-06-12,17.96,18.07,17.84,17.9,1434900,13.0695667039189,13.1496141614596,12.9822422047836,13.0259044543513,1971817.77971818,0.0,1.0
2003-06-13,18.19,18.34,17.85,17.98,2246300,13.2369386605949,13.3460942845141,12.9895192463782,13.0841207871081,3086831.332205,0.0,1.0
2003-06-16,18.34,18.43,18.17,18.19,1535300,13.3460942845141,13.4115876588656,13.2223845774057,13.2369386605949,2109785.93435174,0.0,1.0
2003-06-17,18.94,18.97,18.24,18.26,3057900,13.7827167801907,13.8045479049745,13.273323868568,13.2878779517572,4202119.72165321,0.0,1.0
2003-06-18,18.53,18.85,18.43,18.65,2212200,13.4843580748117,13.7172234058392,13.4115876588656,13.571682573947,3039971.63028263,0.0,1.0
2003-06-19,18.68,18.87,18.36,18.53,1806400,13.5935136987308,13.7317774890284,13.3606483677033,13.4843580748117,2482327.43555852,0.0,1.0
2003-06-20,18.5,18.6,18.38,18.47,2160500,13.4625269500278,13.5352973659739,13.3752024508925,13.440695825244,2968926.2757552,0.0,1.0
2003-06-23,18.01,18.34,17.81,18.25,2481600,13.105951911892,13.3460942845141,12.9604110799998,13.2806009101626,3410177.01731731,0.0,1.0
2003-06-24,17.47,17.85,17.29,17.8,3077700,12.7129916657831,12.9895192463782,12.5820049170801,12.9531340384052,4229328.58083393,0.0,1.0
2003-06-25,17.61,17.76,17.49,17.68,1813500,12.8148702481076,12.9240258720267,12.7275457489723,12.8658095392699,2492084.14768897,0.0,1.0
2003-06-26,17.49,17.6,17.25,17.3,1500600,12.7275457489723,12.807593206513,12.5528967507016,12.5892819586747,2062101.72154512,0.0,1.0
2003-06-27,17.6,17.7,17.46,17.5,1277500,12.807593206513,12.8803636224591,12.7057146241884,12.7348227905669,1755521.09107949,0.0,1.0
2003-06-30,17.9,18.03,17.52,17.55,1465100,13.0259044543513,13.1205059950812,12.7493768737561,12.7712079985399,2013318.16089281,0.0,1.0
2003-07-01,18.51,18.54,17.98,18.0,2584300,13.4698039916225,13.4916351164063,13.0841207871081,13.0986748702974,3551305.79700722,0.0,1.0
2003-07-02,18.38,18.7,18.17,18.45,2612500,13.3752024508925,13.60806778192,13.2223845774057,13.4261417420548,3590057.80856767,0.0,1.0
2003-07-03,18.29,18.45,18.15,18.31,1024800,13.309709076541,13.4261417420548,13.2078304942165,13.3242631597303,1408264.5903235,0.0,1.0
2003-07-07,17.76,17.9,17.54,17.9,3480700,12.9240258720267,13.0259044543513,12.7639309569453,13.0259044543513,4783125.05809817,0.0,1.0
2003-07-08,17.4,17.88,17.31,17.76,3313300,12.6620523746208,13.011350371162,12.5965590002693,12.9240258720267,4553086.5213884,0.0,1.0
2003-07-09,17.27,17.53,17.21,17.43,2808000,12.5674508338909,12.7566539153507,12.5237885843232,12.6838834994046,3858710.93835711,0.0,1.0
2003-07-10,17.18,17.43,17.02,17.02,2430500,12.5019574595394,12.6838834994046,12.3855247940256,12.3855247940256,3339956.17367413,0.0,1.0
2003-07-11,17.36,17.4,17.11,17.24,1777100,12.6329442082423,12.6620523746208,12.4510181683771,12.545619709107,2442063.82071028,0.0,1.0
2003-07-14,17.4,17.59,17.38,17.43,1500000,12.6620523746208,12.8003161649184,12.6474982914316,12.6838834994046,2061277.21066085,0.0,1.0
2003-07-15,16.98,17.55,16.86,17.36,3031300,12.3564166276472,12.7712079985399,12.2690921285119,12.6329442082423,4165566.40578416,0.0,1.0
2003-07-16,16.83,17.08,16.81,17.01,1649500,12.247261003728,12.4291870435933,12.2327069205388,12.378247752431,2266717.83932339,0.0,1.0
2003-07-17,16.95,17.05,16.78,16.8,1385100,12.3345855028633,12.4073559188094,12.210875795755,12.2254298789442,1903383.37632424,0.0,1.0
2003-07-18,16.89,16.96,16.67,16.91,1615400,12.2909232532957,12.341862544458,12.1308283382143,12.3054773364849,2219858.13740103,0.0,1.0
2003-07-21,17.32,17.42,16.97,16.98,2299700,12.6038360418639,12.67660645781,12.3491395860526,12.3564166276472,3160212.80090452,0.0,1.0
2003-07-22,17.49,17.52,17.24,17.31,1871400,12.7275457489723,12.7493768737561,12.545619709107,12.5965590002693,2571649.44802048,0.0,1.0
2003-07-23,18.29,18.29,17.69,17.69,2867100,13.309709076541,13.309709076541,12.8730865808645,12.8730865808645,3939925.26045717,0.0,1.0
2003-07-24,18.34,18.69,18.0,18.1,2915600,13.3460942845141,13.6007907403254,13.0986748702974,13.1714452862435,4006573.22360186,0.0,1.0
2003-07-25,18.68,18.68,18.43,18.43,2407100,13.5935136987308,13.5935136987308,13.4115876588656,13.4115876588656,3307800.24918784,0.0,1.0
2003-07-28,18.35,18.73,18.16,18.73,2195900,13.3533713261087,13.6298989067039,13.2151075358111,13.6298989067039,3017572.41792678,0.0,1.0
2003-07-29,17.55,18.36,17.45,18.36,3587700,12.7712079985399,13.3606483677033,12.6984375825938,13.3606483677033,4930162.83245865,0.0,1.0
2003-07-30,17.07,17.4,17.01,17.31,2772200,12.4219100019987,12.6620523746208,12.378247752431,12.5965590002693,3809515.12226267,0.0,1.0
2003-07-31,17.12,17.29,16.88,17.07,3227100,12.4582952099717,12.5820049170801,12.2836462117011,12.4219100019987,4434631.79101577,0.0,1.0
2003-08-01,17.08,17.29,16.9,17.0,3146600,12.4291870435933,12.5820049170801,12.2982002948903,12.3709707108364,4324009.91404362,0.0,1.0
2003-08-04,17.35,17.49,17.08,17.08,1471200,12.6256671666477,12.7275457489723,12.4291870435933,12.4291870435933,2021700.68821617,0.0,1.0
2003-08-05,17.29,17.41,17.11,17.2,1990200,12.5820049170801,12.6693294162154,12.4510181683771,12.5165115427286,2734902.60310482,0.0,1.0
2003-08-06,17.61,17.61,17.23,17.27,2389800,12.8148702481076,12.8148702481076,12.5383426675124,12.5674508338909,3284026.85202487,0.0,1.0
2003-08-07,17.82,17.89,17.48,17.65,1557500,12.9676881215944,13.0186274127567,12.7202687073777,12.843978414486,2140292.83706952,0.0,1.0
2003-08-08,18.49,18.5,17.76,17.82,3061900,13.4552499084332,13.4625269500278,12.9240258720267,12.9676881215944,4207616.46088166,0.0,1.0
2003-08-11,18.63,18.79,18.19,18.59,2600300,13.5571284907578,13.6735611562715,13.2369386605949,13.5280203243793,3573292.75392094,0.0,1.0
2003-08-12,18.37,18.56,18.29,18.43,1959300,13.3679254092979,13.5061891995955,13.309709076541,13.4115876588656,2692440.29256521,0.0,1.0
2003-08-13,18.43,18.53,18.22,18.22,2606700,13.4115876588656,13.4843580748117,13.2587697853788,13.2587697853788,3582087.53668643,0.0,1.0
2003-08-14,18.4,18.78,18.36,18.55,2434600,13.3897565340817,13.6662841146769,13.3606483677033,13.4989121580009,3345590.33138329,0.0,1.0
2003-08-15,18.3,18.66,18.3,18.48,1118700,13.3169861181357,13.5789596155416,13.3169861181357,13.4479728668386,1537300.54371086,0.0,1.0
2003-08-18,18.19,18.46,18.11,18.25,1661500,13.2369386605949,13.4334187836494,13.1787223278381,13.2806009101626,2283208.05700868,0.0,1.0
2003-08-19,18.92,18.92,18.04,18.04,2693500,13.7681626970015,13.7681626970015,13.1277830366758,13.1277830366758,3701366.77794333,0.0,1.0
2003-08-20,19.78,20.0,19.0,19.0,5402300,14.3939882741379,14.5540831892193,13.8263790297583,13.8263790297583,7423758.58343542,0.0,1.0
2003-08-21,19.34,19.79,19.32,19.78,3479500,14.0737984439751,14.4012653157325,14.0592443607858,14.3939882741379,4781476.03632962,0.0,1.0
2003-08-22,19.28,19.56,18.98,19.03,2706100,14.0301361944074,14.2338933590565,13.8118249465691,13.8482101545422,3718681.50651289,0.0,1.0
2003-08-25,19.08,19.41,18.91,19.25,1591400,13.8845953625152,14.1247377351373,13.7608856554068,14.0083050696236,2186877.70203046,0.0,1.0
2003-08-26,19.43,19.49,18.95,18.99,1728700,14.1392918183265,14.1829540678942,13.7899938217853,13.8191019881637,2375553.27604629,0.0,1.0
2003-08-27,20.03,20.08,19.66,19.76,3320600,14.5759143140031,14.6122995219762,14.3066637750026,14.3794341909487,4563118.0704803,0.0,1.0
2003-08-28,20.14,20.26,19.78,20.0,2511500,14.6559617715438,14.7432862706791,14.3939882741379,14.5540831892193,3451265.14304983,0.0,1.0
2003-08-29,20.21,20.8,20.21,20.5,2884100,14.7069010627061,15.1362465167881,14.7069010627061,14.9179352689498,3963286.40217798,0.0,1.0
2003-09-02,19.96,20.49,19.8,20.21,2599500,14.5249750228409,14.9106582273552,14.4085423573271,14.7069010627061,3572193.40607525,0.0,1.0
2003-09-03,20.07,20.34,19.74,19.98,2257000,14.6050224803816,14.801502603436,14.3648801077594,14.5395291060301,3101535.10964103,0.0,1.0
2003-09-04,20.45,20.54,20.0,20.0,2556600,14.8815500609767,14.9470434353282,14.5540831892193,14.5540831892193,3513240.87785037,0.0,1.0
2003-09-05,20.81,21.04,20.59,20.6,3757500,15.1435235583827,15.3108955150587,14.9834286433013,14.9907056848959,5163499.41270544,0.0,1.0
2003-09-08,20.68,20.9,20.55,20.81,1515600,15.0489220176527,15.2090169327342,14.9543204769228,15.1435235583827,2082714.49365174,0.0,1.0
2003-09-09,20.7,21.14,20.67,21.06,3677000,15.063476100842,15.3836659310048,15.0416449760581,15.3254495982479,5052877.5357333,0.0,1.0
2003-09-10,20.44,20.76,20.38,20.67,1750400,14.8742730193821,15.1071383504096,14.8306107698145,15.0416449760581,2405373.08636051,0.0,1.0
2003-09-11,20.32,20.37,19.85,20.2,3257600,14.7869485202468,14.8233337282199,14.4449275653001,14.6996240211115,4476544.42763254,0.0,1.0
2003-09-12,19.65,20.36,19.59,20.32,3252100,14.299386733408,14.8160566866252,14.2557244838403,14.7869485202468,4468986.41119343,0.0,1.0
2003-09-15,19.64,19.93,19.4,19.65,2291000,14.2921096918133,14.503143898057,14.1174606935427,14.299386733408,3148257.39308269,0.0,1.0
2003-09-16,19.76,19.91,19.37,19.85,1770000,14.3794341909487,14.4885898148678,14.0956295687589,14.4449275653001,2432307.1085798,0.0,1.0
2003-09-17,19.87,20.03,19.68,19.88,2254500,14.4594816484894,14.5759143140031,14.3212178581918,14.466758690084,3098099.64762326,0.0,1.0
2003-09-18,19.53,20.1,19.5,20.1,2131100,14.2120622342726,14.6268536051654,14.1902311094888,14.6268536051654,2928525.24242624,0.0,1.0
2003-09-19,20.13,20.37,19.84,20.04,4101700,14.6486847299492,14.8233337282199,14.4376505237055,14.5831913555977,5636493.82331176,0.0,1.0
2003-09-22,20.13,20.42,20.0,20.38,3197200,14.6486847299492,14.8597189361929,14.5540831892193,14.8306107698145,4393543.66528326,0.0,1.0
2003-09-23,20.22,20.28,19.87,20.0,2478600,14.7141781043007,14.7578403538684,14.4594816484894,14.5540831892193,3406054.462896,0.0,1.0
2003-09-24,20.06,20.35,19.86,20.22,2553100,14.5977454387869,14.8087796450306,14.4522046068948,14.7141781043007,3508431.2310255,0.0,1.0
2003-09-25,19.32,20.22,19.27,20.21,3407800,14.0592443607858,14.7141781043007,14.0228591528128,14.7069010627061,4682946.98566006,0.0,1.0
2003-09-26,18.66,19.1,18.66,19.08,3029200,13.5789596155416,13.8991494457044,13.5789596155416,13.8845953625152,4162680.61768924,0.0,1.0
2003-09-29,18.7,19.0,18.65,18.7,2496300,13.60806778192,13.8263790297583,13.571682573947,13.60806778192,3430377.53398181,0.0,1.0
2003-09-30,18.83,19.17,18.78,19.01,2573500,13.70266932265,13.9500887368667,13.6662841146769,13.8336560713529,3536464.60109047,0.0,1.0
2003-10-01,18.98,18.99,18.59,18.81,2722000,13.8118249465691,13.8191019881637,13.5280203243793,13.6881152394607,3740531.0449459,0.0,1.0
2003-10-02,19.17,19.19,18.71,18.8,1578200,13.9500887368667,13.9646428200559,13.6153448235146,13.6808381978661,2168738.46257664,0.0,1.0
2003-10-03,18.5,19.21,18.45,19.15,3915300,13.4625269500278,13.9791969032451,13.4261417420548,13.9355346536775,5380345.77526698,0.0,1.0
2003-10-06,18.55,18.71,18.35,18.5,2091700,13.4989121580009,13.6153448235146,13.3533713261087,13.4625269500278,2874382.36102621,0.0,1.0
2003-10-07,18.67,19.0,18.64,18.9,2252400,13.5862366571362,13.8263790297583,13.5644055323524,13.7536086138122,3095213.85952834,0.0,1.0
2003-10-08,18.75,18.99,18.7,18.79,1570900,13.6444529898931,13.8191019881637,13.60806778192,13.6735611562715,2158706.91348476,0.0,1.0
2003-10-09,18.82,18.84,18.35,18.75,2185700,13.6953922810554,13.7099463642446,13.3533713261087,13.6444529898931,3003555.73289428,0.0,1.0
2003-10-10,18.77,19.2,18.76,19.08,1197000,13.6590070730823,13.9719198616505,13.6517300314877,13.8845953625152,1644899.21410736,0.0,1.0
2003-10-13,19.08,19.17,18.55,18.61,1731400,13.8845953625152,13.9500887368667,13.4989121580009,13.5425744075686,2379263.57502547,0.0,1.0
2003-10-14,18.8,19.03,18.75,18.98,1581500,13.6808381978661,13.8482101545422,13.6444529898931,13.8118249465691,2173273.2724401,0.0,1.0
2003-10-15,18.52,18.76,18.41,18.6,1903600,13.4770810332171,13.6517300314877,13.3970335756764,13.5352973659739,2615898.19880933,0.0,1.0
2003-10-16,18.97,19.08,18.63,18.65,2467900,13.8045479049745,13.8845953625152,13.5571284907578,13.571682573947,3391350.68545995,0.0,1.0
2003-10-17,18.63,18.99,18.63,18.87,1746400,13.5571284907578,13.8191019881637,13.5571284907578,13.7317774890284,2399876.34713207,0.0,1.0
2003-10-20,18.66,18.87,18.64,18.75,1333500,13.5789596155416,13.7317774890284,13.5644055323524,13.6444529898931,1832475.4402775,0.0,1.0
2003-10-21,19.4,19.52,18.86,18.9,2953500,14.1174606935427,14.204785192678,13.7245004474338,13.7536086138122,4058654.82779123,0.0,1.0
2003-10-22,19.41,19.89,19.38,19.4,2790400,14.1247377351373,14.4740357316786,14.1029066103535,14.1174606935427,3834525.28575204,0.0,1.0
2003-10-23,19.25,19.47,19.12,19.46,1638700,14.0083050696236,14.168399984705,13.9137035288936,14.1611229431104,2251876.64340662,0.0,1.0
2003-10-24,19.56,19.77,19.43,19.5,2357600,14.2338933590565,14.3867112325433,14.1392918183265,14.1902311094888,3239778.10123602,0.0,1.0
2003-10-27,19.56,19.59,19.28,19.5,2350500,14.2338933590565,14.2557244838403,14.0301361944074,14.1902311094888,3230021.38910555,0.0,1.0
2003-10-28,19.4,19.6,19.13,19.39,2417700,14.1174606935427,14.2630015254349,13.9209805704883,14.1101836519481,3322366.60814317,0.0,1.0
2003-10-29,19.61,19.66,19.39,19.4,2152300,14.2702785670295,14.3066637750026,14.1101836519481,14.1174606935427,2957657.96033691,0.0,1.0
2003-10-30,19.38,19.87,19.28,19.61,2419200,14.1029066103535,14.4594816484894,14.0301361944074,14.2702785670295,3324427.88535383,0.0,1.0
2003-10-31,19.47,19.54,19.24,19.31,1905900,14.168399984705,14.2193392758672,14.001028028029,14.0519673191912,2619058.82386568,0.0,1.0
2003-11-03,19.15,19.5,18.91,19.47,1629300,13.9355346536775,14.1902311094888,13.7608856554068,14.168399984705,2238959.30621982,0.0,1.0
2003-11-04,19.06,19.26,19.0,19.14,2020700,13.870041279326,14.0155821112182,13.8263790297583,13.9282576120829,2776815.23972159,0.0,1.0
2003-11-05,19.38,19.57,18.93,18.93,3225200,14.1029066103535,14.2411704006511,13.7754397385961,13.7754397385961,4432020.83988226,0.0,1.0
2003-11-06,19.22,19.65,19.15,19.25,2469900,13.9864739448397,14.299386733408,13.9355346536775,14.0083050696236,3394099.05507418,0.0,1.0
2003-11-07,19.78,19.84,19.1,19.22,1982200,14.3939882741379,14.4376505237055,13.8991494457044,13.9864739448397,2723909.12464796,0.0,1.0
2003-11-10,19.77,20.18,19.76,19.86,1867400,14.3867112325433,14.6850699379223,14.3794341909487,14.4522046068948,2566152.70879205,0.0,1.0
2003-11-11,20.24,20.53,19.89,19.89,2728200,14.7287321874899,14.9397663937336,14.4740357316786,14.4740357316786,3749050.99074997,0.0,1.0
2003-11-12,21.19,21.19,20.4,20.4,4283800,15.4200511389778,15.4200511389778,14.8451648530037,14.8451648530037,5886732.876686,0.0,1.0
2003-11-13,20.97,21.36,20.72,21.25,2738500,15.2599562238964,15.5437608460862,15.0780301840312,15.4637133885455,3763205.09426318,0.0,1.0
2003-11-14,21.22,21.4,21.0,21.0,2085300,15.4418822637617,15.5728690124646,15.2817873486803,15.2817873486803,2865587.57826072,0.0,1.0
2003-11-17,20.79,21.21,20.3,21.2,2620100,15.1289694751935,15.4346052221671,14.7723944370576,15.4273281805725,3600501.61310166,0.0,1.0
2003-11-18,21.58,21.58,20.8,20.84,3076300,15.7038557611676,15.7038557611676,15.1362465167881,15.1653546831665,4227404.722104,0.0,1.0
2003-11-19,21.73,21.73,21.25,21.62,2395300,15.8130113850868,15.8130113850868,15.4637133885455,15.7329639275461,3291584.86846396,0.0,1.0
2003-11-20,21.51,21.84,21.29,21.8,2090900,15.6529164700054,15.8930588426275,15.4928215549239,15.863950676249,2873283.01318051,0.0,1.0
2003-11-21,21.69,21.96,21.63,21.9,3088300,15.7839032187083,15.9803833417628,15.7402409691407,15.9367210921951,4243894.93978929,0.0,1.0
2003-11-24,21.08,21.4,20.97,21.33,2772200,15.3400036814371,15.5728690124646,15.2599562238964,15.5219297213024,3809515.12226269,0.0,1.0
2003-11-25,21.59,21.74,21.05,21.17,2922900,15.7111328027622,15.8202884266814,15.3181725566533,15.4054970557886,4016604.77269375,0.0,1.0
2003-11-26,22.28,22.37,21.7,21.7,3865300,16.293296130331,16.3591128561717,15.8691438971357,15.8691438971357,5285540.95568694,0.11,1.0
2003-11-28,22.34,22.64,22.22,22.49,1537400,16.3371739475581,16.5565630336936,16.2494183131039,16.4468684906259,2102292.36159499,0.0,1.0
2003-12-01,22.49,22.55,21.6,22.45,3635400,16.4468684906259,16.490746307853,15.7960142017572,16.4176166124745,4971167.97927826,0.0,1.0
2003-12-02,22.44,22.55,22.24,22.3,5152500,16.4103036429366,16.490746307853,16.2640442521796,16.3079220694067,7045701.43952008,0.0,1.0
2003-12-03,22.7,22.8,22.4,22.41,4166900,16.6004408509207,16.6735705462992,16.3810517647852,16.3883647343231,5697958.91864847,0.0,1.0
2003-12-04,22.4,22.78,22.11,22.67,3426400,16.3810517647852,16.6589446072235,16.1689756481875,16.5785019423072,4685374.3643613,0.0,1.0
2003-12-05,22.66,22.82,22.25,22.38,2337300,16.5711889727693,16.6881964853749,16.2713572217174,16.3664258257095,3196102.4695954,0.0,1.0
2003-12-08,22.61,22.7,22.13,22.56,2527000,16.5346241250801,16.6004408509207,16.1836015872632,16.4980592773908,3455504.61672338,0.0,1.0
2003-12-09,21.92,22.66,21.9,22.63,3523600,16.0300292269684,16.5711889727693,16.0154032878927,16.5492500641558,4818288.90680115,0.0,1.0
2003-12-10,21.27,22.09,21.2,21.94,3902100,15.5546862070081,16.1543497091118,15.5034954202431,16.0446551660441,5335862.51084935,0.0,1.0
2003-12-11,21.69,21.77,20.77,21.0,3494400,15.8618309275978,15.9203346839006,15.1890377301156,15.3572360294861,4778359.84672663,0.0,1.0
2003-12-12,21.75,22.12,21.73,21.73,1859400,15.9057087448249,16.1762886177254,15.8910828057492,15.8910828057492,2542605.96926611,0.0,1.0
2003-12-15,22.15,22.21,21.32,21.32,1948100,16.1982275263389,16.242105343566,15.5912510546973,15.5912510546973,2663897.3264103,0.0,1.0
2003-12-16,21.38,22.16,21.29,22.15,2268700,15.6351288719245,16.2055404958768,15.5693121460838,16.1982275263389,3102296.52709154,0.0,1.0
2003-12-17,21.64,21.72,21.21,21.33,1950800,15.8252660799086,15.8837698362114,15.510808389781,15.5985640242352,2667589.39703362,0.0,1.0
2003-12-18,21.94,22.07,21.35,21.45,2499900,16.0446551660441,16.1397237700361,15.6131899633109,15.6863196586894,3418447.16713367,0.0,1.0
2003-12-19,21.73,22.04,21.46,21.75,2994700,15.8910828057492,16.1177848614226,15.6936326282273,15.9057087448249,4095053.29469787,0.0,1.0
2003-12-22,21.8,22.22,21.7,22.05,2138800,15.9422735925142,16.2494183131039,15.8691438971357,16.1250978309604,2924666.90710248,0.0,1.0
2003-12-23,21.98,21.98,21.53,21.8,1555500,16.0739070441955,16.0739070441955,15.7448234149922,15.9422735925142,2127042.90910693,0.0,1.0
2003-12-24,21.99,22.24,21.9,22.03,875900,16.0812200137333,16.2640442521796,16.0154032878927,16.1104718918847,1197735.05887931,0.0,1.0
2003-12-26,22.49,22.5,22.16,22.2,1174500,16.4468684906259,16.4541814601637,16.2055404958768,16.2347923740282,1606050.72114824,0.0,1.0
2003-12-29,22.93,22.93,22.6,22.6,2225300,16.7686391502913,16.7686391502913,16.5273111555422,16.5273111555422,3042949.91040544,0.0,1.0
2003-12-30,23.0,23.15,22.9,23.0,1950300,16.8198299370562,16.929524480124,16.7467002416777,16.8198299370562,2666905.68025154,0.0,1.0
2003-12-31,22.71,23.1,22.43,23.0,1559400,16.6077538204586,16.8929596324347,16.4029906733988,16.8198299370562,2132375.90000729,0.0,1.0
2004-01-02,22.98,23.19,22.73,22.79,1336300,16.8052039979805,16.9587763582754,16.6223797595343,16.6662575767614,1827301.47183517,0.0,1.0
2004-01-05,23.4,23.7,23.31,23.45,2954000,17.1123487185703,17.3317378047058,17.0465319927296,17.1489135662595,4039398.74863508,0.0,1.0
2004-01-06,22.95,23.53,22.77,23.5,2692400,16.783265089367,17.2074173225623,16.6516316376857,17.1854784139488,3681678.1282414,0.0,1.0
2004-01-07,22.72,23.0,22.57,22.95,2256500,16.6150667899964,16.8198299370562,16.5053722469287,16.783265089367,3085613.83760836,0.0,1.0
2004-01-08,22.62,22.92,22.5,22.73,2478800,16.5419370946179,16.7613261807534,16.4541814601637,16.6223797595343,3389594.31892914,0.0,1.0
2004-01-09,22.64,22.95,22.59,22.62,2161800,16.5565630336936,16.783265089367,16.5199981860044,16.5419370946179,2956117.87907899,0.0,1.0
2004-01-12,22.35,22.7,22.16,22.6,1577600,16.344486917096,16.6004408509207,16.2055404958768,16.5273111555422,2157263.19087566,0.0,1.0
2004-01-13,22.03,22.54,22.0,22.28,1908800,16.1104718918847,16.4834333383151,16.0885329832712,16.293296130331,2610157.1873374,0.0,1.0
2004-01-14,21.26,21.69,21.11,21.55,3523900,15.5473732374702,15.8618309275978,15.4376786944025,15.7594493540679,4818699.13687043,0.0,1.0
2004-01-15,20.56,20.96,20.43,20.9,5809800,15.0354653698207,15.3279841513347,14.9403967658287,15.2841063341076,7944515.52126613,0.0,1.0
2004-01-16,20.82,20.91,20.4,20.74,2937900,15.2256025778048,15.2914193036455,14.9184578572151,15.167098821502,4017383.06825154,0.0,1.0
2004-01-20,21.12,21.45,20.96,21.1,3495400,15.4449916639403,15.6863196586894,15.3279841513347,15.4303657248646,4779727.28029084,0.0,1.0
2004-01-21,21.02,21.32,20.75,21.0,2210900,15.3718619685618,15.5912510546973,15.1744117910399,15.3572360294861,3023258.86708102,0.0,1.0
2004-01-22,20.42,21.17,20.42,20.98,2598700,14.9330837962908,15.4815565116296,14.9330837962908,15.3426100904104,3553549.60327624,0.0,1.0
2004-01-23,20.2,20.5,20.18,20.46,2802800,14.7721984664581,14.9915875525936,14.7575725273824,14.9623356744422,3832642.79372865,0.0,1.0
2004-01-26,19.94,20.27,19.75,20.2,3299200,14.582061258474,14.823389253223,14.4431148372548,14.7721984664581,4511436.81499555,0.0,1.0
2004-01-27,20.44,20.8,20.09,20.17,2844000,14.9477097353665,15.2109766387291,14.6917558015417,14.7502595578445,3888981.05657353,0.0,1.0
2004-01-28,19.73,20.81,19.69,20.4,4707500,14.4284888981791,15.218289608267,14.3992370200277,14.9184578572151,6437193.50345284,0.0,1.0
2004-01-29,19.34,19.82,19.15,19.73,3833300,14.1432830862029,14.4943056240198,14.0043366649838,14.4284888981791,5241783.08163268,0.0,1.0
2004-01-30,19.7,19.75,19.23,19.45,2812600,14.4065499895656,14.4431148372548,14.0628404212866,14.2237257511193,3846043.64265776,0.0,1.0
2004-02-02,19.95,19.95,19.32,19.6,2867400,14.5893742280118,14.5893742280118,14.1286571471272,14.3334202941871,3920979.00197572,0.0,1.0
2004-02-03,19.85,20.15,19.68,20.06,2856000,14.5162445326333,14.7356336187688,14.3919240504899,14.6698168929282,3905390.25934388,0.0,1.0
2004-02-04,19.67,20.06,19.59,19.85,2549800,14.384611080952,14.6698168929282,14.3261073246492,14.5162445326333,3486682.10198706,0.0,1.0
2004-02-05,19.89,20.7,19.0,19.61,1836200,14.5454964107847,15.1378469433506,13.894642121916,14.3407332637249,2510881.51057677,0.0,1.0
2004-02-06,20.62,20.63,20.18,20.3,2470900,15.0793431870478,15.0866561565857,14.7575725273824,14.8453281618366,3378791.59377199,0.0,1.0
2004-02-09,20.89,20.89,20.46,20.72,2081300,15.2767933645698,15.2767933645698,14.9623356744422,15.1524728824263,2846039.4771612,0.0,1.0
2004-02-10,20.7,21.1,20.57,20.95,2096400,15.1378469433506,15.4303657248646,15.0427783393586,15.3206711817969,2866687.72398057,0.0,1.0
2004-02-11,21.35,21.49,20.55,20.62,2912400,15.6131899633109,15.7155715368408,15.0281524002829,15.0793431870478,3982513.51236454,0.0,1.0
2004-02-12,20.83,21.47,20.83,21.4,2175600,15.2329155473427,15.7009455977651,15.2329155473427,15.6497548110002,2974988.46226489,0.0,1.0
2004-02-13,20.98,21.23,20.51,20.91,2635900,15.3426100904104,15.5254343288567,14.9989005221315,15.2914193036455,3604418.13186434,0.0,1.0
2004-02-17,21.5,21.5,21.1,21.35,1964300,15.7228845063787,15.7228845063787,15.4303657248646,15.6131899633109,2686049.75015027,0.0,1.0
2004-02-18,20.56,21.47,20.51,21.4,2153200,15.0354653698207,15.7009455977651,14.9989005221315,15.6497548110002,2944357.95042691,0.0,1.0
2004-02-19,20.55,20.7,20.35,20.6,2267500,15.0281524002829,15.1378469433506,14.8818930095258,15.0647172479721,3100655.6068145,0.0,1.0
2004-02-20,20.08,20.33,19.84,20.33,3183300,14.6844428320039,14.8672670704501,14.5089315630955,14.8672670704501,4352951.26490524,0.0,1.0
2004-02-23,19.95,20.18,19.9,20.15,1809200,14.5893742280118,14.7575725273824,14.5528093803226,14.7356336187688,2473960.80434347,0.0,1.0
2004-02-24,20.59,20.77,20.24,20.34,2484500,15.0574042784343,15.1890377301156,14.8014503446095,14.874580039988,3397388.69024504,0.0,1.0
2004-02-25,20.36,20.5,20.02,20.5,2367600,14.8892059790637,14.9915875525936,14.6405650147768,14.9915875525936,3237535.70659053,0.0,1.0
2004-02-26,20.32,20.45,19.84,19.91,2940900,14.8599541009123,14.9550227049044,14.5089315630955,14.5601223498604,4021485.36894412,0.0,1.0
2004-02-27,20.45,20.57,20.12,20.3,2163300,14.9550227049044,15.0427783393586,14.7136947101553,14.8453281618366,2958169.02942528,0.0,1.0
2004-03-01,20.55,20.81,20.47,20.6,1952500,15.0281524002829,15.218289608267,14.9696486439801,15.0647172479721,2669914.03409275,0.0,1.0
2004-03-02,20.02,20.45,20.01,20.38,2366000,14.6405650147768,14.9550227049044,14.6332520452389,14.9038319181394,3235347.81288782,0.0,1.0
2004-03-03,20.17,20.35,19.68,19.9,2827800,14.7502595578445,14.8818930095258,14.3919240504899,14.5528093803226,3866828.63283356,0.0,1.0
2004-03-04,20.49,20.61,20.1,20.15,1935000,14.9842745830558,15.07203021751,14.6990687710796,14.7356336187688,2645983.94671932,0.0,1.0
2004-03-05,21.18,21.18,20.71,20.71,2531300,15.4888694811674,15.4888694811674,15.1451599128885,15.1451599128885,3461384.58104943,0.0,1.0
2004-03-08,21.62,21.82,21.11,21.18,4543100,15.8106401408329,15.9568995315899,15.4376786944025,15.4888694811674,6212387.425499,0.0,1.0
2004-03-09,21.6,21.74,21.34,21.56,2648500,15.7960142017572,15.8983957752871,15.605876993773,15.7667623236058,3621647.79477319,0.0,1.0
2004-03-10,21.04,21.47,20.84,21.4,2875600,15.3864879076375,15.7009455977651,15.2402285168805,15.6497548110002,3932191.95720213,0.0,1.0
2004-03-11,21.2,21.25,20.69,21.1,3318100,15.5034954202431,15.5400602679324,15.1305339738128,15.4303657248646,4537281.30935888,0.0,1.0
2004-03-12,21.29,21.29,20.55,21.0,2665000,15.5693121460838,15.5693121460838,15.0281524002829,15.3572360294861,3644210.44858244,0.0,1.0
2004-03-15,20.87,21.42,20.87,21.29,2853800,15.2621674254941,15.6643807500759,15.2621674254941,15.5693121460838,3902381.90550264,0.0,1.0
2004-03-16,21.54,21.59,21.16,21.17,2177500,15.7521363845301,15.7887012322193,15.4742435420917,15.4815565116296,2977586.58603686,0.0,1.0
2004-03-17,21.89,21.9,21.22,21.56,2829600,16.0080903183548,16.0154032878927,15.5181213593188,15.7667623236058,3869290.01324911,0.0,1.0
2004-03-18,22.16,22.5,22.0,22.0,3891000,16.2055404958768,16.4541814601637,16.0885329832712,16.0885329832712,5320683.99828677,0.0,1.0
2004-03-19,22.23,22.33,22.04,22.17,3390300,16.2567312826417,16.3298609780202,16.1177848614226,16.2128534654146,4636010.01269383,0.0,1.0
2004-03-22,22.0,22.48,21.8,22.45,2348400,16.0885329832712,16.439555521088,15.9422735925142,16.4176166124745,3211280.98215797,0.0,1.0
2004-03-23,22.31,22.39,21.87,21.99,2178200,16.3152350389446,16.3737387952474,15.9934643792791,16.0812200137333,2978543.7895318,0.0,1.0
2004-03-24,22.14,22.32,21.88,21.98,2537700,16.1909145568011,16.3225480084824,16.000777348817,16.0739070441955,3470136.15586028,0.0,1.0
2004-03-25,22.46,22.48,22.0,22.14,1960600,16.4249295820123,16.439555521088,16.0885329832712,16.1909145568011,2680990.24596275,0.0,1.0
2004-03-26,22.76,22.84,22.5,22.62,3235500,16.6443186681478,16.7028224244506,16.4541814601637,16.5419370946179,4424331.29695628,0.0,1.0
2004-03-29,23.19,23.45,22.85,23.11,3633200,16.9587763582754,17.1489135662595,16.7101353939885,16.9002726019726,4968159.62543704,0.0,1.0
2004-03-30,23.56,23.79,23.22,23.24,2871000,17.2293562311759,17.3975545305464,16.980715266889,16.9953412059646,3925901.76280681,0.0,1.0
2004-03-31,23.78,23.89,23.55,23.65,2558300,17.3902415610086,17.4706842259249,17.222043261638,17.2951729570165,3498305.28728272,0.0,1.0
2004-04-01,23.81,24.15,23.57,23.77,2756100,17.4121804696221,17.660821433909,17.2366692007137,17.3829285914707,3768783.6462807,0.0,1.0
2004-04-02,24.1,24.16,23.06,23.25,3197400,17.6242565862198,17.6681344034469,16.8637077542833,17.0026541755025,4372232.07816041,0.0,1.0
2004-04-05,23.35,23.84,23.35,23.8,2691700,17.075783870881,17.4341193782357,17.075783870881,17.4048675000843,3680720.92474647,0.0,1.0
2004-04-06,23.51,23.69,23.43,23.5,1641400,17.1927913834866,17.3244248351679,17.1342876271838,17.1854784139488,2244505.45227138,0.0,1.0
2004-04-07,23.7,23.93,23.46,23.47,2058800,17.3317378047058,17.4999361040763,17.1562265357974,17.1635395053352,2815272.2219668,0.0,1.0
2004-04-08,23.49,23.57,23.3,23.35,1391600,17.1781654444109,17.2366692007137,17.0392190231918,17.075783870881,1902920.54793521,0.0,1.0
2004-04-12,23.61,23.8,23.22,23.49,1469000,17.2659210788651,17.4048675000843,16.980715266889,17.1781654444109,2008759.90580398,0.0,1.0
2004-04-13,22.04,23.13,21.96,23.1,4058100,16.1177848614226,16.9148985410483,16.0592811051198,16.8929596324347,5549182.14686393,0.0,1.0
2004-04-14,21.43,22.08,21.36,21.7,4461700,15.6716937196137,16.147036739574,15.6205029328487,15.8691438971357,6101078.33337346,0.0,1.0
2004-04-15,21.77,21.92,21.34,21.35,2333600,15.9203346839006,16.0300292269684,15.605876993773,15.6131899633109,3191042.96540787,0.0,1.0
2004-04-16,21.92,22.26,21.8,21.8,2212800,16.0300292269684,16.2786701912553,15.9422735925142,15.9422735925142,3025856.99085299,0.0,1.0
2004-04-19,21.53,22.07,21.26,22.0,2349800,15.7448234149922,16.1397237700361,15.5473732374702,16.0885329832712,3213195.38914785,0.0,1.0
2004-04-20,20.71,21.25,20.71,21.24,2747000,15.1451599128885,15.5400602679324,15.1451599128885,15.5327472983945,3756340.0008465,0.0,1.0
2004-04-21,20.64,20.82,20.36,20.55,3917000,15.0939691261235,15.2256025778048,14.8892059790637,15.0281524002829,5356237.27095588,0.0,1.0
2004-04-22,21.23,21.25,20.61,20.72,2664600,15.5254343288567,15.5400602679324,15.07203021751,15.1524728824263,3643663.47515676,0.0,1.0
2004-04-23,20.86,21.21,20.81,21.21,1223300,15.2548544559562,15.510808389781,15.218289608267,15.510808389781,1672781.47908101,0.0,1.0
2004-04-26,20.83,21.34,20.8,21.06,1763200,15.2329155473427,15.605876993773,15.2109766387291,15.4011138467132,2411058.86039045,0.0,1.0
2004-04-27,20.28,20.84,20.18,20.83,2763700,14.8307022227609,15.2402285168805,14.7575725273824,15.2329155473427,3779176.14136858,0.0,1.0
2004-04-28,19.02,19.61,19.02,19.49,4623700,13.9092680609917,14.3407332637249,13.9092680609917,14.2529776292707,6322602.57077322,0.0,1.0
2004-04-29,19.2,19.6,19.02,19.02,4005700,14.040901512673,14.3334202941871,13.9092680609917,13.9092680609917,5477528.62810007,0.0,1.0
2004-04-30,19.23,19.52,19.11,19.46,3549500,14.0628404212866,14.2749165378843,13.9750847868324,14.2310387206571,4853705.43611383,0.0,1.0
2004-05-03,19.16,19.3,18.95,19.0,2396600,14.0116496345216,14.1140312080515,13.8580772742268,13.894642121916,3277191.27995223,0.0,1.0
2004-05-04,20.14,20.17,19.62,19.64,2659900,14.728320649231,14.7502595578445,14.3480462332628,14.3626721723385,3637236.53740503,0.0,1.0
2004-05-05,19.72,20.64,19.68,20.27,2081100,14.4211759286413,15.0939691261235,14.3919240504899,14.823389253223,2845765.99044836,0.0,1.0
2004-05-06,19.32,19.58,19.2,19.58,2093700,14.1286571471272,14.3187943551114,14.040901512673,14.3187943551114,2862995.65335725,0.0,1.0
2004-05-07,18.38,19.15,18.35,19.15,3936600,13.4412380105693,14.0043366649838,13.4192991019557,14.0043366649838,5383038.96881411,0.0,1.0
2004-05-10,18.62,18.88,18.04,18.1,2846600,13.6167492794777,13.8068864874618,13.1925970462824,13.2364748635095,3892536.38384044,0.0,1.0
2004-05-11,19.05,19.06,18.36,18.6,2028100,13.9312069696053,13.9385199391431,13.4266120714936,13.602123340402,2773292.01154598,0.0,1.0
2004-05-12,18.83,19.45,18.59,19.29,2503400,13.7703216397726,14.2237257511193,13.5948103708642,14.1067182385137,3423233.18460835,0.0,1.0
2004-05-13,18.64,18.94,18.47,18.88,1603300,13.6313752185534,13.8507643046889,13.5070547364099,13.8068864874618,2192406.23347551,0.0,1.0
2004-05-14,18.79,18.95,18.66,18.7,1781700,13.7410697616212,13.8580772742268,13.6460011576291,13.6752530357805,2436356.38132807,0.0,1.0
2004-05-17,18.89,19.49,18.87,19.29,2651600,13.8141994569997,14.2529776292707,13.799573517924,14.1067182385137,3625886.8388222,0.0,1.0
2004-05-18,19.44,19.49,18.87,19.02,1811000,14.2164127815814,14.2529776292707,13.799573517924,13.9092680609917,2476422.18475903,0.0,1.0
2004-05-19,19.8,20.03,19.65,19.8,2372300,14.4796796849441,14.6478779843146,14.3699851418763,14.4796796849441,3243962.64434225,0.0,1.0
2004-05-20,19.65,19.79,19.49,19.66,1551800,14.3699851418763,14.4723667154062,14.2529776292707,14.3772981114142,2121983.40491941,0.0,1.0
2004-05-21,19.88,20.05,19.8,19.95,1740800,14.5381834412469,14.6625039233903,14.4796796849441,14.5893742280118,2380428.34855245,0.0,1.0
2004-05-24,20.17,20.2,19.72,19.89,1591800,14.7502595578445,14.7721984664581,14.4211759286413,14.5454964107847,2176680.74748726,0.0,1.0
2004-05-25,20.53,20.74,20.22,20.32,3351200,15.0135264612072,15.167098821502,14.7868244055338,14.8599541009123,4582543.36033374,0.0,1.0
2004-05-26,20.62,20.95,20.43,20.62,2280800,15.1597858519642,15.4024012414476,15.0200982034737,15.1597858519642,3102292.89907195,0.11,1.0
2004-05-27,20.99,21.24,20.9,21.0,3776900,15.4318091674456,15.615608704933,15.3656413339501,15.4391611489451,5137254.49425854,0.0,1.0
2004-05-28,20.67,20.93,20.67,20.86,1521900,15.1965457594617,15.3876972784486,15.1965457594617,15.3362334079521,2070054.17533217,0.0,1.0
2004-06-01,20.52,20.98,20.48,20.89,2033100,15.0862660369692,15.4244571859461,15.0568581109712,15.3582893524506,2765376.92612382,0.0,1.0
2004-06-02,20.42,20.66,20.16,20.5,1782300,15.0127462219742,15.1891937779622,14.8215947029873,15.0715620739702,2424244.40284811,0.0,1.0
2004-06-03,20.0,20.58,20.0,20.53,1211600,14.7039629989953,15.1303779259662,14.7039629989953,15.0936180184687,1647991.0893176,0.0,1.0
2004-06-04,20.23,20.38,20.03,20.04,1602500,14.8730585734838,14.9833382959762,14.7260189434938,14.7333709249933,2179684.483849,0.0,1.0
2004-06-07,20.48,20.62,20.44,20.53,1334500,15.0568581109712,15.1597858519642,15.0274501849732,15.0936180184687,1815156.9071429,0.0,1.0
2004-06-08,20.28,20.53,20.12,20.5,1140700,14.9098184809812,15.0936180184687,14.7921867769893,15.0715620739702,1551554.50279349,0.0,1.0
2004-06-09,19.32,20.16,19.29,20.05,2528100,14.2040282570295,14.8215947029873,14.181972312531,14.7407229064928,3438664.80101009,0.0,1.0
2004-06-10,19.2,19.61,19.07,19.36,3028700,14.1158044790355,14.4172357205149,14.020228719542,14.2334361830275,4119569.6700365,0.0,1.0
2004-06-14,18.76,19.09,18.64,18.95,1886300,13.7923172930576,14.034932682541,13.7040935150636,13.9320049415481,2565702.86545047,0.0,1.0
2004-06-15,19.26,19.34,18.95,18.95,1944100,14.1599163680325,14.2187322200285,13.9320049415481,13.9320049415481,2644321.12639679,0.0,1.0
2004-06-16,19.33,19.43,18.86,19.06,1372300,14.211380238529,14.2849000535239,13.8658371080526,14.0128767380425,1866571.61758876,0.0,1.0
2004-06-17,19.58,19.83,19.42,19.51,1652900,14.3951797760164,14.5789793135038,14.2775480720244,14.3437159055199,2248237.43111016,0.0,1.0
2004-06-18,19.76,20.18,19.64,20.02,2203500,14.5275154430074,14.8362986659863,14.4392916650134,14.7186669619943,2997151.17638769,0.0,1.0
2004-06-21,19.7,19.89,19.45,19.89,1184800,14.4834035540104,14.6230912025008,14.2996040165229,14.6230912025008,1611538.33164699,0.0,1.0
2004-06-22,20.08,20.09,19.74,19.75,1060400,14.7627788509913,14.7701308324908,14.5128114800084,14.5201634615079,1442332.24753416,0.0,1.0
2004-06-23,20.15,20.17,19.91,20.17,950000,14.8142427214878,14.8289466844868,14.6377951654998,14.8289466844868,1292168.64877164,0.0,1.0
2004-06-24,20.67,20.75,20.45,20.52,1520700,15.1965457594617,15.2553616114576,15.0348021664727,15.0862660369692,2068421.96230214,0.0,1.0
2004-06-25,20.52,20.55,20.37,20.47,1036100,15.0862660369692,15.1083219814677,14.9759863144767,15.0495061294717,1409279.9336761,0.0,1.0
2004-06-28,19.91,20.83,19.91,20.75,1572500,14.6377951654998,15.3141774634536,14.6377951654998,15.2553616114576,2138879.15809833,0.0,1.0
2004-06-29,19.59,19.9,19.38,19.72,2004800,14.4025317575159,14.6304431840003,14.2481401460265,14.4981075170094,2726883.90216567,0.0,1.0
2004-06-30,19.75,19.9,19.54,19.59,1842700,14.5201634615079,14.6304431840003,14.3657718500184,14.4025317575159,2506399.12535947,0.0,1.0
2004-07-01,19.53,19.85,19.52,19.85,773200,14.3584198685189,14.5936832765028,14.3510678870194,14.5936832765028,1051689.26234762,0.0,1.0
2004-07-02,20.0,20.0,19.75,19.77,863300,14.7039629989953,14.7039629989953,14.5201634615079,14.5348674245069,1174241.25735217,0.0,1.0
2004-07-06,19.65,20.02,19.48,20.0,1504200,14.4466436465129,14.7186669619943,14.3216599610214,14.7039629989953,2045979.03313927,0.0,1.0
2004-07-07,20.35,20.55,19.98,20.0,1999300,14.9612823514777,15.1083219814677,14.6892590359963,14.7039629989953,2719402.92577805,0.0,1.0
2004-07-08,20.78,20.8,20.21,20.43,2121700,15.2774175559561,15.2921215189551,14.8583546104848,15.0200982034737,2885888.65484084,0.0,1.0
2004-07-09,20.99,21.01,20.35,20.72,1711700,15.4318091674456,15.4465131304446,14.9612823514777,15.2333056669591,2328215.86958149,0.0,1.0
2004-07-12,20.85,21.05,20.66,20.98,1437100,15.3288814264526,15.4759210564426,15.1891937779622,15.4244571859461,1954711.12121024,0.0,1.0
2004-07-13,20.74,20.75,20.29,20.41,961200,15.2480096299581,15.2553616114576,14.9171704624807,15.0053942404747,1307402.6370519,0.0,1.0
2004-07-14,20.64,21.0,20.64,20.9,1491600,15.1744898149632,15.4391611489451,15.1744898149632,15.3656413339501,2028840.79632398,0.0,1.0
2004-07-15,20.55,20.73,20.4,20.5,1095100,15.1083219814677,15.2406576484586,14.9980422589752,15.0715620739702,1489530.40765245,0.0,1.0
2004-07-16,20.64,20.93,19.97,20.8,1397300,15.1744898149632,15.3876972784486,14.6819070544968,15.2921215189551,1900576.05571433,0.0,1.0
2004-07-19,20.38,20.6684,20.12,20.44,1131600,14.9833382959762,15.1953694424217,14.7921867769893,15.0274501849732,1539176.88731578,0.0,1.0
2004-07-20,20.3,20.38,19.98,20.13,1503400,14.9245224439802,14.9833382959762,14.6892590359963,14.7995387584888,2044890.89111926,0.0,1.0
2004-07-21,19.75,20.22,19.75,20.06,1459000,14.5201634615079,14.8657065919843,14.5201634615079,14.7480748879923,1984499.00900823,0.0,1.0
2004-07-22,20.0,20.14,19.78,19.8,1073200,14.7039629989953,14.8068907399883,14.5422194060064,14.5569233690054,1459742.51985445,0.0,1.0
2004-07-23,19.49,20.0,19.49,20.0,1090200,14.3290119425209,14.7039629989953,14.3290119425209,14.7039629989953,1482865.53777984,0.0,1.0
2004-07-26,19.31,19.63,19.11,19.61,1300300,14.19667627553,14.4319396835139,14.04963664554,14.4172357205149,1768638.83578712,0.0,1.0
2004-07-27,19.02,19.134,18.7,19.12,2125400,13.9834688120445,14.0672814011388,13.7482054040606,14.0569886270395,2890921.31168343,0.0,1.0
2004-07-28,18.61,18.8,18.52,18.8,3195900,13.6820375705651,13.8217252190556,13.6158697370697,13.8217252190556,4346991.35222032,0.0,1.0
2004-07-29,18.87,19.03,18.44,18.45,1414800,13.8731890895521,13.990820793544,13.5570538850737,13.5644058665732,1924379.16240223,0.0,1.0
2004-07-30,19.12,19.17,19.0,19.05,1144600,14.0569886270395,14.093748534537,13.9687648490455,14.005524756543,1556859.19514108,0.0,1.0
2004-08-02,19.15,19.32,18.96,19.12,708000,14.079044571538,14.2040282570295,13.9393569230476,14.0569886270395,963005.68771613,0.0,1.0
2004-08-03,19.3,19.58,19.05,19.18,1306600,14.1893242940305,14.3951797760164,14.005524756543,14.1011005160365,1777207.95419476,0.0,1.0
2004-08-04,18.98,19.23,18.85,19.05,1298300,13.9540608860466,14.137860423534,13.8584851265531,14.005524756543,1765918.48073707,0.0,1.0
2004-08-05,18.68,19.12,18.61,19.02,972100,13.7335014410616,14.0569886270395,13.6820375705651,13.9834688120445,1322228.57207465,0.0,1.0
2004-08-06,18.86,19.17,18.77,19.12,1638400,13.8658371080526,14.093748534537,13.7996692745571,14.0569886270395,2228514.85699732,0.0,1.0
2004-08-09,18.77,18.89,18.57,18.86,990700,13.7996692745571,13.8878930525511,13.6526296445671,13.8658371080526,1347527.87404007,0.0,1.0
2004-08-10,18.68,19.04,18.6,18.72,1614000,13.7335014410616,13.9981727750435,13.6746855890656,13.7629093670596,2195326.52538677,0.0,1.0
2004-08-11,18.47,18.49,18.22,18.29,1265000,13.5791098295722,13.5938137925712,13.3953102920847,13.4467741625812,1720624.56915381,0.0,1.0
2004-08-12,18.22,18.56,18.14,18.4,1354400,13.3953102920847,13.6452776630676,13.3364944400887,13.5276459590757,1842224.43989086,0.0,1.0
2004-08-13,18.72,18.76,18.47,18.47,1051600,13.7629093670596,13.7923172930576,13.5791098295722,13.5791098295722,1430362.68531396,0.0,1.0
2004-08-16,19.1,19.1,18.79,18.82,1130300,14.0422846640405,14.0422846640405,13.8143732375561,13.8364291820546,1537408.65653325,0.0,1.0
2004-08-17,19.21,19.29,18.88,18.94,1020300,14.123156460535,14.181972312531,13.8805410710516,13.9246529600486,1387789.12878074,0.0,1.0
2004-08-18,19.25,19.44,19.01,19.1,1222500,14.152564386533,14.2922520350234,13.976116830545,14.0422846640405,1662817.02434035,0.0,1.0
2004-08-19,19.97,20.09,19.5,19.5,2438100,14.6819070544968,14.7701308324908,14.3363639240204,14.3363639240204,3316248.82375805,0.0,1.0
2004-08-20,20.3,20.46,19.9,20.13,2352500,14.9245224439802,15.0421541479722,14.6304431840003,14.7995387584888,3199817.6276161,0.0,1.0
2004-08-23,19.75,20.12,19.58,20.05,1187600,14.5201634615079,14.7921867769893,14.3951797760164,14.7407229064928,1615346.82871705,0.0,1.0
2004-08-24,19.49,19.8,18.49,19.65,1073800,14.3290119425209,14.5569233690054,13.5938137925712,14.4466436465129,1460558.62636947,0.0,1.0
2004-08-25,19.89,19.98,19.56,19.59,1010700,14.6230912025008,14.6892590359963,14.3804758130174,14.4025317575159,1374731.42454053,0.0,1.0
2004-08-26,19.6,19.9,19.6,19.82,1356200,14.4098837390154,14.6304431840003,14.4098837390154,14.5716273320044,1844672.7594359,0.0,1.0
2004-08-27,19.9,19.9,19.51,19.6,1517900,14.6304431840003,14.6304431840003,14.3437159055199,14.4098837390154,2064613.46523208,0.0,1.0
2004-08-30,19.45,20.1,19.45,20.01,1503300,14.2996040165229,14.7774828139903,14.2996040165229,14.7113149804948,2044754.87336675,0.0,1.0
2004-08-31,20.0,20.04,19.46,19.48,1320500,14.7039629989953,14.7333709249933,14.3069559980224,14.3216599610214,1796114.42179258,0.0,1.0
2004-09-01,20.25,20.25,19.77,20.0,1071000,14.8877625364828,14.8877625364828,14.5348674245069,14.7039629989953,1456750.12929939,0.0,1.0
2004-09-02,19.99,20.2,19.87,20.2,1153300,14.6966110174958,14.8510026289853,14.6083872395018,14.8510026289853,1568692.73960878,0.0,1.0
2004-09-03,19.76,19.94,19.62,19.79,1024600,14.5275154430074,14.6598511099983,14.4245877020144,14.5495713875059,1393637.89213834,0.0,1.0
2004-09-07,19.59,19.76,19.54,19.65,1256700,14.4025317575159,14.5275154430074,14.3657718500184,14.4466436465129,1709335.09569613,0.0,1.0
2004-09-08,19.39,19.66,19.31,19.34,1335100,14.255492127526,14.4539956280124,14.19667627553,14.2187322200285,1815973.01365791,0.0,1.0
2004-09-09,19.49,19.61,19.35,19.4,1265900,14.3290119425209,14.4172357205149,14.226084201528,14.2628441090255,1721848.72892634,0.0,1.0
2004-09-10,19.37,19.85,19.35,19.58,1670400,14.240788164527,14.5936832765028,14.226084201528,14.3951797760164,2272040.53779805,0.0,1.0
2004-09-13,19.6,19.77,19.27,19.38,1211400,14.4098837390154,14.5348674245069,14.167268349532,14.2481401460265,1647719.0538126,0.0,1.0
2004-09-14,19.86,19.95,19.64,19.75,1066500,14.6010352580023,14.6672030914978,14.4392916650134,14.5201634615079,1450629.3304368,0.0,1.0
2004-09-15,19.59,19.77,19.59,19.72,614700,14.4025317575159,14.5348674245069,14.4025317575159,14.4981075170094,836101.124631504,0.0,1.0
2004-09-16,19.45,19.64,19.38,19.6,1041200,14.2996040165229,14.4392916650134,14.2481401460265,14.4098837390154,1416216.83905372,0.0,1.0
2004-09-17,19.4,19.5,19.21,19.35,1656000,14.2628441090255,14.3363639240204,14.123156460535,14.226084201528,2252453.98143772,0.0,1.0
2004-09-20,19.38,19.52,19.24,19.24,977500,14.2481401460265,14.3510678870194,14.1452124050335,14.1452124050335,1329573.53070976,0.0,1.0
2004-09-21,19.88,19.89,19.54,19.56,1809700,14.6157392210013,14.6230912025008,14.3657718500184,14.3804758130174,2461513.26703373,0.0,1.0
2004-09-22,19.86,19.92,19.71,19.75,1592300,14.6010352580023,14.6451471469993,14.4907555355099,14.5201634615079,2165810.67309378,0.0,1.0
2004-09-23,19.86,20.11,19.83,20.04,1518600,14.6010352580023,14.7848347954898,14.5789793135038,14.7333709249933,2065565.5894996,0.0,1.0
2004-09-24,19.94,20.19,19.85,19.86,1499700,14.6598511099983,14.8436506474858,14.5936832765028,14.6010352580023,2039858.23427667,0.0,1.0
2004-09-27,20.0,20.19,19.9,20.05,1265400,14.7039629989953,14.8436506474858,14.6304431840003,14.7407229064928,1721168.64016383,0.0,1.0
2004-09-28,20.27,20.49,20.23,20.27,2742100,14.9024664994817,15.0642100924707,14.8730585734838,14.9024664994817,3729742.79136498,0.0,1.0
2004-09-29,20.5,20.52,20.22,20.35,2483700,15.0715620739702,15.0862660369692,14.8657065919843,14.9612823514777,3378272.91889908,0.0,1.0
2004-09-30,21.04,21.15,20.74,20.75,3999400,15.4685690749431,15.5494408714375,15.2480096299581,15.2553616114576,5439893.9935761,0.0,1.0
2004-10-01,21.05,21.05,20.78,21.05,1532200,15.4759210564426,15.4759210564426,15.2774175559561,15.4759210564426,2084064.0038399,0.0,1.0
2004-10-04,21.05,21.08,20.49,20.49,1912000,15.4759210564426,15.4979770009411,15.0642100924707,15.0642100924707,2600659.42784355,0.0,1.0
2004-10-05,21.68,21.72,21.08,21.14,3048100,15.9390958909109,15.9685038169089,15.4979770009411,15.542088889938,4145957.11402194,0.0,1.0
2004-10-06,21.81,22.0,21.61,21.66,2278400,16.0346716504044,16.1743592988948,15.8876320204144,15.9243919279119,3099028.4730119,0.0,1.0
2004-10-07,21.52,21.98,21.52,21.88,1487500,15.821464186919,16.1596553358958,15.821464186919,16.0861355209009,2023264.06847138,0.0,1.0
2004-10-08,21.68,22.04,21.63,22.0,1665300,15.9390958909109,16.2037672248928,15.9023359834134,16.1743592988948,2265103.63242044,0.0,1.0
2004-10-11,21.63,21.69,21.36,21.69,1149100,15.9023359834134,15.9464478724104,15.703832482927,15.9464478724104,1562979.99400368,0.0,1.0
2004-10-12,20.98,21.35,20.98,21.15,1485600,15.4244571859461,15.6964805014275,15.4244571859461,15.5494408714375,2020679.73117384,0.0,1.0
2004-10-13,20.34,20.68,20.17,20.65,3361400,14.9539303699782,15.2038977409612,14.8289466844868,15.1818417964627,4572100.73261159,0.0,1.0
2004-10-14,20.39,20.72,20.36,20.56,1353800,14.9906902774757,15.2333056669591,14.9686343329772,15.1156739629672,1841408.33337584,0.0,1.0
2004-10-15,20.57,20.94,20.42,20.6,2600600,15.1230259444667,15.3950492599481,15.0127462219742,15.1450818889652,3537277.67157424,0.0,1.0
2004-10-18,20.39,20.94,20.25,20.78,1560100,14.9906902774757,15.3950492599481,14.8877625364828,15.2774175559561,2122012.95678804,0.0,1.0
2004-10-19,20.81,20.92,20.47,20.52,1731600,15.2994735004546,15.3803452969491,15.0495061294717,15.0862660369692,2355283.40232945,0.0,1.0
2004-10-20,21.56,21.67,21.1,21.1,2452700,15.8508721129169,15.9317439094114,15.5126809639401,15.5126809639401,3336107.41562339,0.0,1.0
2004-10-21,21.38,21.66,21.34,21.44,1463100,15.718536445926,15.9243919279119,15.689128519928,15.762648334923,1990075.73686083,0.0,1.0
2004-10-22,21.77,21.811,21.32,21.4,1890800,16.0052637244064,16.0354068485543,15.674424556929,15.733240408925,2571823.66431307,0.0,1.0
2004-10-25,22.55,22.56,22.24,22.24,3123000,16.5787182813672,16.5860702628667,16.3508068548828,16.3508068548828,4247834.41064615,0.0,1.0
2004-10-26,22.5,22.55,21.89,22.55,2049900,16.5419583738697,16.5787182813672,16.0934875024004,16.5787182813672,2788227.9085442,0.0,1.0
2004-10-27,22.17,22.62,22.14,22.45,2432400,16.2993429843863,16.6301821518637,16.2772870398878,16.5051984663722,3308495.81186541,0.0,1.0
2004-10-28,22.01,22.46,21.98,22.07,1511300,16.1817112803943,16.5125504478717,16.1596553358958,16.2258231693913,2055636.29356693,0.0,1.0
2004-10-29,22.51,22.62,21.92,22.12,1501000,16.5493103553692,16.6301821518637,16.1155434468989,16.2625830768888,2041626.4650592,0.0,1.0
2004-11-01,21.87,22.5,21.85,22.49,1964200,16.0787835394014,16.5419583738697,16.0640795764024,16.5346063923702,2671660.69464974,0.0,1.0
2004-11-02,21.4,21.82,21.06,21.77,2088800,15.733240408925,16.0420236319039,15.4832730379421,16.0052637244064,2841138.81426758,0.0,1.0
2004-11-03,21.88,21.88,21.51,21.82,2098800,16.0861355209009,16.0861355209009,15.8141122054195,16.0420236319039,2854740.58951781,0.0,1.0
2004-11-04,22.26,22.65,22.17,22.23,2071700,16.3655108178818,16.6522380963622,16.2993429843863,16.3434548733833,2817879.77858969,0.0,1.0
2004-11-05,22.94,22.97,22.19,22.19,2551100,16.8654455598476,16.8875015043461,16.3140469473853,16.3140469473853,3469948.88408562,0.0,1.0
2004-11-08,23.15,23.22,22.7,22.94,1859100,17.0198371713371,17.0713010418336,16.6889980038597,16.8654455598476,2528706.03676985,0.0,1.0
2004-11-09,23.17,23.3,22.9,22.97,1666900,17.0345411343361,17.1301168938295,16.8360376338496,16.8875015043461,2267279.91646047,0.0,1.0
2004-11-10,22.52,23.17,22.4,23.17,2389300,16.5566623368687,17.0345411343361,16.4684385588747,17.0345411343361,3249872.16053694,0.0,1.0
2004-11-11,22.65,22.67,22.38,22.55,1861900,16.6522380963622,16.6669420593612,16.4537345958758,16.5787182813672,2532514.53383992,0.0,1.0
2004-11-12,23.21,23.24,22.67,22.78,1734000,17.0639490603341,17.0860050048326,16.6669420593612,16.7478138558557,2358547.8283895,0.0,1.0
2004-11-15,22.91,23.39,22.85,23.25,1897000,16.8433896153491,17.196284727325,16.7992777263521,17.093356986332,2580256.76496822,0.0,1.0
2004-11-16,23.35,23.39,23.12,23.15,2035700,17.166876801327,17.196284727325,16.9977812268386,17.0198371713371,2768913.38768888,0.0,1.0
2004-11-17,24.11,24.11,23.67,23.77,3980900,17.7256273952888,17.7256273952888,17.402140209311,17.4756600243059,5414730.70936321,0.0,1.0
2004-11-18,24.12,24.24,23.92,24.09,3534900,17.7329793767883,17.8212031547823,17.5859397467984,17.7109234322899,4808091.53320304,0.0,1.0
2004-11-19,24.83,25.0,24.36,24.37,5352900,18.2549700632527,18.3799537487441,17.9094269327763,17.9167789142758,7280894.27369444,0.0,1.0
2004-11-22,25.39,25.39,24.9,24.9,3828200,18.6666810272245,18.6666810272245,18.3064339337492,18.3064339337492,5207031.60129223,0.0,1.0
2004-11-23,24.9,25.28,24.88,25.22,4384100,18.3064339337492,18.5858092307301,18.2917299707502,18.5416973417331,5963154.28745236,0.0,1.0
2004-11-24,24.62,25.25,24.55,24.91,2382200,18.1005784517632,18.5637532862316,18.0491145812667,18.3137859152487,3240214.90010928,0.0,1.0
2004-11-26,25.34,25.43,24.78,24.78,1481700,18.7107929162215,18.7772479818277,18.2972947302277,18.2972947302277,2006664.18404155,0.11,1.0
2004-11-29,25.39,25.52,25.12,25.2,2630500,18.7477123971138,18.8437030474338,18.5483472002954,18.6074183697231,3562482.37573145,0.0,1.0
2004-11-30,24.59,25.12,24.31,25.1,4210600,18.1570007028369,18.5483472002954,17.95025160984,18.5335794079385,5702409.53858766,0.0,1.0
2004-12-01,24.9,25.0,24.6,24.62,2980500,18.3859014843692,18.4597404461538,18.1643845990154,18.1791523913723,4036486.87354784,0.0,1.0
2004-12-02,24.04,24.97,23.88,24.85,2992700,17.7508864130215,18.4375887576185,17.6327440741661,18.3489820034769,4053009.31604315,0.0,1.0
2004-12-03,24.18,24.5,23.83,24.06,2314900,17.85426095952,18.0905456372308,17.5958245932738,17.7656542053785,3135065.74855758,0.0,1.0
2004-12-06,23.76,24.07,23.61,24.06,2212200,17.5441373200246,17.7730381015569,17.4333788773477,17.7656542053785,2995979.28591261,0.0,1.0
2004-12-07,23.58,24.13,23.51,23.66,2378700,17.4112271888123,17.8173414786277,17.3595399155631,17.47029835824,3221469.99701669,0.0,1.0
2004-12-08,23.09,23.14,22.38,22.6,3796100,17.0494162760677,17.08633575696,16.5251596473969,16.6876053633231,5141052.78331653,0.0,1.0
2004-12-09,23.51,23.55,22.81,23.09,3198500,17.3595399155631,17.3890755002769,16.8426671830708,17.0494162760677,4331723.96075918,0.0,1.0
2004-12-10,23.2,23.63,23.12,23.12,1656400,17.1306391340308,17.4481466697046,17.0715679646031,17.0715679646031,2243260.14338018,0.0,1.0
2004-12-13,23.45,23.45,23.04,23.33,1805300,17.3152365384923,17.3152365384923,17.0124967951754,17.2266297843508,2444915.19973692,0.0,1.0
2004-12-14,23.03,23.21,22.81,23.18,2318500,17.0051128989969,17.1380230302092,16.8426671830708,17.1158713416738,3139941.22339227,0.0,1.0
2004-12-15,23.45,23.69,23.25,23.3,2113400,17.3152365384923,17.4924500467754,17.1675586149231,17.2044780958154,2862174.58767186,0.0,1.0
2004-12-16,23.25,23.52,23.1,23.22,2548900,17.1675586149231,17.3669238117415,17.0568001722461,17.1454069263877,3451971.61281196,0.0,1.0
2004-12-17,23.27,23.54,23.22,23.25,1858000,17.18232640728,17.3816916040985,17.1454069263877,17.1675586149231,2516286.73412242,0.0,1.0
2004-12-20,23.56,23.67,23.37,23.37,1549400,17.3964593964554,17.4776822544185,17.2561653690646,17.2561653690646,2098350.19690488,0.0,1.0
2004-12-21,23.93,24.08,23.78,23.8,1795600,17.6696635550585,17.7804219977354,17.5589051123815,17.5736729047385,2431778.50365458,0.0,1.0
2004-12-22,23.72,24.0,23.6,24.0,1449000,17.5146017353108,17.7213508283077,17.4259949811692,17.7213508283077,1962378.62095984,0.0,1.0
2004-12-23,23.8,24.09,23.77,23.8,893000,17.5736729047385,17.7878058939138,17.5515212162031,17.5736729047385,1209388.61871438,0.0,1.0
2004-12-27,24.08,24.32,23.91,23.99,994700,17.7804219977354,17.9576355060185,17.6548957627015,17.7139669321292,1347120.78279417,0.0,1.0
2004-12-28,24.01,24.08,23.78,24.08,1170500,17.7287347244861,17.7804219977354,17.5589051123815,17.7804219977354,1585206.47055452,0.0,1.0
2004-12-29,23.81,23.94,23.7,23.9,1042000,17.5810568009169,17.6770474512369,17.4998339429538,17.6475118665231,1411179.10492765,0.0,1.0
2004-12-30,24.06,24.2301,23.72,23.81,1296600,17.7656542053785,17.8912542793741,17.5146017353108,17.5810568009169,1755983.51962493,0.0,1.0
2004-12-31,24.22,24.44,24.06,24.06,890700,17.8837965442338,18.04624226016,17.7656542053785,17.7656542053785,1206273.73201445,0.0,1.0
2005-01-03,23.56,23.97,23.5,23.97,2034100,17.3964593964554,17.6991991397723,17.3521560193846,17.6991991397723,2754778.71145232,0.0,1.0
2005-01-04,22.89,23.51,22.87,23.5,2675400,16.9017383524985,17.3595399155631,16.8869705601415,17.3521560193846,3623290.38130845,0.0,1.0
2005-01-05,22.59,23.22,22.56,22.89,1739600,16.6802214671446,17.1454069263877,16.6580697786092,16.9017383524985,2355937.78400396,0.0,1.0
2005-01-06,21.91,22.63,21.72,22.45,2955000,16.1781165270092,16.7097570518585,16.0378224996185,16.5768469206461,4001952.2601355,0.0,1.0
2005-01-07,21.98,22.4,21.75,22.15,2381600,16.2298038002585,16.5399274397538,16.0599741881538,16.3553300352923,3225397.46285573,0.0,1.0
2005-01-10,22.35,22.44,21.96,21.96,2027500,16.5030079588615,16.5694630244677,16.2150360079015,16.2150360079015,2745840.34092208,0.0,1.0
2005-01-11,22.59,22.75,22.37,22.51,1583500,16.6802214671446,16.798363806,16.5177757512185,16.6211502977169,2144531.77797785,0.0,1.0
2005-01-12,22.44,23.06,22.32,23.02,1812700,16.5694630244677,17.0272645875323,16.4808562703262,16.9977290028185,2454937.00911933,0.0,1.0
2005-01-13,22.19,22.52,22.07,22.2,1672400,16.3848656200061,16.6285341938954,16.2962588658646,16.3922495161846,2264928.92042322,0.0,1.0
2005-01-14,22.15,22.19,21.83,21.9,1622800,16.3553300352923,16.3848656200061,16.1190453575815,16.1707326308308,2197755.71158981,0.0,1.0
2005-01-18,22.34,22.531,21.96,22.0,2023700,16.4956240626831,16.6366564796917,16.2150360079015,16.2445715926154,2740694.00637435,0.0,1.0
2005-01-19,22.27,22.53,22.19,22.49,1093500,16.4439367894338,16.6359180900738,16.3848656200061,16.60638250536,1480925.48103492,0.0,1.0
2005-01-20,22.13,22.23,22.0,22.12,1024600,16.3405622429354,16.41440120472,16.2445715926154,16.3331783467569,1387614.30989334,0.0,1.0
2005-01-21,22.61,22.75,22.16,22.16,2743200,16.6949892595015,16.798363806,16.3627139314708,16.3627139314708,3715111.82402833,0.0,1.0
2005-01-24,22.83,22.9,22.62,22.73,1420000,16.8574349754277,16.9091222486769,16.70237315568,16.7835960136431,1923103.96256934,0.0,1.0
2005-01-25,22.15,22.64,22.07,22.44,1641100,16.3553300352923,16.7171409480369,16.2962588658646,16.5694630244677,2222539.37533278,0.0,1.0
2005-01-26,22.24,22.47,22.21,22.39,1367500,16.4217851008985,16.5916147130031,16.3996334123631,16.5325435435754,1852003.28789688,0.0,1.0
2005-01-27,22.19,22.24,21.91,22.1,783300,16.3848656200061,16.4217851008985,16.1781165270092,16.3184105544,1060822.06611308,0.0,1.0
2005-01-28,22.18,22.31,21.99,22.3,889800,16.3774817238277,16.4734723741477,16.2371876964369,16.4660884779692,1205054.86330577,0.0,1.0
2005-01-31,21.86,22.06,21.75,21.97,1339200,16.1411970461169,16.2888749696861,16.0599741881538,16.22241990408,1813676.63850202,0.0,1.0
2005-02-01,21.74,21.99,21.61,21.81,1644800,16.0525902919754,16.2371876964369,15.9565996416554,16.1042775652246,2227550.28002398,0.0,1.0
2005-02-02,22.06,22.12,21.67,21.74,1225200,16.2888749696861,16.3331783467569,16.0009030187262,16.0525902919754,1659286.6020704,0.0,1.0
2005-02-03,21.92,21.98,21.56,21.65,1273100,16.1855004231877,16.2298038002585,15.9196801607631,15.9861352263692,1724157.50334298,0.0,1.0
2005-02-04,21.9,21.93,21.59,21.8,1259000,16.1707326308308,16.1928843193662,15.9418318492985,16.0968936690461,1705061.8935738,0.0,1.0
2005-02-07,21.5,22.0,21.35,21.9,2305900,15.8753767836923,16.2445715926154,15.7646183410154,16.1707326308308,3122877.06147088,0.0,1.0
2005-02-08,21.53,21.7,21.27,21.48,2005100,15.8975284722277,16.0230547072615,15.7055471715877,15.8606089913354,2715504.05306182,0.0,1.0
2005-02-09,21.8,21.89,21.35,21.37,1427500,16.0968936690461,16.1633487346523,15.7646183410154,15.7793861333723,1933261.20180827,0.0,1.0
2005-02-10,22.66,22.66,21.98,22.01,2164200,16.7319087403938,16.7319087403938,16.2298038002585,16.2519554887938,2930972.95478351,0.0,1.0
2005-02-11,22.94,23.03,22.57,22.68,1901800,16.9386578333908,17.0051128989969,16.6654536747877,16.7466765327508,2575605.01127772,0.0,1.0
2005-02-14,23.18,23.25,22.82,23.19,2402400,17.1158713416738,17.1675586149231,16.8500510792492,17.1232552378523,3253566.87301169,0.0,1.0
2005-02-15,23.09,23.29,22.92,23.06,1654200,17.0494162760677,17.1970941996369,16.9238900410338,17.0272645875323,2240280.68653676,0.0,1.0
2005-02-16,23.27,23.45,22.83,22.91,1795300,17.18232640728,17.3152365384923,16.8574349754277,16.9165061448554,2431372.21408503,0.0,1.0
2005-02-17,23.98,24.05,23.22,23.22,2537400,17.7065830359508,17.7582703092,17.1454069263877,17.1454069263877,3436397.17931228,0.0,1.0
2005-02-18,24.03,24.07,23.56,23.9,1488600,17.7435025168431,17.7730381015569,17.3964593964554,17.6475118665231,2016008.84414135,0.0,1.0
2005-02-22,25.0,25.03,24.54,24.59,3114300,18.4597404461538,18.4818921346892,18.1200812219446,18.1570007028369,4217692.02157022,0.0,1.0
2005-02-23,24.89,25.0,24.45,24.6,2432000,18.3785175881908,18.4597404461538,18.0536261563385,18.1643845990154,3293654.11054129,0.0,1.0
2005-02-24,24.78,25.15,24.7,24.95,2102900,18.2972947302277,18.5704988888308,18.2382235608,18.4228209652615,2847954.45273737,0.0,1.0
2005-02-25,24.9,25.16,24.56,24.67,1440400,18.3859014843692,18.5778827850092,18.1348490143015,18.2160718722646,1950731.65329921,0.0,1.0
2005-02-28,24.9,25.3,24.85,25.03,1691000,18.3859014843692,18.6812573315077,18.3489820034769,18.4818921346892,2290118.87373575,0.0,1.0
2005-03-01,24.35,24.82,24.31,24.7,1714900,17.9797871945538,18.3268303149415,17.95025160984,18.2382235608,2322486.60944378,0.0,1.0
2005-03-02,25.0,25.03,24.1,24.18,1885600,18.4597404461538,18.4818921346892,17.7951897900923,17.85426095952,2553665.37452166,0.0,1.0
2005-03-03,24.83,25.02,24.8001,24.97,1357100,18.33421421112,18.4745082385108,18.3121363615464,18.4375887576185,1837918.58281891,0.0,1.0
2005-03-04,25.41,25.44,25.12,25.22,1730300,18.7624801894708,18.7846318780061,18.5483472002954,18.62218616208,2343342.80734769,0.0,1.0
2005-03-07,25.11,25.6,25.1,25.5,1688400,18.5409633041169,18.9027742168615,18.5335794079385,18.8289352550769,2286597.69746625,0.0,1.0
2005-03-08,26.01,26.08,25.41,25.43,2843000,19.2055139601785,19.2572012334277,18.7624801894708,18.7772479818277,3850270.82083424,0.0,1.0
2005-03-09,25.92,26.32,25.85,25.92,1801000,19.1390588945723,19.4344147417108,19.0873716213231,19.1390588945723,2439091.71590661,0.0,1.0
2005-03-10,25.56,25.91,25.45,25.85,1417500,18.8732386321477,19.1316749983938,18.7920157741846,19.0873716213231,1919718.21615637,0.0,1.0
2005-03-11,25.8,25.94,25.56,25.56,1516600,19.0504521404308,19.1538266869292,18.8732386321477,18.8732386321477,2053929.20396666,0.0,1.0
2005-03-14,25.55,25.7,25.3,25.7,1221800,18.8658547359692,18.9766131786461,18.6812573315077,18.9766131786461,1654681.98694875,0.0,1.0
2005-03-15,25.5,25.77,25.47,25.71,1390700,18.8289352550769,19.0283004518954,18.8067835665415,18.9839970748246,1883423.01460929,0.0,1.0
2005-03-16,25.64,25.96,25.59,25.75,1205500,18.9323098015754,19.1685944792861,18.8953903206831,19.0135326595385,1632606.92033615,0.0,1.0
2005-03-17,25.7,25.71,25.25,25.34,1604600,18.9766131786461,18.9839970748246,18.6443378506154,18.7107929162215,2173107.47770336,0.0,1.0
2005-03-18,25.22,25.5,25.14,25.32,1669700,18.62218616208,18.8289352550769,18.5631149926523,18.6960251238646,2261272.3142972,0.0,1.0
2005-03-21,24.61,24.81,24.47,24.77,1653900,18.1717684951938,18.3194464187631,18.0683939486954,18.2899108340492,2239874.39696721,0.0,1.0
2005-03-22,24.06,24.88,23.94,24.75,2082900,17.7656542053785,18.3711336920123,17.6770474512369,18.2751430416923,2820868.48143357,0.0,1.0
2005-03-23,23.64,24.02,23.63,24.0,2290900,17.4555305658831,17.7361186206646,17.4481466697046,17.7213508283077,3102562.58299303,0.0,1.0
2005-03-24,23.69,23.87,23.513,23.7,1519400,17.4924500467754,17.6253601779877,17.3617550844166,17.4998339429538,2057721.23994919,0.0,1.0
2005-03-28,23.61,23.79,23.55,23.62,1402400,17.4333788773477,17.56628900856,17.3890755002769,17.4407627735261,1899268.307822,0.0,1.0
2005-03-29,23.66,23.89,23.58,23.65,1492900,17.47029835824,17.6401279703446,17.4112271888123,17.4629144620615,2021832.32797167,0.0,1.0
2005-03-30,23.66,23.77,23.58,23.66,2298300,17.47029835824,17.5515212162031,17.4112271888123,17.47029835824,3112584.39237543,0.0,1.0
2005-03-31,23.96,24.16,23.89,23.9,1557700,17.6918152435938,17.8394931671631,17.6401279703446,17.6475118665231,2109590.87499597,0.0,1.0
2005-04-01,23.94,24.04,23.79,23.96,2452200,17.6770474512369,17.7508864130215,17.56628900856,17.6918152435938,3321010.94155813,0.0,1.0
2005-04-04,23.74,23.85,23.55,23.72,1667700,17.5293695276677,17.6105923856308,17.3890755002769,17.5146017353108,2258563.71716682,0.0,1.0
2005-04-05,23.93,24.07,23.84,23.89,1117300,17.6696635550585,17.7730381015569,17.6032084894523,17.6401279703446,1513157.78688642,0.0,1.0
2005-04-06,24.07,24.07,23.79,23.93,1699500,17.7730381015569,17.7730381015569,17.56628900856,17.6696635550585,2301630.41153986,0.0,1.0
2005-04-07,24.06,24.5,24.05,24.1,2202800,17.7656542053785,18.0905456372308,17.7582703092,17.7951897900923,2983248.87939981,0.0,1.0
2005-04-08,23.89,24.17,23.8,24.0,1345700,17.6401279703446,17.8468770633415,17.5736729047385,17.7213508283077,1822479.57917575,0.0,1.0
2005-04-11,23.69,24.03,23.55,23.99,1662600,17.4924500467754,17.7435025168431,17.3890755002769,17.7139669321292,2251656.79448436,0.0,1.0
2005-04-12,23.53,23.74,23.26,23.6,1678300,17.37430770792,17.5293695276677,17.1749425111015,17.4259949811692,2272919.28195783,0.0,1.0
2005-04-13,23.56,23.66,23.37,23.52,1631000,17.3964593964554,17.47029835824,17.2561653690646,17.3669238117415,2208860.95982436,0.0,1.0
2005-04-14,22.63,23.22,22.51,23.13,3935800,16.7097570518585,17.1454069263877,16.6211502977169,17.0789518607815,5330248.29287352,0.0,1.0
2005-04-15,22.41,22.94,22.41,22.65,2280400,16.5473113359323,16.9386578333908,16.5473113359323,16.7245248442154,3088342.44805854,0.0,1.0
2005-04-18,22.61,22.77,22.41,22.42,2141700,16.6949892595015,16.8131315983569,16.5473113359323,16.5546952321108,2900501.23706674,0.0,1.0
2005-04-19,23.01,23.01,22.55,22.66,2687800,16.99034510664,16.99034510664,16.6506858824308,16.7319087403938,3640083.68351681,0.0,1.0
2005-04-20,22.75,23.05,22.58,22.85,1919700,16.798363806,17.0198806913538,16.6728375709661,16.8722027677846,2599846.95559462,0.0,1.0
2005-04-21,22.54,22.74,22.42,22.6,2010400,16.6433019862523,16.7909799098215,16.5546952321108,16.6876053633231,2722681.83545733,0.0,1.0
2005-04-22,22.6,22.77,22.54,22.66,1395400,16.6876053633231,16.8131315983569,16.6433019862523,16.7319087403938,1889788.21786567,0.0,1.0
2005-04-25,22.68,22.7,22.37,22.61,1261500,16.7466765327508,16.7614443251077,16.5177757512185,16.6949892595015,1708447.63998677,0.0,1.0
2005-04-26,22.57,22.91,22.53,22.9,1196800,16.6654536747877,16.9165061448554,16.6359180900738,16.9091222486769,1620824.522819,0.0,1.0
2005-04-27,21.89,22.46,21.67,22.43,3362500,16.1633487346523,16.5842308168246,16.0009030187262,16.5620791282892,4553828.92545029,0.0,1.0
2005-04-28,21.81,22.03,21.51,21.93,2283500,16.1042775652246,16.2667232811508,15.8827606798708,16.1928843193662,3092540.77361063,0.0,1.0
2005-04-29,22.32,22.52,21.92,22.05,1777000,16.4808562703262,16.6285341938954,16.1855004231877,16.2814910735077,2406588.55034205,0.0,1.0
2005-05-02,22.52,22.55,22.08,22.29,1229600,16.6285341938954,16.6506858824308,16.3036427620431,16.4587045817908,1665245.51575722,0.0,1.0
2005-05-03,22.76,22.84,22.41,22.52,1634600,16.8057477021785,16.8648188716062,16.5473113359323,16.6285341938954,2213736.43465904,0.0,1.0
2005-05-04,23.2,23.26,22.91,22.96,1669100,17.1306391340308,17.1749425111015,16.9165061448554,16.9534256257477,2260459.73515809,0.0,1.0
2005-05-05,23.14,23.25,23.01,23.2,1345400,17.08633575696,17.1675586149231,16.99034510664,17.1306391340308,1822073.28960619,0.0,1.0
2005-05-06,23.1,23.14,22.77,23.02,1187600,17.0568001722461,17.08633575696,16.8131315983569,16.9977290028185,1608364.97601927,0.0,1.0
2005-05-09,23.12,23.25,22.95,23.14,898000,17.0715679646031,17.1675586149231,16.9460417295692,17.08633575696,1216160.11154033,0.0,1.0
2005-05-10,22.79,23.34,22.79,23.18,1238000,16.8278993907138,17.2340136805292,16.8278993907138,17.1158713416738,1676621.62370482,0.0,1.0
2005-05-11,22.52,22.93,22.46,22.8,1818200,16.6285341938954,16.9312739372123,16.5842308168246,16.8352832868923,2462385.65122787,0.0,1.0
2005-05-12,21.74,22.44,21.63,22.44,3267400,16.0525902919754,16.5694630244677,15.9713674340123,16.5694630244677,4425035.13190075,0.0,1.0
2005-05-13,21.55,21.81,21.51,21.66,1922700,15.9122962645846,16.1042775652246,15.8827606798708,15.9935191225477,2603909.85129019,0.0,1.0
2005-05-16,21.38,21.6,21.07,21.37,2127900,15.7867700295508,15.9492157454769,15.5578692480185,15.7793861333723,2881811.91686711,0.0,1.0
2005-05-17,21.72,21.82,21.37,21.37,1930600,16.0378224996185,16.1116614614031,15.7793861333723,15.7793861333723,2614608.80995518,0.0,1.0
2005-05-18,22.01,22.24,21.8,21.8,1607900,16.2519554887938,16.4217851008985,16.0968936690461,16.0968936690461,2177576.66296849,0.0,1.0
2005-05-19,22.02,22.09,21.67,21.92,1056400,16.2593393849723,16.3110266582215,16.0009030187262,16.1855004231877,1430681.00426638,0.0,1.0
2005-05-20,21.62,21.9,21.55,21.77,1437500,15.9639835378338,16.1707326308308,15.9122962645846,16.0747419805108,1946804.18746017,0.0,1.0
2005-05-23,21.9,22.02,21.55,21.55,934800,16.1707326308308,16.2593393849723,15.9122962645846,15.9122962645846,1265998.29873931,0.0,1.0
2005-05-24,22.43,22.5,22.02,22.09,1504200,16.5620791282892,16.6137664015385,16.2593393849723,16.3110266582215,2037135.90175832,0.0,1.0
2005-05-25,22.61,22.69,22.41,22.55,1455500,16.6949892595015,16.7540604289292,16.5473113359323,16.6506858824308,1971181.56163358,0.0,1.0
2005-05-26,22.14,22.57,22.14,22.5,1000900,16.4291689970769,16.7482540317988,16.4291689970769,16.696309956379,1348815.99939368,0.11,1.0
2005-05-27,22.99,23.1,22.3,22.3,2077200,17.0599184843179,17.1415448885491,16.5478983123223,16.5478983123223,2799241.27679144,0.0,1.0
2005-05-31,22.99,23.11,22.47,22.69,2384400,17.0599184843179,17.1489654707519,16.6740482097705,16.8373010182328,3213224.96648446,0.0,1.0
2005-06-01,23.27,23.37,22.83,22.87,1855200,17.2676947859973,17.3419006080256,16.9411891690725,16.9708714978839,2500073.37603672,0.0,1.0
2005-06-02,22.89,23.71,22.83,23.48,2056800,16.9857126622896,17.594200402922,16.9411891690725,17.4235270122568,2771750.17239776,0.0,1.0
2005-06-03,23.2,23.44,22.86,22.94,1553300,17.2157507105774,17.3938446834455,16.963450915681,17.0228155733037,2093231.98307344,0.0,1.0
2005-06-06,23.01,23.56,22.95,23.55,1176400,17.0747596487236,17.4828916698795,17.0302361555066,17.4754710876767,1585320.35336869,0.0,1.0
2005-06-07,22.59,22.87,22.55,22.75,1967800,16.7630951962045,16.9708714978839,16.7334128673932,16.8818245114499,2651813.49146457,0.0,1.0
2005-06-08,22.7,23.13,22.6,22.65,1353100,16.8447216004357,17.1638066351576,16.7705157784073,16.8076186894215,1823441.83113157,0.0,1.0
2005-06-09,22.77,22.78,22.44,22.63,1702600,16.8966656758555,16.9040862580584,16.651786463162,16.7927775250158,2294429.13434678,0.0,1.0
2005-06-10,23.47,23.51,22.5,22.77,2678200,17.416106430054,17.4457887588653,16.696309956379,16.8966656758555,3609150.77387966,0.0,1.0
2005-06-13,23.45,23.8,23.31,23.52,1708400,17.4012652656483,17.6609856427475,17.2973771148086,17.4532093410682,2302245.23265478,0.0,1.0
2005-06-14,23.14,23.36,23.0,23.19,1674500,17.1712272173604,17.3344800258228,17.0673390665207,17.2083301283746,2256561.48564764,0.0,1.0
2005-06-15,23.61,23.78,23.22,23.22,1519000,17.5199945808937,17.6461444783419,17.2305918749831,17.2305918749831,2047009.19480368,0.0,1.0
2005-06-16,24.51,24.63,24.14,24.2,2749400,18.1878469791488,18.2768939655829,17.9132854376439,17.9578089308609,3705100.11862623,0.0,1.0
2005-06-17,24.73,25.1,24.61,25.1,2569300,18.3510997876112,18.6256613291161,18.2620528011772,18.6256613291161,3462396.79013107,0.0,1.0
2005-06-20,24.32,24.85,24.25,24.81,1483600,18.046855917295,18.4401467740452,17.9949118418751,18.4104644452339,1999304.04306171,0.0,1.0
2005-06-21,24.39,24.61,23.97,24.23,1254200,18.0987999927148,18.2620528011772,17.7871355401957,17.9800706774695,1690163.8789485,0.0,1.0
2005-06-22,24.48,24.58,24.16,24.22,1182400,18.1655852325403,18.2397910545687,17.9281266020496,17.9726500952666,1593405.97230802,0.0,1.0
2005-06-23,24.75,25.08,24.65,24.7,2114700,18.3659409520169,18.6108201647104,18.2917351299885,18.3288380410027,2849776.39516217,0.0,1.0
2005-06-24,24.92,25.17,24.74,24.76,1760100,18.4920908494651,18.677605404536,18.358520369814,18.3733615342197,2371916.31584855,0.0,1.0
2005-06-27,24.6,24.95,24.58,24.95,1497900,18.2546322189744,18.5143525960736,18.2397910545687,18.5143525960736,2018574.76820041,0.0,1.0
2005-06-28,24.7,24.81,24.35,24.5,1166700,18.3288380410027,18.4104644452339,18.0691176639035,18.180426396946,1572248.60275013,0.0,1.0
2005-06-29,25.8,25.8,24.71,24.71,3245200,19.1451020833146,19.1451020833146,18.3362586232055,18.3362586232055,4373241.76364509,0.0,1.0
2005-06-30,25.03,25.9,24.89,25.82,2379700,18.5737172536963,19.2193079053429,18.4698291028566,19.1599432477202,3206891.23164865,0.0,1.0
2005-07-01,25.28,25.37,24.62,25.25,1703100,18.7592318087671,18.8260170485927,18.26947338338,18.7369700621586,2295102.93592505,0.0,1.0
2005-07-05,24.18,24.43,24.02,24.35,2671300,17.9429677664553,18.1284823215262,17.8242384512099,18.0691176639035,3599852.31209945,0.0,1.0
2005-07-06,24.39,24.55,24.3,24.3,1260800,18.0987999927148,18.2175293079602,18.0320147528893,18.0320147528893,1699058.05978175,0.0,1.0
2005-07-07,24.59,24.73,24.4,24.58,1708300,18.2472116367715,18.3510997876112,18.1062205749176,18.2397910545687,2302110.47233912,0.0,1.0
2005-07-08,24.56,24.89,24.46,24.62,845900,18.224949890163,18.4698291028566,18.1507440681347,18.26947338338,1139937.510128,0.0,1.0
2005-07-11,24.91,25.08,24.6,24.6,1249000,18.4846702672622,18.6108201647104,18.2546322189744,18.2546322189744,1683156.34253443,0.0,1.0
2005-07-12,24.7,25.2,24.68,25.01,1451900,18.3288380410027,18.6998671511445,18.313996876597,18.5588760892906,1956585.02299899,0.0,1.0
2005-07-13,24.53,24.6,24.28,24.51,1268300,18.2026881435545,18.2546322189744,18.0171735884836,18.1878469791488,1709165.0834559,0.0,1.0
2005-07-14,24.03,24.71,24.03,24.55,1489300,17.8316590334128,18.3362586232055,17.8316590334128,18.2175293079602,2006985.38105406,0.0,1.0
2005-07-15,23.75,24.07,23.55,24.03,2026800,17.6238827317334,17.8613413622241,17.4754710876767,17.8316590334128,2731322.07770118,0.0,1.0
2005-07-18,23.55,23.85,23.53,23.74,1362100,17.4754710876767,17.6980885537617,17.460629923271,17.6164621495305,1835570.25954054,0.0,1.0
2005-07-19,23.81,23.83,23.35,23.43,1387200,17.6684062249504,17.683247389356,17.32705944362,17.3864241012426,1869395.09877002,0.0,1.0
2005-07-20,24.1,24.33,23.86,24.09,1684900,17.8836031088326,18.0542764994978,17.7055091359646,17.8761825266298,2270576.55847579,0.0,1.0
2005-07-21,24.65,24.8,24.28,24.49,2103100,18.2917351299885,18.4030438630311,18.0171735884836,18.1730058147432,2834144.19854617,0.0,1.0
2005-07-22,24.7,24.84,24.48,24.79,1274500,18.3288380410027,18.4327261918424,18.1655852325403,18.3956232808282,1717520.22302652,0.0,1.0
2005-07-25,24.67,24.77,24.55,24.75,1243200,18.3065762943942,18.3807821164225,18.2175293079602,18.3659409520169,1675340.24422642,0.0,1.0
2005-07-26,24.36,24.5,24.15,24.5,1761000,18.0765382461063,18.180426396946,17.9207060198468,18.180426396946,2373129.15868945,0.0,1.0
2005-07-27,24.4,24.57,24.21,24.41,1481100,18.1062205749176,18.2323704723658,17.9652295130638,18.1136411571205,1995935.03517033,0.0,1.0
2005-07-28,24.36,24.5,24.21,24.4,2029000,18.0765382461063,18.180426396946,17.9652295130638,18.1062205749176,2734286.8046456,0.0,1.0
2005-07-29,24.5,24.81,24.49,24.69,1391900,18.180426396946,18.4104644452339,18.1730058147432,18.3214174587999,1875728.83360582,0.0,1.0
2005-08-01,24.6,24.87,24.46,24.75,721200,18.2546322189744,18.4549879384509,18.1507440681347,18.3659409520169,971891.396505866,0.0,1.0
2005-08-02,25.2,25.38,24.7,24.7,2274200,18.6998671511445,18.8334376307955,18.3288380410027,18.3288380410027,3064719.09863234,0.0,1.0
2005-08-03,25.98,26.07,25.4,25.5,3875400,19.2786725629656,19.3454578027911,18.8482787952012,18.9224846172295,5222501.27290466,0.0,1.0
2005-08-04,26.16,26.68,26.02,26.05,3190600,19.4122430426166,19.7981133171641,19.3083548917769,19.3306166383854,4299662.63129732,0.0,1.0
2005-08-05,26.11,26.18,25.91,26.18,2181700,19.3751401316025,19.4270842070223,19.2267284875457,19.4270842070223,2940065.8066512,0.0,1.0
2005-08-08,26.19,26.62,26.03,26.06,1992600,19.4345047892251,19.753589823947,19.3157754739798,19.3380372205883,2685234.04974708,0.0,1.0
2005-08-09,26.14,26.25,25.86,26.07,1457400,19.397401878211,19.4790282824421,19.1896255765316,19.3454578027911,1963996.84036002,0.0,1.0
2005-08-10,26.47,26.65,26.16,26.32,1586600,19.6422810909045,19.7758515705555,19.4122430426166,19.530972357862,2138107.16818665,0.0,1.0
2005-08-11,27.4,27.63,26.85,26.85,3458100,20.3323952357682,20.5030686264334,19.9242632146122,19.9242632146122,4660146.47567518,0.0,1.0
2005-08-12,27.51,27.97,27.28,27.75,2872100,20.4140216399994,20.7553684213298,20.2433482493342,20.5921156128674,3870451.02593525,0.0,1.0
2005-08-15,27.08,27.33,26.91,27.31,1655200,20.0949366052775,20.2804511603483,19.9687867078293,20.2656099959427,2230552.74472616,0.0,1.0
2005-08-16,26.82,27.32,26.69,27.04,2150000,19.9020014680037,20.2730305781455,19.8055338993669,20.0652542764661,2897346.78658849,0.0,1.0
2005-08-17,26.31,26.69,26.27,26.45,3236400,19.5235517756592,19.8055338993669,19.4938694468478,19.6274399264988,4361382.85586742,0.0,1.0
2005-08-18,26.29,26.43,26.02,26.28,2394600,19.5087106112535,19.6125987620932,19.3083548917769,19.5012900290507,3226970.5186813,0.0,1.0
2005-08-19,26.25,26.38,26.02,26.29,1411300,19.4790282824421,19.575495851079,19.3083548917769,19.5087106112535,1901872.33484295,0.0,1.0
2005-08-22,26.28,26.74,25.95,26.67,1675800,19.5012900290507,19.8426368103811,19.2564108163571,19.7906927349612,2258313.36975115,0.0,1.0
2005-08-23,26.22,26.74,26.18,26.51,1116200,19.4567665358336,19.8426368103811,19.4270842070223,19.6719634197159,1504194.64334422,0.0,1.0
2005-08-24,25.55,26.52,25.52,26.27,2809500,18.9595875282437,19.6793840019187,18.9373257816352,19.4938694468478,3786091.06833505,0.0,1.0
2005-08-25,26.05,26.22,25.74,25.9,2669000,19.3306166383854,19.4567665358336,19.1005785900976,19.2193079053429,3596752.82483939,0.0,1.0
2005-08-26,25.94,26.35,25.85,26.05,1740000,19.2489902341543,19.5532341044705,19.1822049943287,19.3306166383854,2344829.49240184,0.0,1.0
2005-08-29,26.14,26.41,26.01,26.16,1658300,19.397401878211,19.5977575976875,19.3009343095741,19.4122430426166,2234730.31451148,0.0,1.0
2005-08-30,25.68,25.91,25.22,25.65,2209200,19.0560550968805,19.2267284875457,18.7147083155501,19.033793350272,2977124.89345642,0.0,1.0
2005-08-31,26.22,26.25,25.56,25.74,1852200,19.4567665358336,19.4790282824421,18.9670081104465,19.1005785900976,2496030.56656707,0.0,1.0
2005-09-01,27.31,27.56,26.6,26.69,3380700,20.2656099959427,20.4511245510135,19.7387486595414,19.8055338993669,4555841.99135799,0.0,1.0
2005-09-02,27.36,27.58,26.91,27.24,2889900,20.3027129069568,20.4659657154192,19.9687867078293,20.2136659205228,3894438.3621219,0.0,1.0
2005-09-06,27.2,27.57,27.13,27.49,1905200,20.1839835917115,20.4585451332164,20.1320395162916,20.3991804755937,2567453.53386436,0.0,1.0
2005-09-07,27.21,27.52,27.08,27.08,1620200,20.1914041739143,20.4214422222022,20.0949366052775,20.0949366052775,2183386.63424682,0.0,1.0
2005-09-08,27.69,27.87,27.46,27.46,2755100,20.5475921196504,20.6811625993014,20.3769187289852,20.3769187289852,3712781.45661858,0.0,1.0
2005-09-09,27.86,27.98,27.77,27.77,3343700,20.6737420170986,20.7627890035326,20.6069567772731,20.6069567772731,4505980.67456554,0.0,1.0
2005-09-12,27.82,27.84,27.5,27.83,2269800,20.6440596882873,20.6589008526929,20.4066010577965,20.6514802704901,3058789.6447435,0.0,1.0
2005-09-13,27.09,27.73,27.04,27.73,2792400,20.1023571874803,20.5772744484617,20.0652542764661,20.5772744484617,3763047.05435799,0.0,1.0
2005-09-14,27.59,27.71,27.31,27.39,2972000,20.473386297622,20.5624332840561,20.2656099959427,20.3249746535653,4005076.58127489,0.0,1.0
2005-09-15,28.07,28.19,27.59,27.99,3551500,20.8295742433581,20.9186212297922,20.473386297622,20.7702095857355,4786012.61049722,0.0,1.0
2005-09-16,29.0,29.02,28.48,28.48,4985400,21.5196883882218,21.5345295526275,21.1338181136744,21.1338181136744,6718340.77667825,0.0,1.0
2005-09-19,28.82,29.96,28.7512,29.58,5702200,21.3861179085708,22.232064279694,21.3350643030153,21.9500821559862,7684302.71929528,0.0,1.0
2005-09-20,28.35,29.18,28.2,28.85,3061500,21.0373505450375,21.6532588678728,20.926041811995,21.4083796551793,4125687.06378635,0.0,1.0
2005-09-21,29.05,29.2,28.65,28.65,2937600,21.556791299236,21.6681000322785,21.2599680111226,21.2599680111226,3958719.03268945,0.0,1.0
2005-09-22,28.73,28.91,28.328,28.91,2381500,21.3193326687453,21.4529031483963,21.0210252641913,21.4529031483963,3209316.91733045,0.0,1.0
2005-09-23,28.68,28.75,27.88,28.17,2742800,21.2822297577311,21.3341738331509,20.6885831815043,20.9037800653865,3696205.93779297,0.0,1.0
2005-09-26,28.86,29.47,28.12,28.28,3868500,21.4158002373821,21.868455751755,20.8666771543723,20.9854064696177,5213202.81112445,0.0,1.0
2005-09-27,28.4,28.77,28.0,28.76,3076200,21.0744534560517,21.3490149975566,20.7776301679383,21.3415944153538,4145496.83018767,0.0,1.0
2005-09-28,28.85,29.08,28.1,28.47,3099300,21.4083796551793,21.5790530458445,20.8518359899666,21.1263975314715,4176626.46310404,0.0,1.0
2005-09-29,29.3,29.47,28.85,28.9,3085800,21.7423058543068,21.868455751755,21.4083796551793,21.4454825661934,4158433.82049059,0.0,1.0
2005-09-30,29.05,29.47,28.92,29.3,1738500,21.556791299236,21.868455751755,21.4603237305991,21.7423058543068,2342808.08766701,0.0,1.0
2005-10-03,28.98,29.04,28.26,28.96,2101100,21.5048472238161,21.5493707170331,20.970565305212,21.4900060594105,2831448.99223306,0.0,1.0
2005-10-04,28.34,29.12,28.26,28.99,2961900,21.0299299628347,21.6087353746558,20.970565305212,21.512267806019,3991465.78939369,0.0,1.0
2005-10-05,27.66,28.3,27.56,28.3,3571600,20.5253303730419,21.0002476340233,20.4511245510135,21.0002476340233,4813099.43394392,0.0,1.0
2005-10-06,27.9,28.4,27.5,27.83,3504000,20.7034243459099,21.0744534560517,20.4066010577965,20.6514802704901,4722001.46056097,0.0,1.0
2005-10-07,28.6,28.66,27.78,27.8,2888900,21.2228651001084,21.2673885933254,20.6143773594759,20.6292185238816,3893090.75896534,0.0,1.0
2005-10-10,28.48,28.79,28.16,28.6,1479600,21.1338181136744,21.3638561619623,20.8963594831836,21.2228651001084,1993913.6304355,0.0,1.0
2005-10-11,28.34,28.82,28.27,28.49,2167400,21.0299299628347,21.3861179085708,20.9779858874148,21.1412386958772,2920795.0815125,0.0,1.0
2005-10-12,27.65,28.63,27.38,28.34,2796900,20.5179097908391,21.2451268467169,20.3175540713625,21.0299299628347,3769111.26856248,0.0,1.0
2005-10-13,27.27,27.41,26.7,27.4,3020500,20.2359276671313,20.339815817971,19.8129544815697,20.3323952357682,4070435.33436769,0.0,1.0
2005-10-14,26.88,27.1,26.59,26.9,2493700,19.9465249612208,20.1097777696831,19.7313280773385,19.9613661256264,3360517.99149567,0.0,1.0
2005-10-17,27.17,27.65,27.07,27.6,2143000,20.161721845103,20.5179097908391,20.0875160230746,20.4808068798249,2887913.56449261,0.0,1.0
2005-10-18,26.48,27.03,26.44,26.8,1789100,19.6497016731074,20.0578336942633,19.620019344296,19.8871603035981,2410996.80738858,0.0,1.0
2005-10-19,26.09,26.3,25.77,26.1,3508400,19.3602989671968,19.5161311934563,19.1228403367061,19.3677195493996,4727930.91444978,0.0,1.0
2005-10-20,25.43,26.49,25.27,26.21,2843400,18.8705405418097,19.6571222553102,18.7518112265643,19.4493459536308,3831774.81534218,0.0,1.0
2005-10-21,26.4,26.55,25.45,25.5,2646700,19.5903370154847,19.7016457485272,18.8853817062153,18.9224846172295,3566701.27444825,0.0,1.0
2005-10-24,26.63,26.89,26.4,26.4,2010500,19.7610104061499,19.9539455434236,19.5903370154847,19.5903370154847,2709356.14624937,0.0,1.0
2005-10-25,27.06,27.35,27.0,27.0,2830700,20.0800954408718,20.295292324754,20.0355719476548,20.0355719476548,3814660.25525397,0.0,1.0
2005-10-26,26.2,27.73,26.2,27.2,2541100,19.441925371428,20.5772744484617,19.441925371428,20.1839835917115,3424394.38111628,0.0,1.0
2005-10-27,26.32,26.8,26.13,26.58,1957900,19.530972357862,19.8871603035981,19.3899812960081,19.7239074951357,2638472.2202147,0.0,1.0
2005-10-28,27.2,27.45,26.47,26.47,2925500,20.1839835917115,20.3694981467824,19.6422810909045,19.6422810909045,3942413.03449517,0.0,1.0
2005-10-31,25.25,26.3,24.54,26.29,11948000,18.7369700621586,19.5161311934563,18.2101087257573,19.5087106112535,16101162.5144927,0.0,1.0
2005-11-01,25.04,25.32,24.75,25.1,6865400,18.5811378358991,18.7889141375785,18.3659409520169,18.6256613291161,9251834.71099749,0.0,1.0
2005-11-02,25.4,25.46,25.08,25.2,7432400,18.8482787952012,18.8928022884182,18.6108201647104,18.6998671511445,10015925.7007629,0.0,1.0
2005-11-03,24.99,25.55,24.96,25.4,4749000,18.5440349248849,18.9595875282437,18.5217731782764,18.8482787952012,6399767.39046918,0.0,1.0
2005-11-04,24.92,25.32,24.58,25.2,3591800,18.4920908494651,18.7889141375785,18.2397910545687,18.6998671511445,4840321.01770629,0.0,1.0
2005-11-07,25.22,25.32,24.84,24.93,3204100,18.7147083155501,18.7889141375785,18.4327261918424,18.4995114316679,4317855.27391078,0.0,1.0
2005-11-08,25.24,25.36,24.95,25.15,4249600,18.7295494799558,18.8185964663898,18.5143525960736,18.6627642401303,5726774.37408671,0.0,1.0
2005-11-09,25.83,25.9,25.2,25.3,5166200,19.1673638299231,19.2193079053429,18.6998671511445,18.7740729731728,6961987.42738298,0.0,1.0
2005-11-10,25.56,25.96,25.32,25.95,3307000,18.9670081104465,19.2638313985599,18.7889141375785,19.2564108163571,4456523.63872006,0.0,1.0
2005-11-11,26.11,26.14,25.24,25.59,3271400,19.3751401316025,19.397401878211,18.7295494799558,18.989269857055,4408548.96634677,0.0,1.0
2005-11-14,25.66,26.23,25.6,25.97,1798500,19.0412139324749,19.4641871180365,18.9966904392579,19.2712519807628,2423664.27706018,0.0,1.0
2005-11-15,25.27,26.12,25.27,25.64,1632500,18.7518112265643,19.3825607138053,18.7518112265643,19.0263727680692,2199962.15307242,0.0,1.0
2005-11-16,26.49,26.57,25.66,25.66,4420900,19.6571222553102,19.7164869129329,19.0412139324749,19.0412139324749,5957618.7948042,0.0,1.0
2005-11-17,26.9,27.27,26.69,26.95,3957600,19.9613661256264,20.2359276671313,19.8055338993669,19.9984690366406,5333274.25237331,0.0,1.0
2005-11-18,26.8,26.9,26.38,26.9,2433600,19.8871603035981,19.9613661256264,19.575495851079,19.9613661256264,3279527.04178685,0.0,1.0
2005-11-21,27.43,27.43,26.6,27.18,2357500,20.3546569823767,20.3546569823767,19.7387486595414,20.1691424273058,3176974.44157319,0.0,1.0
2005-11-22,27.81,27.96,27.3,27.51,4868500,20.6366391060844,20.7479478391269,20.2581894137398,20.4140216399994,6560805.96767724,0.0,1.0
2005-11-23,27.14,27.63,27.11,27.51,2607300,20.1394600984945,20.5030686264334,20.117198351886,20.4140216399994,3513605.71008007,0.0,1.0
2005-11-25,27.43,27.69,27.3,27.53,1154400,20.3546569823767,20.5475921196504,20.2581894137398,20.428862804405,1555673.08392453,0.0,1.0
2005-11-28,27.19,27.62,27.14,27.42,1932600,20.2581894137398,20.5785653404742,20.2209363990033,20.429553281528,2593884.03014736,0.11,1.0
2005-11-29,27.02,27.32,26.6307,27.15,2844600,20.1315291636355,20.3550472520549,19.8414771908967,20.2283870019506,3817946.03754382,0.0,1.0
2005-11-30,26.61,26.98,26.46,26.7,3043200,19.8260544427958,20.1017267518463,19.7142953985861,19.8931098693216,4084501.64573343,0.0,1.0
2005-12-01,27.08,27.21,26.8,26.88,4291400,20.1762327813194,20.2730906196345,19.9676158987947,20.0272207223732,5759802.30103196,0.0,1.0
2005-12-02,26.63,27.2,26.52,26.96,2992500,19.8409556486904,20.2656400166871,19.75899901627,20.0868255459517,4016453.46176962,0.0,1.0
2005-12-05,26.55,26.85,26.36,26.65,2605900,19.7813508251119,20.0048689135312,19.639789369113,19.855856854585,3497569.28187985,0.0,1.0
2005-12-06,26.99,27.18,26.41,26.45,4294300,20.1091773547936,20.2507388107925,19.6770423838495,19.7068447956388,5763694.60346776,0.0,1.0
2005-12-07,27.81,27.85,27.2,27.23,4462700,20.7201267964731,20.7499292082624,20.2656400166871,20.2879918255291,5989716.57939493,0.0,1.0
2005-12-08,28.2,28.47,27.61,27.67,4472400,21.0107003114183,21.2118665909957,20.5711147375269,20.6158183552108,6002735.65995603,0.0,1.0
2005-12-09,27.77,28.64,27.76,28.6,4944400,20.6903243846839,21.3385268411,20.6828737817366,21.3087244293107,6636241.43571385,0.0,1.0
2005-12-12,27.6,28.46,27.42,28.42,5105400,20.5636641345796,21.2044159880484,20.429553281528,21.1746135762591,6852331.32956345,0.0,1.0
2005-12-13,27.5,27.6,27.15,27.35,2909800,20.4891581051065,20.5636641345796,20.2283870019506,20.3773990608968,3905455.73368663,0.0,1.0
2005-12-14,26.84,27.3,26.83,27.3,2786000,19.9974183105839,20.3401460461603,19.9899677076366,20.3401460461603,3739294.68487558,0.0,1.0
2005-12-15,26.9,27.08,26.77,26.9,2364500,20.0421219282678,20.1762327813194,19.9452640899527,20.0421219282678,3173568.65843083,0.0,1.0
2005-12-16,27.06,27.15,26.83,26.9,2744900,20.1613315754248,20.2283870019506,19.9899677076366,20.0421219282678,3684131.36414751,0.0,1.0
2005-12-19,26.84,27.52,26.84,27.3,2170500,19.9974183105839,20.5040593110011,19.9974183105839,20.3401460461603,2913187.04720835,0.0,1.0
2005-12-20,26.85,27.1,26.31,26.99,3138800,20.0048689135312,20.191133987214,19.6025363543764,20.1091773547936,4212813.40878948,0.0,1.0
2005-12-21,27.22,27.49,26.69,26.83,2898400,20.2805412225818,20.4817075021592,19.8856592663743,19.9899677076366,3890154.95859417,0.0,1.0
2005-12-22,27.12,27.31,26.36,27.22,11542500,20.2060351931087,20.3475966491076,19.639789369113,20.2805412225818,15492034.7811114,0.0,1.0
2005-12-23,27.21,27.5,27.09,27.15,4321100,20.2730906196345,20.4891581051065,20.1836833842667,20.2283870019506,5799664.84666756,0.0,1.0
2005-12-27,27.32,27.7,27.21,27.7,3356100,20.3550472520549,20.6381701640527,20.2730906196345,20.6381701640527,4504467.65682373,0.0,1.0
2005-12-28,27.55,27.77,27.28,27.7,4152200,20.526411119843,20.6903243846839,20.3252448402656,20.6381701640527,5572971.78411357,0.0,1.0
2005-12-29,28.3,28.39,27.56,27.57,4673200,21.0852063408914,21.1522617674172,20.5338617227904,20.5413123257377,6272244.04930386,0.0,1.0
2005-12-30,27.87,28.25,27.79,28.25,1851700,20.764830414157,21.0479533261548,20.7052255905785,21.0479533261548,2485302.21392107,0.0,1.0
2006-01-03,28.82,28.82,28.13,28.14,6645300,21.4726376941516,21.4726376941516,20.9585460907871,20.9659966937344,8919143.92297331,0.0,1.0
2006-01-04,29.6,29.6,28.61,28.61,6796300,22.0537847240419,22.0537847240419,21.3161750322581,21.3161750322581,9121812.08428567,0.0,1.0
2006-01-05,29.25,29.31,28.75,28.84,5674400,21.793013620886,21.8377172385699,21.4204834735204,21.4875389000462,7616027.9109325,0.0,1.0
2006-01-06,30.06,30.08,29.45,29.45,5211100,22.3965124596182,22.4114136655128,21.9420256798322,21.9420256798322,6994199.0424821,0.0,1.0
2006-01-09,30.0,30.46,29.46,29.7,5475400,22.3518088419343,22.6945365775107,21.9494762827795,22.128290753515,7348935.43344141,0.0,1.0
2006-01-10,29.57,29.79,29.32,29.35,7027500,22.0314329152,22.1953461800408,21.8451678415172,21.8675196503591,9432122.54054668,0.0,1.0
2006-01-11,29.19,29.77,29.09,29.76,3627300,21.7483100032021,22.1804449741462,21.673803973729,22.1729943711989,4868465.04323374,0.0,1.0
2006-01-12,29.14,29.34,28.58,28.9,5141600,21.7110569884656,21.8600690474118,21.2938232234161,21.5322425177301,6900918.00134825,0.0,1.0
2006-01-13,29.77,29.87,28.96,29.14,5780700,22.1804449741462,22.2549510036193,21.576946135414,21.7110569884656,7758700.92780338,0.0,1.0
2006-01-17,29.85,30.23,29.61,29.95,5823000,22.2400497977247,22.5231727097225,22.0612353269892,22.3145558271978,7815474.85643591,0.0,1.0
2006-01-18,29.12,29.48,28.94,29.4,5583700,21.6961557825709,21.9643774886742,21.5620449295193,21.9047726650957,7494292.79681974,0.0,1.0
2006-01-19,30.35,30.39,29.37,29.52,5338800,22.6125799450902,22.6423823568795,21.8824208562537,21.9941799004634,7165594.56698269,0.0,1.0
2006-01-20,30.0,30.57,29.94,30.4,13594900,22.3518088419343,22.7764932099311,22.3071052242505,22.6498329598268,18246711.1670549,0.0,1.0
2006-01-23,29.85,30.57,29.68,30.1,7678800,22.2400497977247,22.7764932099311,22.1133895476204,22.4263148714075,10306279.9806972,0.0,1.0
2006-01-24,29.86,29.86,29.17,29.7,6007500,22.247500400672,22.247500400672,21.7334087973075,22.128290753515,8063105.82174803,0.0,1.0
2006-01-25,29.96,30.56,29.59,30.15,5084500,22.3220064301451,22.7690426069838,22.0463341210946,22.463567886144,6824279.90856061,0.0,1.0
2006-01-26,29.95,30.23,29.47,29.61,3229700,22.3145558271978,22.5231727097225,21.9569268857268,22.0612353269892,4334816.95755299,0.0,1.0
2006-01-27,29.95,30.56,29.88,30.01,7494300,22.3145558271978,22.7690426069838,22.2624016065666,22.3592594448817,10058649.0153851,0.0,1.0
2006-01-30,30.31,30.53,29.88,30.33,4341100,22.582777533301,22.7466907981419,22.2624016065666,22.5976787391956,5826508.31174205,0.0,1.0
2006-01-31,31.46,32.14,30.42,30.45,9473500,23.4395968722418,23.946237872659,22.6647341657214,22.6870859745634,12715078.3191561,0.0,1.0
2006-02-01,30.98,31.53,30.68,31.52,5024700,23.0819679307709,23.491751092873,22.8584498423515,23.4843004899257,6744017.9479879,0.0,1.0
2006-02-02,30.41,31.25,29.96,31.1,6686000,22.6572835627741,23.2831342103483,22.3220064301451,23.1713751661386,8973770.3743999,0.0,1.0
2006-02-03,29.6,30.2,29.3,30.02,3953200,22.0537847240419,22.5008209008806,21.8302666356225,22.366710047829,5305879.30662244,0.0,1.0
2006-02-06,30.31,30.32,29.59,29.59,5716700,22.582777533301,22.5902281362483,22.0463341210946,22.0463341210946,7672801.83956504,0.0,1.0
2006-02-07,29.0,30.01,28.55,29.71,7071400,21.6067485472032,22.3592594448817,21.2714714145742,22.1357413564623,9491043.94638519,0.0,1.0
2006-02-08,28.74,29.45,28.65,29.2,3514500,21.4130328705731,21.9420256798322,21.3459774440473,21.7557606061494,4717067.90021364,0.0,1.0
2006-02-09,28.82,29.56,28.74,29.4,4898700,21.4726376941516,22.0239823122526,21.4130328705731,21.9047726650957,6574904.11801866,0.0,1.0
2006-02-10,28.53,29.06,27.78,28.84,5943100,21.2565702086796,21.6514521648871,20.6977749876312,21.4875389000462,7976669.86420818,0.0,1.0
2006-02-13,28.07,28.79,27.82,28.3,4384100,20.9138424731032,21.4502858853097,20.7275773994205,21.0852063408914,5884221.7616522,0.0,1.0
2006-02-14,28.67,28.83,27.87,28.3,3158200,21.3608786499419,21.4800882970989,20.764830414157,21.0852063408914,4238851.56991172,0.0,1.0
2006-02-15,28.03,28.86,27.82,28.6,4273500,20.884040061314,21.5024401059408,20.7275773994205,21.3087244293107,5735777.3997903,0.0,1.0
2006-02-16,28.53,28.79,27.91,27.98,3066900,21.2565702086796,21.4502858853097,20.7946328259463,20.8467870465774,4116311.15184669,0.0,1.0
2006-02-17,28.65,29.21,28.54,28.87,3466300,21.3459774440473,21.7632112090967,21.2640208116269,21.5098907088882,4652375.14938414,0.0,1.0
2006-02-21,28.7,29.17,28.5,28.82,3322000,21.3832304587839,21.7334087973075,21.2342183998376,21.4726376941516,4458699.54887173,0.0,1.0
2006-02-22,28.94,29.05,28.22,28.33,2737600,21.5620449295193,21.6440015619398,21.0256015173129,21.1075581497333,3674333.49939533,0.0,1.0
2006-02-23,27.38,28.95,27.23,28.65,7236300,20.3997508697387,21.5694955324666,20.2879918255291,21.3459774440473,9712368.31592433,0.0,1.0
2006-02-24,28.04,28.09,27.45,27.73,6042000,20.8914906642613,20.9287436789979,20.4519050903699,20.6605219728946,8109410.79900152,0.0,1.0
2006-02-27,27.36,27.83,27.31,27.83,3814400,20.3848496638441,20.7350280023678,20.3475966491076,20.7350280023678,5119585.65900553,0.0,1.0
2006-02-28,27.37,27.66,27.09,27.52,4045200,20.3923002667914,20.6083677522635,20.1836833842667,20.5040593110011,5429359.24596508,0.0,1.0
2006-03-01,27.51,27.95,27.37,27.5,3824100,20.4966087080538,20.8244352377355,20.3923002667914,20.4891581051065,5132604.73956665,0.0,1.0
2006-03-02,28.18,28.45,27.05,27.55,5488600,20.9957991055237,21.1969653851011,20.1538809724775,20.526411119843,7366652.12039054,0.0,1.0
2006-03-03,28.06,28.45,27.78,28.16,2936700,20.9063918701559,21.1969653851011,20.6977749876312,20.980897899629,3941560.19421182,0.0,1.0
2006-03-06,27.5,28.07,27.01,28.06,3687200,20.4891581051065,20.9138424731032,20.1240785606882,20.9063918701559,4948861.22113181,0.0,1.0
2006-03-07,27.0,27.32,26.52,27.2,4463500,20.1166279577409,20.3550472520549,19.75899901627,20.2656400166871,5990790.3179979,0.0,1.0
2006-03-08,26.47,27.01,26.29,26.63,5446500,19.7217460015334,20.1240785606882,19.5876351484818,19.8409556486904,7310146.62640877,0.0,1.0
2006-03-09,25.65,26.84,25.51,26.71,5626300,19.1107965598539,19.9974183105839,19.0064881185915,19.9005604722689,7551469.37742836,0.0,1.0
2006-03-10,26.13,26.36,25.1,25.17,4723300,19.4684255013248,19.639789369113,18.7010133977517,18.7531676183829,6339486.92931544,0.0,1.0
2006-03-13,26.3,26.45,25.9,26.21,2923600,19.5950857514291,19.7068447956388,19.2970616335367,19.5280303249033,3923977.72458803,0.0,1.0
2006-03-14,26.49,26.51,25.864,26.06,3450600,19.736647207428,19.7515484133227,19.2702394629263,19.4162712806936,4631303.02930067,0.0,1.0
2006-03-15,26.65,26.85,26.24,26.74,4451200,19.855856854585,20.0048689135312,19.5503821337452,19.9229122811108,5974281.58697709,0.0,1.0
2006-03-16,26.6,26.83,26.35,26.6,4224000,19.8186038398485,19.9899677076366,19.6323387661657,19.8186038398485,5669339.82373094,0.0,1.0
2006-03-17,26.63,27.08,26.54,26.67,5384800,19.8409556486904,20.1762327813194,19.7739002221646,19.8707580604796,7227334.53665398,0.0,1.0
2006-03-20,26.57,27.14,26.57,26.69,3454400,19.7962520310065,20.2209363990033,19.7962520310065,19.8856592663743,4636403.28766483,0.0,1.0
2006-03-21,26.18,26.53,26.05,26.27,4280700,19.5056785160614,19.7664496192173,19.4088206777463,19.5727339425872,5745441.0472171,0.0,1.0
2006-03-22,25.87,26.11,25.76,26.1,3795700,19.2747098246947,19.4535242954302,19.1927531922743,19.4460736924829,5094487.01916089,0.0,1.0
2006-03-23,25.77,25.91,25.46,25.74,5393000,19.2002037952216,19.304512236484,18.9692351038549,19.1778519863797,7238340.35733452,0.0,1.0
2006-03-24,26.19,26.36,25.87,25.93,4418800,19.5131291190087,19.639789369113,19.2747098246947,19.3194134423786,5930795.17355642,0.0,1.0
2006-03-27,26.54,26.7,26.3,26.35,5030700,19.7739002221646,19.8931098693216,19.5950857514291,19.6323387661657,6752070.98751025,0.0,1.0
2006-03-28,26.02,26.74,25.93,26.74,4001800,19.3864688689044,19.9229122811108,19.3194134423786,19.9229122811108,5371108.92675344,0.0,1.0
2006-03-29,26.7,26.73,25.96,26.03,3794400,19.8931098693216,19.9154616781635,19.3417652512205,19.3939194718517,5092742.19393103,0.0,1.0
2006-03-30,27.62,27.76,27.23,27.5,6849100,20.5785653404742,20.6828737817366,20.2879918255291,20.4891581051065,9192678.83208232,0.0,1.0
2006-03-31,27.24,27.82,27.0401,27.36,3808500,20.2954424284764,20.7275773994205,20.1465048755596,20.3848496638441,5111666.83680855,0.0,1.0
2006-04-03,27.74,28.02,27.46,27.65,5555000,20.667972575842,20.8765894583667,20.4593556933172,20.6009171493162,7455772.42443782,0.0,1.0
2006-04-04,27.91,28.39,27.76,28.0,6242500,20.7946328259463,21.1522617674172,20.6828737817366,20.8616882524721,8378516.5363732,0.0,1.0
2006-04-05,28.84,28.86,28.02,28.2,4477400,21.4875389000462,21.5024401059408,20.8765894583667,21.0107003114183,6009446.52622467,0.0,1.0
2006-04-06,29.69,29.91,29.16,29.42,7362000,22.1208401505677,22.2847534154085,21.7259581943602,21.9196738709903,9881079.49391744,0.0,1.0
2006-04-07,29.28,29.73,29.19,29.69,7714800,21.8153654297279,22.1506425623569,21.7483100032021,22.1208401505677,10354598.2178313,0.0,1.0
2006-04-10,29.39,29.86,29.21,29.79,3563200,21.8973220621483,22.247500400672,21.7632112090967,22.1953461800408,4782431.73767002,0.0,1.0
2006-04-11,28.62,29.69,28.47,29.54,5039100,21.3236256352054,22.1208401505677,21.2118665909957,22.009081106358,6763345.24284152,0.0,1.0
2006-04-12,28.93,29.17,28.58,28.71,3689000,21.554594326572,21.7334087973075,21.2938232234161,21.3906810617312,4951277.13298852,0.0,1.0
2006-04-13,28.83,28.84,28.37,28.67,3312000,21.4800882970989,21.4875389000462,21.1373605615226,21.3608786499419,4445277.8163345,0.0,1.0
2006-04-17,30.12,30.19,29.32,29.4,5308100,22.4412160773021,22.4933702979333,21.8451678415172,21.9047726650957,7124389.84809333,0.0,1.0
2006-04-18,30.44,30.65,30.1,30.24,5370400,22.6796353716161,22.8360980335096,22.4263148714075,22.5306233126698,7208007.24180034,0.0,1.0
2006-04-19,31.11,31.18,30.1,30.54,6379800,23.1788257690859,23.2309799897171,22.4263148714075,22.7541414010892,8562796.92410955,0.0,1.0
2006-04-20,29.48,30.92,29.46,30.91,6831300,21.9643774886742,23.037264313087,21.9494762827795,23.0298137101397,9168788.148166,0.0,1.0
2006-04-21,30.16,30.46,29.7,29.96,5397500,22.4710184890913,22.6945365775107,22.128290753515,22.3220064301451,7244380.13697629,0.0,1.0
2006-04-24,29.88,30.36,29.38,29.4,3862200,22.2624016065666,22.6200305480376,21.889871459201,21.9047726650957,5183741.54053354,0.0,1.0
2006-04-25,30.23,30.79,30.1,30.48,2908000,22.5231727097225,22.940406474772,22.4263148714075,22.7094377834053,3903039.82182993,0.0,1.0
2006-04-26,30.56,30.75,30.24,30.6,3073600,22.7690426069838,22.9106040629827,22.5306233126698,22.798845018773,4125303.71264665,0.0,1.0
2006-04-27,29.58,30.99,29.52,30.04,4711000,22.0388835181473,23.0894185337182,21.9941799004634,22.3816112537236,6322978.19829462,0.0,1.0
2006-04-28,30.48,30.72,29.89,30.06,4431500,22.7094377834053,22.8882522541408,22.2698522095139,22.3965124596182,5947840.77387872,0.0,1.0
2006-05-01,31.0,31.11,30.6,30.69,3884900,23.0968691366655,23.1788257690859,22.798845018773,22.8659004452988,5214208.87339308,0.0,1.0
2006-05-02,31.19,31.58,30.53,31.2,5125200,23.2384305926644,23.5290041076096,22.7466907981419,23.2458811956117,6878906.35998719,0.0,1.0
2006-05-03,31.03,31.53,30.59,31.45,6147300,23.1192209455074,23.491751092873,22.7913944158257,23.4321462692945,8250741.64261868,0.0,1.0
2006-05-04,33.08,33.67,31.46,31.68,11678100,24.6465945497063,25.0861801235977,23.4395968722418,23.6035101370827,15674033.4743164,0.0,1.0
2006-05-05,34.21,34.59,33.39,33.39,10255500,25.4885126827525,25.7716355947503,24.8775632410729,24.8775632410729,13764657.8035683,0.0,1.0
2006-05-08,33.97,33.97,33.3,33.78,5258100,25.309698212017,25.309698212017,24.8105078145471,25.1681367560181,7057281.18540713,0.0,1.0
2006-05-09,34.87,35.0,34.26,34.61,7514600,25.980252477275,26.0771103155901,25.525765697489,25.7865368006449,10085895.1324358,0.0,1.0
2006-05-10,35.23,35.23,34.29,34.66,7011100,26.2484741833782,26.2484741833782,25.548117506331,25.8237898153815,9410110.89918564,0.0,1.0
2006-05-11,34.47,36.03,34.4,35.23,6961400,25.6822283593826,26.8445224191632,25.6300741387514,26.2484741833782,9343404.88847552,0.0,1.0
2006-05-12,33.6,34.83,32.91,34.55,6617800,25.0340259029665,25.9504500654858,24.519934299602,25.7418331829611,8882234.15849589,0.0,1.0
2006-05-15,32.24,33.02,31.85,32.31,8221300,24.0207439021321,24.6018909320224,23.730170387187,24.0728981227633,11034408.9708426,0.0,1.0
2006-05-16,32.27,32.89,31.16,32.41,7183800,24.043095710974,24.5050330937074,23.2160787838225,24.1474041522364,9641904.22010381,0.0,1.0
2006-05-17,30.92,33.09,30.85,32.5,10069900,23.037264313087,24.6540451526536,22.9851100924558,24.2144595787622,13515550.4476772,0.0,1.0
2006-05-18,30.54,31.52,30.38,31.15,6258400,22.7541414010892,23.4843004899257,22.6349317539322,23.2086281808752,8399857.09110742,0.0,1.0
2006-05-19,30.56,30.68,29.41,30.0,8726100,22.7690426069838,22.8584498423515,21.912223268043,22.3518088419343,11711938.0293226,0.0,1.0
2006-05-22,30.77,32.0,29.32,29.55,6780900,22.9255052688773,23.8419294313966,21.8451678415172,22.0165317093053,9101142.61617833,0.0,1.0
2006-05-23,31.13,31.97,31.0,31.14,6883400,23.1937269749805,23.8195776225547,23.0968691366655,23.2011775779279,9238715.37468506,0.0,1.0
2006-05-24,30.06,30.97,29.72,30.4,7524800,22.3965124596182,23.0745173278236,22.1431919594096,22.6498329598268,10099585.2996237,0.0,1.0
2006-05-25,30.82,31.06,30.36,30.5,5555400,22.9627582836139,23.1415727543494,22.6200305480376,22.7243389892999,7456309.29373933,0.0,1.0
2006-05-26,30.87,30.96,30.36,30.93,4712700,23.0819679307709,23.149262297916,22.7006331836153,23.1268308422009,6302800.93258674,0.11,1.0
2006-05-30,30.68,31.4,30.47,30.8,4941300,22.9399020445756,23.4782569817365,22.7828818545704,23.0296278674358,6608532.31654698,0.0,1.0
2006-05-31,30.61,31.11,30.21,30.95,4354900,22.8875619812406,23.2614195764911,22.5884759050401,23.141785146011,5824276.48297621,0.0,1.0
2006-06-01,30.63,30.83,29.57,30.0,4954400,22.9025162850506,23.0520593231508,22.1099381831194,22.4314557150349,6626052.35648519,0.0,1.0
2006-06-02,30.69,31.1,30.55,30.98,4611700,22.9473791964807,23.2539424245861,22.8426990698105,23.164216601726,6167722.76207063,0.0,1.0
2006-06-05,30.08,31.03,29.3,31.0,4684300,22.491272930275,23.2016023612511,21.908055081684,23.179170905536,6264818.55592676,0.0,1.0
2006-06-06,29.45,29.89,29.37,29.7,4981200,22.0202123602592,22.3492070440797,21.9603951450191,22.2071411578845,6661894.88093898,0.0,1.0
2006-06-07,28.8,29.78,28.68,29.1,4754300,21.5341974864335,22.2669583731246,21.4444716635733,21.7585120435838,6358437.08994783,0.0,1.0
2006-06-08,28.17,28.51,27.0,28.3,8614100,21.0631369164177,21.3173600811881,20.1883101435314,21.1603398911829,11520563.0558694,0.0,1.0
2006-06-09,28.13,28.91,27.89,28.65,3654100,21.0332283087977,21.6164461573886,20.8537766630774,21.4220402078583,4887021.21666247,0.0,1.0
2006-06-12,27.62,28.5,26.52,28.09,4069300,20.6518935616421,21.3098829292831,19.8294068520908,21.0033197011776,5442312.86417027,0.0,1.0
2006-06-13,26.89,27.4,26.78,27.0,8703100,20.1060614725762,20.4873962197318,20.0238128016211,20.1883101435314,11639592.334839,0.0,1.0
2006-06-14,27.2,27.7,26.7,27.0,5927700,20.3378531816316,20.7117107768822,19.963995586381,20.1883101435314,7927751.20166666,0.0,1.0
2006-06-15,28.04,28.12,27.5,27.9,7134700,20.9659339416526,21.0257511568927,20.562167738782,20.8612538149824,9542002.20971558,0.0,1.0
2006-06-16,27.72,27.95,27.52,27.89,4685000,20.7266650806922,20.8986395745075,20.577122042592,20.8537766630774,6265754.74126698,0.0,1.0
2006-06-19,27.22,27.72,27.1,27.4,4684700,20.3528074854416,20.7266650806922,20.2630816625815,20.4873962197318,6265353.51897833,0.0,1.0
2006-06-20,27.64,28.1,27.3,27.5,3139300,20.6668478654521,21.0107968530827,20.4126247006817,20.562167738782,4198523.76931899,0.0,1.0
2006-06-21,28.32,28.48,27.62,27.64,3829600,21.1752941949929,21.2949286254731,20.6518935616421,20.6668478654521,5121736.25552957,0.0,1.0
2006-06-22,27.88,28.24,27.57,28.24,3543000,20.8462995111724,21.1154769797528,20.614507802117,21.1154769797528,4738435.22909475,0.0,1.0
2006-06-23,28.2,28.33,27.36,27.93,3085800,21.0855683721328,21.1827713468979,20.4574876121118,20.8836852706975,4126972.46117431,0.0,1.0
2006-06-26,28.37,28.42,27.95,28.3,2186400,21.212679954518,21.250065714043,20.8986395745075,21.1603398911829,2924108.03976651,0.0,1.0
2006-06-27,27.81,28.63,27.8,28.55,3058700,20.7939594478373,21.4070859040483,20.7864822959323,21.3472686888082,4090728.71443187,0.0,1.0
2006-06-28,27.8,28.18,27.54,27.9,3042300,20.7864822959323,21.0706140683227,20.592076346402,20.8612538149824,4068795.22931836,0.0,1.0
2006-06-29,29.28,29.31,28.18,28.38,5740500,21.893100777874,21.9155322335891,21.0706140683227,21.220157106423,7677388.49354176,0.0,1.0
2006-06-30,29.6,30.05,29.44,29.7,4284400,22.1323696388344,22.4688414745599,22.0127352083542,22.2071411578845,5729989.24514072,0.0,1.0
2006-07-03,30.5,30.51,29.86,30.0,1908600,22.8053133102854,22.8127904621905,22.3267755883647,22.4314557150349,2552576.20046578,0.0,1.0
2006-07-05,30.02,30.62,29.52,30.55,3498100,22.4464100188449,22.8950391331456,22.0725524235943,22.8426990698105,4678385.62655838,0.0,1.0
2006-07-06,30.17,30.49,29.82,30.03,2543600,22.5585672974201,22.7978361583804,22.2968669807446,22.4538871707499,3401830.04479972,0.0,1.0
2006-07-07,30.11,30.6,29.9,30.2,3543200,22.51370438599,22.8800848293356,22.3566841959847,22.5809987531351,4738702.71062052,0.0,1.0
2006-07-10,30.07,30.25,29.54,30.11,2610900,22.4837957783699,22.6183845126601,22.0875067274043,22.51370438599,3491837.57822284,0.0,1.0
2006-07-11,30.55,30.69,30.01,30.29,3408100,22.8426990698105,22.9473791964807,22.4389328669399,22.6482931202802,4558018.93995987,0.0,1.0
2006-07-12,30.26,31.0,29.96,30.8,4601600,22.6258616645652,23.179170905536,22.4015471074148,23.0296278674358,6154214.94501902,0.0,1.0
2006-07-13,29.34,30.33,29.22,30.0,5194700,21.9379636893041,22.6782017279002,21.848237866444,22.4314557150349,6947431.40970322,0.0,1.0
2006-07-14,30.34,30.37,29.51,29.66,3750800,22.6856788798053,22.7081103355203,22.0650752716893,22.1772325502645,5016348.53437442,0.0,1.0
2006-07-17,29.47,30.46,29.44,30.2,5090100,22.0351666640692,22.7754047026654,22.0127352083542,22.5809987531351,6807538.57172318,0.0,1.0
2006-07-18,29.05,29.73,28.75,29.5,4334000,21.7211262840588,22.2295726135995,21.4968117269084,22.0575981197843,5796324.66353277,0.0,1.0
2006-07-19,29.89,29.94,28.97,29.0,3247300,22.3492070440797,22.3865928036048,21.6613090688187,21.6837405245337,4342963.7932372,0.0,1.0
2006-07-20,28.71,29.88,28.67,29.75,4232500,21.4669031192884,22.3417298921747,21.4369945116683,22.2445269174096,5660577.78920223,0.0,1.0
2006-07-21,28.28,28.99,28.18,28.98,5145200,21.1453855873729,21.6762633726287,21.0706140683227,21.6687862207237,6881229.73207403,0.0,1.0
2006-07-24,28.52,28.73,27.61,27.91,3961400,21.3248372330931,21.4818574230984,20.6444164097371,20.8687309668874,5298006.58101496,0.0,1.0
2006-07-25,29.38,29.57,28.63,28.88,3924500,21.9678722969241,22.1099381831194,21.4070859040483,21.5940147016736,5248656.23950957,0.0,1.0
2006-07-26,29.98,30.02,29.04,29.25,3483900,22.4165014112248,22.4464100188449,21.7136491321537,21.870669322159,4659394.4382284,0.0,1.0
2006-07-27,29.6,30.9,29.37,30.57,5000800,22.1323696388344,23.1043993864859,21.9603951450191,22.8576533736205,6688108.07046487,0.0,1.0
2006-07-28,30.53,30.56,29.63,29.63,4156900,22.8277447660005,22.8501762217155,22.1548010945494,22.1548010945494,5559469.77245949,0.0,1.0
2006-07-31,30.8,30.85,30.15,30.43,3567600,23.0296278674358,23.0670136269608,22.54361299361,22.7529732469504,4771335.45676501,0.0,1.0
2006-08-01,31.45,31.51,30.5,30.7,4428100,23.5156427412615,23.5605056526916,22.8053133102854,22.9548563483857,5922174.72140968,0.0,1.0
2006-08-02,32.2,32.35,31.6,31.6,6670600,24.0764291341374,24.1885864127126,23.6278000198367,23.6278000198367,8921311.32915594,0.0,1.0
2006-08-03,31.83,32.88,31.81,32.1,4835200,23.799774513652,24.5848754636782,23.784820209842,24.0016576150873,6466633.3671236,0.0,1.0
2006-08-04,31.84,32.58,31.8,32.35,3907300,23.807251665557,24.3605609065279,23.777343057937,24.1885864127126,5225652.82829295,0.0,1.0
2006-08-07,32.17,32.39,31.95,32.39,2147900,24.0539976784224,24.2184950203326,23.8895003365121,24.2184950203326,2872617.84605493,0.0,1.0
2006-08-08,32.11,32.86,31.89,31.89,3426000,24.0091347669923,24.5699211598682,23.8446374250821,23.8446374250821,4581958.53651669,0.0,1.0
2006-08-09,32.79,32.99,32.09,32.64,3956900,24.5175810965331,24.6671241346333,23.9941804631823,24.4054238179579,5291988.24668502,0.0,1.0
2006-08-10,31.9,32.58,31.53,32.5,14456600,23.8521145769871,24.3605609065279,23.5754599565016,24.3007436912878,19334367.1275561,0.0,1.0
2006-08-11,31.17,32.2,31.14,32.05,3834500,23.3062824879212,24.0764291341374,23.2838510322062,23.9642718555622,5128289.55291105,0.0,1.0
2006-08-14,30.51,31.7,30.47,31.7,3427500,22.8127904621905,23.7025715388868,22.7828818545704,23.7025715388868,4583964.64795999,0.0,1.0
2006-08-15,31.02,31.1,30.53,30.53,2696100,23.194125209346,23.2539424245861,22.8277447660005,22.8277447660005,3605784.70820276,0.0,1.0
2006-08-16,31.47,31.69,31.17,31.17,2615200,23.5305970450716,23.6950943869818,23.3062824879212,23.3062824879212,3497588.43102698,0.0,1.0
2006-08-17,30.95,31.46,30.68,31.25,3015600,23.141785146011,23.5231198931666,22.9399020445756,23.3660997031613,4033086.44562747,0.0,1.0
2006-08-18,31.66,31.71,30.78,30.99,3284800,23.6726629312668,23.7100486907918,23.0146735636258,23.171693753631,4393116.57931991,0.0,1.0
2006-08-21,33.0,33.0,32.02,32.02,4869100,24.6746012865383,24.6746012865383,23.9418403998472,23.9418403998472,6511971.48574239,0.0,1.0
2006-08-22,33.41,33.45,32.62,32.8,4706000,24.9811645146438,25.0110731222639,24.3904695141479,24.5250582484381,6293840.30147331,0.0,1.0
2006-08-23,33.48,34.1,33.21,33.58,4582800,25.0335045779789,25.4970879960896,24.8316214765436,25.108276097029,6129071.68159623,0.0,1.0
2006-08-24,32.77,33.77,32.6,33.58,2697400,24.5026267927231,25.2503419832242,24.3755152103379,25.108276097029,3607523.33812029,0.0,1.0
2006-08-25,33.11,33.46,32.77,33.09,1920900,24.7568499574935,25.0185502741689,24.5026267927231,24.7418956536835,2569026.3143009,0.0,1.0
2006-08-28,32.57,33.11,32.41,32.97,2567600,24.3530837546228,24.7568499574935,24.2334493241427,24.6521698308233,3433927.82789266,0.0,1.0
2006-08-29,32.9,32.93,32.35,32.6,2827800,24.5998297674882,24.6222612232033,24.1885864127126,24.3755152103379,3781921.29292525,0.0,1.0
2006-08-30,32.79,33.2,32.46,33.15,2821400,24.5175810965331,24.8241443246386,24.2708350836677,24.7867585651135,3773361.88410046,0.0,1.0
2006-08-31,33.48,33.74,33.13,33.13,3909800,25.0335045779789,25.2279105275092,24.7718042613035,24.7718042613035,5228996.34736513,0.0,1.0
2006-09-01,33.43,33.61,33.06,33.33,3389500,24.9961188184538,25.1307075527441,24.7194641979684,24.9213472994037,4533143.15806285,0.0,1.0
2006-09-05,34.04,34.23,33.58,33.72,4340700,25.4522250846596,25.5942909708548,25.108276097029,25.2129562236992,5805285.29464622,0.0,1.0
2006-09-06,33.55,34.47,33.52,33.98,4806100,25.085844641314,25.7737426165751,25.063413185599,25.4073621732295,6427714.80512342,0.0,1.0
2006-09-07,32.44,33.12,32.36,32.89,4574800,24.2558807798577,24.7643271093985,24.1960635646176,24.5923526155832,6118372.42056525,0.0,1.0
2006-09-08,31.37,32.1,31.33,32.1,5445900,23.4558255260215,24.0016576150873,23.4259169184014,24.0016576150873,7283388.20607594,0.0,1.0
2006-09-11,29.58,30.85,29.58,30.7,8162700,22.1174153350244,23.0670136269608,22.1174153350244,22.9548563483857,10916857.2521964,0.0,1.0
2006-09-12,29.31,30.09,29.04,29.77,5605900,21.9155322335891,22.49875008218,21.7136491321537,22.2594812212196,7497373.42669552,0.0,1.0
2006-09-13,29.69,30.17,29.5,29.5,4188600,22.1996640059795,22.5585672974201,22.0575981197843,22.0575981197843,5601865.59429474,0.0,1.0
2006-09-14,28.46,29.94,28.37,29.82,6357500,21.2799743216631,22.3865928036048,21.212679954518,22.2968669807446,8502569.00055598,0.0,1.0
2006-09-15,29.08,29.19,27.92,28.35,7875000,21.7435577397738,21.8258064107289,20.8762081187924,21.1977256507079,10532085.0773698,0.0,1.0
2006-09-18,30.0,30.0,29.06,29.25,5648400,22.4314557150349,22.4314557150349,21.7286034359638,21.870669322159,7554213.25092259,0.0,1.0
2006-09-19,28.76,30.0,28.7208,29.71,6135700,21.5042888788134,22.4314557150349,21.4749784433458,22.2146183097895,8205931.98847211,0.0,1.0
2006-09-20,28.35,29.07,28.26,28.95,5290300,21.1977256507079,21.7360805878688,21.1304312835628,21.6463547650086,7075287.57902343,0.0,1.0
2006-09-21,29.06,29.31,28.3,28.5,4537700,21.7286034359638,21.9155322335891,21.1603398911829,21.3098829292831,6068754.59753407,0.0,1.0
2006-09-22,29.29,29.84,29.05,29.79,3810300,21.900577929779,22.3118212845547,21.7211262840588,22.2744355250296,5095924.28829234,0.0,1.0
2006-09-25,29.1,29.44,28.67,28.87,3612100,21.7585120435838,22.0127352083542,21.4369945116683,21.5865375497685,4830850.09624984,0.0,1.0
2006-09-26,30.25,30.28,29.05,29.16,4916600,22.6183845126601,22.6408159683752,21.7211262840588,21.8033749550139,6575498.34811383,0.0,1.0
2006-09-27,31.01,31.1,30.19,30.51,6702000,23.186648057441,23.2539424245861,22.5735216012301,22.8127904621905,8963305.92870254,0.0,1.0
2006-09-28,30.83,31.54,30.81,31.4,3386600,23.0520593231508,23.5829371084066,23.0371050193408,23.4782569817365,4529264.67593912,0.0,1.0
2006-09-29,30.72,31.31,30.29,30.65,3307100,22.9698106521957,23.4109626145914,22.6482931202802,22.9174705888606,4422940.76944376,0.0,1.0
2006-10-02,30.88,31.33,30.73,30.88,2721300,23.0894450826759,23.4259169184014,22.9772878041007,23.0894450826759,3639487.38045034,0.0,1.0
2006-10-03,28.55,30.1,28.4,30.1,6299800,21.3472686888082,22.506227234085,21.235111410233,22.506227234085,8425400.58037005,0.0,1.0
2006-10-04,28.84,28.91,27.6305,28.64,9055600,21.5641060940535,21.6164461573886,20.6597445711424,21.4145630559533,12111028.5240165,0.0,1.0
2006-10-05,29.32,29.61,28.95,29.27,4605000,21.9230093854941,22.1398467907394,21.6463547650086,21.885623625969,6158762.13095718,0.0,1.0
2006-10-06,29.16,29.74,28.84,29.07,3772600,21.8033749550139,22.2370497655046,21.5641060940535,21.7360805878688,5045504.02068384,0.0,1.0
2006-10-09,29.27,29.85,29.11,29.75,2338600,21.885623625969,22.3192984364597,21.7659891954888,22.2445269174096,3127661.48088089,0.0,1.0
2006-10-10,29.22,29.57,28.7,28.92,3193500,21.848237866444,22.1099381831194,21.4594259673833,21.6239233092936,4271011.26280386,0.0,1.0
2006-10-11,28.41,29.29,28.3,29.21,6450700,21.242588562138,21.900577929779,21.1603398911829,21.8407607145389,8627215.3915669,0.0,1.0
2006-10-12,29.12,29.16,28.3,28.62,4276800,21.7734663473938,21.8033749550139,21.1603398911829,21.3996087521433,5719824.9471613,0.0,1.0
2006-10-13,29.79,29.79,29.26,29.49,4636500,22.2744355250296,22.2744355250296,21.878146474064,22.0501209678793,6200890.47126668,0.0,1.0
2006-10-16,30.21,30.27,29.43,30.2,5774500,22.5884759050401,22.6333388164702,22.0052580564492,22.5809987531351,7722860.35292341,0.0,1.0
2006-10-17,30.1,30.21,29.4,30.2,4871800,22.506227234085,22.5884759050401,21.9828266007342,22.5809987531351,6515582.48634033,0.0,1.0
2006-10-18,29.8,30.26,29.56,30.2,3977700,22.2819126769346,22.6258616645652,22.1024610312143,22.5809987531351,5319806.32536557,0.0,1.0
2006-10-19,30.67,30.67,29.92,30.16,4521400,22.9324248926706,22.9324248926706,22.3716384997948,22.551090145515,6046954.85318347,0.0,1.0
2006-10-20,30.02,30.94,29.99,30.94,3371500,22.4464100188449,23.134307994106,22.4239785631298,23.134307994106,4509069.82074314,0.0,1.0
2006-10-23,30.35,30.39,29.36,29.5,5217600,22.6931560317103,22.7230646393303,21.9529179931141,22.0575981197843,6978058.04440439,0.0,1.0
2006-10-24,30.17,30.75,29.83,30.1,5002400,22.5585672974201,22.9922421079107,22.3043441326497,22.506227234085,6690247.92267105,0.0,1.0
2006-10-25,30.67,30.7,29.78,30.0,5348900,22.9324248926706,22.9548563483857,22.2669583731246,22.4314557150349,7153659.66607535,0.0,1.0
2006-10-26,30.47,30.92,30.3499,30.87,3528000,22.7828818545704,23.1193536902959,22.6930812601912,23.0819679307709,4718374.11466167,0.0,1.0
2006-10-27,29.91,30.8,29.87,30.68,4821700,22.3641613478898,23.0296278674358,22.3342527402697,22.9399020445756,6448578.36413382,0.0,1.0
2006-10-30,30.24,30.65,30.0,30.1,4261800,22.6109073607551,22.9174705888606,22.4314557150349,22.506227234085,5699763.83272821,0.0,1.0
2006-10-31,31.0,31.0,30.0,30.03,3601300,23.179170905536,23.179170905536,22.4314557150349,22.4538871707499,4816406.09385801,0.0,1.0
2006-11-01,30.99,31.64,30.73,31.2,7874200,23.171693753631,23.6577086274568,22.9772878041007,23.3287139436363,10531015.1512667,0.0,1.0
2006-11-02,30.87,31.55,30.61,31.1,6387200,23.0819679307709,23.5904142603117,22.8875619812406,23.2539424245861,8542290.00713349,0.0,1.0
2006-11-03,30.87,31.1,30.6,30.75,5344800,23.0819679307709,23.2539424245861,22.8800848293356,22.9922421079107,7148176.29479695,0.0,1.0
2006-11-06,29.99,30.84,29.97,30.84,5092800,22.4239785631298,23.0595364750558,22.4090242593198,23.0595364750558,6811149.57232114,0.0,1.0
2006-11-07,30.16,30.33,29.73,30.2,5379500,22.551090145515,22.6782017279002,22.2295726135995,22.5809987531351,7194584.33951885,0.0,1.0
2006-11-08,29.42,30.02,29.11,30.0,6354000,21.9977809045442,22.4464100188449,21.7659891954888,22.4314557150349,8497888.07385494,0.0,1.0
2006-11-09,30.04,30.38,29.23,29.69,10800000,22.4613643226549,22.7155874874253,21.855715018349,22.1996640059795,14444002.3918214,0.0,1.0
2006-11-10,29.42,29.96,29.19,29.88,5479600,21.9977809045442,22.4015471074148,21.8258064107289,22.3417298921747,7328458.84316895,0.0,1.0
2006-11-13,29.47,29.57,28.8,29.13,5742800,22.0351666640692,22.1099381831194,21.5341974864335,21.7809434992988,7680464.53108817,0.0,1.0
2006-11-14,29.19,29.78,29.08,29.78,4121200,21.8258064107289,22.2669583731246,21.7435577397738,22.2669583731246,5511724.32010875,0.0,1.0
2006-11-15,29.31,29.57,28.77,28.79,4628200,21.9155322335891,22.1099381831194,21.5117660307184,21.5267203345285,6189789.98794702,0.0,1.0
2006-11-16,28.46,29.48,28.46,29.4,5856100,21.2799743216631,22.0426438159743,21.2799743216631,21.9828266007342,7831992.81543938,0.0,1.0
2006-11-17,28.46,28.7,28.08,28.33,5625400,21.2799743216631,21.4594259673833,20.9958425492726,21.1827713468979,7523452.87545853,0.0,1.0
2006-11-20,28.34,28.95,28.32,28.71,4916400,21.1902484988029,21.6463547650086,21.1752941949929,21.4669031192884,6575230.86658805,0.0,1.0
2006-11-21,29.09,29.25,28.74,28.9,5569800,21.7510348916788,21.870669322159,21.4893345750034,21.6089690054836,7449093.01129324,0.0,1.0
2006-11-22,29.05,29.47,28.81,29.42,3965600,21.7211262840588,22.0351666640692,21.5416746383385,21.9977809045442,5303623.6930562,0.0,1.0
2006-11-24,29.75,29.94,29.65,29.79,2527300,22.2445269174096,22.3865928036048,22.1697553983595,22.2744355250296,3380030.3004491,0.0,1.0
2006-11-27,29.64,29.99,29.63,29.9,5904700,22.1622782464544,22.4239785631298,22.1548010945494,22.3566841959847,7896990.82620261,0.0,1.0
2006-11-28,30.16,30.16,29.55,29.75,5563600,22.6333388164702,22.6333388164702,22.1755690327153,22.3256574864054,7413761.50291595,0.11,1.0
2006-11-29,30.26,30.34,29.92,29.92,3712300,22.7083830433152,22.7684184247913,22.453232672042,22.453232672042,4946816.23899543,0.0,1.0
2006-11-30,31.44,31.52,30.6,30.62,6269400,23.5939049200869,23.653940301563,22.9635334145884,22.9785422599575,8354273.5578369,0.0,1.0
2006-12-01,31.2,31.54,31.0,31.38,3713700,23.4137987756588,23.668949146932,23.2637103219687,23.5488783839799,4948681.80555378,0.0,1.0
2006-12-04,31.5,31.56,30.89,30.92,3277900,23.638931456194,23.683957992301,23.1811616724391,23.2036749404926,4367957.58688766,0.0,1.0
2006-12-05,30.95,31.51,30.68,31.46,4120600,23.2261882085461,23.6464358788785,23.0235687960645,23.608913765456,5490895.40026522,0.0,1.0
2006-12-06,30.41,31.04,30.39,30.5,3993800,22.8209493835828,23.2937280127067,22.8059405382138,22.8884891877434,5321928.37197961,0.0,1.0
2006-12-07,30.75,30.9,29.96,30.5,3493300,23.076099754856,23.1886660951236,22.4832503627801,22.8884891877434,4654988.32736652,0.0,1.0
2006-12-08,30.11,31.0,29.98,30.86,4287500,22.5958167030476,23.2637103219687,22.4982592081491,23.1586484043856,5713297.58497236,0.0,1.0
2006-12-11,30.45,30.79,30.17,30.45,2904200,22.8509670743208,23.106117445594,22.6408432391547,22.8509670743208,3869984.57056017,0.0,1.0
2006-12-12,30.07,30.41,29.76,30.2,3340500,22.5657990123096,22.8209493835828,22.3331619090899,22.6633565072082,4451375.06299712,0.0,1.0
2006-12-13,30.18,30.28,29.71,29.9,3258900,22.6483476618392,22.7233918886842,22.2956397956674,22.438223826673,4342639.18359566,0.0,1.0
2006-12-14,30.84,30.88,30.08,30.26,5724200,23.1436395590166,23.1736572497546,22.5733034349941,22.7083830433152,7627768.63811048,0.0,1.0
2006-12-15,30.45,31.02,30.12,30.83,7606700,22.8509670743208,23.2787191673377,22.6033211257321,23.1361351363321,10136289.3853316,0.0,1.0
2006-12-18,30.18,30.44,29.86,30.35,5409100,22.6483476618392,22.8434626516363,22.408206135935,22.7759228474758,7207882.9077257,0.0,1.0
2006-12-19,30.71,30.73,30.21,30.24,4179400,23.046082064118,23.061090909487,22.6708609298927,22.6933741979462,5569249.19571626,0.0,1.0
2006-12-20,30.23,30.76,30.18,30.71,3715300,22.6858697752617,23.0836041775405,22.6483476618392,23.046082064118,4950813.88162048,0.0,1.0
2006-12-21,30.01,30.3,29.82,30.3,4384400,22.5207724762026,22.7384007340533,22.378188445197,22.7384007340533,5842421.44176158,0.0,1.0
2006-12-22,29.9,30.1,29.57,30.08,3135700,22.438223826673,22.5883122803631,22.1905778780843,22.5733034349941,4178469.32646013,0.0,1.0
2006-12-26,30.11,30.45,29.93,30.13,2154300,22.5958167030476,22.8509670743208,22.4607370947265,22.6108255484167,2870707.16905095,0.0,1.0
2006-12-27,30.59,30.59,29.99,30.16,2946100,22.9560289919039,22.9560289919039,22.5057636308336,22.6333388164702,3925818.31255675,0.0,1.0
2006-12-28,30.97,30.97,30.62,30.85,3473700,23.2411970539152,23.2411970539152,22.9785422599575,23.1511439817011,4628870.39554949,0.0,1.0
2006-12-29,30.7,30.87,30.42,30.87,1974300,23.0385776414335,23.1661528270701,22.8284538062673,23.1661528270701,2630848.61154773,0.0,1.0
2007-01-03,29.83,31.09,29.72,30.99,5142500,22.3856928678815,23.3312501261292,22.3031442183519,23.2562058992842,6852625.7331126,0.0,1.0
2007-01-04,29.63,30.14,29.55,30.14,3892500,22.2356044141914,22.6183299711012,22.1755690327153,22.6183299711012,5186941.30600696,0.0,1.0
2007-01-05,29.5,29.5,28.9,29.42,7314400,22.1380469192928,22.1380469192928,21.6877815582224,22.0780115378167,9746785.73889719,0.0,1.0
2007-01-08,29.36,29.61,29.02,29.5,4058700,22.0329850017097,22.2205955688223,21.7778346304365,22.1380469192928,5408410.70743493,0.0,1.0
2007-01-09,29.39,29.54,28.69,29.22,6168100,22.0554982697632,22.1680646100308,21.5301886818478,21.9279230841266,8219286.49186425,0.0,1.0
2007-01-10,28.98,29.34,28.7,29.09,5741400,21.7478169396985,22.0179761563407,21.5376931045323,21.830365589228,7650688.45582745,0.0,1.0
2007-01-11,28.84,29.41,28.75,28.98,4736300,21.6427550221154,22.0705071151322,21.5752152179548,21.7478169396985,6311344.92168035,0.0,1.0
2007-01-12,29.25,29.35,28.98,29.09,4825100,21.9504363521801,22.0254805790252,21.7478169396985,21.830365589228,6429675.14338195,0.0,1.0
2007-01-16,29.01,29.3,28.8,29.26,3399700,21.770330207752,21.9879584656027,21.6127373313774,21.9579407748646,4530261.87746484,0.0,1.0
2007-01-17,28.88,29.32,28.83,28.94,4945700,21.6727727128534,22.0029673109717,21.6352505994309,21.7177992489604,6590380.3769091,0.0,1.0
2007-01-18,28.39,29.26,28.35,28.97,5959300,21.3050560013126,21.9579407748646,21.2750383105746,21.740312517014,7941050.56516052,0.0,1.0
2007-01-19,28.61,28.76,28.29,28.4,5069300,21.4701533003717,21.5827196406393,21.2300117744675,21.3125604239971,6755083.25306132,0.0,1.0
2007-01-22,28.35,28.78,28.09,28.62,5356400,21.2750383105746,21.5977284860083,21.0799233207774,21.4776577230562,7137657.65227892,0.0,1.0
2007-01-23,29.34,29.38,28.72,28.72,9867300,22.0179761563407,22.0479938470787,21.5527019499013,21.5527019499013,13148646.3580636,0.0,1.0
2007-01-24,29.67,29.7,28.87,29.03,6581200,22.2656221049294,22.2881353729829,21.6652682901689,21.785339053121,8769761.88133411,0.0,1.0
2007-01-25,29.39,30.1,29.16,29.85,5196400,22.0554982697632,22.5883122803631,21.8828965480196,22.4007017132505,6924450.04560941,0.0,1.0
2007-01-26,29.11,29.39,29.02,29.15,3897400,21.845374434597,22.0554982697632,21.7778346304365,21.8753921253351,5193470.78896123,0.0,1.0
2007-01-29,29.02,29.49,28.9,28.98,3445500,21.7778346304365,22.1305424966083,21.6877815582224,21.7478169396985,4591292.55487399,0.0,1.0
2007-01-30,29.42,29.58,29.12,29.17,3951600,22.0780115378167,22.1980823007688,21.8528788572815,21.8904009707041,5265694.86572053,0.0,1.0
2007-01-31,29.62,29.93,29.26,29.26,3984300,22.2280999915068,22.4607370947265,21.9579407748646,21.9579407748646,5309269.17033362,0.0,1.0
2007-02-01,30.29,30.53,29.95,30.05,6446900,22.7308963113687,22.9110024557969,22.4757459400955,22.5507901669406,8590800.74648591,0.0,1.0
2007-02-02,29.98,30.2,29.72,30.0,4315300,22.4982592081491,22.6633565072082,22.3031442183519,22.5132680535181,5750342.40663117,0.0,1.0
2007-02-05,30.37,30.43,29.93,30.21,3932000,22.7909316928448,22.8359582289518,22.4607370947265,22.6708609298927,5239576.93390351,0.0,1.0
2007-02-06,30.47,30.61,30.12,30.6,2963300,22.8659759196899,22.9710378372729,22.6033211257321,22.9635334145884,3948738.13027371,0.0,1.0
2007-02-07,30.31,30.67,30.1,30.48,3520700,22.7459051567378,23.01606437338,22.5883122803631,22.8734803423744,4691500.13000866,0.0,1.0
2007-02-08,30.79,30.88,30.19,30.35,5130000,23.106117445594,23.1736572497546,22.6558520845237,22.7759228474758,6835968.88884157,0.0,1.0
2007-02-09,30.84,31.21,30.66,30.97,4718400,23.1436395590166,23.4213031983433,23.0085599506955,23.2411970539152,6287492.3206842,0.0,1.0
2007-02-12,30.31,30.95,30.25,30.72,3916900,22.7459051567378,23.2261882085461,22.7008786206307,23.0535864868025,5219455.46602406,0.0,1.0
2007-02-13,31.02,31.08,30.62,30.65,4321800,23.2787191673377,23.3237457034447,22.9785422599575,23.001055528011,5759003.96565213,0.0,1.0
2007-02-14,31.37,31.8475,31.24,31.4,6004000,23.5413739612954,23.8997101444806,23.4438164663968,23.5638872293489,8000615.44027382,0.0,1.0
2007-02-15,31.51,31.55,31.01,31.33,4703100,23.6464358788785,23.6764535696165,23.2712147446532,23.5113562705574,6267104.34329643,0.0,1.0
2007-02-16,31.29,31.5,31.08,31.35,3095100,23.4813385798194,23.638931456194,23.3237457034447,23.5263651159264,4124367.89626773,0.0,1.0
2007-02-20,30.94,31.0,30.6,30.8,4673200,23.2186837858616,23.2637103219687,22.9635334145884,23.1136218682786,6227261.17180008,0.0,1.0
2007-02-21,32.11,32.32,30.79,31.0,8096600,24.0967012399488,24.2542941163235,23.106117445594,23.2637103219687,10789104.4260029,0.0,1.0
2007-02-22,31.46,32.56,31.4,32.0,6406700,23.608913765456,24.4344002607516,23.5638872293489,24.0141525904193,8537232.33531016,0.0,1.0
2007-02-23,31.06,32.02,31.03,32.0,7031700,23.3087368580757,24.0291614357883,23.2862235900222,24.0141525904193,9370074.548863,0.0,1.0
2007-02-26,31.41,31.63,31.0,31.33,5881600,23.5713916520334,23.7364889510926,23.2637103219687,23.5113562705574,7837511.62117164,0.0,1.0
2007-02-27,30.01,31.07,29.45,30.98,9598500,22.5207724762026,23.3162412807602,22.1005248058702,23.2487014765997,12790457.5788588,0.0,1.0
2007-02-28,29.87,30.2,29.56,30.14,8127900,22.4157105586195,22.6633565072082,22.1830734553998,22.6183299711012,10830813.1640576,0.0,1.0
2007-03-01,29.27,29.84,29.04,29.6,9493600,21.9654451975491,22.393197290566,21.7928434758055,22.2130911461378,12650673.3417361,0.0,1.0
2007-03-02,28.47,29.28,28.3,29.0,8104500,21.3650913827887,21.9729496202336,21.2375161971521,21.7628257850675,10799631.5515821,0.0,1.0
2007-03-05,27.87,28.46,27.8,28.09,9106300,20.9148260217183,21.3575869601041,20.8622950629267,21.0799233207774,12134577.6788417,0.0,1.0
2007-03-06,28.35,28.59,28.06,28.33,7696400,21.2750383105746,21.4551444550027,21.0574100527239,21.2600294652056,10255818.8998207,0.0,1.0
2007-03-07,28.19,28.55,28.08,28.31,4546900,21.1549675476225,21.4251267642647,21.0724188980929,21.2450206198366,6058960.41728531,0.0,1.0
2007-03-08,27.98,28.58,27.91,28.5,5594500,20.9973746712479,21.4476400323182,20.9448437124563,21.3876046508422,7454937.221954,0.0,1.0
2007-03-09,27.96,28.32,27.95,28.26,5672800,20.9823658258788,21.2525250425211,20.9748614031943,21.207498506414,7559275.69446792,0.0,1.0
2007-03-12,28.45,28.6,27.95,27.97,4523200,21.3500825374196,21.4626488776872,20.9748614031943,20.9898702485633,6027379.0405474,0.0,1.0
2007-03-13,27.42,28.69,27.35,28.37,7444400,20.5771270009155,21.5301886818478,20.524596042124,21.2900471559436,9920016.9193162,0.0,1.0
2007-03-14,27.61,27.73,26.94,27.3,7872400,20.7197110319211,20.8097641041352,20.2169147120592,20.4870739287014,10490347.2671572,0.0,1.0
2007-03-15,28.08,28.37,27.71,27.8,7226700,21.0724188980929,21.2900471559436,20.7947552587662,20.8622950629267,9629921.31949148,0.0,1.0
2007-03-16,28.07,28.53,27.66,28.24,6037400,21.0649144754084,21.4101179188957,20.7572331453437,21.192489661045,8045122.52816609,0.0,1.0
2007-03-19,28.46,28.61,28.1,28.11,5305100,21.3575869601041,21.4701533003717,21.0874277434619,21.0949321661464,7069297.96339053,0.0,1.0
2007-03-20,28.67,28.9,28.6,28.86,5006200,21.5151798364788,21.6877815582224,21.4626488776872,21.6577638674844,6670999.503181,0.0,1.0
2007-03-21,29.24,29.24,28.57,28.86,5105700,21.9429319294956,21.9429319294956,21.4401356096337,21.6577638674844,6803587.98357862,0.0,1.0
2007-03-22,29.09,29.41,29.03,29.26,4792200,21.830365589228,22.0705071151322,21.785339053121,21.9579407748646,6385834.32926053,0.0,1.0
2007-03-23,29.07,29.2,28.8,29.11,4311600,21.815356743859,21.9129142387576,21.6127373313774,21.845374434597,5745411.98072695,0.0,1.0
2007-03-26,29.05,29.31,28.85,29.29,4023500,21.80034789849,21.9954628882872,21.6502594447999,21.9804540429181,5361505.03396764,0.0,1.0
2007-03-27,28.91,29.07,28.77,29.04,3572600,21.6952859809069,21.815356743859,21.5902240633238,21.7928434758055,4760659.3474221,0.0,1.0
2007-03-28,28.93,29.2,28.78,29.19,4187800,21.7102948262759,21.9129142387576,21.5977284860083,21.9054098160731,5580442.59506641,0.0,1.0
2007-03-29,28.85,29.05,28.55,28.83,4251400,21.6502594447999,21.80034789849,21.4251267642647,21.6352505994309,5665192.61871754,0.0,1.0
2007-03-30,28.55,29.03,28.53,28.95,3621200,21.4251267642647,21.785339053121,21.4101179188957,21.7253036716449,4825421.15794796,0.0,1.0
2007-04-02,28.8,28.88,28.4,28.47,4286600,21.6127373313774,21.6727727128534,21.3125604239971,21.3650913827887,5712098.29218482,0.0,1.0
2007-04-03,29.12,29.25,28.7,28.72,4180900,21.8528788572815,21.9504363521801,21.5376931045323,21.5527019499013,5571248.01702879,0.0,1.0
2007-04-04,29.35,29.53,29.15,29.36,4852900,22.0254805790252,22.1605601873463,21.8753921253351,22.0329850017097,6466719.96504077,0.0,1.0
2007-04-05,29.33,29.72,29.25,29.49,5301600,22.0104717336562,22.3031442183519,21.9504363521801,22.1305424966083,7064634.04699461,0.0,1.0
2007-04-09,29.18,29.62,29.09,29.37,2773300,21.8979053933886,22.2280999915068,21.830365589228,22.0404894243942,3695554.09735366,0.0,1.0
2007-04-10,29.26,29.64,29.18,29.44,3335000,21.9579407748646,22.2431088368759,21.8979053933886,22.0930203831857,4444046.05151786,0.0,1.0
2007-04-11,28.94,29.55,28.77,29.39,6457500,21.7177992489604,22.1755690327153,21.5902240633238,22.0554982697632,8604925.75042776,0.0,1.0
2007-04-12,28.95,29.03,28.76,28.96,5536300,21.7253036716449,21.785339053121,21.5827196406393,21.7328080943294,7377382.95502799,0.0,1.0
2007-04-13,29.34,29.45,28.9,29.1,8064000,22.0179761563407,22.1005248058702,21.6877815582224,21.8378700119125,10745663.3761439,0.0,1.0
2007-04-16,29.67,29.81,29.35,29.41,5682100,22.2656221049294,22.3706840225125,22.0254805790252,22.0705071151322,7571668.38660557,0.0,1.0
2007-04-17,29.53,29.92,29.43,29.69,4446400,22.1605601873463,22.453232672042,22.0855159605012,22.2806309502984,5925039.38934602,0.0,1.0
2007-04-18,29.36,29.62,29.25,29.59,4692700,22.0329850017097,22.2280999915068,21.9504363521801,22.2055867234533,6253245.84886291,0.0,1.0
2007-04-19,28.68,29.07,28.65,28.78,7038400,21.5226842591633,21.815356743859,21.5001709911098,21.5977284860083,9379002.61739227,0.0,1.0
2007-04-20,28.86,29.34,28.8,29.18,5533200,21.6577638674844,22.0179761563407,21.6127373313774,21.8979053933886,7373252.05764874,0.0,1.0
2007-04-23,28.54,29.07,28.36,28.83,4776300,21.4176223415802,21.815356743859,21.2825427332591,21.6352505994309,6364646.82334774,0.0,1.0
2007-04-24,28.4,28.73,28.29,28.36,3571600,21.3125604239971,21.5602063725858,21.2300117744675,21.2825427332591,4759326.79988041,0.0,1.0
2007-04-25,28.84,28.95,28.45,28.57,4222900,21.6427550221154,21.7253036716449,21.3500825374196,21.4401356096337,5627215.01377953,0.0,1.0
2007-04-26,28.37,28.6,28.31,28.5,5799600,21.2900471559436,21.4626488776872,21.2450206198366,21.3876046508422,7728242.7227535,0.0,1.0
2007-04-27,28.59,28.59,28.2,28.49,3927300,21.4551444550027,21.4551444550027,21.162471970307,21.3801002281577,5233313.9604576,0.0,1.0
2007-04-30,28.11,28.7,28.06,28.66,3948100,21.0949321661464,21.5376931045323,21.0574100527239,21.5076754137943,5261030.94932464,0.0,1.0
2007-05-01,27.99,28.19,27.71,28.05,5402700,21.0048790939324,21.1549675476225,20.7947552587662,21.0499056300394,7199354.60345891,0.0,1.0
2007-05-02,29.58,29.74,28.1,28.24,10765900,22.1980823007688,22.3181530637209,21.0874277434619,21.192489661045,14346073.5790213,0.0,1.0
2007-05-03,30.33,30.55,29.39,29.87,10677100,22.7609140021068,22.9260113011659,22.0554982697632,22.4157105586195,14227743.3573197,0.0,1.0
2007-05-04,30.49,31.11,30.32,30.85,7855400,22.8809847650589,23.3462589714982,22.7534095794223,23.1511439817011,10467693.9589485,0.0,1.0
2007-05-07,31.07,31.37,30.88,31.0,7414200,23.3162412807602,23.5413739612954,23.1736572497546,23.2637103219687,9879773.98355733,0.0,1.0
2007-05-08,31.17,31.22,30.59,31.0,5838000,23.3912855076053,23.4288076210278,22.9560289919039,23.2637103219687,7779412.54835418,0.0,1.0
2007-05-09,30.93,31.48,30.75,30.87,5786800,23.2111793631771,23.623922610825,23.076099754856,23.1661528270701,7711186.11421995,0.0,1.0
2007-05-10,29.89,30.7,29.78,30.54,5190200,22.4307194039885,23.0385776414335,22.3481707544589,22.9185068784814,6916188.25085096,0.0,1.0
2007-05-11,30.07,30.35,30.05,30.14,3524000,22.5657990123096,22.7759228474758,22.5507901669406,22.6183299711012,4695897.53689623,0.0,1.0
2007-05-14,29.71,30.47,29.23,30.1,6575900,22.2956397956674,22.8659759196899,21.9354275068111,22.5883122803631,8762699.37936319,0.0,1.0
2007-05-15,30.0,30.39,29.66,29.75,5551300,22.5132680535181,22.8059405382138,22.2581176822449,22.3256574864054,7397371.16815323,0.0,1.0
2007-05-16,29.78,29.99,29.35,29.88,5650200,22.3481707544589,22.5057636308336,22.0254805790252,22.423214981304,7529160.12002585,0.0,1.0
2007-05-17,29.45,29.78,29.35,29.69,5212300,22.1005248058702,22.3481707544589,22.0254805790252,22.2806309502984,6945637.5515222,0.0,1.0
2007-05-18,29.83,30.06,29.45,29.7,4495500,22.3856928678815,22.5582945896251,22.1005248058702,22.2881353729829,5990467.47364272,0.0,1.0
2007-05-21,30.27,30.47,29.69,29.9,4297200,22.7158874659997,22.8659759196899,22.2806309502984,22.438223826673,5726223.2961267,0.0,1.0
2007-05-22,29.55,30.3,29.48,30.26,3798200,22.1755690327153,22.7384007340533,22.1230380739238,22.7083830433152,5061282.07282612,0.0,1.0
2007-05-23,29.76,30.01,29.48,29.96,4824700,22.3331619090899,22.5207724762026,22.1230380739238,22.4832503627801,6429142.12436528,0.0,1.0
2007-05-24,29.0,29.88,28.99,29.72,4859400,21.7628257850675,22.423214981304,21.755321362383,22.3031442183519,6475381.52406172,0.0,1.0
2007-05-25,28.9,29.32,28.7,29.04,5068700,21.6877815582224,22.0029673109717,21.5376931045323,21.7928434758055,6754283.7245363,0.0,1.0
2007-05-29,28.61,29.48,28.53,29.48,5628700,21.5827196406393,22.2390274381701,21.5223694983376,22.2390274381701,7461390.8571918,0.15,1.0
2007-05-30,28.6,28.79,28.38,28.46,5993800,21.5751758728516,21.7185074608181,21.409212981522,21.4695631238237,7945366.5179946,0.0,1.0
2007-05-31,29.13,29.3,28.94,29.04,9907600,21.9749955656003,22.1032396179913,21.8316639776338,21.9071016555109,13133490.1587779,0.0,1.0
2007-06-01,29.43,29.6,29.21,29.38,11775600,22.2013085992316,22.3295526516227,22.0353457079019,22.163589760293,15609706.3581196,0.0,1.0
2007-06-04,29.21,29.51,28.98,29.45,7498200,22.0353457079019,22.2616587415333,21.8618390487846,22.216396134807,9939595.45283913,0.0,1.0
2007-06-05,29.01,29.43,29.0,29.2,5127600,21.8844703521477,22.2013085992316,21.87692658436,22.0278019401142,6797133.93134058,0.0,1.0
2007-06-06,28.74,29.14,28.67,29.14,6960300,21.6807886218796,21.982539333388,21.6279822473656,21.982539333388,9226556.53762182,0.0,1.0
2007-06-07,28.17,29.01,28.05,28.58,8900700,21.2507938579801,21.8844703521477,21.1602686445275,21.5600883372762,11798745.998651,0.0,1.0
2007-06-08,28.32,28.55,28.0,28.12,7298000,21.3639503747957,21.5374570339131,21.122549805589,21.2130750190415,9674210.82590754,0.0,1.0
2007-06-11,28.67,28.92,28.41,28.69,6291200,21.6279822473656,21.8165764420584,21.4318442848851,21.643069782941,8339599.22553431,0.0,1.0
2007-06-12,28.21,28.65,28.14,28.43,5279100,21.2809689291309,21.6128947117902,21.2281625546169,21.4469318204605,6997961.95821437,0.0,1.0
2007-06-13,28.24,28.38,27.97,28.25,5247500,21.303600232494,21.409212981522,21.0999185022259,21.3111440002818,6956073.07604136,0.0,1.0
2007-06-14,28.41,28.54,28.15,28.2,4203400,21.4318442848851,21.5299132661254,21.2357063224047,21.2734251613432,5572016.68753354,0.0,1.0
2007-06-15,29.14,29.17,28.53,28.6,6372600,21.982539333388,22.0051706367511,21.5223694983376,21.5751758728516,8447502.86505594,0.0,1.0
2007-06-18,29.05,29.26,29.03,29.11,3806100,21.9146454232986,22.0730645468405,21.8995578877232,21.9599080300248,5045356.78603544,0.0,1.0
2007-06-19,29.54,29.55,28.9,29.03,7214000,22.2842900448964,22.2918338126841,21.8014889064829,21.8995578877232,9562860.63278938,0.0,1.0
2007-06-20,29.33,29.62,29.21,29.22,6105200,22.1258709213545,22.3446401871981,22.0353457079019,22.0428894756897,8093038.08362984,0.0,1.0
2007-06-21,29.58,29.58,29.01,29.33,5797300,22.3144651160472,22.3144651160472,21.8844703521477,22.1258709213545,7684886.60195037,0.0,1.0
2007-06-22,29.75,29.76,29.23,29.7,6105800,22.4427091684383,22.450252936226,22.0504332434774,22.4049903294998,8093833.44215212,0.0,1.0
2007-06-25,28.93,29.56,28.89,29.542,5055000,21.8241202098461,22.2993775804718,21.7939451386952,22.2857987984539,6700895.55014558,0.0,1.0
2007-06-26,28.19,28.98,27.98,28.97,7254800,21.2658813935555,21.8618390487846,21.1074622700136,21.8542952809969,9616945.01230391,0.0,1.0
2007-06-27,28.67,28.67,27.79,28.06,5654500,21.6279822473656,21.6279822473656,20.9641306820471,21.1678124123153,7495591.2736495,0.0,1.0
2007-06-28,28.79,29.07,28.73,28.87,5370300,21.7185074608181,21.929732958874,21.6732448540919,21.7788576031198,7118856.45359978,0.0,1.0
2007-06-29,29.07,29.13,28.65,29.0,4841700,21.929732958874,21.9749955656003,21.6128947117902,21.87692658436,6418145.59547773,0.0,1.0
2007-07-02,29.79,29.85,29.16,29.3,4400700,22.4728842395891,22.5181468463154,21.9976268689634,22.1032396179913,5833557.08160747,0.0,1.0
2007-07-03,29.6,29.75,29.39,29.73,2215700,22.3295526516227,22.4427091684383,22.1711335280807,22.4276216328629,2937126.46299853,0.0,1.0
2007-07-05,30.03,30.1,29.41,29.76,3696100,22.6539346664942,22.7067410410082,22.1862210636562,22.450252936226,4899541.05695215,0.0,1.0
2007-07-06,30.72,30.93,29.95,30.43,7712000,23.1744546438462,23.3328737673881,22.5935845241925,22.9556853780026,10223008.2062755,0.0,1.0
2007-07-09,31.21,31.46,30.88,31.05,8800500,23.544099265444,23.7326934601368,23.2951549284496,23.4233989808407,11665921.1254315,0.0,1.0
2007-07-10,31.35,31.52,31.09,31.23,6410500,23.649712014472,23.777956066863,23.4535740519915,23.5591868010194,8497743.01171281,0.0,1.0
2007-07-11,31.06,31.36,30.77,31.23,6062600,23.4309427486284,23.6572557822597,23.2121734827848,23.5591868010194,8036567.62854849,0.0,1.0
2007-07-12,31.88,31.92,31.32,31.35,7544500,24.0495317072206,24.0797067783715,23.6270807111088,23.649712014472,10000970.6188078,0.0,1.0
2007-07-13,32.03,32.13,31.73,31.99,4799200,24.1626882240363,24.2381259019134,23.936375190405,24.1325131528854,6361807.70015009,0.0,1.0
2007-07-16,31.87,32.07,31.45,31.88,7174800,24.0419879394329,24.1928632951871,23.7251496923491,24.0495317072206,9510897.20933425,0.0,1.0
2007-07-17,32.06,32.09,31.66,31.77,4998000,24.1853195273994,24.2079508307625,23.883568815891,23.9665502615558,6625336.49052971,0.0,1.0
2007-07-18,33.78,33.81,32.1,32.1,12930800,25.4828475868856,25.5054788902487,24.2154945985502,24.2154945985502,17141036.6330015,0.0,1.0
2007-07-19,34.28,34.31,33.68,33.83,9805000,25.8600359762711,25.8826672796342,25.4074099090085,25.5205664258241,12997483.8514693,0.0,1.0
2007-07-20,34.5,34.52,33.9,34.23,7385400,26.0259988676007,26.0410864031762,25.5733728003381,25.8223171373325,9790068.05065189,0.0,1.0
2007-07-23,34.55,34.651,34.15,34.31,4819500,26.0637177065393,26.1399097611952,25.7619669950309,25.8826672796342,6388717.33015364,0.0,1.0
2007-07-24,34.27,34.9,34.16,34.86,8081100,25.8524922084834,26.3277495791091,25.7695107628186,26.2975745079583,10712286.2572268,0.0,1.0
2007-07-25,33.95,34.06,33.27,33.61,7724300,25.6110916392767,25.6940730849415,25.0981154297124,25.3546035344945,10239313.0559821,0.0,1.0
2007-07-26,32.63,33.29,32.19,33.29,10520700,24.6153142912989,25.1132029652878,24.2833885086396,25.1132029652878,13946214.0087867,0.0,1.0
2007-07-27,31.98,32.72,31.71,32.34,8602000,24.1249693850977,24.6832082013883,23.9212876548295,24.3965450254553,11402790.014313,0.0,1.0
2007-07-30,33.28,33.29,31.92,31.92,5873500,25.1056591975001,25.1132029652878,24.0797067783715,24.0797067783715,7785897.13427895,0.0,1.0
2007-07-31,32.9,33.83,32.77,33.5,5984700,24.8189960215671,25.5205664258241,24.7209270403268,25.2716220888297,7933303.58040678,0.0,1.0
2007-08-01,32.7,33.19,32.26,32.57,5921600,24.6681206658129,25.0377652874107,24.3361948831536,24.5700516845726,7849658.37581446,0.0,1.0
2007-08-02,33.1,33.55,32.81,32.81,8601400,24.9698713773213,25.3093409277682,24.7511021114777,24.7511021114777,11401994.6557908,0.0,1.0
2007-08-03,33.21,33.55,32.87,33.07,7122500,25.0528528229861,25.3093409277682,24.7963647182039,24.9472400739581,9441568.45814282,0.0,1.0
2007-08-06,33.33,33.45,32.34,33.01,5880300,25.1433780364386,25.2339032498911,24.3965450254553,24.9019774672319,7794911.19753139,0.0,1.0
2007-08-07,33.67,33.89,32.88,32.9,5545200,25.3998661412208,25.5658290325504,24.8039084859917,24.8189960215671,7350703.4628422,0.0,1.0
2007-08-08,34.1,34.59,33.69,33.96,6876800,25.7242481560923,26.0938927776901,25.4149536767962,25.6186354070644,9115869.14327225,0.0,1.0
2007-08-09,33.77,34.06,32.96,33.29,6463300,25.4753038190979,25.6940730849415,24.8642586282933,25.1132029652878,8567734.5616728,0.0,1.0
2007-08-10,34.29,35.0,33.65,33.93,7433100,25.8675797440588,26.4031872569862,25.3847786056453,25.5960041037012,9853299.05317255,0.0,1.0
2007-08-13,33.59,34.47,33.53,34.31,4757800,25.3395159989191,26.0033675642376,25.2942533921928,25.8826672796342,6306927.96211329,0.0,1.0
2007-08-14,32.77,33.94,32.72,33.59,4630200,24.7209270403268,25.6035478714889,24.6832082013883,25.3395159989191,6137781.71637669,0.0,1.0
2007-08-15,31.67,32.93,31.6,32.28,5235500,23.8911125836787,24.8416273249302,23.8383062091647,24.351282418729,6940165.9055959,0.0,1.0
2007-08-16,30.1,31.27,28.89,31.27,15052600,22.7067410410082,23.5893618721703,21.7939451386952,23.5893618721703,19953689.4872644,0.0,1.0
2007-08-17,30.52,31.81,30.15,31.28,8768300,23.023579288092,23.9967253327066,22.7444598799467,23.596905639958,11623236.8847362,0.0,1.0
2007-08-20,31.87,32.36,30.75,30.9,6905100,24.0419879394329,24.4116325610307,23.1970859472093,23.310242464025,9153383.55357277,0.0,1.0
2007-08-21,32.08,32.42,31.5,31.72,3926000,24.2004070629748,24.456895167757,23.7628685312876,23.9288314226172,5204295.93073623,0.0,1.0
2007-08-22,33.24,33.39,32.23,32.41,4419400,25.0754841263492,25.1886406431649,24.3135635797905,24.4493513999693,5858345.75555163,0.0,1.0
2007-08-23,32.63,33.9,32.11,33.66,4782700,24.6153142912989,25.5733728003381,24.223038366338,25.3923223734331,6339935.3407876,0.0,1.0
2007-08-24,33.12,33.25,32.41,33.09,5315000,24.9849589128967,25.0830278941369,24.4493513999693,24.9623276095336,7045550.909797,0.0,1.0
2007-08-27,32.13,32.92,31.88,32.92,4289000,24.2381259019134,24.8340835571425,24.0495317072206,24.8340835571425,5685487.83671106,0.0,1.0
2007-08-28,30.82,31.95,30.68,31.8,6257200,23.2498923217233,24.1023380817346,23.1442795726954,23.9891815649189,8294528.90927221,0.0,1.0
2007-08-29,31.8,31.9,31.21,31.29,3890000,23.9891815649189,24.064619242796,23.544099265444,23.6044494077457,5156574.41939988,0.0,1.0
2007-08-30,31.39,31.78,31.21,31.45,3691100,23.6798870856228,23.9740940293435,23.544099265444,23.7251496923491,4892913.06926655,0.0,1.0
2007-08-31,32.52,32.64,32.1,32.1,4762800,24.5323328456341,24.6228580590866,24.2154945985502,24.2154945985502,6313555.94979889,0.0,1.0
2007-09-04,33.44,33.73,32.52,32.89,5029300,25.2263594821034,25.445128747947,24.5323328456341,24.8114522537794,6666827.6934416,0.0,1.0
2007-09-05,33.4,33.89,32.93,33.13,5319700,25.1961844109526,25.5658290325504,24.8416273249302,24.9925026806844,7051781.21822146,0.0,1.0
2007-09-06,36.2,36.46,33.81,33.87,16652000,27.3084393915115,27.504577353992,25.5054788902487,25.550741496975,22073850.1881354,0.0,1.0
2007-09-07,36.65,37.34,36.18,36.95,11662600,27.6479089419585,28.1684289193105,27.2933518559361,27.8742219755898,15459913.8364249,0.0,1.0
2007-09-10,37.0,37.24,36.16,36.79,7220800,27.9119408145283,28.0929912414334,27.2782643203606,27.7535216909864,9571874.69604181,0.0,1.0
2007-09-11,37.61,37.89,36.63,37.0,8907100,28.3721106495786,28.5833361476345,27.632821406383,27.9119408145283,11807229.8228886,0.0,1.0
2007-09-12,37.33,37.58,36.81,37.32,5791000,28.1608851515228,28.3494793462155,27.7686092265618,28.1533413837351,7676535.33746648,0.0,1.0
2007-09-13,37.1,37.32,36.7,37.09,4931600,27.9873784924054,28.1533413837351,27.685627780897,27.9798347246177,6537316.81406489,0.0,1.0
2007-09-14,37.2,38.31,36.82,37.19,6115100,28.0628161702825,28.9001743947184,27.7761529943495,28.0552724024948,8106161.49924735,0.0,1.0
2007-09-17,37.47,37.98,37.05,37.84,5965800,28.2664979005507,28.6512300577239,27.9496596534669,28.545617308696,7908249.78695521,0.0,1.0
2007-09-18,38.76,38.92,36.86,37.66,7681800,29.2396439451653,29.3603442297687,27.8063280655004,28.4098294885172,10182975.1606545,0.0,1.0
2007-09-19,38.74,39.6,38.4,39.08,8484400,29.2245564095899,29.873320439333,28.9680683048078,29.4810445143721,11246899.7439476,0.0,1.0
2007-09-20,40.94,40.95,39.25,39.89,13944400,30.8841853228862,30.8917290906739,29.6092885667631,30.0920897051766,18484662.2966271,0.0,1.0
2007-09-21,40.06,40.94,39.81,40.94,10462300,30.2203337575677,30.8841853228862,30.0317395628749,30.8841853228862,13868799.1126188,0.0,1.0
2007-09-24,39.9,40.59,39.67,39.86,5821000,30.0996334729643,30.6201534503163,29.926126813847,30.0694584018135,7716303.26358012,0.0,1.0
2007-09-25,39.09,39.63,38.96,39.2,5972000,29.4885882821598,29.8959517426961,29.3905193009195,29.5715697278246,7916468.49168536,0.0,1.0
2007-09-26,38.68,39.48,37.44,39.24,10817000,29.1792938028637,29.7827952258805,28.2438665971876,29.6017447989754,14338988.5590356,0.0,1.0
2007-09-27,39.18,39.66,38.65,39.23,5577200,29.5564821922492,29.9185830460593,29.1566624995005,29.5942010311877,7393122.58403006,0.0,1.0
2007-09-28,40.28,41.13,39.8,40.0,10754800,30.3862966488973,31.0275169108527,30.0241957950872,30.1750711508414,14256536.3922267,0.0,1.0
2007-10-01,41.23,41.34,40.5,40.5,6674500,31.1029545887298,31.1859360343946,30.5522595402269,30.5522595402269,8847700.76151271,0.0,1.0
2007-10-02,39.25,40.2,38.81,40.02,7357400,29.6092885667631,30.3259465065956,29.2773627841039,30.1901586864168,9752951.31961252,0.0,1.0
2007-10-03,39.41,39.67,39.17,39.49,9049000,29.7299888513665,29.926126813847,29.5489384244615,29.7903389936682,11995332.113406,0.0,1.0
2007-10-04,40.55,40.57,39.2,39.36,9421000,30.5899783791655,30.6050659147409,29.5715697278246,29.692270012428,12488454.397215,0.0,1.0
2007-10-05,40.92,41.18,40.02,40.14,8966900,30.8690977873108,31.0652357497912,30.1901586864168,30.2806838998694,11886500.5556084,0.0,1.0
2007-10-08,40.55,40.82,40.1,40.56,3519100,30.5899783791655,30.7936601094337,30.2505088287185,30.5975221469532,4664910.29288177,0.0,1.0
2007-10-09,41.9,42.07,40.42,40.45,8714100,31.6083870305064,31.7366310828975,30.4919093979253,30.5145407012884,11551389.4982243,0.0,1.0
2007-10-10,42.07,42.77,41.83,42.37,9047000,31.7366310828975,32.2646948280372,31.5555806559924,31.9629441165288,11992680.9183318,0.0,1.0
2007-10-11,41.97,43.03,41.0,42.52,12184800,31.6611934050204,32.4608327905177,30.9294479296125,32.0761006333444,16152140.8703094,0.0,1.0
2007-10-12,42.28,42.5,41.63,42.01,5398500,31.8950502064394,32.061013097769,31.4047053002382,31.6913684761712,7156238.30414658,0.0,1.0
2007-10-15,42.92,43.24,42.47,42.98,8895100,32.3778513448528,32.6192519140596,32.0383817944059,32.4231139515791,11791322.6524432,0.0,1.0
2007-10-16,42.04,43.06,41.92,42.92,6371000,31.7139997795343,32.4834640938808,31.6234745660818,32.3778513448528,8445381.90899656,0.0,1.0
2007-10-17,40.71,42.77,40.64,42.54,9088700,30.7106786637689,32.2646948280372,30.6578722892549,32.0911881689199,12047958.3356297,0.0,1.0
2007-10-18,42.13,42.36,41.05,41.11,6415000,31.7818936896237,31.9554003487411,30.967166768551,31.0124293752773,8503708.20062988,0.0,1.0
2007-10-19,41.6,42.4,41.12,42.29,7008000,31.3820739968751,31.9855754198919,31.019973143065,31.9025939742271,9289787.54014249,0.0,1.0
2007-10-22,40.33,40.93,39.85,40.3,7513300,30.4240154878359,30.8766415550985,30.0619146340258,30.4013841844727,9959611.97564962,0.0,1.0
2007-10-23,41.76,41.88,40.772,40.96,6343300,31.5027742814784,31.593299494931,30.7574500240527,30.8992728584616,8408662.85721832,0.0,1.0
2007-10-24,41.89,42.1,40.61,41.67,5321900,31.6008432627187,31.7592623862606,30.6352409858918,31.4348803713891,7054697.53280313,0.0,1.0
2007-10-25,42.27,42.72,41.78,42.59,5518800,31.8875064386517,32.2269759890986,31.5178618170539,32.1289070078584,7315707.68786221,0.0,1.0
2007-10-26,43.05,43.32,42.66,42.98,5735500,32.4759203260931,32.6796020563613,32.1817133823724,32.4231139515791,7602964.67415629,0.0,1.0
2007-10-29,44.06,44.8,43.42,43.49,9102100,33.2378408726518,33.7960796889424,32.7550397342384,32.8078461087523,12065721.3426272,0.0,1.0
2007-10-30,42.39,43.48,42.37,43.04,8033100,31.9780316521042,32.8003023409646,31.9629441165288,32.4683765583054,10648657.575445,0.0,1.0
2007-10-31,44.13,44.75,42.61,42.95,10460900,33.2906472471658,33.7583608500038,32.1439945434338,32.400482648216,13866943.2760669,0.0,1.0
2007-11-01,42.5,43.87,42.22,43.03,7596600,32.061013097769,33.0945092846853,31.8497875997131,32.4608327905177,10070034.2504918,0.0,1.0
2007-11-02,45.62,45.63,42.93,43.41,9951000,34.4146686475346,34.4222124153224,32.3853951126406,32.7474959664506,13191021.091889,0.0,1.0
2007-11-05,46.04,46.49,44.89,45.08,8114400,34.7315068946185,35.0709764450654,33.8639735990318,34.0073051869983,10756428.6552129,0.0,1.0
2007-11-06,46.98,47.33,46.65,47.0,7398600,35.4406210666632,35.7046529392331,35.1916767296688,35.4557086022387,9807565.93814189,0.0,1.0
2007-11-07,46.24,47.72,46.07,47.64,11965400,34.8823822503727,35.9988598829538,34.7541381979816,35.9385097406521,15861304.7706651,0.0,1.0
2007-11-08,46.21,47.2,45.04,46.34,12202900,34.8597509470096,35.6065839579929,33.9771301158474,34.9578199282498,16176134.1857313,0.0,1.0
2007-11-09,45.44,46.31,45.13,46.0,8306500,34.2788808273559,34.9351886248867,34.0450240259368,34.7013318234676,11011075.9420938,0.0,1.0
2007-11-12,41.9,44.15,41.75,43.48,11576300,31.6083870305064,33.3057347827412,31.4952305136907,32.8003023409646,15345514.7689714,0.0,1.0
2007-11-13,42.38,43.11,41.97,42.29,7617700,31.9704878843165,32.5211829328193,31.6611934050204,31.9025939742271,10098004.358525,0.0,1.0
2007-11-14,42.62,43.49,42.44,43.25,5480600,32.1515383112215,32.8078461087523,32.0157504910428,32.6267956818473,7265069.86194421,0.0,1.0
2007-11-15,40.37,42.14,39.91,42.14,9240900,30.4541905589867,31.7894374574114,30.107177240752,31.7894374574114,12249714.2807795,0.0,1.0
2007-11-16,41.02,41.19,40.21,40.85,8172300,30.9445354651879,31.072779517579,30.3334902743833,30.8162914127968,10833180.7526122,0.0,1.0
2007-11-19,38.92,40.85,38.6,40.85,9448500,29.3603442297687,30.8162914127968,29.118943660562,30.8162914127968,12524908.3294858,0.0,1.0
2007-11-20,42.3,42.33,39.5,39.5,10696100,31.9101377420148,31.9327690453779,29.7978827614559,29.7978827614559,14178723.8167977,0.0,1.0
2007-11-21,41.74,42.6,40.64,42.6,7463800,31.487686745903,32.1364507756461,30.6578722892549,32.1364507756461,9893994.89756216,0.0,1.0
2007-11-23,43.1,43.19,41.97,42.95,3849800,32.5136391650316,32.581533075121,31.6611934050204,32.400482648216,5103285.39840762,0.0,1.0
2007-11-26,41.71,43.46,41.6,43.31,6544000,31.4650554425399,32.7852148053892,31.3820739968751,32.6720582885736,8674710.28291845,0.0,1.0
2007-11-27,41.22,41.62,40.43,40.82,7538800,31.0954108209421,31.3971615324505,30.499453165713,30.7936601094337,9993414.71284621,0.0,1.0
2007-11-28,42.0,42.14,40.46,41.26,6154200,31.7969812251992,31.9029711626165,30.6310919136085,31.2367486988504,8128960.36165712,0.15,1.0
2007-11-29,41.05,42.02,40.9,41.8,4827000,31.0777637927244,31.8121226448302,30.9642031454916,31.6455670288887,6375888.28210312,0.0,1.0
2007-11-30,40.51,41.44,39.99,40.62,7608900,30.6689454626861,31.3730214755298,30.2752685522789,30.7522232706569,10050444.655002,0.0,1.0
2007-12-03,41.08,41.72,40.31,40.39,4619600,31.100475922171,31.5850013503645,30.5175312663757,30.5780969448998,6101937.74767009,0.0,1.0
2007-12-04,40.46,41.26,40.32,41.26,4987500,30.6310919136085,31.2367486988504,30.5251019761912,31.2367486988504,6587889.53946329,0.0,1.0
2007-12-05,39.63,40.68,39.35,40.08,6540300,30.0027229989201,30.79764752955,29.7907431240854,30.3434049406186,8638952.17141888,0.0,1.0
2007-12-06,40.26,40.45,39.14,39.61,7408400,30.479677717298,30.623521203793,29.6317582179594,29.987581579289,9785608.19331526,0.0,1.0
2007-12-07,39.79,40.38,38.9,39.85,6460500,30.1238543559684,30.5705262350843,29.4500611823868,30.1692786148616,8533545.93878749,0.0,1.0
2007-12-10,40.67,41.04,40.13,40.22,4168400,30.7900768197345,31.0701930829089,30.3812584896962,30.4493948780359,5505956.64286692,0.0,1.0
2007-12-11,38.85,41.3,38.67,40.82,7359300,29.4122076333092,31.2670315381125,29.2759348566298,30.9036374669674,9720752.98000445,0.0,1.0
2007-12-12,39.82,39.95,39.29,39.92,6727100,30.146566485415,30.2449857130168,29.7453188651923,30.2222735835702,8885692.57562376,0.0,1.0
2007-12-13,38.22,39.3934,37.93,39.15,8607800,28.9352529149312,29.8236000046848,28.715702330281,29.6393289277749,11369871.795046,0.0,1.0
2007-12-14,38.0,38.68,37.25,37.9,5668900,28.7686972989897,29.2835055664453,28.2008940628254,28.6929902008345,7487937.2451656,0.0,1.0
2007-12-17,37.39,38.62,37.09,37.65,6471900,28.3068840002428,29.2380813075522,28.0797627057771,28.5037224554464,8548603.97202053,0.0,1.0
2007-12-18,38.12,38.48,37.08,37.96,6523000,28.859545816776,29.1320913701348,28.0721919959615,28.7384144597276,8616100.94554767,0.0,1.0
2007-12-19,37.57,38.33,37.4,38.24,4614600,28.4431567769222,29.018530722902,28.3144547100583,28.9503943345623,6095333.34712928,0.0,1.0
2007-12-20,37.52,37.97,37.05,37.47,5510900,28.4053032278446,28.7459851695431,28.049479866515,28.367449678767,7279238.18807583,0.0,1.0
2007-12-21,39.08,40.0,37.97,38.1,7287700,29.5863339590663,30.2828392620944,28.7459851695431,28.8444043971449,9626177.96425995,0.0,1.0
2007-12-24,39.36,39.68,39.15,39.36,1647300,29.7983138339009,30.0405765479977,29.6393289277749,29.7983138339009,2175885.80217702,0.0,1.0
2007-12-26,39.92,40.37,39.56,39.98,4360600,30.2222735835702,30.5629555252688,29.9497280302114,30.2676978424634,5759829.79965587,0.0,1.0
2007-12-27,40.28,40.7,39.9,40.25,4644400,30.4948191369291,30.8127889491811,30.2071321639392,30.4721070074825,6134695.57435254,0.0,1.0
2007-12-28,42.88,42.89,40.7,40.7,8045600,32.4632036889652,32.4707743987808,30.8127889491811,30.8127889491811,10627272.9982368,0.0,1.0
2007-12-31,42.05,43.41,41.86,42.79,5571500,31.8348347742768,32.864451309188,31.6909912877818,32.3950673006255,7359283.52263051,0.0,1.0
2008-01-02,46.02,46.72,42.93,42.95,17265300,34.8404065710396,35.3703562581263,32.5010572380428,32.5161986576739,22805391.3314678,0.0,1.0
2008-01-03,48.71,49.33,45.66,46.01,21315200,36.8769275114155,37.346311519978,34.5678610176808,34.8328358612241,28154823.6815174,0.0,1.0
2008-01-04,47.93,48.51,47.23,48.34,10566300,36.2864121458046,36.725513315105,35.756462458718,36.5968112482411,13956815.4868834,0.0,1.0
2008-01-07,47.24,48.7,46.8,47.58,13259900,35.7640331685335,36.8693568016,35.4309219366505,36.0214373022613,17514738.1462314,0.0,1.0
2008-01-08,49.28,50.74,48.76,49.66,25422800,37.3084579709003,38.4137816039668,36.9147810604931,37.5961449438902,33580470.813808,0.0,1.0
2008-01-09,50.03,50.45,48.05,48.36,14011100,37.8762612070646,38.1942310193166,36.3772606635909,36.6119526678722,18506983.2834835,0.0,1.0
2008-01-10,49.55,50.6,49.15,49.25,15929400,37.5128671359195,38.3077916665495,37.2100387432985,37.2857458414538,21040827.5949727,0.0,1.0
2008-01-11,51.2,51.42,48.99,49.0175,13376000,38.7620342554809,38.9285898714224,37.0889073862501,37.1097268382428,17668092.3267891,0.0,1.0
2008-01-14,51.48,52.6,51.0,52.56,13238500,38.9740141303155,39.8219336296542,38.6106200591704,39.7916507903921,17486471.3119167,0.0,1.0
2008-01-15,50.25,52.18,49.79,51.34,13335500,38.0428168230061,39.5039638174022,37.694564171492,38.8680241928982,17614596.6824086,0.0,1.0
2008-01-16,47.31,50.27,47.2,47.95,18711600,35.8170281372422,38.0579582426372,35.7337503292714,36.3015535654357,24715780.231904,0.0,1.0
2008-01-17,46.52,49.08,46.36,47.82,13600100,35.2189420618158,37.1570437745899,35.0978107047674,36.2031343378339,17964101.5590285,0.0,1.0
2008-01-18,46.73,47.73,45.14,47.04,15698400,35.3779269679418,36.1349979494942,34.1741841072736,35.612618972223,20735704.2899871,0.0,1.0
2008-01-22,49.58,49.6,45.0,45.12,22515100,37.535579265366,37.5507206849971,34.0681941698562,34.1590426876425,29739747.7233023,0.0,1.0
2008-01-23,48.37,50.34,46.95,48.49,19316000,36.6195233776877,38.1109532113458,35.5444825838833,36.710371895474,25514120.1692778,0.0,1.0
2008-01-24,50.63,51.29,49.6,50.99,16735600,38.330503795996,38.8301706438206,37.5507206849971,38.6030493493549,22105721.1381738,0.0,1.0
2008-01-25,52.17,53.38,51.53,52.22,13451900,39.4963931075867,40.412448995265,39.0118676793931,39.5342466566643,17768347.1269987,0.0,1.0
2008-01-28,53.57,53.93,51.7,52.75,13320100,40.55629248176,40.8288380351188,39.1405697462571,39.935494276887,17594255.1287428,0.0,1.0
2008-01-29,53.23,53.96,53.06,53.76,10567900,40.2988883480322,40.8515501645654,40.1701862811683,40.7001359682549,13958928.8950564,0.0,1.0
2008-01-30,53.23,54.0,52.0,53.3,12575300,40.2988883480322,40.8818330038275,39.3676910407228,40.3518833167408,16610463.624183,0.0,1.0
2008-01-31,51.44,52.48,50.79,52.48,14976800,38.9437312910534,39.7310851118679,38.4516351530444,39.7310851118679,19782557.2039366,0.0,1.0
2008-02-01,50.9,52.99,50.04,52.0,17144500,38.5349129610152,40.1171913124596,37.8838319168801,39.3676910407228,22645829.0144016,0.0,1.0
2008-02-04,49.35,50.36,48.49,50.27,9758700,37.361452939609,38.1260946309769,36.710371895474,38.0579582426372,12890072.7115309,0.0,1.0
2008-02-05,47.73,48.98,47.73,48.06,10123000,36.1349979494942,37.0813366764346,36.1349979494942,36.3848313734065,13371269.3349347,0.0,1.0
2008-02-06,48.46,49.61,48.25,49.23,8926700,36.6876597660274,37.5582913948126,36.5286748599014,37.2706044218227,11791100.4615392,0.0,1.0
2008-02-07,48.11,48.66,47.43,48.29,11674000,36.4226849224841,36.8390739623379,35.9078766550285,36.5589576991635,15419954.3826956,0.0,1.0
2008-02-08,50.1,50.15,48.52,48.52,8619900,37.9292561757733,37.9671097248509,36.7330840249205,36.7330840249205,11385854.4443548,0.0,1.0
2008-02-11,49.89,50.42,48.73,50.27,8272600,37.7702712696473,38.17151888987,36.8920689310465,38.0579582426372,10927112.7827898,0.0,1.0
2008-02-12,48.15,50.52,47.91,50.11,8899100,36.4529677617462,38.2472259880253,36.2712707261736,37.9368268855888,11754644.1705539,0.0,1.0
2008-02-13,48.79,48.91,47.67,48.1,13740800,36.9374931899397,37.028341707726,36.089573690601,36.4151142126685,18149949.390247,0.0,1.0
2008-02-14,47.54,48.9333,47.51,48.55,11950200,35.9911544629992,37.0459814615961,35.9684423335527,36.7557961543671,15784781.4685703,0.0,1.0
2008-02-15,47.59,48.44,47.18,48.12,8466900,36.0290080120769,36.6725183463964,35.7186089096404,36.4302556322996,11183759.7878058,0.0,1.0
2008-02-19,49.69,49.92,48.52,48.94,7946300,37.6188570733368,37.7929833990938,36.7330840249205,37.0510538371725,10496109.6034962,0.0,1.0
2008-02-20,50.27,50.27,48.66,49.39,10343400,38.0579582426372,38.0579582426372,36.8390739623379,37.3917357788711,13662391.3107738,0.0,1.0
2008-02-21,50.46,51.93,50.32,50.98,11239400,38.2018017291321,39.3146960720141,38.0958117917148,38.5954786395393,14845899.887688,0.0,1.0
2008-02-22,50.16,50.67,48.77,49.97,7698400,37.9746804346664,38.3607866352581,36.9223517703086,37.8308369481715,10168663.4246825,0.0,1.0
2008-02-25,49.65,50.81,48.99,50.47,7437400,37.5885742340747,38.4667765726754,37.0889073862501,38.2093724389476,9823913.71645198,0.0,1.0
2008-02-26,50.55,51.03,49.0,49.64,8023800,38.2699381174718,38.633332188617,37.0964780960657,37.5810035242592,10598477.8118788,0.0,1.0
2008-02-27,51.45,52.4,50.75,50.95,9038900,38.951302000869,39.6705194333437,38.4213523137823,38.5727665100928,11939303.2096751,0.0,1.0
2008-02-28,53.33,53.52,51.7,51.7,7702600,40.3745954461874,40.5184389326824,39.1405697462571,39.1405697462571,10174211.1211368,0.0,1.0
2008-02-29,51.95,53.24,51.47,53.2,8991100,39.3298374916451,40.3064590578477,38.9664434205,40.2761762185856,11876165.1405049,0.0,1.0
2008-03-03,53.55,53.99,52.41,53.2,8396300,40.5411510621289,40.874262294012,39.6780901431592,40.2761762185856,11090505.6521695,0.0,1.0
2008-03-04,51.18,53.95,50.44,53.21,10684500,38.7468928358498,40.8439794547499,38.1866603095011,40.2837469284011,14112943.5156683,0.0,1.0
2008-03-05,52.81,53.39,51.61,51.98,9068300,39.9809185357802,40.4200197050805,39.0724333579173,39.3525496210917,11978137.0848551,0.0,1.0
2008-03-06,51.72,52.84,50.7,52.84,9581900,39.1557111658881,40.0036306652267,38.3834987647047,40.0036306652267,12656541.1084077,0.0,1.0
2008-03-07,50.42,51.48,50.24,51.42,6579800,38.17151888987,38.9740141303155,38.0352461131906,38.9285898714224,8691126.93569134,0.0,1.0
2008-03-10,49.05,50.3,48.66,49.6,8495200,37.1343316451433,38.0806703720837,36.8390739623379,37.5507206849971,11221140.6948669,0.0,1.0
2008-03-11,50.45,50.56,48.91,49.72,7638900,38.1942310193166,38.2775088272874,37.028341707726,37.6415692027834,10090071.0582468,0.0,1.0
2008-03-12,50.64,51.04,50.03,50.94,4534300,38.3380745058115,38.6409028984325,37.8762612070646,38.5651958002773,5989266.67444379,0.0,1.0
2008-03-13,53.05,53.2,51.5,51.62,9714800,40.1626155713527,40.2761762185856,38.9891555499466,39.0800040677329,12832086.0747826,0.0,1.0
2008-03-14,53.31,54.74,52.39,52.68,10084600,40.3594540265563,41.4420655301762,39.6629487235282,39.8824993081784,13320547.5387813,0.0,1.0
2008-03-17,52.32,54.04,51.44,52.58,11168900,39.6099537548195,40.9121158430896,38.9437312910534,39.8067922100231,14752777.8400625,0.0,1.0
2008-03-18,49.58,53.02,49.43,53.02,8757500,37.535579265366,40.1399034419062,37.4220186181332,40.1399034419062,11567607.5472381,0.0,1.0
2008-03-19,45.25,48.99,45.25,48.89,18594900,34.2574619152443,37.0889073862501,34.2574619152443,37.0132002880949,24561633.5232814,0.0,1.0
2008-03-20,42.0,43.68,41.54,43.68,25795200,31.7969812251992,33.0688604742071,31.4487285736851,33.0688604742071,34072366.5660878,0.0,1.0
2008-03-24,41.94,43.54,41.73,42.51,12736300,31.751556966306,32.9628705367898,31.59257206018,32.1830874257909,16823125.3215972,0.0,1.0
2008-03-25,43.55,43.67,42.64,42.98,10705700,32.9704412466053,33.0612897643916,32.2815066533927,32.5389107871205,14140946.1739613,0.0,1.0
2008-03-26,45.51,45.55,43.79,43.89,11817800,34.4543003704479,34.48458320971,33.1521382821779,33.2278453803331,15609896.9422495,0.0,1.0
2008-03-27,45.08,45.88,44.8,45.55,7721100,34.1287598483804,34.7344166336223,33.9167799735458,34.48458320971,10198647.4031378,0.0,1.0
2008-03-28,44.7,44.97,43.68,44.75,6035200,33.8410728753905,34.0454820404097,33.0688604742071,33.8789264244681,7971775.62878573,0.0,1.0
2008-03-31,43.45,45.31,42.39,45.11,7452900,32.8947341484501,34.3028861741375,32.0922389080046,34.151471977827,9844387.3581285,0.0,1.0
2008-04-01,41.92,42.41,41.31,42.15,12923100,31.736415546675,32.1073803276356,31.274602247928,31.910541872432,17069865.7258021,0.0,1.0
2008-04-02,43.84,43.94,42.21,42.21,9926000,33.1899918312555,33.2656989294107,31.9559661313251,31.9559661313251,13111055.9536266,0.0,1.0
2008-04-03,43.44,44.12,43.02,43.55,8446500,32.8871634386345,33.4019717060902,32.5691936263826,32.9704412466053,11156813.8335993,0.0,1.0
2008-04-04,43.66,44.27,43.42,43.46,6983700,33.0537190545761,33.515532353323,32.8720220190035,32.9023048582656,9224630.41137839,0.0,1.0
2008-04-07,44.05,45.33,43.78,44.2,7538400,33.3489767373815,34.3180275937685,33.1445675723624,33.4625373846143,9957322.60737645,0.0,1.0
2008-04-08,43.02,44.04,42.65,43.61,6501300,32.5691936263826,33.341406027566,32.2890773632082,33.0158655054984,8587437.84720052,0.0,1.0
2008-04-09,44.11,44.31,43.0,43.15,8190200,33.3944009962746,33.5458151925851,32.5540522067515,32.6676128539844,10818272.2618771,0.0,1.0
2008-04-10,44.02,44.79,43.12,44.42,7144800,33.3262646079349,33.9092092637302,32.6449007245378,33.6290930005559,9437424.19680347,0.0,1.0
2008-04-11,42.69,43.61,42.54,43.48,5151000,32.3193602024703,33.0158655054984,32.2057995552374,32.9174462778966,6803853.43714794,0.0,1.0
2008-04-14,42.97,43.0,42.06,42.87,7099300,32.5313400773049,32.5540522067515,31.8424054840923,32.4556329791497,9377324.15188206,0.0,1.0
2008-04-15,43.48,44.12,43.35,43.4,6404900,32.9174462778966,33.4019717060902,32.8190270502948,32.8568805993725,8460105.00477362,0.0,1.0
2008-04-16,46.04,46.2,44.75,44.75,9889100,34.8555479906707,34.9766793477191,33.8789264244681,33.8789264244681,13062315.4776354,0.0,1.0
2008-04-17,45.16,46.26,44.63,46.26,5769700,34.1893255269046,35.0221036066122,33.7880779066819,35.0221036066122,7621081.96006844,0.0,1.0
2008-04-18,43.76,44.32,42.8,44.31,8998100,33.1294261527313,33.5533859024006,32.402638010441,33.5458151925851,11885411.3012621,0.0,1.0
2008-04-21,43.14,44.19,42.81,44.12,7176600,32.6600421441688,33.4549666747988,32.4102087202566,33.4019717060902,9479428.18424306,0.0,1.0
2008-04-22,42.71,43.91,42.36,42.82,7520300,32.3345016221013,33.2429867999642,32.069526778558,32.4177794300721,9933414.67741871,0.0,1.0
2008-04-23,40.8,42.02,40.52,42.02,11624500,30.8884960473363,31.8121226448302,30.6765161725017,31.8121226448302,15354570.8173416,0.0,1.0
2008-04-24,39.23,40.33,38.63,40.26,13149700,29.6998946062991,30.5326726860067,29.2456520173677,30.479677717298,17369177.1583119,0.0,1.0
2008-04-25,39.67,40.09,38.77,39.7,11056300,30.0330058381822,30.3509756504341,29.351641954785,30.0557179676287,14604046.7398833,0.0,1.0
2008-04-28,39.04,40.45,39.02,39.94,6289200,29.5560511198042,30.623521203793,29.5409097001731,30.2374150032013,8307279.17625914,0.0,1.0
2008-04-29,37.5,38.48,37.28,38.32,9992200,28.3901618082135,29.1320913701348,28.223606192272,29.0109600130865,13198498.216787,0.0,1.0
2008-04-30,38.62,38.99,37.75,37.83,15124900,29.2380813075522,29.5181975707265,28.5794295536016,28.6399952321258,19978179.5479555,0.0,1.0
2008-05-01,37.36,38.25,37.0,37.6,14071600,28.2841718707962,28.9579650443778,28.0116263174373,28.4658689063688,18586896.5300274,0.0,1.0
2008-05-02,37.56,37.97,37.17,37.3,9145300,28.4355860671067,28.7459851695431,28.1403283843012,28.2387476119031,12079844.8531837,0.0,1.0
2008-05-05,38.91,39.18,38.25,38.48,8488300,29.4576318922024,29.6620410572215,28.9579650443778,29.1320913701348,11212026.6221205,0.0,1.0
2008-05-06,39.39,39.94,39.18,39.37,10745500,29.8210259633475,30.2374150032013,29.6620410572215,29.8058845437164,14193517.2022662,0.0,1.0
2008-05-07,39.01,39.33,38.62,39.0,11592600,29.5333389903576,29.7756017044543,29.2380813075522,29.5257682805421,15312434.7418911,0.0,1.0
2008-05-08,40.24,40.37,39.15,39.7,11479100,30.464536297667,30.5629555252688,29.6393289277749,30.0557179676287,15162514.8496146,0.0,1.0
2008-05-09,39.39,40.97,39.14,40.97,10111000,29.8210259633475,31.0171981142002,29.6317582179594,31.0171981142002,13355418.7736367,0.0,1.0
2008-05-12,38.8,39.66,38.62,39.17,6728800,29.3743540842316,30.0254351283666,29.2380813075522,29.654470347406,8887938.07180763,0.0,1.0
2008-05-13,38.67,39.11,37.85,38.19,7890900,29.2759348566298,29.6090460885128,28.6551366517569,28.9125407854847,10422932.8455039,0.0,1.0
2008-05-14,37.76,38.97,37.72,38.78,9361200,28.5870002634171,29.5030561510955,28.556717424155,29.3592126646005,12365022.8685361,0.0,1.0
2008-05-15,39.16,39.26,38.34,38.77,11156800,29.6468996375904,29.7226067357457,29.0261014327175,29.351641954785,14736795.1907537,0.0,1.0
2008-05-16,40.2,40.72,39.91,40.42,13767800,30.4342534584049,30.8279303688121,30.2147028737547,30.6008090743464,18185613.1531674,0.0,1.0
2008-05-19,40.92,41.05,39.81,40.84,9759000,30.9793445651226,31.0777637927244,30.1389957755995,30.9187788865984,12890468.9755634,0.0,1.0
2008-05-20,42.35,42.53,41.2,41.38,9246200,32.0619560687425,32.1982288454219,31.1913244399573,31.3275972166367,12213121.6560973,0.0,1.0
2008-05-21,42.69,43.87,42.32,42.41,12698200,32.3193602024703,33.2127039607021,32.0392439392959,32.1073803276356,16772799.7894762,0.0,1.0
2008-05-22,42.56,43.24,41.72,42.59,7550200,32.2209409748685,32.7357492423241,31.5850013503645,32.243653104315,9972908.99265277,0.0,1.0
2008-05-23,42.07,43.28,41.97,43.01,6102500,31.8499761939078,32.7660320815862,31.7742690957526,32.561622916567,8060670.86006511,0.0,1.0
2008-05-27,40.79,41.4,40.45,41.23,6482800,30.8809253375208,31.3427386362677,30.623521203793,31.2140365694038,8563001.56519952,0.0,1.0
2008-05-28,40.84,40.84,39.44,40.05,8677800,31.0701930829089,31.0701930829089,30.0051032122901,30.4691780844883,11406474.0780433,0.2,1.0
2008-05-29,39.17,39.94,39.09,39.85,8643300,29.7996930229564,30.3854924517968,29.7388307446354,30.3170223886856,11361125.7921076,0.0,1.0
2008-05-30,40.29,40.43,39.51,39.62,5459900,30.6517649194515,30.7582739065134,30.058357705821,30.1420433385125,7176727.72116303,0.0,1.0
2008-06-02,40.29,41.13,40.05,40.14,5584600,30.6517649194515,31.2908188418228,30.4691780844883,30.5376481475995,7340638.77206671,0.0,1.0
2008-06-03,39.73,40.86,39.63,39.85,5825200,30.225728971204,31.0854086524892,30.1496511233026,30.3170223886856,7656893.7748528,0.0,1.0
2008-06-04,38.95,40.0,38.82,39.72,4823400,29.6323217575735,30.4311391605376,29.5334205553017,30.2181211864138,6340084.70672681,0.0,1.0
2008-06-05,40.43,40.54,38.56,38.82,8338600,30.7582739065134,30.8419595392049,29.3356181507582,29.5334205553017,10960614.9884961,0.0,1.0
2008-06-06,42.07,42.39,40.98,41.11,12460300,32.0059506120954,32.2493997253797,31.1767020699708,31.2756032722425,16378354.9925837,0.0,1.0
2008-06-09,42.05,42.49,41.62,42.01,7796500,31.9907350425151,32.3254775732811,31.6636002965394,31.9603039033546,10248055.3999245,0.0,1.0
2008-06-10,39.2,41.44,38.84,41.15,12567600,29.8225163773268,31.5266601703169,29.548636124882,31.3060344114031,16519394.734059,0.0,1.0
2008-06-11,39.61,40.27,39.215,40.01,8117300,30.1344355537224,30.6365493498712,29.8339280545121,30.4387469453277,10669728.7369726,0.0,1.0
2008-06-12,38.59,38.88,37.8,38.82,6864700,29.3584415051286,29.5790672640425,28.757426506708,29.5334205553017,9023257.3467404,0.0,1.0
2008-06-13,38.55,38.89,38.11,38.19,4270000,29.3280103659681,29.5866750488327,28.9932678352022,29.0541301135233,5612671.91145738,0.0,1.0
2008-06-16,39.52,40.41,39.19,39.58,6417000,30.0659654906111,30.7430583369331,29.8149085925367,30.1116121993519,8434781.18403327,0.0,1.0
2008-06-17,39.86,40.34,39.29,39.43,4226200,30.3246301734757,30.6898038434022,29.8909864404381,29.9974954274999,5555099.30496515,0.0,1.0
2008-06-18,40.44,40.62,39.69,40.03,5358700,30.7658816913035,30.9028218175259,30.1952978320434,30.453962514908,7043706.08241842,0.0,1.0
2008-06-19,40.07,41.5,39.96,41.06,8761700,30.4843936540685,31.5723068790578,30.4007080213771,31.2375643482918,11516755.8516665,0.0,1.0
2008-06-20,40.43,41.29,39.89,40.15,8970600,30.7582739065134,31.4125433984649,30.3474535278461,30.5452559323896,11791343.0091146,0.0,1.0
2008-06-23,41.02,41.16,39.25,39.74,5478500,31.2071332091313,31.3136421961932,29.8605553012775,30.2333367559941,7201176.36227617,0.0,1.0
2008-06-24,40.95,41.78,40.75,40.91,5744400,31.1538787156004,31.7853248531815,31.0017230197977,31.1234475764398,7550686.77474841,0.0,1.0
2008-06-25,40.46,41.14,39.43,41.13,6808800,30.7810972608838,31.2984266266129,29.9974954274999,31.2908188418228,8949779.9790939,0.0,1.0
2008-06-26,43.04,43.26,41.5,41.55,15085600,32.7439057367385,32.9112770021214,31.5723068790578,31.6103458030084,19829162.385827,0.0,1.0
2008-06-27,45.0,45.72,43.74,43.92,14745000,34.2350315556048,34.7827920604945,33.2764506720479,33.4133907982703,19381463.075981,0.0,1.0
2008-06-30,45.5,45.98,44.1,45.34,10743400,34.6154207951115,34.980594465038,33.5503309244927,34.4936962384694,14121587.6846724,0.0,1.0
2008-07-01,46.36,47.0,46.0,46.42,11296300,35.2696902870631,35.7565885136317,34.9958100346182,35.3153369958039,14848343.2584065,0.0,1.0
2008-07-02,45.18,46.3,44.9,45.83,12413300,34.3719716818272,35.2240435783223,34.1589537077035,34.8664776931859,16316576.1682655,0.0,1.0
2008-07-03,45.09,45.31,43.66,44.41,7294000,34.303501618716,34.470872884099,33.2155883937268,33.7861722529869,9587547.75694851,0.0,1.0
2008-07-07,44.69,45.19,43.82,43.83,9508800,33.9991902271106,34.3795794666174,33.3373129503689,33.3449207351591,12498776.269711,0.0,1.0
2008-07-08,44.44,44.68,43.53,44.01,8748800,33.8089956073573,33.9915824423205,33.116687191455,33.4818608613815,11499799.5360558,0.0,1.0
2008-07-09,44.64,46.43,44.56,44.85,7215500,33.96115130316,35.322944780594,33.9002890248389,34.1209147837528,9484363.97590648,0.0,1.0
2008-07-10,46.72,47.6,45.21,45.47,10048600,35.5435705395079,36.2130556010397,34.3947950361976,34.5925974407411,13208312.6392203,0.0,1.0
2008-07-11,49.21,49.77,47.9,47.97,16163900,37.4379089522514,37.8639449004989,36.4412891447438,36.4945436382747,21246526.3488538,0.0,1.0
2008-07-14,50.39,50.53,48.8,49.3,9818400,38.3356275574872,38.4421365445491,37.1259897758559,37.5063790153626,12905727.8443684,0.0,1.0
2008-07-15,49.67,52.48,48.6,51.2,19861100,37.7878670525976,39.9256545786253,36.9738340800532,38.9518581254881,26106285.2694721,0.0,1.0
2008-07-16,48.4,50.43,47.84,49.78,10124200,36.8216783842505,38.3660586966478,36.395642436003,37.871552685289,13307684.5353576,0.0,1.0
2008-07-17,47.5,49.43,46.8,47.94,10752800,36.1369777531384,37.6052802176343,35.604432817829,36.4717202839043,14133943.449536,0.0,1.0
2008-07-18,47.3,48.14,46.84,47.37,7542000,35.9848220573357,36.623875979707,35.6348639569895,36.0380765508666,9913529.63845704,0.0,1.0
2008-07-21,48.28,48.365,46.74,47.9,6204700,36.7303849667689,36.795051137485,35.5587861090882,36.4412891447438,8155724.9201451,0.0,1.0
2008-07-22,47.63,49.62,47.35,48.8,8562100,36.2358789554101,37.7498281286469,36.0228609812864,37.1259897758559,11254393.014775,0.0,1.0
2008-07-23,43.92,47.84,43.57,47.41,14949900,33.4133907982703,36.395642436003,33.1471183306156,36.0685076900272,19650792.4611467,0.0,1.0
2008-07-24,43.81,44.9,43.18,44.02,10308300,33.3297051655788,34.1589537077035,32.8504147238003,33.4894686461716,13549673.5046548,0.0,1.0
2008-07-25,43.87,44.46,42.57,43.88,6415900,33.3753518743196,33.8242111769375,32.3863398516021,33.3829596591097,8433335.2966556,0.0,1.0
2008-07-28,44.2,45.26,43.1,43.87,6175800,33.626408772394,34.4328339601483,32.7895524454793,33.3753518743196,8117737.51540481,0.0,1.0
2008-07-29,42.58,44.36,41.94,44.31,8235800,32.3939476363923,33.7481333290362,31.9070494098237,33.7100944050855,10825490.2408386,0.0,1.0
2008-07-30,42.41,42.41,39.06,41.29,15414400,32.26461529496,32.26461529496,29.716007390265,31.4125433984649,20261351.2674399,0.0,1.0
2008-07-31,42.35,43.98,42.04,43.15,8823700,32.2189685862192,33.4590375070111,31.983127257725,32.8275913694299,11598251.3220437,0.0,1.0
2008-08-01,40.58,43.66,39.97,42.27,13105000,30.8723906783654,33.2155883937268,30.4083158061672,32.1581063078981,17225776.4401988,0.0,1.0
2008-08-04,40.02,40.96,39.5,40.01,7488900,30.4463547301179,31.1614865003905,30.0507499210309,30.4387469453277,9843732.71140822,0.0,1.0
2008-08-05,37.06,39.05,36.88,39.05,14530800,28.1944504322381,29.7083996054748,28.0575103060157,29.7083996054748,19099909.3702587,0.0,1.0
2008-08-06,36.96,38.33,36.87,37.55,12049800,28.1183725843367,29.1606391005852,28.0499025212255,28.5672318869547,15838776.1121029,0.0,1.0
2008-08-07,36.28,37.38,35.9,37.21,10590000,27.6010432186076,28.4378995455224,27.3119473965825,28.3085672040901,13919952.1176425,0.0,1.0
2008-08-08,35.2,35.55,34.62,35.43,12422600,26.7794024612731,27.0456749289278,26.3381509434453,26.9543815114462,16328800.4888221,0.0,1.0
2008-08-11,32.77,35.25,32.23,35.2,19839000,24.9307107572704,26.8174413852238,24.5198903786032,26.7794024612731,26077236.077612,0.0,1.0
2008-08-12,33.59,33.82,32.42,33.18,17485500,25.5545491100614,25.7295281602345,24.6644382896157,25.2426299336659,22983694.3109574,0.0,1.0
2008-08-13,35.25,35.45,33.55,33.9,17025700,26.8174413852238,26.9695970810264,25.5241179709009,25.7903904385556,22379313.387096,0.0,1.0
2008-08-14,33.58,35.15,33.51,34.67,11012200,25.5469413252713,26.7413635373224,25.4936868317404,26.376189867396,14474909.9820494,0.0,1.0
2008-08-15,32.16,33.06,31.72,33.06,15275700,24.4666358850722,25.1513365161843,24.1318933543063,25.1513365161843,20079038.0135479,0.0,1.0
2008-08-18,33.01,33.41,32.5,33.0,9968400,25.1132975922336,25.417608983839,24.7253005679368,25.1056898074435,13102894.3049583,0.0,1.0
2008-08-19,33.44,34.23,32.41,32.45,11263500,25.4404323382094,26.04144733663,24.6568305048256,24.6872616439861,14805229.5256909,0.0,1.0
2008-08-20,33.71,34.495,33.08,33.9,11043100,25.6458425275431,26.2430536335686,25.1665520857646,25.7903904385556,14515526.2729309,0.0,1.0
2008-08-21,35.99,36.47,35.35,35.35,14683600,27.3804174596937,27.7455911296202,26.8935192331251,26.8935192331251,19300756.2714463,0.0,1.0
2008-08-22,34.76,35.35,34.3,35.34,7376300,26.4446599305072,26.8935192331251,26.094701830161,26.885911448335,9695726.42165878,0.0,1.0
2008-08-25,34.41,35.35,34.07,34.61,4839000,26.1783874628525,26.8935192331251,25.9197227799879,26.3305431586552,6360590.01862815,0.0,1.0
2008-08-26,34.31,35.0,34.19,34.32,5786300,26.1023096149511,26.6272467654704,26.0110161974695,26.1099173997413,7605761.93940652,0.0,1.0
2008-08-27,35.5,35.5,34.76,35.21,7395100,27.0076360049771,27.0076360049771,26.4446599305072,26.7870102460632,9720437.95138606,0.0,1.0
2008-08-28,35.02,36.44,34.48,36.42,7776400,26.6424623350507,27.7227677752497,26.2316419563834,27.7075522056695,10221635.0942054,0.0,1.0
2008-08-29,34.73,35.55,34.53,35.55,4665000,26.4218365761368,27.0456749289278,26.2696808803341,27.0456749289278,6131876.92434394,0.0,1.0
2008-09-02,32.91,33.3,32.0,32.95,12643400,25.0372197443323,25.3339233511475,24.3449113284301,25.0676508834928,16619029.5188104,0.0,1.0
2008-09-03,31.4,33.09,30.94,32.75,14497900,23.888444241022,25.1741598705547,23.5384861406758,24.9154951876902,19056664.1932361,0.0,1.0
2008-09-04,30.57,32.07,30.29,31.82,11079600,23.2569981034409,24.398165821961,23.0439801293171,24.2079712022077,14563503.4450077,0.0,1.0
2008-09-05,30.94,31.5,30.28,31.26,11609100,23.5384861406758,23.9645220889234,23.036372344527,23.7819352539601,15259501.0508899,0.0,1.0
2008-09-08,29.41,31.99,29.38,31.89,12702300,22.3744950677853,24.3373035436399,22.3516717134149,24.2612256957386,16696450.2156686,0.0,1.0
2008-09-09,26.6,28.64,26.6,28.62,25494700,20.2367075417575,21.7886956389449,20.2367075417575,21.7734800693647,33511331.7519982,0.0,1.0
2008-09-10,27.59,28.06,26.71,26.94,22169000,20.9898782359808,21.3474441211171,20.320393174449,20.4953722246221,29139888.4321074,0.0,1.0
2008-09-11,26.64,27.63,26.02,27.45,18463600,20.267138680918,21.0203093751413,19.7954560239297,20.8833692489189,24269351.0783102,0.0,1.0
2008-09-12,29.57,29.79,27.24,27.57,22574700,22.4962196244274,22.6635908898104,20.7236057683261,20.9746626664005,29673157.9858494,0.0,1.0
2008-09-15,27.94,29.85,27.41,29.61,18062600,21.2561507036355,22.7092375985512,20.8529381097584,22.526650763588,23742259.407,0.0,1.0
2008-09-16,28.78,29.0,26.48,26.77,20293700,21.8952046260068,22.0625758913898,20.1454141242759,20.3660398831898,26674913.3418133,0.0,1.0
2008-09-17,32.51,33.55,28.28,28.75,39328000,24.7329083527269,25.5241179709009,21.5148153865001,21.8723812716364,51694417.0805143,0.0,1.0
2008-09-18,31.72,35.73,29.85,34.14,43560500,24.1318933543063,27.1826150551502,22.7092375985512,25.9729772735188,57257797.3768242,0.0,1.0
2008-09-19,35.1,35.1,31.06,31.07,18982700,26.7033246133717,26.7033246133717,23.6297795581574,23.6373873429476,24951678.4762581,0.0,1.0
2008-09-22,38.14,39.59,36.43,36.52,26434700,29.0160911895726,30.1192199841421,27.7151599904596,27.7836300535708,34746908.2383612,0.0,1.0
2008-09-23,37.25,38.81,36.39,38.35,21332000,28.3389983432506,29.5258127705116,27.6847288512991,29.1758546701654,28039699.5820161,0.0,1.0
2008-09-24,38.47,38.95,37.13,38.24,15335300,29.267148087647,29.6323217575735,28.247704925769,29.0921690374739,20157378.8205556,0.0,1.0
2008-09-25,36.5,39.08,36.26,38.05,16027200,27.7684144839906,29.7312229598452,27.5858276490273,28.9476211264614,21066841.9811029,0.0,1.0
2008-09-26,37.0,38.43,36.5,37.37,17572600,28.1488037234973,29.2367169484865,27.7684144839906,28.4302917607322,23098182.3024065,0.0,1.0
2008-09-29,38.68,39.59,35.93,37.0,31113600,29.4269115682399,30.1192199841421,27.3347707509529,28.1488037234973,40897055.9213864,0.0,1.0
2008-09-30,36.74,38.19,36.28,38.19,17375600,27.9510013189538,29.0541301135233,27.6010432186076,29.0541301135233,22839237.0174985,0.0,1.0
2008-10-01,37.36,39.23,36.38,36.71,21206700,28.4226839759421,29.8453397316972,27.6771210665089,27.9281779645834,27874999.8652701,0.0,1.0
2008-10-02,31.93,36.0,31.55,35.81,26294000,24.2916568348991,27.3880252444838,24.002561012874,27.2434773334713,34561966.098328,0.0,1.0
2008-10-03,32.09,34.01,30.95,31.46,16465200,24.4133813915413,25.8740760712471,23.546093925466,23.9340909497628,21642568.0460253,0.0,1.0
2008-10-06,30.01,34.33,28.07,33.1,27594100,22.8309621551933,26.1175251845314,21.3550519059073,25.1817676553449,36270873.5344136,0.0,1.0
2008-10-07,30.5,32.12,30.02,31.39,26449300,23.2037436099099,24.4362047459117,22.8385699399835,23.8808364562319,34766099.107192,0.0,1.0
2008-10-08,35.71,35.72,31.38,31.81,29922500,27.1673994855699,27.1750072703601,23.8732286714417,24.2003634174175,39331422.7799962,0.0,1.0
2008-10-09,34.99,35.84,33.66,34.7,16455600,26.6196389806803,27.2663006878417,25.6078036035924,26.3990132217664,21629949.3925475,0.0,1.0
2008-10-10,30.03,35.48,29.71,33.97,20396800,22.8461777247736,26.9924204353968,22.6027286114893,25.8436449320866,26810432.422392,0.0,1.0
2008-10-13,28.12,31.66,26.26,31.35,24002900,21.3930908298579,24.0862466455655,19.9780428588929,23.8504053170713,31550445.5792788,0.0,1.0
2008-10-14,29.78,30.57,28.5,29.0,23709800,22.6559831050202,23.2569981034409,21.682186651883,22.0625758913898,31165182.3152863,0.0,1.0
2008-10-15,27.34,30.4,26.95,29.38,15809000,20.7996836162274,23.1276657620086,20.5029800094122,22.3516717134149,20780030.5030983,0.0,1.0
2008-10-16,24.58,27.96,24.22,27.83,30226700,18.6999350141504,21.2713662732158,18.4260547617055,21.172465070944,39731276.3620722,0.0,1.0
2008-10-17,23.61,27.24,22.9,23.62,20049700,17.9619798895073,20.7236057683261,17.4218271694078,17.9695876742975,26354189.2325871,0.0,1.0
2008-10-20,26.51,26.63,23.54,24.48,11551200,20.1682374786463,20.2595308961279,17.9087253959764,18.623857166249,15183394.7971022,0.0,1.0
2008-10-21,23.63,25.4,23.58,25.3,13092600,17.9771954590876,19.3237733669414,17.9391565351369,19.24769551904,17209477.3461234,0.0,1.0
2008-10-22,20.17,22.57,19.86,22.57,20882300,15.3449019217011,17.1707702713333,15.1090605932069,17.1707702713333,27448594.5331677,0.0,1.0
2008-10-23,18.81,21.52,18.11,19.36,27006800,14.3102431902428,16.3719528683692,13.7776982549334,14.7286713537002,35498901.1190509,0.0,1.0
2008-10-24,19.89,20.64,17.27,17.27,19950600,15.1318839475773,15.7024678068374,13.1386443325621,13.1386443325621,26223927.9242908,0.0,1.0
2008-10-27,18.14,20.6,17.8,19.84,18328800,13.8005216093038,15.6720366676769,13.5418569264392,15.0938450236266,24092164.1523934,0.0,1.0
2008-10-28,20.38,20.39,17.93,18.88,16522400,15.5046654022939,15.512273187084,13.640758128711,14.3634976837737,21717754.1896636,0.0,1.0
2008-10-29,22.74,23.36,20.78,21.25,20014400,17.3001026127656,17.771785269754,15.8089767938993,16.1665426790356,26307789.392195,0.0,1.0
2008-10-30,24.32,24.41,21.65,23.68,15499400,18.5021326096069,18.5706026727181,16.470854070641,18.0152343830383,20373078.9284408,0.0,1.0
2008-10-31,22.74,24.45,22.61,23.82,10830500,17.3001026127656,18.6010338118786,17.2012014104939,18.1217433701001,14236075.6761216,0.0,1.0
2008-11-03,22.26,23.51,21.91,23.37,10638300,16.9349289428392,17.885902041606,16.6686564751845,17.7793930545441,13983439.7179524,0.0,1.0
2008-11-04,25.43,25.54,23.34,23.43,14535900,19.3465967213118,19.4302823540033,17.7565697001737,17.8250397632849,19106613.0299188,0.0,1.0
2008-11-05,24.95,26.21,24.2,24.88,11684800,18.9814230513853,19.9400039349423,18.4108391921252,18.9281685578544,15359004.3913343,0.0,1.0
2008-11-06,23.12,25.99,23.01,25.3,10825300,17.5891984347907,19.7726326695593,17.5055128020993,19.24769551904,14229240.5721545,0.0,1.0
2008-11-07,23.96,24.84,23.05,23.8,11303900,18.228252357162,18.8977374186938,17.5359439412598,18.1065278005199,14858333.0257431,0.0,1.0
2008-11-10,24.98,25.5,24.12,25.27,12871500,19.0042464057557,19.3998512148427,18.3499769138042,19.2248721646696,16918853.983214,0.0,1.0
2008-11-11,23.38,24.37,22.94,24.27,8827400,17.7870008393342,18.5401715335575,17.4522583085683,18.4640936856562,11603114.7614049,0.0,1.0
2008-11-12,20.81,23.48,20.722,22.83,14937500,15.8318001482697,17.8630786872356,15.7648516421165,17.3685726758768,19634493.3670713,0.0,1.0
2008-11-13,23.35,23.55,19.11,21.28,17552600,17.7641774849638,17.9163331807665,14.5384767339468,16.189366033406,23071893.4409946,0.0,1.0
2008-11-14,22.29,24.54,22.14,23.74,14801300,16.9577522972096,18.6695038749898,16.8436355253576,18.0608810917791,19455466.2208557,0.0,1.0
2008-11-17,21.15,22.48,20.65,21.81,11681300,16.0904648311343,17.1023002082221,15.7100755916275,16.5925786272831,15354403.8405871,0.0,1.0
2008-11-18,21.05,22.08,20.5,21.27,11806100,16.0143869832329,16.7979888166168,15.5959588197755,16.1817582486159,15518446.3357979,0.0,1.0
2008-11-19,21.12,22.57,20.83,21.33,19127600,16.0676414767639,17.1707702713333,15.84701571785,16.2274049573567,25142141.2771878,0.0,1.0
2008-11-20,20.6,21.75,20.04,21.2,17930600,15.6720366676769,16.5469319185423,15.2460007194293,16.1285037550849,23568752.9216809,0.0,1.0
2008-11-21,27.05,27.3,21.71,22.2,34436100,20.5790578573136,20.7692524770669,16.5165007793818,16.8892822340984,45264293.0234513,0.0,1.0
2008-11-24,28.11,29.7,27.74,28.51,21090700,21.3854830450678,22.5951208266992,21.1039950078328,21.6897944366732,27722524.4690806,0.0,1.0
2008-11-25,27.74,29.0,26.1,28.9,16884000,21.2561507036355,22.221642768761,19.9994784918849,22.1450164143859,22034194.5505634,0.2,1.0
2008-11-26,29.06,29.25,27.17,27.48,11721200,22.267618581386,22.4132086546986,20.8193804836978,21.0569221822604,15296564.8641355,0.0,1.0
2008-11-28,29.46,29.65,28.28,29.38,3635300,22.5741239988862,22.7197140721987,21.6699330172607,22.5128229153861,4744190.20668461,0.0,1.0
2008-12-01,26.31,28.18,26.05,27.62,13590800,20.1603938360725,21.5933066628857,19.9611653146974,21.1641990783855,17736456.4852995,0.0,1.0
2008-12-02,27.65,27.74,26.6,27.14,12549300,21.187186984698,21.2561507036355,20.3826102637601,20.7963925773853,16377263.5437921,0.0,1.0
2008-12-03,26.42,27.39,25.75,26.63,12328600,20.244682825885,20.9879584633229,19.7312862515723,20.4055981700726,16089242.5335274,0.0,1.0
2008-12-04,25.7,28.09,25.311,26.23,11742400,19.6929730743847,21.5243429439481,19.3948965558658,20.0990927525724,15324231.5855565,0.0,1.0
2008-12-05,25.14,25.32,22.66,24.93,13831200,19.2638654898845,19.4017929277596,17.3635319013836,19.1029501456969,18050186.6659413,0.0,1.0
2008-12-08,27.25,27.72,26.52,27.17,11835600,20.8806815671978,21.2408254327605,20.32130918026,20.8193804836978,15445860.7570865,0.0,1.0
2008-12-09,27.75,28.75,26.55,26.75,10469000,21.263813339073,22.0300768828234,20.3442970865726,20.4975497953226,13662401.2526563,0.0,1.0
2008-12-10,30.38,30.94,29.36,29.36,17596000,23.2790864591365,23.7081940436367,22.4974976445111,22.4974976445111,22963378.7794192,0.0,1.0
2008-12-11,30.55,33.17,30.17,31.75,17233200,23.4093512615741,25.4169617462001,23.1181711149489,24.3288675140745,22489912.4335921,0.0,1.0
2008-12-12,31.32,32.15,29.51,29.87,14163500,23.9993741902619,24.6353729315747,22.6124371760737,22.8882920518238,18483849.4738749,0.0,1.0
2008-12-15,32.92,33.72,31.8,32.31,17916400,25.2253958602625,25.8384066952628,24.367180691262,24.7579750985747,23381511.6824043,0.0,1.0
2008-12-16,34.91,34.97,32.31,32.86,22719800,26.7502603123257,26.7962361249507,24.7579750985747,25.1794200476374,29650112.1387047,0.0,1.0
2008-12-17,35.49,37.84,34.56,35.0,21309900,27.1946931677009,28.9954124955143,26.4820680720131,26.8192240312633,27810144.6608062,0.0,1.0
2008-12-18,33.31,35.22,32.51,35.11,19917700,25.5242386423251,26.9878020108883,24.9112278073248,26.9035130210758,25993276.2852261,0.0,1.0
2008-12-19,33.5,33.97,31.67,33.32,18217000,25.6698287156377,26.0299725812004,24.2675664305745,25.5319012777626,23773804.9116094,0.0,1.0
2008-12-22,32.61,34.96,31.91,33.92,10970200,24.9878541616999,26.7885734895132,24.4514696810746,25.9916594040129,14316484.3081373,0.0,1.0
2008-12-23,33.86,34.21,32.18,32.61,9735700,25.9456835913878,26.2138758317005,24.6583608378872,24.9878541616999,12705419.7989766,0.0,1.0
2008-12-24,34.26,34.92,32.83,33.68,4663500,26.252189008888,26.7579229477632,25.1564321413249,25.8077561535128,6086026.19560248,0.0,1.0
2008-12-26,35.8,36.09,33.52,34.24,4652200,27.4322348662636,27.6544512939512,25.6851539865127,26.236863738013,6071279.31107148,0.0,1.0
2008-12-29,36.52,36.99,35.67,36.49,13009800,27.9839446177638,28.3440884833265,27.332620605576,27.9609567114513,16978231.714281,0.0,1.0
2008-12-30,36.32,36.59,35.82,36.38,10620500,27.8306919090138,28.0375830658264,27.4475601371386,27.8766677216388,13860113.908094,0.0,1.0
2008-12-31,36.77,37.08,35.33,35.72,12770500,28.1755105037014,28.413052202264,27.0720910007009,27.3709337827635,16665937.0710714,0.0,1.0
2009-01-02,35.98,37.67,35.94,35.97,11912800,27.5701623041386,28.8651476930768,27.5395117623886,27.5624996687011,15546609.3841478,0.0,1.0
2009-01-05,34.35,35.25,33.87,34.38,16663400,26.3211527278255,27.0107899172009,25.9533462268253,26.344140634138,21746304.0437016,0.0,1.0
2009-01-06,33.66,34.7,33.19,34.23,23016000,25.7924308826377,26.5893449681381,25.4322870170751,26.2292011025755,30036663.218181,0.0,1.0
2009-01-07,31.21,33.47,30.79,33.47,14909900,23.9150852004493,25.6468408093252,23.5932545120742,25.6468408093252,19457926.8733384,0.0,1.0
2009-01-08,33.21,33.36,31.94,32.23,14977400,25.4476122879501,25.5625518195126,24.4744575873871,24.6966740150747,19546016.6703156,0.0,1.0
2009-01-09,32.9,33.94,31.83,32.75,14140100,25.2100705893875,26.0069846748879,24.3901685975746,25.0951310578249,18453311.6775895,0.0,1.0
2009-01-12,31.14,32.18,30.82,31.75,12877800,23.8614467523868,24.6583608378872,23.6162424183867,24.3288675140745,16805967.2224144,0.0,1.0
2009-01-13,32.72,32.95,30.92,31.2,16969000,25.0721431515124,25.248383766575,23.6928687727617,23.9074225650118,22145122.4430532,0.0,1.0
2009-01-14,31.51,33.03,31.07,31.98,14658600,24.1449642635744,25.309684850075,23.8078083043243,24.5051081291371,19129971.8217774,0.0,1.0
2009-01-15,33.48,33.67,31.0,32.01,16505800,25.6545034447627,25.8000935180753,23.7541698562617,24.5280960354496,21540630.6806852,0.0,1.0
2009-01-16,34.27,35.1,32.7,34.88,18582000,26.2598516443255,26.8958503856383,25.0568178806374,26.7272724060132,24250142.3323009,0.0,1.0
2009-01-20,34.79,36.4,33.98,34.4,22993900,26.6583086870757,27.8919929925138,26.0376352166379,26.359465905013,30007821.9661336,0.0,1.0
2009-01-21,36.61,36.61,33.83,34.79,18125200,28.0529083367014,28.0529083367014,25.9226956850753,26.6583086870757,23654002.7877204,0.0,1.0
2009-01-22,35.57,37.03,35.36,35.86,16005300,27.255994251201,28.3747390250765,27.0950789070134,27.4782106788886,20887461.1490247,0.0,1.0
2009-01-23,39.58,39.988,36.59,36.64,21553600,30.32871106164,30.6413465874901,28.0375830658264,28.0758962430139,28128181.4537446,0.0,1.0
2009-01-26,38.22,40.9,37.52,40.64,19235400,29.2865926421395,31.3401789393905,28.7502081615142,31.1409504180154,25102851.5670402,0.0,1.0
2009-01-27,37.08,38.54,36.9,37.62,13803200,28.413052202264,29.5317969761396,28.275124764389,28.8268345158892,18013645.7131211,0.0,1.0
2009-01-28,36.31,37.67,35.53,37.45,16309400,27.8230292735763,28.8651476930768,27.225343709451,28.6965697134517,21284321.9973323,0.0,1.0
2009-01-29,38.57,38.86,35.59,35.82,18806200,29.5547848824521,29.7770013101397,27.271319522076,27.4475601371386,24542730.9616682,0.0,1.0
2009-01-30,37.49,39.5,37.18,39.49,16756400,28.7272202552017,30.26740997814,28.4896785566391,30.2597473427025,21867672.2084258,0.0,1.0
2009-02-02,35.99,37.49,35.54,36.33,11286000,27.5778249395761,28.7272202552017,27.2330063448885,27.8383545444513,14728614.0545877,0.0,1.0
2009-02-03,35.85,36.88,35.29,36.34,10595700,27.4705480434511,28.259799493514,27.0414404589509,27.8460171798888,13827749.0641675,0.0,1.0
2009-02-04,37.08,37.6,36.411,36.69,12642200,28.413052202264,28.8115092450142,27.900421891495,28.1142094202014,16498501.2051133,0.0,1.0
2009-02-05,38.57,38.9,37.6,38.26,13422200,29.5547848824521,29.8076518518897,28.8115092450142,29.3172431838895,17516427.7479609,0.0,1.0
2009-02-06,39.15,39.63,37.63,37.63,10508300,29.9992177378273,30.3670242388275,28.8344971513268,28.8344971513268,13713689.0900074,0.0,1.0
2009-02-09,37.83,39.04,37.33,38.45,12347800,28.9877498600768,29.9149287480148,28.6046180882016,29.4628332572021,16114299.1868898,0.0,1.0
2009-02-10,37.13,38.88,36.84,38.75,13318600,28.4513653794516,29.7923265810147,28.229148951764,29.6927123203272,17381226.2225263,0.0,1.0
2009-02-11,38.58,39.37,37.15,37.74,20630900,29.5624475178896,30.1677957174524,28.4666906503266,28.9187861411393,26924026.554917,0.0,1.0
2009-02-12,38.98,39.15,38.14,38.14,14109200,29.8689529353898,29.9992177378273,29.2252915586394,29.2252915586394,18412986.1260844,0.0,1.0
2009-02-13,37.94,38.65,37.76,38.5,11679600,29.0720388498894,29.6160859659521,28.9341114120143,29.5011464343896,15242275.4485169,0.0,1.0
2009-02-17,37.29,39.29,36.97,38.86,20866500,28.5739675464516,30.1064946339524,28.3287632124515,29.7770013101397,27231492.5722182,0.0,1.0
2009-02-18,38.48,38.76,36.18,37.36,20747500,29.4858211635146,29.7003749557647,27.7234150128887,28.6276059945142,27076193.5227324,0.0,1.0
2009-02-19,36.44,38.61,36.25,38.0,14459100,27.9226435342638,29.5854354242021,27.7770534609512,29.1180146625144,18869617.5329336,0.0,1.0
2009-02-20,36.89,37.73,35.5,37.59,20662700,28.2674621289515,28.9111235057018,27.2023558031384,28.8038466095767,26965526.6370485,0.0,1.0
2009-02-23,35.6,36.29,35.28,35.87,14152600,27.2789821575135,27.8077040027012,27.0337778235134,27.4858733143261,18469624.6029557,0.0,1.0
2009-02-24,31.63,35.59,31.38,35.59,21135100,24.2369158888245,27.271319522076,24.0453500028869,27.271319522076,27582024.7124859,0.0,1.0
2009-02-25,31.16,33.2,31.09,31.5,19676500,23.8767720232618,25.4399496525126,23.8231335751993,24.1373016281369,25678502.0773609,0.0,1.0
2009-02-26,31.34,31.69,30.06,30.47,19423800,24.0146994611369,24.2828917014495,23.0338821251364,23.348050178074,25348719.9781588,0.0,1.0
2009-02-27,30.2,32.36,29.38,32.35,22821900,23.1411590212614,24.7962882757623,22.5128229153861,24.7886256403248,29783356.1130955,0.0,1.0
2009-03-02,27.98,30.89,27.74,30.68,25401300,21.4400539541356,23.6698808664492,21.2561507036355,23.5089655222616,33149560.8882508,0.0,1.0
2009-03-03,28.39,28.97,26.83,27.76,20354700,21.7542220070733,22.1986548624485,20.5588508788227,21.2714759745105,26563576.1560265,0.0,1.0
2009-03-04,27.72,29.29,27.47,28.98,15296900,21.2408254327605,22.4438591964486,21.0492595468229,22.206317497886,19962975.0426743,0.0,1.0
2009-03-05,28.82,28.88,27.73,27.86,16608600,22.0837153308859,22.1296911435109,21.248488068198,21.3481023288856,21674788.1788964,0.0,1.0
2009-03-06,28.76,30.06,28.34,29.25,17592600,22.0377395182609,23.0338821251364,21.7159088298857,22.4132086546986,22958941.6637196,0.0,1.0
2009-03-09,27.96,28.53,27.41,28.42,11622400,21.4247286832606,21.8614989031983,21.0032837341979,21.7772099133858,15167627.5020415,0.0,1.0
2009-03-10,26.04,28.13,25.77,27.97,19637100,19.9535026792599,21.5549934856982,19.7466115224473,21.4323913186981,25627083.7366067,0.0,1.0
2009-03-11,27.37,27.75,25.54,26.34,17517700,20.9726331924479,21.263813339073,19.5703709073847,20.183381742385,22861194.6149256,0.0,1.0
2009-03-12,28.87,29.02,27.59,27.92,16930000,22.1220285080734,22.236968039636,21.1412111720729,21.3940781415106,22094226.1159109,0.0,1.0
2009-03-13,29.65,29.91,29.11,29.68,11899100,22.7197140721987,22.9189425935738,22.3059317585735,22.7427019785112,15528730.4179465,0.0,1.0
2009-03-16,29.6,29.93,29.05,29.1,9510100,22.6814008950112,22.9342678644488,22.2599559459485,22.298269123136,12411004.1219683,0.0,1.0
2009-03-17,29.01,29.76,28.28,29.48,10047300,22.2293054041985,22.8040030620113,21.6699330172607,22.5894492697612,13112068.4025039,0.0,1.0
2009-03-18,31.94,31.95,27.2,28.52,30031100,24.4744575873871,24.4821202228246,20.8423683900103,21.8538362677608,39191607.4370661,0.0,1.0
2009-03-19,33.36,34.24,32.88,33.35,24552700,25.5625518195126,26.236863738013,25.1947453185125,25.5548891840751,32042109.0109938,0.0,1.0
2009-03-20,33.39,33.9599,32.8,32.97,13493100,25.5855397258251,26.0222333194085,25.1334442350124,25.26370903745,17608954.6606377,0.0,1.0
2009-03-23,33.18,33.82,32.82,33.37,12578600,25.4246243816376,25.9150330496378,25.1487695058874,25.5702144549501,16415501.0408503,0.0,1.0
2009-03-24,32.03,32.9,31.82,32.25,18238000,24.5434213063246,25.2100705893875,24.3825059621371,24.7119992859497,23801210.6262246,0.0,1.0
2009-03-25,33.0,33.75,31.8,32.25,15700400,25.2866969437625,25.8613946015753,24.367180691262,24.7119992859497,20489556.2734936,0.0,1.0
2009-03-26,33.03,33.6,32.68,33.35,9465200,25.309684850075,25.7464550700127,25.0414926097624,25.5548891840751,12352408.0940531,0.0,1.0
2009-03-27,32.19,32.71,31.8,32.26,6577000,24.6660234733247,25.0644805160749,24.367180691262,24.7196619213872,8583208.81065242,0.0,1.0
2009-03-30,32.28,33.12,31.14,31.42,11269200,24.7349871922622,25.3786485690125,23.8614467523868,24.0760005446369,14706689.4828956,0.0,1.0
2009-03-31,32.42,33.31,31.93,32.85,9723200,24.8422640883873,25.5242386423251,24.4667949519496,25.1717574121999,12689106.8736104,0.0,1.0
2009-04-01,33.89,34.04,32.82,33.07,10811700,25.9686714977003,26.0836110292629,25.1487695058874,25.340335391825,14109636.4144946,0.0,1.0
2009-04-02,32.3,33.24,32.14,33.12,13647000,24.7503124631372,25.4706001942626,24.6277102961372,25.3786485690125,17809799.3977457,0.0,1.0
2009-04-03,30.43,32.73,30.0,32.23,15685200,23.317399636324,25.0798057869499,22.9879063125114,24.6966740150747,20469719.7562484,0.0,1.0
2009-04-06,28.75,29.74,28.65,29.74,15557500,22.0300768828234,22.7886777911363,21.9534505284484,22.7886777911363,20303066.9107078,0.0,1.0
2009-04-07,29.05,29.7,29.03,29.2,12982900,22.2599559459485,22.7580272493862,22.2446306750735,22.3748954775111,16943126.298893,0.0,1.0
2009-04-08,28.86,29.5,28.27,29.45,10498900,22.1143658726359,22.6047745406362,21.6622703818232,22.5664613634487,13701421.7701321,0.0,1.0
2009-04-09,28.56,29.02,28.38,28.94,9189900,21.8844868095108,22.236968039636,21.7465593716357,22.175666956136,11993132.2257891,0.0,1.0
2009-04-13,28.71,29.58,28.68,29.41,9316600,21.9994263410734,22.6660756241362,21.9764384347609,22.5358108216986,12158480.0373003,0.0,1.0
2009-04-14,29.13,29.69,28.77,29.09,9557100,22.3212570294485,22.7503646139487,22.0454021536984,22.2906064876985,12472340.7213451,0.0,1.0
2009-04-15,29.8,29.93,29.23,29.27,8426200,22.8346536037613,22.9342678644488,22.3978833838236,22.4285339255736,10996477.7376189,0.0,1.0
2009-04-16,28.24,29.8,27.88,29.71,13618100,21.6392824755107,22.8346536037613,21.3634275997606,22.7656898848238,17772083.9142992,0.0,1.0
2009-04-17,27.53,28.09,27.09,28.0,13213100,21.0952353594479,21.5243429439481,20.7580794001978,21.4553792250106,17243545.132436,0.0,1.0
2009-04-20,29.07,29.32,27.92,28.03,13222300,22.2752812168235,22.4668471027611,21.3940781415106,21.4783671313231,17255551.4455055,0.0,1.0
2009-04-21,28.21,29.72,27.67,29.5,11198500,21.6162945691982,22.7733525202613,21.202512255573,22.6047745406362,14614423.5770246,0.0,1.0
2009-04-22,28.4,28.98,28.25,28.62,9580500,21.7618846425108,22.206317497886,21.6469451109482,21.9304626221358,12502878.5176304,0.0,1.0
2009-04-23,29.49,30.0,28.42,28.58,11485600,22.5971119051987,22.9879063125114,21.7772099133858,21.8998120803858,14989098.8468343,0.0,1.0
2009-04-24,30.8,30.87,29.75,30.1,10747400,23.6009171475117,23.6545555955742,22.7963404265738,23.0645326668864,14025722.7264111,0.0,1.0
2009-04-27,30.18,30.71,29.74,30.37,7653100,23.1258337503864,23.5319534285741,22.7886777911363,23.271423823699,9987555.92957339,0.0,1.0
2009-04-28,28.97,29.5,28.54,29.09,7284200,22.1986548624485,22.6047745406362,21.8691615386358,22.2906064876985,9506128.8761676,0.0,1.0
2009-04-29,29.62,29.99,29.25,29.75,7876600,22.6967261658862,22.9802436770739,22.4132086546986,22.7963404265738,10279231.0351201,0.0,1.0
2009-04-30,29.1,29.9,29.1,29.36,8817500,22.298269123136,22.9112799581363,22.298269123136,22.4974976445111,11507137.5532808,0.0,1.0
2009-05-01,29.0,29.46,28.77,29.0,6016600,22.221642768761,22.5741239988862,22.0454021536984,22.221642768761,7851867.74063727,0.0,1.0
2009-05-04,30.89,30.95,29.43,29.52,8069700,23.6698808664492,23.7158566790742,22.5511360925736,22.6200998115112,10531233.1061764,0.0,1.0
2009-05-05,31.55,31.97,31.14,31.56,10633800,24.1756148053245,24.4974454936996,23.8614467523868,24.183277440762,13877470.8606835,0.0,1.0
2009-05-06,32.88,32.95,31.95,31.97,10663000,25.1947453185125,25.248383766575,24.4821202228246,24.4974454936996,13915577.8543389,0.0,1.0
2009-05-07,32.81,33.91,32.39,33.68,11380600,25.1411068704499,25.9839967685753,24.8192761820748,25.8077561535128,14852070.2737587,0.0,1.0
2009-05-08,34.04,34.18,32.51,33.16,9787800,26.0836110292629,26.1908879253879,24.9112278073248,25.4092991107626,12773412.0719027,0.0,1.0
2009-05-11,33.64,34.3,33.07,33.35,8317900,25.7771056117627,26.282839550638,25.340335391825,25.5548891840751,10855142.5522466,0.0,1.0
2009-05-12,35.1,35.24,34.16,34.29,12676400,26.8958503856383,27.0031272817634,26.1755626545129,26.2751769152005,16543133.3689151,0.0,1.0
2009-05-13,34.35,35.9274,34.01,34.43,11452700,26.3211527278255,27.5298568417374,26.0606231229504,26.3824538113255,14946163.2272706,0.0,1.0
2009-05-14,34.11,34.87,33.5,34.22,8959800,26.1372494773254,26.7196097705757,25.6698287156377,26.221538467138,11692843.895649,0.0,1.0
2009-05-15,33.49,34.59,33.15,34.2,8072900,25.6621660802002,26.5050559783256,25.4016364753251,26.206213196263,10535409.2150701,0.0,1.0
2009-05-18,33.47,33.91,32.46,33.58,5970200,25.6468408093252,25.9839967685753,24.8729146301373,25.7311297991377,7791314.16167813,0.0,1.0
2009-05-19,33.99,34.56,33.01,33.79,8519300,26.0452978520754,26.4820680720131,25.2943595792,25.8920451433253,11117976.405746,0.0,1.0
2009-05-20,36.22,36.48,34.56,34.67,14685600,27.7540655546387,27.9532940760138,26.4820680720131,26.5663570618256,19165207.7405682,0.0,1.0
2009-05-21,36.89,37.41,35.33,36.13,13076300,28.2674621289515,28.6659191717017,27.0720910007009,27.6851018357012,17065016.4772289,0.0,1.0
2009-05-22,38.0,38.47,37.32,37.55,11762900,29.1180146625144,29.4781585280771,28.5969554527641,28.7731960678267,15350984.783157,0.0,1.0
2009-05-26,37.0,37.5,36.24,37.1,12915300,28.351751118764,28.7348828906392,27.7693908255137,28.4283774731391,16854905.9985129,0.0,1.0
2009-05-27,36.05,37.24,35.94,37.01,11012200,27.7770534609512,28.6939659052933,27.692296848449,28.5167475336978,14292005.8298511,0.2,1.0
2009-05-28,37.18,37.57,36.54,36.61,8566400,28.6477350257466,28.9482357427999,28.1546056439156,28.2085416700534,11117763.8202027,0.0,1.0
2009-05-29,38.08,38.96,37.78,38.56,10584900,29.3411982189465,30.0192511189642,29.1100438212132,29.7110452553198,13737441.4293593,0.0,1.0
2009-06-01,37.04,38.63,36.85,38.55,13548200,28.5398629734711,29.7649812814576,28.39346518824,29.7033401087287,17583312.4520067,0.0,1.0
2009-06-02,37.89,38.3,36.71,37.0507,12321100,29.1948004337155,29.510711443951,28.2855931359645,28.5481074803236,15990740.545048,0.0,1.0
2009-06-03,36.54,37.45,35.92,37.22,11170000,28.1546056439156,28.8557739837066,27.6768865552668,28.6785556121111,14496804.0100467,0.0,1.0
2009-06-04,37.65,38.05,36.95,37.03,7801000,29.0098769155288,29.3180827791732,28.4705166541511,28.53215782688,10124401.7978849,0.0,1.0
2009-06-05,36.05,36.69,35.72,36.49,9080400,27.7770534609512,28.2701828427823,27.5227836234446,28.1160799109601,11784850.4147563,0.0,1.0
2009-06-08,36.56,36.64,35.09,35.45,7730800,28.1700159370978,28.2316571098267,27.0373593882047,27.3147446654846,10033293.8622085,0.0,1.0
2009-06-09,36.12,37.23,36.02,37.15,8070800,27.830989487089,28.6862607587022,27.7539380211779,28.6246195859733,10474557.3683335,0.0,1.0
2009-06-10,35.06,36.72,34.69,36.68,13808000,27.0142439484313,28.2932982825556,26.7291535245603,28.2624776961912,17920489.6840399,0.0,1.0
2009-06-11,34.66,35.24,34.11,34.95,10777400,26.706038084787,27.1529365870713,26.2822550222759,26.9294873359291,13987274.4438565,0.0,1.0
2009-06-12,33.99,34.23,33.35,33.61,8841100,26.1897932631826,26.3747167813692,25.6966638813516,25.8969976927204,11474278.7764748,0.0,1.0
2009-06-15,32.9,33.75,32.6,33.6,8435400,25.3499322847516,26.004869744996,25.1187778870183,25.8892925461293,10947747.5869604,0.0,1.0
2009-06-16,33.41,34.09,33.0,33.72,8041300,25.7428947608982,26.2668447290937,25.4269837506627,25.9817543052226,10436271.2700079,0.0,1.0
2009-06-17,33.39,33.59,32.56,33.52,9309400,25.727484467716,25.8815873995382,25.0879573006539,25.8276513734004,12082054.3644699,0.0,1.0
2009-06-18,33.1,34.3,33.0,33.35,10068200,25.5040352165738,26.428652807507,25.4269837506627,25.6966638813516,13066850.6834335,0.0,1.0
2009-06-19,33.99,34.2,33.2,33.57,9143900,26.1897932631826,26.3516013415959,25.5810866824849,25.866177106356,11867262.8636944,0.0,1.0
2009-06-22,31.87,33.01,31.8204,32.87,9166500,24.5563021858673,25.4346888972538,24.5180846587754,25.3268168449783,11896593.9085133,0.0,1.0
2009-06-23,33.19,33.3,31.62,32.19,7544500,25.5733815358938,25.658138148396,24.3636735210895,24.8028668767828,9791507.41752887,0.0,1.0
2009-06-24,33.59,34.17,33.22,34.12,9373100,25.8815873995382,26.3284859018226,25.5964969756671,26.289960168867,12164726.3801763,0.0,1.0
2009-06-25,35.26,35.29,33.57,33.68,8642500,27.1683468802535,27.1914623200269,25.866177106356,25.9509337188582,11216528.9755442,0.0,1.0
2009-06-26,35.03,35.76,34.89,35.42,6514400,26.991128508658,27.553604209809,26.8832564563825,27.2916292257113,8454608.77735438,0.0,1.0
2009-06-29,34.87,35.35,34.62,35.08,4274000,26.8678461632003,27.2376931995735,26.6752174984225,27.0296542416136,5546941.83875914,0.0,1.0
2009-06-30,33.55,35.01,33.37,34.7,7512200,25.8507668131737,26.9757182154758,25.7120741745338,26.7368586711514,9749587.38444702,0.0,1.0
2009-07-01,35.0,35.54,34.22,34.22,6313800,26.9680130688847,27.3840909848046,26.3670116347781,26.3670116347781,8194263.30874064,0.0,1.0
2009-07-02,34.09,34.24,33.55,34.2,5857500,26.2668447290937,26.3824219279603,25.8507668131737,26.3516013415959,7602061.7268441,0.0,1.0
2009-07-06,33.12,33.39,32.49,33.28,6341700,25.519445509756,25.727484467716,25.0340212745161,25.6427278552138,8230472.87291973,0.0,1.0
2009-07-07,32.78,33.6,32.72,33.24,5337200,25.2574705256583,25.8892925461293,25.2112396461116,25.6119072688493,6926798.77908875,0.0,1.0
2009-07-08,31.48,33.05,31.06,32.46,10124600,24.255801468814,25.4655094836183,23.9321853119874,25.0109058347428,13140048.5120966,0.0,1.0
2009-07-09,31.73,32.64,31.64,31.88,6039400,24.4484301335917,25.1495984733827,24.3790838142718,24.5640073324584,7838137.70262098,0.0,1.0
2009-07-10,31.64,32.04,31.03,31.43,6936100,24.3790838142718,24.6872896779162,23.9090698722141,24.2172757358585,9001905.30833348,0.0,1.0
2009-07-13,31.99,31.99,30.67,31.24,7353200,24.6487639449606,24.6487639449606,23.6316845949341,24.0708779506274,9543231.8036415,0.0,1.0
2009-07-14,32.84,32.99,32.36,32.64,7155600,25.303701405205,25.4192786040716,24.9338543688317,25.1495984733827,9286779.83655238,0.0,1.0
2009-07-15,33.94,34.31,33.86,34.11,6896600,26.151267530227,26.4363579540981,26.0896263574982,26.2822550222759,8950640.87159251,0.0,1.0
2009-07-16,33.97,34.19,33.41,33.66,3848800,26.1743829700004,26.3438961950048,25.7428947608982,25.935523425676,4995102.88933462,0.0,1.0
2009-07-17,34.45,34.62,33.92,34.26,4614100,26.5442300063736,26.6752174984225,26.1358572370448,26.3978322211426,5988335.12826828,0.0,1.0
2009-07-20,35.59,35.73,34.85,35.58,6297600,27.4226167177602,27.5304887700357,26.852435870018,27.4149115711691,8173238.40050763,0.0,1.0
2009-07-21,35.41,36.03,34.71,35.97,5706200,27.2839240791202,27.761643167769,26.7445638177425,27.7154122882223,7405699.4666185,0.0,1.0
2009-07-22,34.95,35.71,34.77,35.05,5711400,26.9294873359291,27.5150784768535,26.7907946972892,27.0065388018402,7412448.20259454,0.0,1.0
2009-07-23,35.09,35.92,34.59,34.6,7104500,27.0373593882047,27.6768865552668,26.6521020586492,26.6598072052403,9220460.5272495,0.0,1.0
2009-07-24,35.35,35.76,35.06,35.38,4604600,27.2376931995735,27.553604209809,27.0142439484313,27.2608086393469,5976005.70677361,0.0,1.0
2009-07-27,34.98,35.79,34.88,35.73,5121200,26.9526027757025,27.5767196495824,26.8755513097914,27.5304887700357,6646466.66931524,0.0,1.0
2009-07-28,33.5,34.55,33.0,34.39,8906900,25.8122410802182,26.6212814722847,25.4269837506627,26.497999126827,11559676.2432484,0.0,1.0
2009-07-29,32.86,33.31,32.51,33.23,6734500,25.3191116983872,25.6658432949871,25.0494315676983,25.6042021222582,8740262.0058782,0.0,1.0
2009-07-30,33.85,34.25,33.72,34.0,7990500,26.0819212109071,26.3901270745514,25.9817543052226,26.1974984097737,10370341.3108575,0.0,1.0
2009-07-31,34.9,35.2,33.61,33.77,10356700,26.8909616029736,27.1221160007069,25.8969976927204,26.0202800381782,13441275.746719,0.0,1.0
2009-08-03,36.11,36.61,35.58,35.68,8196000,27.8232843404979,28.2085416700534,27.4149115711691,27.4919630370802,10637046.1652948,0.0,1.0
2009-08-04,36.16,36.67,35.52,35.79,7410500,27.8618100734534,28.2547725496,27.3686806916224,27.5767196495824,9617597.68276199,0.0,1.0
2009-08-05,36.03,36.55,35.34,36.33,7070900,27.761643167769,28.1623107905067,27.2299880529824,27.9927975655023,9176853.31017363,0.0,1.0
2009-08-06,35.75,36.71,35.3,36.53,7639000,27.5458990632179,28.2855931359645,27.199167466618,28.1469004973245,9914152.71555479,0.0,1.0
2009-08-07,34.77,35.86,34.71,35.51,7378200,26.7907946972892,27.6306556757201,26.7445638177425,27.3609755450313,9575677.64968009,0.0,1.0
2009-08-10,34.26,34.55,33.95,34.34,5010600,26.3978322211426,26.6212814722847,26.1589726768181,26.4594733938714,6502926.24644046,0.0,1.0
2009-08-11,33.63,34.25,33.5,34.04,6152000,25.9124079859026,26.3901270745514,25.8122410802182,26.2283189961381,7984273.79317883,0.0,1.0
2009-08-12,33.6,34.07,33.34,33.5,6947600,25.8892925461293,26.2514344359115,25.6889587347604,25.8122410802182,9016830.39751125,0.0,1.0
2009-08-13,34.19,34.75,33.7,34.33,6978800,26.3438961950048,26.7753844041069,25.9663440120404,26.4517682472803,9057322.81336742,0.0,1.0
2009-08-14,33.92,34.66,33.44,34.44,6616900,26.1358572370448,26.706038084787,25.7660102006715,26.5365248597825,8587636.74611264,0.0,1.0
2009-08-17,32.94,33.22,32.17,32.87,8347300,25.380752871116,25.5964969756671,24.7874565836006,25.3268168449783,10833408.4255204,0.0,1.0
2009-08-18,33.46,33.7,33.0,33.0,6757700,25.7814204938538,25.9663440120404,25.4269837506627,25.4269837506627,8770371.75100202,0.0,1.0
2009-08-19,33.82,34.09,32.69,32.95,5878100,26.0588057711337,26.2668447290937,25.1881242063383,25.3884580177072,7628797.10397992,0.0,1.0
2009-08-20,34.14,34.37,33.67,33.69,5836000,26.3053704620492,26.4825888336448,25.9432285722671,25.9586388654493,7574158.29925092,0.0,1.0
2009-08-21,34.67,35.08,34.55,34.93,5995100,26.7137432313781,27.0296542416136,26.6212814722847,26.9140770427469,7780643.66344055,0.0,1.0
2009-08-24,34.38,35.25,34.28,34.98,6761000,26.4902939802359,27.1606417336624,26.4132425143248,26.9526027757025,8774654.60267912,0.0,1.0
2009-08-25,34.51,35.09,34.155,34.96,6434000,26.5904608859203,27.0373593882047,26.3169281819359,26.9371924825202,8350262.93649424,0.0,1.0
2009-08-26,34.2,34.46,33.89,34.25,5560900,26.3516013415959,26.5519351529648,26.1127417972715,26.3901270745514,7217124.20944215,0.0,1.0
2009-08-27,34.58,34.67,33.3,34.14,5398100,26.6443969120581,26.7137432313781,25.658138148396,26.3053704620492,7005836.86003878,0.0,1.0
2009-08-28,35.43,35.57,34.79,35.23,7489900,27.2993343723024,27.407206424578,26.8062049904714,27.1452314404802,9720645.68978057,0.0,1.0
2009-08-31,34.7,34.96,34.37,34.57,4773700,26.7368586711514,26.9371924825202,26.4825888336448,26.636691765467,6195469.4093787,0.0,1.0
2009-09-01,35.05,35.44,34.415,34.91,14411300,27.0065388018402,27.3070395188935,26.5172619933048,26.8986667495647,18703472.8406434,0.0,1.0
2009-09-02,37.89,38.14,35.5,35.62,18311300,29.1948004337155,29.3874290984932,27.3532703984402,27.4457321575335,23765024.822665,0.0,1.0
2009-09-03,39.53,39.88,37.97,38.23,19316900,30.4584444746575,30.7281246053463,29.2564416064443,29.4567754178132,25070126.5337217,0.0,1.0
2009-09-04,40.04,40.51,38.44,39.12,12799300,30.8514069508041,31.2135488405862,29.6185834962265,30.142533464422,16611364.6880744,0.0,1.0
2009-09-08,39.3,42.1,39.08,41.98,19807300,30.2812261030619,32.4386671485727,30.1117128780575,32.3462053894794,25706584.2496149,0.0,1.0
2009-09-09,36.95,38.1,36.59,38.03,53779000,28.4705166541511,29.3566085121288,28.1931313768712,29.302672485991,69796206.164396,0.0,1.0
2009-09-10,38.0,38.01,36.7,36.97,30151700,29.2795570462177,29.2872621928088,28.2778879893734,28.4859269473333,39131896.6400828,0.0,1.0
2009-09-11,38.18,38.93,37.81,38.76,18915200,29.4182496848576,29.9961356791909,29.1331592609866,29.865148187142,24548786.6795735,0.0,1.0
2009-09-14,37.39,38.14,37.19,37.57,11284900,28.80954310416,29.3874290984932,28.6554401723378,28.9482357427999,14645925.1184401,0.0,1.0
2009-09-15,37.95,38.1,37.03,37.41,17417600,29.2410313132621,29.3566085121288,28.53215782688,28.8249533973422,22605150.7184772,0.0,1.0
2009-09-16,38.53,39.02,38.35,38.71,18953900,29.6879298155465,30.0654819985109,29.5492371769065,29.8266224541865,24599012.8492412,0.0,1.0
2009-09-17,38.06,39.07,37.56,38.12,16406400,29.3257879257643,30.1040077314664,28.9405305962088,29.372018805311,21292781.1379079,0.0,1.0
2009-09-18,37.05,38.26,36.66,38.11,18784300,28.5475681200622,29.4798908575865,28.2470674030089,29.3643136587199,24378900.2297154,0.0,1.0
2009-09-21,36.51,36.71,35.62,36.06,16272100,28.1314902041423,28.2855931359645,27.4457321575335,27.7847586075423,21118482.0529885,0.0,1.0
2009-09-22,37.5,37.82,36.99,37.48,15162200,28.8942997166622,29.1408644075777,28.5013372405156,28.8788894234799,19678016.2722587,0.0,1.0
2009-09-23,36.53,37.85,36.45,37.45,16110400,28.1469004973245,29.163979847351,28.0852593245956,28.8557739837066,20908622.3208108,0.0,1.0
2009-09-24,36.46,37.62,35.85,37.54,21265400,28.0929644711867,28.9867614757555,27.622950529129,28.9251203030266,27598955.7739703,0.0,1.0
2009-09-25,36.14,36.56,35.48,35.94,15110000,27.8463997802712,28.1700159370978,27.337860105258,27.692296848449,19610269.3457302,0.0,1.0
2009-09-28,36.31,37.29,36.27,36.43,8518600,27.9773872723201,28.7324916382489,27.9465666859556,28.0698490314134,11055727.3625769,0.0,1.0
2009-09-29,37.55,37.72,36.19,36.33,12625000,28.9328254496177,29.0638129416666,27.8849255132268,27.9927975655023,16385152.2494933,0.0,1.0
2009-09-30,37.9,38.33,37.07,38.07,13766100,29.2025055803066,29.5338268837243,28.5629784132444,29.3334930723554,17866110.4460791,0.0,1.0
2009-10-01,36.18,38.1,36.08,38.1,12626500,27.8772203666357,29.3566085121288,27.8001689007246,29.3566085121288,16387099.0002556,0.0,1.0
2009-10-02,36.1,36.9,35.71,35.9,15478500,27.8155791939068,28.4319909211956,27.5150784768535,27.6614762620846,20088521.1163391,0.0,1.0
2009-10-05,36.91,37.2,35.98,36.37,11870000,28.4396960677867,28.6631453189289,27.7231174348135,28.0236181518667,15405287.6991275,0.0,1.0
2009-10-06,38.84,39.46,38.15,38.32,21520200,29.9267893598709,30.4045084485197,29.3951342450843,29.5261217371332,27929643.8367957,0.0,1.0
2009-10-07,39.28,39.74,38.55,39.22,15045300,30.2658158098797,30.6202525530708,29.7033401087287,30.2195849303331,19526299.4961823,0.0,1.0
2009-10-08,39.51,40.21,39.0,39.66,18617000,30.4430341814753,30.982394442853,30.0500717053287,30.5586113803419,24161772.628025,0.0,1.0
2009-10-09,39.48,39.8916,38.95,39.28,11442200,30.4199187417019,30.737062575392,30.0115459723731,30.2658158098797,14850074.381715,0.0,1.0
2009-10-12,39.36,40.19,39.1,39.85,10041000,30.3274569826086,30.9669841496707,30.1271231712398,30.705009165573,13031549.6029435,0.0,1.0
2009-10-13,39.9,40.34,38.88,39.63,17667800,30.7435348985285,31.0825613485374,29.9576099462353,30.5354959405686,22929868.7456315,0.0,1.0
2009-10-14,39.97,40.51,39.71,40.48,12684200,30.7974709246663,31.2135488405862,30.5971371132975,31.1904334008129,16461984.0129127,0.0,1.0
2009-10-15,38.91,39.76,38.74,39.42,13855800,29.9807253860087,30.635662846253,29.8497378939598,30.3736878621553,17982526.1416656,0.0,1.0
2009-10-16,38.66,39.29,38.4,38.67,13151000,29.7880967212309,30.2735209564708,29.5877629098621,29.795801867822,17067812.8501454,0.0,1.0
2009-10-19,38.98,39.28,38.08,38.96,11154800,30.0346614121464,30.2658158098797,29.3411982189465,30.0192511189642,14477076.9356553,0.0,1.0
2009-10-20,37.85,39.37,37.47,39.2,12663800,29.163979847351,30.3351621291997,28.8711842768888,30.2041746371509,16435508.2025452,0.0,1.0
2009-10-21,38.1,39.275,37.42,37.57,17839600,29.3566085121288,30.2619632365842,28.8326585439333,28.9482357427999,23152836.5996087,0.0,1.0
2009-10-22,37.93,38.38,37.3,37.86,10737200,29.2256210200799,29.5723526166798,28.74019678484,29.1716849939421,13935101.5234265,0.0,1.0
2009-10-23,37.57,38.66,37.38,38.45,12435400,28.9482357427999,29.7880967212309,28.8018379575688,29.6262886428176,16139082.9531366,0.0,1.0
2009-10-26,36.2,38.2,36.05,37.57,13933900,27.8926306598179,29.4336599780399,27.7770534609512,28.9482357427999,18083886.9646902,0.0,1.0
2009-10-27,36.09,36.9175,35.86,36.25,13815200,27.8078740473157,28.44547492773,27.6306556757201,27.9311563927734,17929834.087699,0.0,1.0
2009-10-28,34.58,36.61,34.5,36.0,16173500,26.6443969120581,28.2085416700534,26.5827557393292,27.7385277279957,20990515.6362122,0.0,1.0
2009-10-29,37.03,37.2271,35.32,35.34,15746200,28.53215782688,28.6840262661908,27.2145777598002,27.2299880529824,20435951.2357205,0.0,1.0
2009-10-30,35.93,36.75,34.8,36.555,16998500,27.6845917018579,28.3164137223289,26.8139101370625,28.1661633638023,22061228.5554861,0.0,1.0
2009-11-02,36.51,37.27,35.5,36.86,15195700,28.1314902041423,28.7170813450666,27.3532703984402,28.4011703348311,19721493.7059505,0.0,1.0
2009-11-03,39.17,39.29,35.97,36.22,26393400,30.1810591973775,30.2735209564708,27.7154122882223,27.9080409530001,34254247.713408,0.0,1.0
2009-11-04,40.28,40.88,39.36,39.57,26067800,31.0363304689907,31.4986392644573,30.3274569826086,30.4892650610219,33831673.0146013,0.0,1.0
2009-11-05,40.71,40.72,39.72,40.2,12614500,31.3676517724084,31.3753569189996,30.6048422598886,30.9746892962618,16371524.9941571,0.0,1.0
2009-11-06,41.63,42.26,40.46,40.57,17550500,32.0765252587906,32.5619494940305,31.1750231076307,31.2597797201329,22777632.8360183,0.0,1.0
2009-11-09,43.0,43.5,42.5,42.87,16128700,33.1321303417726,33.5173876713281,32.7468730122171,33.0319634360882,20932372.6801111,0.0,1.0
2009-11-10,43.13,43.21,42.27,42.67,12286400,33.232297247457,33.2939384201859,32.5696546406216,32.877860504266,15945705.7107465,0.0,1.0
2009-11-11,43.07,44.05,42.91,43.98,11771500,33.1860663679104,33.9411707338392,33.0627840224526,33.8872347077014,15277451.0657354,0.0,1.0
2009-11-12,41.87,42.98,41.72,42.66,10019600,32.2614487769772,33.1167200485904,32.1458715781106,32.8701553576749,13003775.9587345,0.0,1.0
2009-11-13,42.89,43.19,41.75,41.87,10514800,33.0473737292704,33.2785281270037,32.1689870178839,32.2614487769772,13646463.2770671,0.0,1.0
2009-11-16,43.99,44.46,43.28,43.83,12253300,33.8949398542925,34.2570817440747,33.3478744463237,33.7716575088347,15902747.4105914,0.0,1.0
2009-11-17,45.1,45.15,43.105,43.31,12400200,34.7502111259057,34.7887368588612,33.2130343809793,33.370989886097,16093399.2019142,0.0,1.0
2009-11-18,43.74,45.6,43.51,45.43,13665400,33.7023111895148,35.1354684554612,33.5250928179192,35.0044809634123,17735418.5782356,0.0,1.0
2009-11-19,44.34,44.54,42.66,43.34,11035400,34.1646199849813,34.3187229168035,32.8701553576749,33.3941053258704,14322115.5749749,0.0,1.0
2009-11-20,43.98,44.2,43.25,43.35,8705900,33.8872347077014,34.0567479327058,33.3247590065504,33.4018104724615,11298811.6410981,0.0,1.0
2009-11-23,43.88,45.82,43.66,45.23,15364600,33.8101832417903,35.3049816804656,33.6406700167859,34.8503780315901,19940697.8417873,0.0,1.0
2009-11-24,43.02,44.25,42.92,44.18,14057200,33.1475406349548,34.0952736656614,33.0704891690437,34.0413376395236,18243909.8773526,0.0,1.0
2009-11-25,43.99,44.06,43.37,43.76,13962900,34.0490427861147,34.1032240317393,33.5691517534393,33.871018693348,18039507.7435329,0.2,1.0
2009-11-27,42.54,43.46,41.7,42.06,7246200,32.92671698389,33.6388133549567,32.2765420363942,32.5551884424638,9361800.27151868,0.0,1.0
2009-11-30,42.69,43.31,42.31,42.46,9469100,33.0428196530856,33.522710685761,32.7486928911233,32.8647955603189,12233698.0694761,0.0,1.0
2009-12-01,46.07,46.61,44.02,44.12,24233300,35.6589997989612,36.0769694080656,34.0722633199538,34.1496650994176,31308453.3299928,0.0,1.0
2009-12-02,47.93,48.02,46.52,46.62,22069600,37.0986728969874,37.1683344985048,36.0073078065482,36.084709586012,28513039.561744,0.0,1.0
2009-12-03,46.84,47.95,46.43,47.36,15476500,36.2549935008323,37.1141532528802,35.9376462050308,36.6574827540439,19995018.3409455,0.0,1.0
2009-12-04,42.68,45.44,41.85,45.32,39840700,33.0350794751392,35.1713685883394,32.3926447055899,35.0784864529829,51472589.2298715,0.0,1.0
2009-12-07,42.44,42.94,40.91,41.66,23321000,32.8493152044262,33.2363241017451,31.6650679786304,32.2455813246087,30129798.2573055,0.0,1.0
2009-12-08,40.51,41.72,40.33,41.62,20286200,31.3554608607753,32.292022392287,31.2161376577405,32.2146206128232,26208958.1667747,0.0,1.0
2009-12-09,41.28,41.52,40.15,40.91,17143800,31.9514545626464,32.1372188333595,31.0768144547057,31.6650679786304,22149103.1844087,0.0,1.0
2009-12-10,41.01,41.63,40.31,41.53,13499700,31.7424697580942,32.2223607907696,31.2006573018478,32.1449590113058,17441071.8894622,0.0,1.0
2009-12-11,39.58,41.34,39.51,41.17,14708800,30.6356243117622,31.9978956303247,30.5814430661376,31.8663126052362,19003180.6786611,0.0,1.0
2009-12-14,39.9,40.25,39.38,40.14,12393200,30.8833100060463,31.1542162341695,30.4808207528347,31.0690742767594,16011518.1922919,0.0,1.0
2009-12-15,39.1,40.29,39.09,39.84,14478700,30.2640957703361,31.185176945955,30.2563555923897,30.836868938368,18705900.6915677,0.0,1.0
2009-12-16,39.92,40.38,39.51,39.61,15733500,30.898790361939,31.2548385474724,30.5814430661376,30.6588448456013,20327052.0509977,0.0,1.0
2009-12-17,38.39,39.81,38.18,39.18,19793400,29.7145431361433,30.8136484045289,29.5519993992694,30.3260171939071,25572280.2978496,0.0,1.0
2009-12-18,39.52,39.62,38.13,38.58,18473300,30.589183244084,30.6665850235477,29.5132985095375,29.8616065171245,23866763.9529472,0.0,1.0
2009-12-21,38.96,40.0,38.26,39.8,12282400,30.1557332790868,30.9607117855101,29.6139208228404,30.8059082265825,15868369.0285807,0.0,1.0
2009-12-22,38.89,39.3,38.41,38.99,12848600,30.1015520334622,30.4188993292636,29.730023492036,30.1789538129259,16599876.7586645,0.0,1.0
2009-12-23,40.23,40.81,39.11,39.21,10517800,31.1387358782767,31.5876661991666,30.2718359482825,30.3492377277462,13588576.4808837,0.0,1.0
2009-12-24,40.35,40.75,40.15,40.74,4011700,31.2316180136333,31.5412251314884,31.0768144547057,31.533484953542,5182955.77671766,0.0,1.0
2009-12-28,40.52,40.74,39.93,40.64,6206100,31.3632010387217,31.533484953542,30.9065305398854,31.4560831740782,8018032.71577822,0.0,1.0
2009-12-29,39.71,40.89,39.67,40.65,9774100,30.7362466250651,31.6495876227377,30.7052859132796,31.4638233520246,12627745.8576703,0.0,1.0
2009-12-30,39.56,39.75,39.12,39.25,5490200,30.6201439558695,30.7672073368506,30.2795761262288,30.3801984395318,7093118.57948881,0.0,1.0
2009-12-31,39.38,40.21,39.38,39.95,5929300,30.4808207528347,31.123255522384,30.4808207528347,30.9220108957782,7660418.19849241,0.0,1.0
2010-01-04,40.39,41.18,40.25,40.7,14212200,31.2625787254188,31.8740527831826,31.1542162341695,31.5025242417565,18361593.3618832,0.0,1.0
2010-01-05,40.89,41.1,40.04,40.66,13018600,31.6495876227377,31.8121313596116,30.9916724972956,31.471563529971,16819509.9520843,0.0,1.0
2010-01-06,41.76,42.34,41.14,41.32,12329200,32.3229831040725,32.7719134249624,31.8430920713971,31.9824152744319,15928832.7547692,0.0,1.0
2010-01-07,41.17,41.64,40.9,41.58,1746800,31.8663126052362,32.230100968716,31.657327800684,32.1836599010377,2256795.66038598,0.0,1.0
2010-01-08,41.43,41.61,40.7,41.59,1660100,32.0675572318421,32.2068804348769,31.5025242417565,32.1914000789841,2144782.7317419,0.0,1.0
2010-01-11,41.64,42.64,41.32,42.57,13778000,32.230100968716,33.0041187633537,31.9824152744319,32.9499375177291,17800624.3466899,0.0,1.0
2010-01-12,40.3,41.52,39.95,41.16,12126500,31.1929171239014,32.1372188333595,30.9220108957782,31.8585724272899,15666952.4706151,0.0,1.0
2010-01-13,40.7,40.8,39.43,40.53,9581100,31.5025242417565,31.5799260212203,30.5195216425665,31.3709412166681,12378397.5851409,0.0,1.0
2010-01-14,40.47,40.85,39.95,40.65,8470600,31.3245001489898,31.6186269109522,30.9220108957782,31.4638233520246,10943676.0481254,0.0,1.0
2010-01-15,39.7,40.27,39.36,40.19,11620800,30.7285064471187,31.1696965900623,30.4653403969419,31.1077751664912,15013608.3181895,0.0,1.0
2010-01-19,39.66,39.72,38.99,39.28,9429200,30.6975457353332,30.7439868030115,30.1789538129259,30.4034189733709,12182148.8670205,0.0,1.0
2010-01-20,37.87,38.64,37.23,38.46,16581300,29.3120538829317,29.9080475848027,28.8166824943635,29.7687243817679,21422375.7061815,0.0,1.0
2010-01-21,36.52,37.78,36.35,37.75,21433700,28.2671298601707,29.2423922814143,28.1355468350823,29.2191717475751,27691482.2223579,0.0,1.0
2010-01-22,36.5,37.52,36.11,36.37,17339800,28.2516495042779,29.0411476548084,27.9497825643692,28.151027190975,22402327.3368221,0.0,1.0
2010-01-25,36.04,37.18,36.04,37.18,11523200,27.8956013187446,28.7779816046316,27.8956013187446,28.7779816046316,14887513.0259673,0.0,1.0
2010-01-26,36.07,36.78,35.62,35.78,13030200,27.9188218525837,28.4683744867765,27.5705138449967,27.6943566921388,16834496.6876353,0.0,1.0
2010-01-27,35.74,36.27,35.2,36.02,12467900,27.6633959803532,28.0736254115113,27.2454263712489,27.8801209628518,16108027.6014005,0.0,1.0
2010-01-28,35.91,36.32,34.84,36.28,15317700,27.7949790054417,28.1123263012431,26.9667799651793,28.0813655894576,19789855.0990922,0.0,1.0
2010-01-29,34.82,36.38,34.63,35.8,14432300,26.9512996092865,28.1587673689214,26.8042362283053,27.7098370480315,18645953.7493637,0.0,1.0
2010-02-01,36.5,36.5,35.17,35.19,9282200,28.2516495042779,28.2516495042779,27.2222058374097,27.2376861933025,11992230.7527105,0.0,1.0
2010-02-02,36.21,37.03,36.09,37.01,11346800,28.027184343833,28.6618789354359,27.9343022084765,28.6463985795432,14659611.2887953,0.0,1.0
2010-02-03,35.91,36.62,35.81,36.09,8183500,27.7949790054417,28.3445316396345,27.7175772259779,27.9343022084765,10572754.3432383,0.0,1.0
2010-02-04,34.0,35.21,33.76,35.09,16379700,26.3166050176836,27.2531665491952,26.1308407469705,27.1602844138387,21161916.5779849,0.0,1.0
2010-02-05,35.83,35.95,33.65,33.92,19976300,27.7330575818706,27.8259397172272,26.0456987895603,26.2546835941125,25808579.7747701,0.0,1.0
2010-02-08,34.57,35.88,34.49,35.74,10398800,26.7577951606271,27.7717584716025,26.6958737370561,27.6633959803532,13434833.2454898,0.0,1.0
2010-02-09,35.67,36.15,34.93,35.27,14080500,27.6092147347286,27.9807432761547,27.0364415666967,27.2996076168735,18191442.2349809,0.0,1.0
2010-02-10,35.68,35.92,34.94,35.74,9750200,27.616954912675,27.802719183388,27.044181744643,27.6633959803532,12596868.0145954,0.0,1.0
2010-02-11,37.07,37.17,35.58,36.01,11410900,28.6928396472215,28.7702414266852,27.5395531332112,27.8723807849054,14742425.9223141,0.0,1.0
2010-02-12,36.7,36.83,36.04,36.4,9089200,28.4064530632055,28.5070753765084,27.8956013187446,28.1742477248142,11742882.480181,0.0,1.0
2010-02-16,37.44,37.97,37.36,37.86,15387100,28.9792262312374,29.3894556623954,28.9173048076664,29.3043137049853,19879517.1204059,0.0,1.0
2010-02-17,37.86,38.24,37.36,37.44,16229100,29.3043137049853,29.5984404669476,28.9173048076664,28.9792262312374,20967347.4078143,0.0,1.0
2010-02-18,39.23,39.47,37.95,38.0,17736200,30.364718083639,30.5504823543521,29.3739753065027,29.4126761962346,22914460.2654784,0.0,1.0
2010-02-19,39.37,40.0,38.61,38.84,15954500,30.4730805748883,30.9607117855101,29.8848270509636,30.0628511437303,20612575.2024433,0.0,1.0
2010-02-22,38.37,39.69,38.34,39.57,10046200,29.6990627802505,30.7207662691724,29.6758422464114,30.6278841338158,12979288.1631381,0.0,1.0
2010-02-23,37.27,38.53,36.91,38.34,11865100,28.847643206149,29.8229056273926,28.5689968000794,29.6758422464114,15329234.1367332,0.0,1.0
2010-02-24,36.71,37.79,36.55,37.07,10596200,28.4141932411519,29.2501324593606,28.2903503940098,28.6928396472215,13689866.141849,0.0,1.0
2010-02-25,37.44,37.69,35.79,36.37,15717700,28.9792262312374,29.1727306798969,27.7020968700851,28.151027190975,20306639.0836093,0.0,1.0
2010-02-26,37.66,37.96,37.22,37.84,10350900,29.1495101460577,29.3817154844491,28.8089423164171,29.2888333490925,13372948.3633439,0.0,1.0
2010-03-01,38.45,38.55,37.31,38.1,9514700,29.7609842038216,29.8383859832853,28.8786039179345,29.4900779756983,12292611.443711,0.0,1.0
2010-03-02,39.47,40.11,38.71,38.97,14067100,30.5504823543521,31.0458537429202,29.9622288304274,30.1634734570332,18174129.9714996,0.0,1.0
2010-03-03,40.14,40.54,39.53,39.99,10786500,31.0690742767594,31.3786813946145,30.5969234220303,30.9529716075637,13935726.122483,0.0,1.0
2010-03-04,39.8,40.33,39.335,40.11,11379700,30.8059082265825,31.2161376577405,30.445989952076,31.0458537429202,14702116.7715218,0.0,1.0
2010-03-05,40.26,40.66,40.04,40.2,8325500,31.1619564121159,31.471563529971,30.9916724972956,31.1155153444376,10756212.6577418,0.0,1.0
2010-03-08,39.68,40.8,39.52,40.31,7688000,30.713026091226,31.5799260212203,30.589183244084,31.2006573018478,9932588.18241777,0.0,1.0
2010-03-09,39.54,39.89,39.14,39.22,7938100,30.6046635999767,30.8755698280999,30.2950564821216,30.3569779056926,10255707.3687371,0.0,1.0
2010-03-10,38.75,39.79,38.48,39.55,10638400,29.9931895422129,30.7981680486361,29.7842047376607,30.6124037779231,13744386.8522156,0.0,1.0
2010-03-11,39.18,39.19,38.36,38.55,7734700,30.3260171939071,30.3337573718535,29.6913226023042,29.8383859832853,9992922.71261014,0.0,1.0
2010-03-12,39.06,39.52,38.63,39.27,8514500,30.2331350585506,30.589183244084,29.9003074068563,30.3956787954245,11000393.0904261,0.0,1.0
2010-03-15,39.01,39.27,38.52,39.22,7127600,30.1944341688187,30.3956787954245,29.8151654494462,30.3569779056926,9208573.82010938,0.0,1.0
2010-03-16,40.09,40.35,39.46,39.68,10711100,31.0303733870275,31.2316180136333,30.5427421764057,30.713026091226,13838312.3414015,0.0,1.0
2010-03-17,40.16,40.61,40.075,40.29,9115800,31.0845546326521,31.4328626402391,31.0187631201079,31.185176945955,11777248.6151514,0.0,1.0
2010-03-18,39.78,40.5693,39.43,40.1,7572200,30.7904278706898,31.4013601159973,30.5195216425665,31.0381135649738,9782979.21890008,0.0,1.0
2010-03-19,39.42,39.89,38.81,39.73,12486800,30.5117814646202,30.8755698280999,30.0396306098911,30.7517269809579,16132445.6446689,0.0,1.0
2010-03-22,39.41,39.42,38.5,38.9,8867200,30.5040412866738,30.5117814646202,29.7996850935534,30.1092922114085,11456067.368774,0.0,1.0
2010-03-23,38.82,39.76,38.621,39.24,13548500,30.0473707878375,30.774947514797,29.8933412467046,30.3724582615854,17504119.5355733,0.0,1.0
2010-03-24,37.24,38.3,37.11,38.24,17135100,28.8244226723099,29.6448815346259,28.723800359007,29.5984404669476,22137863.1327454,0.0,1.0
2010-03-25,36.77,37.8,36.75,37.79,12310200,28.4606343088301,29.257872637307,28.4451539529374,29.2501324593606,15904285.5155046,0.0,1.0
2010-03-26,37.41,37.58,36.69,36.77,10229300,28.9560056973983,29.0875887224867,28.3987128852591,28.4606343088301,13215846.0320507,0.0,1.0
2010-03-29,37.81,37.97,37.34,37.64,9091300,29.2656128152534,29.3894556623954,28.9018244517737,29.134029790165,11745595.5960997,0.0,1.0
2010-03-30,37.76,38.05,37.41,37.92,6781800,29.2269119255215,29.4513770859664,28.9560056973983,29.3507547726635,8761814.06549439,0.0,1.0
2010-03-31,38.34,38.71,38.05,38.39,10159700,29.6758422464114,29.9622288304274,29.4513770859664,29.7145431361433,13125925.6187448,0.0,1.0
2010-04-01,39.45,39.52,38.61,38.95,10128200,30.5350019984593,30.589183244084,29.8848270509636,30.1479931011404,13085228.8799641,0.0,1.0
2010-04-05,39.65,39.9,39.25,39.65,6073500,30.6898055573869,30.8833100060463,30.3801984395318,30.6898055573869,7846718.8249108,0.0,1.0
2010-04-06,39.42,39.71,39.28,39.48,7381100,30.5117814646202,30.7362466250651,30.4034189733709,30.5582225322984,9536085.67029706,0.0,1.0
2010-04-07,40.7,40.96,39.78,39.84,14422600,31.5025242417565,31.7037688683623,30.7904278706898,30.836868938368,18633421.7377391,0.0,1.0
2010-04-08,40.95,41.105,40.17,40.55,9116800,31.6960286904159,31.8160014485848,31.0922948105985,31.3864215725608,11778540.5751127,0.0,1.0
2010-04-09,41.29,41.85,40.87,41.21,9274800,31.9591947405928,32.3926447055899,31.6341072668449,31.8972733170217,11982670.2489969,0.0,1.0
2010-04-12,40.76,41.72,40.59,40.97,10686700,31.5489653094348,32.292022392287,31.4173822843463,31.7115090463087,13806788.518346,0.0,1.0
2010-04-13,40.43,40.56,39.55,40.47,8968700,31.2935394372043,31.3941617505072,30.6124037779231,31.3245001489898,11587201.3048453,0.0,1.0
2010-04-14,40.67,41.36,40.3601,41.17,7943900,31.4793037079174,32.0133759862174,31.2394355933591,31.8663126052362,10263200.7365125,0.0,1.0
2010-04-15,40.0,40.8601,39.94,40.52,8862500,30.9607117855101,31.626444490678,30.9142707178318,31.3632010387217,11449995.156956,0.0,1.0
2010-04-16,39.11,39.92,38.44,39.61,13494200,30.2718359482825,30.898790361939,29.7532440258752,30.6588448456013,17433966.109675,0.0,1.0
2010-04-19,39.14,39.14,38.14,38.5,6921100,30.2950564821216,30.2950564821216,29.5210386874839,29.7996850935534,8941784.08810245,0.0,1.0
2010-04-20,39.13,39.84,39.11,39.7,5841700,30.2873163041752,30.836868938368,30.2718359482825,30.7285064471187,7547242.50588319,0.0,1.0
2010-04-21,39.5,39.87,39.02,39.33,6532900,30.5737028881912,30.8600894722072,30.2021743467651,30.4421198631028,8440245.23112865,0.0,1.0
2010-04-22,40.17,40.23,38.8,39.11,9783300,31.0922948105985,31.1387358782767,30.0318904319448,30.2718359482825,12639631.8893142,0.0,1.0
2010-04-23,40.46,40.63,39.47,40.05,7112900,31.3167599710434,31.4483429961319,30.5504823543521,30.999412675242,9189582.00867839,0.0,1.0
2010-04-26,40.46,40.84,40.21,40.53,4993200,31.3167599710434,31.6108867330058,31.123255522384,31.3709412166681,6451014.47872639,0.0,1.0
2010-04-27,40.67,40.94,39.79,39.93,10573900,31.4793037079174,31.6882885124696,30.7981680486361,30.9065305398854,13661055.4347122,0.0,1.0
2010-04-28,42.17,42.8,41.35,41.63,20871400,32.640330399874,33.1279616104958,32.005635808271,32.2223607907696,26965013.1361231,0.0,1.0
2010-04-29,42.87,43.5,42.47,42.81,14168800,33.1821428561204,33.6697740667422,32.8725357382653,33.1357017884422,18305522.2995631,0.0,1.0
2010-04-30,43.55,44.37,43.265,43.4,14732000,33.7084749564741,34.343169548077,33.4878798850023,33.5923722872784,19033154.1497631,0.0,1.0
2010-05-03,42.82,44.11,42.32,43.95,8114800,33.1434419663885,34.1419249214712,32.7564330690697,34.0180820743292,10483996.6938975,0.0,1.0
2010-05-04,42.91,43.56,41.95,43.2,13668600,33.2131035679059,33.7162151344205,32.4700464850537,33.4375687283509,17659283.9269245,0.0,1.0
2010-05-05,42.88,43.27,41.63,41.76,11408900,33.1898830340668,33.4917499739755,32.2223607907696,32.3229831040725,14739842.0023915,0.0,1.0
2010-05-06,43.68,44.33,42.53,42.73,22070900,33.809097269777,34.3122088362915,32.9189768059436,33.0737803648711,28514719.1096936,0.0,1.0
2010-05-07,42.82,44.24,42.46,43.28,22665600,33.1434419663885,34.2425472347741,32.8647955603189,33.4994901519219,29283047.6986744,0.0,1.0
2010-05-10,43.91,43.99,42.3,43.06,13956700,33.9871213625437,34.0490427861147,32.7409527131769,33.3292062371016,18031497.5917729,0.0,1.0
2010-05-11,45.88,46.55,44.85,44.89,21066500,35.5119364179801,36.0305283403873,34.7146980895032,34.7456588012887,27217074.5245712,0.0,1.0
2010-05-12,45.66,47.21,45.62,46.68,19186000,35.3416525031597,36.5413800848483,35.3106917913742,36.1311506536902,24787543.8173605,0.0,1.0
2010-05-13,44.81,45.74,44.59,45.54,10487500,34.6837373777177,35.4035739267308,34.5134534628974,35.2487703678032,13549430.0940565,0.0,1.0
2010-05-14,45.62,46.05,44.11,45.34,15599400,35.3106917913742,35.6435194430685,34.1419249214712,35.0939668088757,20153800.2201883,0.0,1.0
2010-05-17,44.43,45.8,43.89,45.8,10873100,34.3896106157553,35.450014994409,33.9716410066509,35.450014994409,14047609.8551309,0.0,1.0
2010-05-18,44.48,44.99,43.9,43.97,10548100,34.4283115054872,34.8230605807525,33.9793811845973,34.0335624302219,13627722.8677108,0.0,1.0
2010-05-19,42.7,44.09,41.51,43.87,16803700,33.050559831032,34.1264445655785,32.1294786554131,33.9561606507582,21709707.601573,0.0,1.0
2010-05-20,41.0,42.37,40.75,41.67,17154400,31.7347295801478,32.7951339588015,31.5412251314884,32.2533215025551,22162797.9599984,0.0,1.0
2010-05-21,41.02,41.4,39.95,40.18,12102200,31.7502099360406,32.0443366980029,30.9220108957782,31.1000349885449,15635557.8435557,0.0,1.0
2010-05-24,41.12,42.11,41.07,41.66,6727300,31.8276117155044,32.5938893321957,31.7889108257725,32.2455813246087,8691402.24760393,0.0,1.0
2010-05-25,42.35,42.48,40.6,40.83,14100900,32.7796536029088,32.8802759162117,31.4251224622927,31.6031465550594,18217798.2181913,0.0,1.0
2010-05-26,41.81,43.1,41.8,42.94,10695800,32.516487552732,33.5197467955692,32.5087103492991,33.3953115406436,13752758.4206255,0.2,1.0
2010-05-27,42.44,42.92,42.1301,42.22,7678100,33.0064513690013,33.3797571337779,32.7654358346174,32.8353528934787,9872571.89078002,0.0,1.0
2010-05-28,42.08,42.66,41.76,42.52,7276200,32.7264720454188,33.1775498445239,32.4776015355677,33.0686689964641,9355805.15904894,0.0,1.0
2010-06-01,42.59,43.73,42.5,42.51,13757600,33.123109420494,34.0097106118385,33.0531145895984,33.0608917930312,17689649.1377548,0.0,1.0
2010-06-02,43.1,43.24,42.6,42.74,9254200,33.5197467955692,33.628627643629,33.1308866239268,33.2397674719867,11899135.8267874,0.0,1.0
2010-06-03,42.3,43.42,41.82,43.4,8165900,32.8975705209414,33.7686173054203,32.5242647561648,33.7530628985546,10499789.6358371,0.0,1.0
2010-06-04,41.42,42.25,41.1675,41.78,11224300,32.2131766188509,32.8586845037772,32.0168022321716,32.4931559424334,14432308.6015658,0.0,1.0
2010-06-07,43.12,43.57,41.13,41.37,12417200,33.5353012024349,33.885275356913,31.9876377192984,32.1742906016867,15966150.4385452,0.0,1.0
2010-06-08,43.34,44.6,43.22,43.53,14242300,33.7063996779575,34.6863273104962,33.6130732367633,33.8541665431816,18312880.8741819,0.0,1.0
2010-06-09,42.72,43.53,42.4275,43.14,9044700,33.224213065121,33.8541665431816,32.9967298647102,33.5508556093006,11629758.7919587,0.0,1.0
2010-06-10,42.92,43.42,42.54,42.62,8155300,33.3797571337779,33.7686173054203,33.0842234033298,33.1464410307925,10486160.0579412,0.0,1.0
2010-06-11,43.11,43.5,42.88,43.19,6817200,33.527523999002,33.830834932883,33.3486483200465,33.5897416264648,8765618.71997312,0.0,1.0
2010-06-14,42.0,43.0,41.84,42.91,10313000,32.664254417956,33.4419747612407,32.5398191630305,33.3719799303451,13260550.6452917,0.0,1.0
2010-06-15,42.94,42.94,41.75,42.04,6560600,33.3953115406436,33.3953115406436,32.4698243321349,32.6953632316874,8435680.07015427,0.0,1.0
2010-06-16,43.19,43.47,42.71,42.81,7015600,33.5897416264648,33.8075033225845,33.2164358616882,33.2942078960166,9020723.27228824,0.0,1.0
2010-06-17,44.82,44.94,43.89,44.18,13523500,34.8574257860188,34.950752227213,34.1341458667641,34.3596847663166,17388641.1957338,0.0,1.0
2010-06-18,46.38,46.46,45.3,45.57,15919500,36.0706695215429,36.1328871490057,35.2307315507954,35.4407160434823,20469440.1238943,0.0,1.0
2010-06-21,44.8,46.36,44.47,46.16,10666300,34.8418713791531,36.0551151146772,34.5852236658692,35.8995710460203,13714827.0481795,0.0,1.0
2010-06-22,44.73,45.53,44.62,44.93,7222900,34.7874309551232,35.4096072297509,34.7018817173619,34.9429750237801,9287271.52679895,0.0,1.0
2010-06-23,44.74,44.96,43.91,44.24,8229500,34.795208158556,34.9663066340787,34.1497002736298,34.4063479869137,10581567.1032123,0.0,1.0
2010-06-24,44.59,45.35,44.48,44.76,7868800,34.6785501070633,35.2696175679597,34.593000869302,34.8107625654217,10117775.7119821,0.0,1.0
2010-06-25,46.33,46.88,45.12,45.19,10028300,36.0317835043787,36.4595296931852,35.0907418890042,35.1451823130341,12894480.7559564,0.0,1.0
2010-06-28,46.19,47.25,45.72,46.53,10759100,35.9229026563188,36.7472862202006,35.557374094975,36.1873275730356,13834150.1452301,0.0,1.0
2010-06-29,45.0,45.74,44.72,45.48,9638900,34.99741544781,35.5729285018407,34.7796537516903,35.3707212125867,12393786.6396686,0.0,1.0
2010-06-30,45.41,46.0,44.84,44.96,9236100,35.3162807885568,35.7751357910947,34.8729801928845,34.9663066340787,11875862.6796256,0.0,1.0
2010-07-01,43.1,45.34,42.4,45.08,13166800,33.5197467955692,35.2618403645268,32.9753425552699,35.0596330752728,16929993.0414455,0.0,1.0
2010-07-02,43.24,44.03,42.96,43.25,8881500,33.628627643629,34.2430267148239,33.4108659475093,33.6364048470619,11419914.7247317,0.0,1.0
2010-07-06,42.98,43.87,42.44,43.75,11110100,33.426420354375,34.1185914598984,33.0064513690013,34.0252650187042,14285469.1868763,0.0,1.0
2010-07-07,43.88,43.88,42.41,42.85,8243300,34.1263686633312,34.1263686633312,32.9831197587028,33.325316709748,10599311.2706616,0.0,1.0
2010-07-08,42.58,44.29,42.01,44.28,13310800,33.1153322170612,34.4452340040779,32.6720316213889,34.4374568006451,17115149.5713516,0.0,1.0
2010-07-09,43.57,44.135,43.19,43.38,8876200,33.885275356913,34.3246873508688,33.5897416264648,33.7375084916889,11413099.9357838,0.0,1.0
2010-07-12,43.57,44.38,43.35,43.44,8744100,33.885275356913,34.5152288349736,33.7141768813903,33.784171712286,11243244.5357796,0.0,1.0
2010-07-13,43.13,44.78,43.09,44.6,11125400,33.5430784058677,34.8263169722874,33.5119695921363,34.6863273104962,14305142.0681789,0.0,1.0
2010-07-14,42.99,43.77,42.74,43.39,7473600,33.4341975578079,34.0408194255699,33.2397674719867,33.7452856951217,9609623.90212859,0.0,1.0
2010-07-15,43.07,43.35,42.43,43.32,7955200,33.4964151852706,33.7141768813903,32.9986741655685,33.6908452710918,10228869.6299258,0.0,1.0
2010-07-16,41.75,42.23,41.56,42.23,9219800,32.4698243321349,32.8431300969115,32.3220574669108,32.8431300969115,11854903.9890876,0.0,1.0
2010-07-19,41.15,41.46,40.58,41.3,8061000,32.0031921261641,32.2442854325823,31.5598915304918,32.1198501776568,10364908.2470374,0.0,1.0
2010-07-20,41.81,42.0,40.88,40.91,6300800,32.516487552732,32.664254417956,31.7932076334772,31.8165392437758,8101626.83078192,0.0,1.0
2010-07-21,41.73,42.43,41.43,42.11,7082800,32.4542699252692,32.9986741655685,32.2209538222838,32.7498036557174,9107129.6529111,0.0,1.0
2010-07-22,42.23,42.83,42.0,42.2,7323700,32.8431300969115,33.3097623028823,32.664254417956,32.819798486613,9416881.09773325,0.0,1.0
2010-07-23,42.37,42.76,42.1,42.51,7482900,32.9520109449714,33.2553218788524,32.7420264522845,33.0608917930312,9621581.92801836,0.0,1.0
2010-07-26,41.75,42.66,41.69,42.53,7818500,32.4698243321349,33.1775498445239,32.4231611115378,33.0764461998969,10053099.5074385,0.0,1.0
2010-07-27,40.03,41.65,39.9,41.59,15109500,31.1321453416852,32.3920522978064,31.0310416970582,32.3453890772093,19427934.6431723,0.0,1.0
2010-07-28,40.03,40.29,39.67,39.94,12615100,31.1321453416852,31.3343526309393,30.8521660181028,31.0621505107896,16220612.0862426,0.0,1.0
2010-07-29,40.54,41.0,40.04,40.84,9152300,31.5287827167604,31.8865340746714,31.1399225451181,31.7620988197458,11768111.8656941,0.0,1.0
2010-07-30,41.1,41.35,40.42,40.51,6736700,31.9643061089998,32.158736194821,31.4354562755663,31.5054511064619,8662111.07651865,0.0,1.0
2010-08-02,40.95,41.98,40.66,41.77,6215700,31.8476480575071,32.6487000110903,31.6221091579546,32.4853787390006,7992204.46484436,0.0,1.0
2010-08-03,41.37,41.89,41.09,41.17,6762300,32.1742906016867,32.5787051801947,31.956528905567,32.0187465330298,8695027.7929464,0.0,1.0
2010-08-04,42.61,42.88,42.07,42.08,8791400,33.1386638273597,33.3486483200465,32.718694841986,32.7264720454188,11304063.3126169,0.0,1.0
2010-08-05,42.73,42.85,42.3,42.67,4805800,33.2319902685539,33.325316709748,32.8975705209414,33.1853270479568,6179342.02377028,0.0,1.0
2010-08-06,43.39,43.97,43.06,43.12,7886900,33.7452856951217,34.1963634942268,33.4886379818378,33.5353012024349,10141048.8591439,0.0,1.0
2010-08-09,43.35,43.48,42.78,43.41,4338600,33.7141768813903,33.8152805260173,33.2708762857181,33.7608401019874,5578611.94896371,0.0,1.0
2010-08-10,43.49,43.56,42.28,42.62,8615200,33.8230577294502,33.8774981534801,32.8820161140758,33.1464410307925,11077503.7253289,0.0,1.0
2010-08-11,42.4,43.62,42.23,43.51,7585100,32.9753425552699,33.9241613740772,32.8431300969115,33.8386121363159,9752991.63188231,0.0,1.0
2010-08-12,43.2,43.3,42.82,42.93,9283500,33.5975188298976,33.6752908642261,33.3019850994495,33.3875343372108,11936810.0373864,0.0,1.0
2010-08-13,42.92,43.45,42.83,43.25,5537000,33.3797571337779,33.7919489157188,33.3097623028823,33.6364048470619,7119525.73673813,0.0,1.0
2010-08-16,43.63,43.69,43.2,43.39,6417700,33.9319385775101,33.9786017981071,33.5975188298976,33.7452856951217,8251937.93040711,0.0,1.0
2010-08-17,44.29,44.48,43.53,43.97,6580700,34.4452340040779,34.593000869302,33.8541665431816,34.1963634942268,8461524.835787,0.0,1.0
2010-08-18,45.26,45.49,43.86,44.04,7388700,35.1996227370641,35.3784984160195,34.1108142564655,34.2508039182568,9500458.69803809,0.0,1.0
2010-08-19,44.88,45.75,44.4,45.3,5231700,34.9040890066159,35.5807057052735,34.5307832418392,35.2307315507954,6726968.1771524,0.0,1.0
2010-08-20,44.78,44.79,44.0,44.27,4753200,34.8263169722874,34.8340941757203,34.2196951045254,34.4296795972122,6111708.45798513,0.0,1.0
2010-08-23,44.11,44.65,43.8,44.55,4224500,34.3052443422867,34.7252133276604,34.0641510358684,34.6474412933319,5431901.1151978,0.0,1.0
2010-08-24,43.78,44.39,42.8,42.9,7023000,34.0485966290028,34.5230060384064,33.2864306925838,33.3642027269122,9030238.26063062,0.0,1.0
2010-08-25,45.13,45.27,43.87,44.07,6611100,35.0985190924371,35.2073999404969,34.1185914598984,34.2741355285553,8500613.43654494,0.0,1.0
2010-08-26,46.13,46.24,45.14,45.14,9047300,35.8762394357217,35.961788673483,35.1062962958699,35.1062962958699,11633101.8959709,0.0,1.0
2010-08-27,46.5,46.54,45.41,45.93,9719000,36.2573224039312,36.2885114984722,35.4074195776885,35.8128778067217,12464613.2156466,0.12,1.0
2010-08-30,46.34,46.83,46.24,46.39,5052000,36.1325660257671,36.5146324338946,36.0545932894146,36.1715523939434,6479187.77296498,0.0,1.0
2010-08-31,46.76,47.5,46.6,46.64,8829200,36.4600515184478,37.0370497674566,36.3352951402837,36.3664842348248,11323445.1078904,0.0,1.0
2010-09-01,45.33,47.56,45.28,47.32,10696000,35.3450413886065,37.0838334092681,35.3060550204302,36.896698842022,13717615.284963,0.0,1.0
2010-09-02,45.22,45.75,44.71,45.74,9313600,35.2592713786187,35.6725268812872,34.8616104232207,35.6647296076519,11944687.894356,0.0,1.0
2010-09-03,45.3,45.37,44.62,45.01,7876600,35.3216495677007,35.3762304831475,34.7914349605034,35.0955286322784,10101736.0278179,0.0,1.0
2010-09-07,45.75,46.342,45.5,45.89,6319200,35.6725268812872,36.1341254804942,35.4775950404058,35.7816887121807,8104371.21435475,0.0,1.0
2010-09-08,45.45,46.35,45.45,45.93,5874700,35.4386086722295,36.1403632994024,35.4386086722295,35.8128778067217,7534300.16030035,0.0,1.0
2010-09-09,44.19,45.8,44.02,45.78,8824200,34.4561521941875,35.7115132494634,34.3235985423882,35.6959187021929,11317032.6100945,0.0,1.0
2010-09-10,44.72,44.96,43.83,43.99,4311600,34.869407696856,35.0565422641021,34.1754503433184,34.3002067214824,5529625.09934991,0.0,1.0
2010-09-13,44.21,44.95,44.09,44.65,5755800,34.471746741458,35.0487449904668,34.378179457835,34.8148267814092,7381810.96271414,0.0,1.0
2010-09-14,45.22,45.87,44.93,45.09,12919100,35.2592713786187,35.7660941649102,35.0331504431963,35.1579068213604,16568740.0549707,0.0,1.0
2010-09-15,44.99,45.66,44.88,45.22,8930500,35.0799340850078,35.6023514185699,34.9941640750201,35.2592713786187,11453362.3132351,0.0,1.0
2010-09-16,45.9,45.94,45.25,45.54,10068400,35.789485985816,35.820675080357,35.2826631995244,35.5087841349468,12912718.5616232,0.0,1.0
2010-09-17,45.99,46.75,45.9,46.46,8182000,35.8596614485333,36.4522542448126,35.789485985816,36.2261333093902,10493411.3931907,0.0,1.0
2010-09-20,46.45,47.11,46.14,46.41,7221100,36.2183360357549,36.7329560956817,35.9766205530621,36.1871469412139,9261057.566777,0.0,1.0
2010-09-21,46.82,46.97,44.91,46.31,15842400,36.5068351602593,36.6237942647881,35.0175558959258,36.1091742048614,20317871.0163144,0.0,1.0
2010-09-22,47.22,47.55,46.85,47.39,10221500,36.8187261056695,37.0760361356329,36.5302269811651,36.9512797574688,13109069.2441333,0.0,1.0
2010-09-23,46.71,47.47,46.45,46.96,8390200,36.4210651502715,37.0136579465508,36.2183360357549,36.6159969911529,10760427.8014115,0.0,1.0
2010-09-24,46.37,47.51,46.19,47.51,7157100,36.1559578466729,37.0448470410919,36.0156069212383,37.0448470410919,9178977.59498963,0.0,1.0
2010-09-27,45.76,46.8,45.66,46.64,6124600,35.6803241549224,36.4912406129888,35.6023514185699,36.3664842348248,7854796.80013881,0.0,1.0
2010-09-28,46.76,46.86,44.76,45.41,12645800,36.4600515184478,36.5380242548003,34.900596791397,35.4074195776885,16218232.9254474,0.0,1.0
2010-09-29,46.96,47.1,46.47,46.94,7465100,36.6159969911529,36.7251588220464,36.2339305830254,36.6004024438824,9573987.45921631,0.0,1.0
2010-09-30,46.29,47.29,45.52,47.23,11947800,36.0935796575909,36.8733070211163,35.4931895876763,36.8265233793047,15323048.2331415,0.0,1.0
2010-10-01,47.01,47.28,46.55,46.85,8649200,36.6549833593292,36.865509747481,36.2963087721075,36.5302269811651,11092595.1872384,0.0,1.0
2010-10-04,45.98,46.9,45.75,46.88,5863100,35.851864174898,36.5692133493414,35.6725268812872,36.5536188020709,7519423.16541388,0.0,1.0
2010-10-05,47.32,47.81,46.77,47.11,10733200,36.896698842022,37.2787652501495,36.4678487920831,36.7329560956817,13765324.2685645,0.0,1.0
2010-10-06,48.59,48.81,47.51,47.6,12178100,37.8869525936993,38.0584926136749,37.0448470410919,37.1150225038092,15618407.8816201,0.0,1.0
2010-10-07,47.68,48.99,47.21,48.85,13010900,37.1774006928912,38.1988435391095,36.8109288320342,38.0896817082159,16686473.5145031,0.0,1.0
2010-10-08,48.57,48.65,47.78,47.83,8646200,37.8713580464288,37.9337362355108,37.2553734292437,37.29435979742,11088747.6885609,0.0,1.0
2010-10-11,48.71,49.13,48.0,48.53,5955400,37.9805198773223,38.308005370003,37.4269134492193,37.8401689518878,7637797.87472598,0.0,1.0
2010-10-12,48.44,48.63,47.86,48.37,8243300,37.7699934891705,37.9181416882403,37.3177516183258,37.7154125737237,10572028.6161683,0.0,1.0
2010-10-13,49.25,49.66,49.1,49.24,12344500,38.4015726536261,38.7212608726715,38.2846135490973,38.3937753799908,15831815.8082672,0.0,1.0
2010-10-14,48.74,49.34,48.44,49.32,8881500,38.0039116982281,38.4717481163433,37.7699934891705,38.4561535690728,11390519.8348354,0.0,1.0
2010-10-15,47.99,48.82,47.54,48.63,9168400,37.4191161755841,38.0662898873101,37.0682388619976,37.9181416882403,11758468.9583634,0.0,1.0
2010-10-18,47.82,47.97,47.08,47.53,7955600,37.2865625237847,37.4035216283135,36.7095642747759,37.0604415883624,10203053.4929929,0.0,1.0
2010-10-19,45.46,45.99,45.01,45.86,15659100,35.4464059458648,35.8596614485333,35.0955286322784,35.7582968912749,20082788.8471171,0.0,1.0
2010-10-20,45.9,46.5,45.42,45.55,9520000,35.789485985816,36.2573224039312,35.4152168513238,35.5165814085821,12209395.8033702,0.0,1.0
2010-10-21,45.45,46.45,44.86,46.07,9475500,35.4386086722295,36.2183360357549,34.9785695277495,35.9220396376153,12152324.5729869,0.0,1.0
2010-10-22,45.97,46.0,45.1001,45.6,5293800,35.8440669012627,35.8674587221685,35.165782067732,35.5555677767583,6789296.16637411,0.0,1.0
2010-10-25,46.53,47.11,46.21,47.08,7477900,36.280714224837,36.7329560956817,36.0312014685088,36.7095642747759,9590403.45357378,0.0,1.0
2010-10-26,46.62,46.91,45.9,45.92,5848600,36.3508896875543,36.5770106229766,35.789485985816,35.8050805330865,7500826.9218058,0.0,1.0
2010-10-27,45.6,46.06,44.98,45.98,10822700,35.5555677767583,35.91424236398,35.0721368113726,35.851864174898,13880107.9791109,0.0,1.0
2010-10-28,47.02,47.23,45.67,46.43,9663300,36.6627806329644,36.8265233793047,35.6101486922051,36.2027414884844,12393177.9902004,0.0,1.0
2010-10-29,48.09,48.31,47.47,47.55,8252400,37.4970889119366,37.6686289319122,37.0136579465508,37.0760361356329,10583699.3621568,0.0,1.0
2010-11-01,48.05,48.5,47.65,48.46,5379900,37.4658998173956,37.816777130982,37.1540088719854,37.785588036441,6899719.37841928,0.0,1.0
2010-11-02,48.74,49.03,48.14,48.6,6191300,38.0039116982281,38.2300326336505,37.5360752801129,37.8947498673346,7940339.52073595,0.0,1.0
2010-11-03,48.38,48.89,47.63,48.51,10040600,37.723209847359,38.1208708027569,37.1384143247149,37.8245744046173,12877065.0738781,0.0,1.0
2010-11-04,49.31,50.07,49.19,49.87,17054300,38.4483562954376,39.0409490917169,38.3547890118145,38.8850036190118,21872132.2320816,0.0,1.0
2010-11-05,49.21,49.95,48.8,49.23,9976300,38.370383559085,38.9473818080938,38.0506953400396,38.3859781063556,12794600.352223,0.0,1.0
2010-11-08,51.21,51.27,48.94,48.97,12023000,39.9298382861358,39.9766219279474,38.1598571709332,38.1832489918389,15419492.1999917,0.0,1.0
2010-11-09,50.89,53.44,50.35,52.08,23471700,39.6803255298077,41.6686303067975,39.259272753504,40.608201092403,30102444.9031477,0.0,1.0
2010-11-10,51.81,51.93,50.29,51.31,13391100,40.3976747042511,40.4912419878741,39.2124891116925,40.0078110224884,17174079.8469025,0.0,1.0
2010-11-11,51.88,52.2,50.96,52.05,8277900,40.4522556196979,40.701768376026,39.7349064452545,40.5848092714972,10616403.1009158,0.0,1.0
2010-11-12,50.73,51.8,50.22,50.91,9906900,39.5555691516437,40.3898774306158,39.1579081962457,39.6959200770782,12705594.882816,0.0,1.0
2010-11-15,50.15,51.04,50.1,50.9,7198900,39.1033272807989,39.7972846343365,39.0643409126227,39.688122803443,9232586.07656325,0.0,1.0
2010-11-16,48.85,50.075,48.57,49.45,13796900,38.0896817082159,39.0448477285345,37.8713580464288,38.5575181263311,17694518.1680167,0.0,1.0
2010-11-17,49.17,49.9,48.66,48.79,8108300,38.339194464544,38.9083954399176,37.9415335091461,38.0428980664044,10398891.1756793,0.0,1.0
2010-11-18,49.55,50.28,49.4,50.2,8552600,38.6354908626837,39.2046918380572,38.5185317581549,39.1423136489752,10968705.7298219,0.0,1.0
2010-11-19,49.77,49.89,49.03,49.27,5702200,38.8070308826593,38.9005981662823,38.2300326336505,38.4171672008966,7313068.98634221,0.0,1.0
2010-11-22,50.25,50.47,49.37,49.59,6533100,39.1813000171515,39.3528400371271,38.4951399372491,38.6666799572247,8378697.87006283,0.0,1.0
2010-11-23,50.82,50.99,50.0,50.23,9379900,39.6257446143609,39.7582982661603,38.9863681762701,39.165705469881,12029717.6151295,0.0,1.0
2010-11-24,50.98,51.27,50.51,50.9,5420000,39.750500992525,39.9766219279474,39.3840291316681,39.688122803443,6951147.61074231,0.0,1.0
2010-11-26,50.43,50.56,49.93,50.08,3618500,39.4152182262091,39.5168239840795,39.0244268497842,39.1416642627117,4629708.09783972,0.12,1.0
2010-11-29,50.33,50.49,49.38,50.18,6702800,39.3370599509241,39.4621131913801,38.5945563357169,39.2198225379967,8575931.30805585,0.0,1.0
2010-11-30,51.65,52.14,50.5,50.66,11043100,40.3687491846857,40.751724733582,39.4699290189086,39.5949822593645,14129150.0608688,0.0,1.0
2010-12-01,52.44,52.59,51.57,52.09,7351900,40.9861995594369,41.1034369723644,40.3062225644577,40.7126455959395,9406425.58090587,0.0,1.0
2010-12-02,53.29,53.77,52.78,52.78,9217400,41.6505448993592,42.025704620727,41.2519376954058,41.2519376954058,11793248.9763791,0.0,1.0
2010-12-03,54.0,55.38,53.78,53.8,12022000,42.2054686538824,43.284052852815,42.0335204482555,42.0491521033125,15381608.6091555,0.0,1.0
2010-12-06,54.83,54.98,54.02,54.33,10005100,42.8541823387476,42.9714197516751,42.2211003089394,42.4633909623228,12801075.7191367,0.0,1.0
2010-12-07,54.16,55.72,53.91,55.54,9491700,42.3305218943384,43.5497909887839,42.1351262061259,43.4091060932709,12144203.4965497,0.0,1.0
2010-12-08,52.95,54.14,52.67,53.55,10762400,41.3848067633903,42.3148902392814,41.1659635925924,41.8537564151001,13770007.0283792,0.0,1.0
2010-12-09,53.38,53.74,52.84,53.74,5995400,41.7208873471156,42.0022571381415,41.2988326605768,42.0022571381415,7670844.80580027,0.0,1.0
2010-12-10,53.3,53.67,52.66,53.04,6270300,41.6583607268877,41.947546345442,41.1581477650639,41.4551492111467,8022566.99900079,0.0,1.0
2010-12-13,53.88,54.4701,53.59,54.15,6249300,42.1116787235405,42.5728907059971,41.8850197252141,42.3227060668099,7995698.44295419,0.0,1.0
2010-12-14,53.15,54.04,52.86,54.01,6972700,41.5411233139602,42.2367319639964,41.3144643156338,42.2132844814109,8921256.22600719,0.0,1.0
2010-12-15,52.53,53.2,52.29,52.62,7217300,41.0565420071934,41.5802024516027,40.8689621465095,41.1268844549499,9234210.93119763,0.0,1.0
2010-12-16,51.63,52.22,50.72,52.07,10810400,40.3531175296287,40.81425135381,39.6418772245355,40.6970139408825,13831420.8707715,0.0,1.0
2010-12-17,51.63,52.0,50.65,51.95,7569000,40.3531175296287,40.6423031481831,39.587166431836,40.6032240105406,9684195.27222575,0.0,1.0
2010-12-20,51.89,52.28,51.62,52.03,3829900,40.5563290453696,40.861146318981,40.3453017021002,40.6657506307686,4900184.89537553,0.0,1.0
2010-12-21,51.68,52.01,51.38,51.98,3586800,40.3921966672712,40.6501189757116,40.1577218414163,40.6266714931261,4589149.37275985,0.0,1.0
2010-12-22,51.22,51.8,51.17,51.8,3383200,40.0326686009603,40.4859865976131,39.9935894633178,40.4859865976131,4328652.32461278,0.0,1.0
2010-12-23,51.63,51.97,50.7,51.07,3681200,40.3531175296287,40.6188556655976,39.6262455694785,39.9154311880329,4709929.92946458,0.0,1.0
2010-12-27,51.6,51.72,50.96,51.6,2007800,40.3296700470432,40.4234599773852,39.8294570852194,40.3296700470432,2568889.84906525,0.0,1.0
2010-12-28,52.96,53.2,52.18,52.55,4241700,41.3926225909188,41.5802024516027,40.782988043696,41.0721736622504,5427064.48489892,0.0,1.0
2010-12-29,53.08,53.38,52.67,53.32,4044000,41.4864125212607,41.7208873471156,41.1659635925924,41.6739923819446,5174116.2215459,0.0,1.0
2010-12-30,52.6,53.26,52.451,53.13,2943700,41.1112527998929,41.6270974167737,40.9947969697183,41.5254916589032,3766331.83020887,0.0,1.0
2010-12-31,53.18,53.46,52.6,52.86,3579200,41.5645707965457,41.7834139673436,41.1112527998929,41.3144643156338,4579425.51438108,0.0,1.0
2011-01-03,52.59,53.93,52.39,53.92,6088900,41.1034369723644,42.1507578611829,40.9471204217944,42.1429420336544,7790473.85296014,0.0,1.0
2011-01-04,51.67,52.42,50.6,52.23,11896300,40.3843808397427,40.9705679043799,39.5480872941935,40.8220671813385,15220781.1093908,0.0,1.0
2011-01-05,49.9,51.24,49.89,51.17,16166800,39.0009793671988,40.0483002560173,38.9931635396703,39.9935894633178,20684693.8997251,0.0,1.0
2011-01-06,49.26,50.26,48.69,50.17,14156500,38.500766405375,39.2823491582246,38.0552642362507,39.2120067104682,18112605.4130352,0.0,1.0
2011-01-07,49.1,49.96,48.97,49.1,8104900,38.375713164919,39.0478743323697,38.2741074070486,38.375713164919,10369855.2334341,0.0,1.0
2011-01-10,49.05,49.54,48.71,49.45,6637000,38.3366340272765,38.7196095761729,38.0708958913076,38.6492671284164,8491743.1657765,0.0,1.0
2011-01-11,49.97,50.08,49.26,49.89,6762900,39.0556901598982,39.1416642627117,38.500766405375,38.9931635396703,8652826.55655114,0.0,1.0
2011-01-12,50.0,50.35,49.29,50.31,7623000,39.0791376424837,39.3526916059811,38.5242138879605,39.3214282958671,9753285.84491701,0.0,1.0
2011-01-13,47.44,50.33,47.3,50.29,14808200,37.0782857951886,39.3370599509241,36.9688642097896,39.3057966408101,18946426.2690148,0.0,1.0
2011-01-14,47.08,47.25,46.29,47.23,19764600,36.7969160041627,36.9297850721471,36.1794656294114,36.9141534170901,25287917.2780331,0.0,1.0
2011-01-18,48.16,48.27,47.52,47.89,8697600,37.6410253772403,37.7269994800538,37.1408124154165,37.4299980339709,11128188.2414732,0.0,1.0
2011-01-19,47.7,48.76,47.48,48.76,7742400,37.2814973109295,38.1099750289501,37.1095491053025,38.1099750289501,9906052.77786769,0.0,1.0
2011-01-20,46.98,47.08,45.75,46.89,16180800,36.7187577288777,36.7969160041627,35.7574109428726,36.6484152811212,20702606.2704228,0.0,1.0
2011-01-21,46.95,47.61,46.6,47.03,9347600,36.6953102462922,37.211154863173,36.4217562827948,36.7578368665202,11959834.0238681,0.0,1.0
2011-01-24,46.37,47.37,46.12,47.07,7539200,36.2419922496394,37.0235750024891,36.046596561427,36.7891001766342,9646067.51174057,0.0,1.0
2011-01-25,46.13,46.53,45.6,46.05,13583200,36.0544123889555,36.3670454900954,35.6401735299452,35.9918857687275,17379093.832963,0.0,1.0
2011-01-26,47.8,47.84,46.04,46.21,13495000,37.3596555862144,37.3909188963284,35.984069941199,36.1169390091835,17266245.8975673,0.0,1.0
2011-01-27,46.37,47.79,46.26,47.74,11400900,36.2419922496394,37.3518397586859,36.1560181468259,37.3127606210435,14586939.077701,0.0,1.0
2011-01-28,47.3,48.42,46.15,46.28,16273100,36.9688642097896,37.8442368929812,36.0700440440125,36.1716498018829,20820699.9715229,0.0,1.0
2011-01-31,47.51,47.59,46.7,47.13,10441100,37.132996587888,37.195523208116,36.4999145580798,36.8359951418052,13358918.1208662,0.0,1.0
2011-02-01,48.26,48.48,47.39,48.24,12297500,37.7191836525253,37.8911318581522,37.0392066575461,37.7035519974683,15734098.4753859,0.0,1.0
2011-02-02,47.53,48.36,47.18,48.31,7530900,37.148628242945,37.7973419278103,36.8750742794476,37.7582627901678,9635448.03482691,0.0,1.0
2011-02-03,48.67,48.87,47.31,47.62,9639100,38.0396325811937,38.1959491317636,36.9766800373181,37.2189706907015,12332795.1708959,0.0,1.0
2011-02-04,48.11,49.22,47.92,49.15,7528600,37.6019462395978,38.469503095261,37.4534455165564,38.4147923025615,9632505.28821229,0.0,1.0
2011-02-07,47.83,48.43,47.63,48.36,7869800,37.3831030687999,37.8520527205097,37.22678651823,37.7973419278103,10069055.3512171,0.0,1.0
2011-02-08,48.69,48.86,48.2301,48.675,8123100,38.0552642362507,38.1881333042351,37.6958143282151,38.0435404949579,10393141.3153411,0.0,1.0
2011-02-09,48.02,48.92,47.69,48.71,7516200,37.5316037918414,38.2350282694061,37.273681483401,38.0708958913076,9616640.04559428,0.0,1.0
2011-02-10,47.72,47.96,47.1,47.6,6976800,37.2971289659865,37.4847088266704,36.8125476592197,37.2033390356445,8926501.99171152,0.0,1.0
2011-02-11,47.49,48.48,47.26,47.92,9632500,37.117364932831,37.8911318581522,36.9376008996756,37.4534455165564,12324350.767567,0.0,1.0
2011-02-14,48.53,48.63,47.72,47.77,8349100,37.9302109957947,38.0083692710797,37.2971289659865,37.336208103629,10682298.1566046,0.0,1.0
2011-02-15,49.19,49.52,49.04,49.1,9306900,38.4460556126755,38.7039779211159,38.328818199748,38.375713164919,11907760.2033396,0.0,1.0
2011-02-16,49.72,49.82,49.05,49.66,9399900,38.8602944716858,38.9384527469708,38.3366340272765,38.8133995065148,12026749.5229746,0.0,1.0
2011-02-17,50.64,51.0,50.23,50.97,10679000,39.5793506043075,39.8607203953334,39.2589016756391,39.8372729127479,13663300.4772227,0.0,1.0
2011-02-18,51.4,51.9,50.88,51.06,10363700,40.1733534964733,40.5641448728981,39.7669304649914,39.9076153605044,13259888.3000087,0.0,1.0
2011-02-22,51.52,52.77,51.52,52.54,2337620,40.2671434268152,41.2441218678773,40.2671434268152,41.0643578347219,2990879.7136029,0.0,1.0
2011-02-23,52.53,53.01,51.61,51.87,10336300,41.0565420071934,41.4317017285612,40.3374858745717,40.5406973903126,13224831.2316431,0.0,1.0
2011-02-24,51.07,52.83,50.855,52.83,9379700,40.0092211183748,41.3880389990942,39.8407859795369,41.3880389990942,11972771.9163221,0.12,1.0
2011-02-25,51.88,52.0,51.13,51.3,7384500,40.6437907112059,40.737801021255,40.0562262733994,40.1894075459688,9425987.42135471,0.0,1.0
2011-02-28,52.82,52.89,51.91,52.19,6283000,41.3802048065901,41.4350441541188,40.6672932887182,40.8866506788326,8019971.4223538,0.0,1.0
2011-03-01,53.77,54.2,53.35,53.48,11798500,42.1244530944785,42.4613233721542,41.7954170093068,41.8972615118599,15060263.0632884,0.0,1.0
2011-03-02,53.88,54.26,53.34,53.96,8594900,42.2106292120234,42.5083285271787,41.7875828168027,42.2733027520561,10971009.4505791,0.0,1.0
2011-03-03,52.6,53.03,52.03,52.87,8132300,41.2078525715002,41.544722849176,40.7613035987672,41.4193757691106,10380521.024671,0.0,1.0
2011-03-04,52.83,53.45,52.65,52.7,6121300,41.3880389990942,41.8737589343477,41.2470235340207,41.2861944965411,7813568.52899161,0.0,1.0
2011-03-07,52.99,53.58,52.78,53.44,6295000,41.5133860791596,41.9756034369008,41.3488680365738,41.8659247418436,8035288.89124895,0.0,1.0
2011-03-08,52.25,53.11,51.79,53.03,7928000,40.9336558338572,41.6073963892087,40.5732829786691,41.544722849176,10119741.116731,0.0,1.0
2011-03-09,51.67,52.7,51.22,52.48,6078200,40.4792726686201,41.2861944965411,40.1267340059361,41.1138422614512,7758553.28654318,0.0,1.0
2011-03-10,50.36,51.22,49.98,50.51,8955700,39.4529934505846,40.1267340059361,39.1552941354293,39.5705063381459,11431554.6820267,0.0,1.0
2011-03-11,50.81,51.34,49.8,49.9,5372500,39.8055321132686,40.2207443159852,39.0142786703557,39.0926205953966,6857758.46993406,0.0,1.0
2011-03-14,51.0,51.25,50.32,50.56,4233400,39.9543817708462,40.1502365834484,39.4216566805683,39.6096773006664,5403747.73506168,0.0,1.0
2011-03-15,49.23,49.73,48.44,48.8,10652500,38.5677296976227,38.9594393228271,37.9488284897998,38.230859419947,13597444.7838013,0.0,1.0
2011-03-16,48.38,50.03,47.9,49.66,10413800,37.9018233347753,39.1944650979497,37.5257820945791,38.9045999752985,13292754.7983619,0.0,1.0
2011-03-17,48.46,49.0,48.07,48.89,8115000,37.964496874808,38.3875432700287,37.6589633671486,38.3013671524838,10358438.3403471,0.0,1.0
2011-03-18,49.4,49.86,48.62,48.99,11388800,38.7009109701922,39.0612838253802,38.0898439548734,38.3797090775246,14537299.1460931,0.0,1.0
2011-03-21,50.32,50.68,50.0,50.62,6449300,39.4216566805683,39.7036876107154,39.1709625204375,39.6566824556909,8232246.01212578,0.0,1.0
2011-03-22,50.22,50.8,49.9901,50.26,5717500,39.3433147555274,39.7976979207645,39.1632066698584,39.3746515255437,7298135.70066971,0.0,1.0
2011-03-23,52.03,52.13,50.28,50.45,9192600,40.7613035987672,40.8396455238081,39.3903199105519,39.5235011831214,11733947.0471319,0.0,1.0
2011-03-24,51.61,52.85,51.43,52.03,9136700,40.4322675135956,41.4037073841024,40.291252048522,40.7613035987672,11662593.1711953,0.0,1.0
2011-03-25,51.51,52.33,51.23,51.6,5350400,40.3539255885547,40.9963293738899,40.1345681984402,40.4244333210915,6829548.79805216,0.0,1.0
2011-03-28,50.95,51.82,50.66,51.1,4908700,39.9152108083258,40.5967855561814,39.6880192257072,40.0327236958871,6265738.29713641,0.0,1.0
2011-03-29,50.69,51.45,50.42,50.87,4468100,39.7115218032195,40.3069204335302,39.4999986056092,39.8525372682931,5703331.89753605,0.0,1.0
2011-03-30,51.55,51.8625,50.88,51.27,5640200,40.385262358571,40.6300808743238,39.8603714607972,40.1659049684566,7199465.67187011,0.0,1.0
2011-03-31,51.91,52.37,51.82,52.0,4899000,40.6672932887182,41.0276661439062,40.5967855561814,40.737801021255,6253356.67644616,0.0,1.0
2011-04-01,51.27,52.31,51.23,51.7,6675100,40.1659049684566,40.9806609888817,40.1345681984402,40.5027752461323,8520469.71850291,0.0,1.0
2011-04-04,51.39,52.17,51.31,51.59,4272800,40.2599152785056,40.8709822938245,40.1972417384729,40.4165991285874,5454040.09126744,0.0,1.0
2011-04-05,54.28,54.36,51.22,51.41,12727100,42.5239969121869,42.5866704522196,40.1267340059361,40.2755836635138,16245579.864625,0.0,1.0
2011-04-06,54.18,54.89,53.62,54.45,9739800,42.445654987146,43.0018826549363,42.0069402069171,42.6571781847564,12432423.6287508,0.0,1.0
2011-04-07,53.77,54.48,53.59,54.02,8473900,42.1244530944785,42.6806807622687,41.9834376294049,42.3203079070806,10816558.3058863,0.0,1.0
2011-04-08,54.37,54.88,53.96,54.76,9452700,42.5945046447237,42.9940484624322,42.2733027520561,42.9000381523831,12065953.1854343,0.0,1.0
2011-04-11,53.08,54.35,52.55,54.19,7159000,41.5838938116964,42.5788362597155,41.1686816089798,42.4534891796501,9138146.65169996,0.0,1.0
2011-04-12,52.34,52.86,51.65,52.56,7047600,41.0041635663939,41.4115415766065,40.4636042836119,41.1765158014839,8995949.48212329,0.0,1.0
2011-04-13,52.16,53.18,51.93,52.8,6229300,40.8631481013204,41.6622357367373,40.6829616737264,41.364536421582,7951425.74904798,0.0,1.0
2011-04-14,53.42,53.77,52.15,52.33,7961800,41.8502563568354,42.1244530944785,40.8553139088163,40.9963293738899,10162885.3207857,0.0,1.0
2011-04-15,53.33,53.76,53.0,53.4,5558900,41.7797486242986,42.1166189019744,41.5212202716637,41.8345879718272,7095689.82010544,0.0,1.0
2011-04-18,53.47,53.82,52.05,53.48,9967400,41.8894273193558,42.1636240569989,40.7769719837754,41.8972615118599,12722944.9554622,0.0,1.0
2011-04-19,54.23,54.385,53.16,53.36,7296100,42.4848259496665,42.6062559334798,41.6465673517291,41.8032512018109,9313148.73382707,0.0,1.0
2011-04-20,54.81,55.4,54.64,54.79,7578300,42.9392091149036,43.4014264726447,42.8060278423341,42.9235407298954,9673364.54401141,0.0,1.0
2011-04-21,55.63,55.74,54.87,55.24,6251900,43.5816129002387,43.6677890177837,42.9862142699281,43.2760793925793,7980273.64880053,0.0,1.0
2011-04-25,51.86,54.69,51.78,54.15,25443100,40.6281223261977,42.8451988048545,40.565448786165,42.4221524096338,32476991.070522,0.0,1.0
2011-04-26,50.19,51.74,49.95,51.67,20000000,39.3198121780151,40.5341120161487,39.131791557917,40.4792726686201,25529114.8252548,0.0,1.0
2011-04-27,50.84,51.17,49.5618,50.9,17844300,39.8290346907808,40.0875630434157,38.8276682049084,39.8760398458053,22777459.1838147,0.0,1.0
2011-04-28,50.72,51.78,50.69,51.69,13561400,39.7350243807318,40.565448786165,39.7115218032195,40.4949410536283,17310526.8895605,0.0,1.0
2011-04-29,51.01,51.33,50.23,51.32,10885800,39.9622159633503,40.2129101234811,39.3511489480315,40.205075930977,13895241.9082379,0.0,1.0
2011-05-02,49.65,51.0,49.2,50.93,11502800,38.8967657827944,39.9543817708462,38.5442271201105,39.8995424233176,14682815.100597,0.0,1.0
2011-05-03,48.62,49.93,48.11,49.53,11781800,38.0898439548734,39.1161231729089,37.6903001371649,38.8027554727454,15038946.2524093,0.0,1.0
2011-05-04,48.11,48.84,47.17,48.84,14648600,37.6903001371649,38.2621961899633,36.9538860417807,38.2621961899633,18698289.5714614,0.0,1.0
2011-05-05,46.83,48.03,46.25,47.54,15338000,36.6875234966417,37.6276265971322,36.2331403314047,37.2437511644319,19578278.1594879,0.0,1.0
2011-05-06,46.84,47.98,46.55,47.66,9429100,36.6953576891458,37.5884556346118,36.4681661065273,37.337761474481,12035828.8299405,0.0,1.0
2011-05-09,47.67,47.7,47.05,47.42,6201100,37.3455956669851,37.3690982444974,36.8598757317317,37.1497408543829,7915429.69714437,0.0,1.0
2011-05-10,47.65,48.14,47.36,48.14,6459900,37.3299272819769,37.7138027146772,37.1027356993584,37.7138027146772,8245776.44298317,0.0,1.0
2011-05-11,45.55,47.65,45.01,47.57,16704100,35.6847468561185,37.3299272819769,35.2617004608978,37.2672537419442,21322044.3476269,0.0,1.0
2011-05-12,45.15,46.6439,44.5708,45.26,12361700,35.371379155955,36.5417291741407,34.9176227261183,35.4575552735,15779162.9367676,0.0,1.0
2011-05-13,45.01,45.46,44.25,45.25,11141500,35.2617004608978,35.6142391235817,34.6663018305872,35.4497210809959,14221631.6412788,0.0,1.0
2011-05-16,45.17,45.95,44.77,45.1,10102400,35.3870475409632,35.998114556282,35.0736798407997,35.3322081934346,12895266.4805327,0.0,1.0
2011-05-17,45.24,45.46,44.5299,44.96,9694400,35.4418868884918,35.6142391235817,34.8855808787766,35.2225294983774,12374472.5380975,0.0,1.0
2011-05-18,45.35,45.74,45.15,45.66,8361500,35.5280630060368,35.8335965136962,35.371379155955,35.7709229736635,10673084.6805684,0.0,1.0
2011-05-19,45.57,45.85,45.12,45.49,6220500,35.7004152411267,35.9197726312412,35.3478765784428,35.637741701094,7940192.93852487,0.0,1.0
2011-05-20,45.6,46.12,44.59,45.52,11316700,35.723917818639,36.1312958288515,34.9326643757261,35.6612442786063,14445266.687148,0.0,1.0
2011-05-23,45.53,46.21,45.02,45.47,8353900,35.6690784711104,36.2018035613883,35.2695346534019,35.6220733160858,10663383.6169348,0.0,1.0
2011-05-24,46.81,46.93,45.89,46.17,9640100,36.6718551116336,36.7658654216826,35.9511094012575,36.170466791372,12305160.9913469,0.0,1.0
2011-05-25,47.12,47.45,46.44,46.96,8432200,36.9147150792603,37.1732434318952,36.3819899889823,36.7893679991949,10763330.1014757,0.0,1.0
2011-05-26,47.17,47.41,46.64,47.27,6389100,37.0478963518298,37.2363952944721,36.6316278534946,37.1264375779307,8134708.76019429,0.12,1.0
2011-05-27,47.39,47.9101,47.17,47.6,5979600,37.2206870492519,37.6291799662031,37.0478963518298,37.385623624064,7613326.52524735,0.0,1.0
2011-05-31,47.76,48.11,47.11,48.1,7266300,37.5112895858255,37.7861838771789,37.0007716161692,37.7783297545688,9251574.44150191,0.0,1.0
2011-06-01,47.28,48.22,47.22,48.0,7816300,37.1342917005408,37.87257922589,37.0871669648802,37.6997885284678,9951843.62152835,0.0,1.0
2011-06-02,46.22,47.47,45.69,47.27,9831800,36.3017547038705,37.2835200301327,35.8854862055353,37.1264375779307,12518011.8621525,0.0,1.0
2011-06-03,45.83,46.1,45.5,45.97,7652600,35.9954439220767,36.2075052325493,35.7362578759435,36.1054016386181,9743418.04921865,0.0,1.0
2011-06-06,45.49,46.55,45.24,46.07,6569600,35.7284037533334,36.5609407500037,35.532050688081,36.183942864719,8364524.37291206,0.0,1.0
2011-06-07,45.33,45.9796,45.25,45.73,4692700,35.6027377915718,36.1129415963238,35.539904810691,35.9169026959757,5974823.9656546,0.0,1.0
2011-06-08,44.32,44.91,43.89,44.81,9716600,34.809471407952,35.2728646419477,34.4717441357178,35.1943234158468,12371337.2993542,0.0,1.0
2011-06-09,44.4,44.97,43.97,44.29,7136000,34.8723043888328,35.3199893776083,34.5345771165986,34.7859090401217,9085674.30667018,0.0,1.0
2011-06-10,43.56,44.1,43.35,43.9,8023300,34.2125580895846,34.6366807105298,34.0476215147725,34.4795982583279,10215399.4765565,0.0,1.0
2011-06-13,43.39,44.03,43.09,43.61,6277800,34.0790380052129,34.5817018522592,33.84341432691,34.2518287026351,7992999.74249077,0.0,1.0
2011-06-14,43.91,44.23,43.57,43.64,5138000,34.487452380938,34.7387843044611,34.2204122121947,34.2753910704654,6541787.35813781,0.0,1.0
2011-06-15,43.93,44.5,43.32,43.73,7845800,34.5031606261582,34.9508456149337,34.0240591469422,34.3460781739562,9989403.51391157,0.0,1.0
2011-06-16,43.08,44.0,42.72,43.9,8096100,33.8355602042999,34.5581394844289,33.5528117903364,34.4795982583279,10308089.6516581,0.0,1.0
2011-06-17,43.18,43.67,42.94,43.07,8763600,33.9141014304009,34.2989534382956,33.7256024877585,33.8277060816898,11157961.792872,0.0,1.0
2011-06-20,43.17,43.83,43.09,43.11,5637800,33.9062473077908,34.4246194000572,33.84341432691,33.8591225721302,7178141.06027819,0.0,1.0
2011-06-21,44.19,44.41,43.29,43.53,5812400,34.7073678140207,34.8801585114429,34.0004967791119,34.1889957217543,7400444.69451932,0.0,1.0
2011-06-22,44.76,45.65,44.2,44.26,8185900,35.1550528027963,35.8540697150949,34.7152219366308,34.7623466722914,10422424.5105061,0.0,1.0
2011-06-23,43.99,44.05,43.1,43.66,8392700,34.5502853618188,34.5974100974793,33.8512684495201,34.2910993156855,10685725.722196,0.0,1.0
2011-06-24,43.04,44.0,42.92,43.98,6200200,33.8041437138595,34.5581394844289,33.7098942425383,34.5424312392087,7894198.1272725,0.0,1.0
2011-06-27,43.16,43.36,42.5,42.81,7418400,33.8983931851807,34.0554756373826,33.3800210929142,33.6234988938273,9445230.70019648,0.0,1.0
2011-06-28,43.89,44.13,43.07,43.3,6532500,34.4717441357178,34.6602430783601,33.8277060816898,34.008350901722,8317288.03367755,0.0,1.0
2011-06-29,45.08,45.71,44.25,44.51,7683100,35.4063847263194,35.9011944507555,34.7544925496813,34.9586997375438,9782251.15829284,0.0,1.0
2011-06-30,45.29,45.395,44.66,45.32,6254600,35.5713213011314,35.6537895885375,35.0765115766953,35.5948836689617,7963461.11526057,0.0,1.0
2011-07-01,44.78,45.25,44.25,45.1,4930000,35.1707610480165,35.539904810691,34.7544925496813,35.4220929715396,6276958.28641872,0.0,1.0
2011-07-05,45.98,46.4,45.15,45.89,8058500,36.1132557612282,36.4431289108523,35.4613635845901,36.0425686577373,10260216.7040781,0.0,1.0
2011-07-06,46.15,46.67,46.07,46.53,6834600,36.2467758455998,36.6551902213249,36.183942864719,36.5452325047835,8701926.79601571,0.0,1.0
2011-07-07,46.19,47.04,46.14,46.49,8338200,36.2781923360402,36.9457927578985,36.2389217229897,36.5138160143431,10616335.4125389,0.0,1.0
2011-07-08,46.24,46.76,46.0,46.6,6194400,36.3174629490907,36.7258773248158,36.1289640064484,36.6002113630542,7886813.47046494,0.0,1.0
2011-07-11,45.88,46.66,45.61,46.5,6319800,36.0347145351272,36.6473360987148,35.8226532246546,36.5216701369532,8046474.84351097,0.0,1.0
2011-07-12,47.04,47.44,45.6,45.75,8798300,36.9457927578985,37.2599576623024,35.8147991020445,35.9326109411959,11202142.4120483,0.0,1.0
2011-07-13,48.53,49.07,47.68,47.76,13395300,38.116057026803,38.5401796477483,37.4484566049447,37.5112895858255,17055119.5403783,0.0,1.0
2011-07-14,47.95,49.1,47.8,49.07,8334400,37.6605179154174,38.5637420155786,37.5427060762659,38.5401796477483,10611497.1891132,0.0,1.0
2011-07-15,48.31,48.48,47.92,47.99,5759300,37.9432663293809,38.0767864137525,37.6369555475871,37.6919344058578,7332836.88822948,0.0,1.0
2011-07-18,49.03,49.26,48.48,48.75,9031200,38.5087631573079,38.6894079773401,38.0767864137525,38.2888477242252,11498674.5793722,0.0,1.0
2011-07-19,48.56,49.39,48.25,49.37,8702600,38.1396193946333,38.7915115712714,37.8961415937203,38.7758033260512,11080295.5747237,0.0,1.0
2011-07-20,49.19,49.27,48.02,48.48,8918000,38.6344291190694,38.6972620999502,37.715496773688,38.0767864137525,11354546.4499558,0.0,1.0
2011-07-21,49.58,49.99,49.38,49.62,10357500,38.9407399008632,39.2627589278772,38.7836574486613,38.9721563913036,13187341.8765887,0.0,1.0
2011-07-22,50.25,50.38,49.62,49.82,7039000,39.4669661157398,39.569069709671,38.9721563913036,39.1292388435056,8962172.28764734,0.0,1.0
2011-07-25,49.76,51.0,49.68,50.7,8030400,39.082114107845,40.0560253114971,39.0192811269642,39.8204016331942,10224439.3150623,0.0,1.0
2011-07-26,49.79,50.0699,49.45,49.96,4341600,39.1056764756753,39.3255133675319,38.838636306932,39.2391965600469,5527797.58545954,0.0,1.0
2011-07-27,48.54,50.37,48.45,50.17,7866600,38.1239111494131,39.5612155870609,38.0532240459222,39.404133134859,10015886.4210835,0.0,1.0
2011-07-28,48.17,48.36,47.25,48.03,10314200,37.8333086128395,37.9825369424314,37.1107293327105,37.7233508962981,13132211.5938702,0.0,1.0
2011-07-29,47.57,48.28,47.28,48.28,6135400,37.3620612562337,37.9197039615506,37.1342917005408,37.9197039615506,7811693.68569846,0.0,1.0
2011-08-01,48.02,48.9,47.68,48.09,6941300,37.715496773688,38.4066595633766,37.4484566049447,37.7704756319587,8837779.01694085,0.0,1.0
2011-08-02,48.59,49.045,48.0,48.86,9317600,38.1631817624636,38.520544341223,37.6997885284678,38.3752430729362,11863323.8396623,0.0,1.0
2011-08-03,49.12,49.9,48.87,48.96,9929900,38.5794502607988,39.1920718243864,38.3830971955463,38.4537842990372,12642914.4195354,0.0,1.0
2011-08-04,46.21,49.48,45.14,49.44,15371700,36.2939005812604,38.8621986747623,35.45350946198,38.8307821843219,19571505.008386,0.0,1.0
2011-08-05,45.86,47.27,44.59,46.37,12828300,36.019006289907,37.1264375779307,35.0215327184246,36.419566543022,16333205.6766056,0.0,1.0
2011-08-08,46.14,48.31,45.91,46.26,17595700,36.2389217229897,37.9432663293809,36.0582769029575,36.3331711943109,22403138.9290747,0.0,1.0
2011-08-09,47.74,47.815,45.84,46.92,15078000,37.4955813406053,37.554487260181,36.0032980446868,36.8515432865773,19197561.2662519,0.0,1.0
2011-08-10,49.66,50.33,47.07,47.79,17351700,39.003572881744,39.5297990966206,36.9693551257288,37.5348519536558,22092474.0564811,0.0,1.0
2011-08-11,49.87,50.45,47.87,49.26,13326400,39.1685094565561,39.6240485679417,37.5976849345366,38.6894079773401,16967394.9103713,0.0,1.0
2011-08-12,49.56,49.92,48.68,49.35,8466100,38.9250316556431,39.2077800696066,38.2338688659545,38.760095080831,10779179.8273123,0.0,1.0
2011-08-15,50.68,50.9,49.11,49.65,8902700,39.804693387974,39.9774840853961,38.5715961381887,38.9957187591339,11335066.2345842,0.0,1.0
2011-08-16,50.17,50.86,49.88,50.54,6155300,39.404133134859,39.9460675949557,39.1763635791662,39.6947356714326,7837030.69784852,0.0,1.0
2011-08-17,50.43,51.03,50.01,50.1,5941700,39.6083403227215,40.0795876793274,39.2784671730974,39.3491542765883,7565071.61266008,0.0,1.0
2011-08-18,49.88,50.63,49.64,50.63,10195500,39.1763635791662,39.7654227749235,38.9878646365238,39.7654227749235,12981080.7726536,0.0,1.0
2011-08-19,50.78,51.62,50.44,50.5,12060900,39.8832346140749,40.5429809133231,39.6161944453316,39.6633191809922,15356139.1879651,0.0,1.0
2011-08-22,52.05,52.78,51.22,51.32,13597900,40.8807081855573,41.4540591360944,40.2288160089192,40.3073572350202,17313073.2419662,0.0,1.0
2011-08-23,50.69,51.8,50.06,51.27,11976000,39.8125475105841,40.6843551203049,39.3177377861479,40.2680866219697,15248043.0909028,0.0,1.0
2011-08-24,48.99,50.39,48.02,49.97,13220900,38.4773466668675,39.5769238322811,37.715496773688,39.247050682657,16833070.5494753,0.0,1.0
2011-08-25,49.99,50.36,47.82,48.35,9163100,39.2627589278772,39.5533614644509,37.5584143214861,37.9746828198213,11666611.8609094,0.0,1.0
2011-08-26,51.03,51.1,48.93,50.34,8085400,40.0795876793274,40.1345665375981,38.4302219312069,39.5376532192307,10294466.2330649,0.0,1.0
2011-08-29,50.21,51.15,49.66,51.11,7169700,39.5297990966206,40.2698511012177,39.0967899449946,40.238359526554,9106816.76170663,0.12,1.0
2011-08-30,50.85,51.21,50.08,50.73,8718100,40.0336642912399,40.3170884632133,39.4274514789635,39.9391895672488,11073565.0320424,0.0,1.0
2011-08-31,50.75,51.39,50.02,50.83,9719500,39.9549353545806,40.4588005492,39.3802141169679,40.017918503908,12345524.2918682,0.0,1.0
2011-09-01,51.67,51.98,50.42,50.71,6360300,40.6792415718459,40.9233012754897,39.695129863605,39.9234437799169,8078732.25511287,0.0,1.0
2011-09-02,52.87,53.98,52.08,52.15,11098800,41.6239888117572,42.4978800086751,41.0020302121489,41.0571404678104,14097484.9540189,0.0,1.0
2011-09-06,53.59,54.96,53.01,53.48,13266100,42.190837155704,43.269423587936,41.7342093230802,42.1042353253788,16850348.2492261,0.0,1.0
2011-09-07,54.48,54.49,52.14,52.66,10007700,42.8915246919715,42.8993975856374,41.0492675741445,41.4586580447727,12711590.4579176,0.0,1.0
2011-09-08,55.18,55.95,55.09,55.2,11040700,43.4426272485864,44.0488400608628,43.371771205593,43.4583730359182,14023687.4375461,0.0,1.0
2011-09-09,54.55,55.5,54.17,54.4,7856300,42.946634947633,43.6945598458961,42.6474649883277,42.8285415426441,9978923.04071242,0.0,1.0
2011-09-12,53.33,54.722,52.21,54.18,8838300,41.9861419203898,43.0820487186869,41.104377829806,42.6553378819937,11226240.7890137,0.0,1.0
2011-09-13,53.64,53.89,52.5,53.54,6839600,42.2302016240336,42.4270239656818,41.3326917461179,42.1514726873743,8687530.01148845,0.0,1.0
2011-09-14,52.7,53.69,52.51,53.52,7610000,41.4901496194364,42.2695660923632,41.3405646397838,42.1357269000425,9666077.45883197,0.0,1.0
2011-09-15,52.87,53.24,51.8,52.4,7724500,41.6239888117572,41.9152858773965,40.781589189503,41.2539628094586,9811513.18406668,0.0,1.0
2011-09-16,53.58,53.77,52.85,53.37,9175300,42.182964262038,42.3325492416906,41.6082430244253,42.0176334950536,11654291.7881762,0.0,1.0
2011-09-19,53.42,54.53,53.19,53.48,8136000,42.0569979633832,42.9308891603011,41.8759214090669,42.1042353253788,10334192.6682072,0.0,1.0
2011-09-20,53.99,55.11,52.95,53.26,13188500,42.5057529023411,43.3875169929249,41.6869719610846,41.9310316647284,16751782.2031281,0.0,1.0
2011-09-21,53.32,55.2,53.25,53.99,9274900,41.9782690267239,43.4583730359182,41.9231587710624,42.5057529023411,11780801.8164153,0.0,1.0
2011-09-22,48.76,50.46,47.97,50.46,15615300,38.3882295150611,39.7266214382687,37.7662709154529,39.7266214382687,19834257.4695005,0.0,1.0
2011-09-23,46.42,47.9,45.71,47.27,11648500,36.5459723972341,37.7111606597914,35.9869969469533,37.215168358838,14795703.4532463,0.0,1.0
2011-09-26,47.39,47.64,45.15,46.13,9615000,37.3096430828291,37.5064654244773,35.5461149016614,36.3176584809223,12212790.3766977,0.0,1.0
2011-09-27,47.64,49.39,47.39,49.08,8972200,37.5064654244773,38.8842218160145,37.3096430828291,38.6401621123708,11396318.0257729,0.0,1.0
2011-09-28,45.87,48.33,45.73,47.96,7805500,36.1129632456081,38.0496950874262,36.0027427342852,37.7583980217869,9914397.84558646,0.0,1.0
2011-09-29,46.25,46.88,45.45,46.72,6553000,36.4121332049134,36.9081255058668,35.7823017116392,36.782159207212,8323496.13504938,0.0,1.0
2011-09-30,46.65,47.6,45.61,45.9,7154600,36.7270489515505,37.4749738498136,35.908268010294,36.1365819266059,9087637.02850974,0.0,1.0
2011-10-03,46.21,47.63,46.17,47.24,6940000,36.3806416302497,37.4985925308113,36.349150055586,37.1915496778402,8815056.18453269,0.0,1.0
2011-10-04,44.61,45.52,42.89,45.15,12300000,35.1209786437013,35.8374119673007,33.7668409331618,35.5461149016614,15623226.3789268,0.0,1.0
2011-10-05,46.27,46.4,44.15,44.2,8415100,36.4278789922452,36.5302266099023,34.7588255350687,34.7981900033983,10688700.1870981,0.0,1.0
2011-10-06,47.72,47.775,45.74,46.42,8525100,37.5694485738047,37.6127494889673,36.0106156279511,36.5459723972341,10828420.097804,0.0,1.0
2011-10-07,46.64,48.62,46.29,48.53,5677100,36.7191760578845,38.2780090037381,36.4436247795771,38.2071529607448,7210944.59152891,0.0,1.0
2011-10-10,47.95,48.0,47.0,47.6201,4292900,37.750525128121,37.7898895964506,37.0026002298579,37.4907983660821,5452760.04244675,0.0,1.0
2011-10-11,47.85,48.08,47.07,47.82,4175500,37.6717961914617,37.8528727457781,37.0577104855194,37.648177510464,5303640.79229342,0.0,1.0
2011-10-12,48.19,48.73,47.82,48.64,5691000,37.9394745761033,38.3646108340633,37.648177510464,38.29375479107,7228600.10751809,0.0,1.0
2011-10-13,47.0,47.71,46.4899,47.66,5408800,37.0026002298579,37.5615756801388,36.601003923959,37.5222112118091,6870155.02750727,0.0,1.0
2011-10-14,48.24,48.28,47.3048,47.61,4553500,37.9788390444329,38.0103306190966,37.2425660287954,37.4828467434795,5783769.21271897,0.0,1.0
2011-10-17,47.2,48.25,47.03,48.15,3665700,37.1600581031765,37.9867119380988,37.0262189108557,37.9079830014396,4656102.51522211,0.0,1.0
2011-10-18,47.12,47.4201,45.3,46.48,8544000,37.097074953849,37.3333404927635,35.6642083066503,36.5932097592297,10852426.5188253,0.0,1.0
2011-10-19,44.8,47.45,44.64,47.45,11010700,35.2705636233539,37.3568804448246,35.1445973246991,37.3568804448246,13985582.0073536,0.0,1.0
2011-10-20,44.33,44.63,43.12,44.59,11497100,34.9005376210554,35.1367244310332,33.9479174874782,35.1052328563695,14603398.0488747,0.0,1.0
2011-10-21,44.59,45.55,44.08,45.55,7426500,35.1052328563695,35.8610306482985,34.7037152794072,35.8610306482985,9432999.24415447,0.0,1.0
2011-10-24,46.28,46.44,45.19,45.25,6885800,36.4357518859112,36.561718184566,35.5776064763251,35.6248438383207,8746212.37398489,0.0,1.0
2011-10-25,47.2,47.895,45.6,46.33,8685300,37.1600581031765,37.7072242129584,35.9003951166281,36.4751163542408,11031903.095032,0.0,1.0
2011-10-26,47.85,48.35,47.09,47.9,9360500,37.6717961914617,38.0654408747581,37.0734562728513,37.7111606597914,11889529.3105646,0.0,1.0
2011-10-27,48.91,49.54,47.69,48.64,14538800,38.50632292005,39.0023152210034,37.5458298928069,38.29375479107,18466907.6160928,0.0,1.0
2011-10-28,50.85,50.99,48.8,49.09,9014000,40.0336642912399,40.1438848025629,38.4197210897248,38.6480350060367,11449411.5918412,0.0,1.0
2011-10-31,49.5,50.25,49.45,50.08,6421600,38.9708236463397,39.5612906712843,38.9314591780101,39.4274514789635,8156594.35080622,0.0,1.0
2011-11-01,49.32,49.9,47.19,47.72,8431500,38.829111560353,39.2857393929768,37.1521852095105,37.5694485738047,10709531.1556034,0.0,1.0
2011-11-02,50.52,51.48,49.93,50.04,8795000,39.7738588002643,40.5296565921933,39.3093580739746,39.3959599042998,11171241.9514359,0.0,1.0
2011-11-03,52.03,52.04,50.72,51.38,7138300,40.9626657438193,40.9705386374852,39.9313166735828,40.450927655534,9066933.07810515,0.0,1.0
2011-11-04,51.42,51.88,50.49,51.36,4575800,40.4824192301978,40.8445723388304,39.7502401192665,40.4351818682022,5812094.24916206,0.0,1.0
2011-11-07,52.81,52.88,51.8,51.93,4933700,41.5767514497616,41.6318617054231,40.781589189503,40.88393680716,6266692.03135865,0.0,1.0
2011-11-08,52.06,53.26,52.02,52.27,7551600,40.9862844248171,41.9310316647284,40.9547928501534,41.1516151918016,9591898.88805722,0.0,1.0
2011-11-09,51.15,52.98,51.1,51.76,13107100,40.2698511012177,41.7105906420824,40.2304866328881,40.7500976148393,16648389.4692058,0.0,1.0
2011-11-10,51.1,51.73,50.1,51.19,6570600,40.2304866328881,40.7264789338415,39.4431972662954,40.3013426758814,8345851.32076232,0.0,1.0
2011-11-11,53.17,53.21,51.62,51.81,5217100,41.860175621735,41.8916671963987,40.6398771035163,40.7894620831689,6626661.32857717,0.0,1.0
2011-11-14,52.23,53.14,51.8,52.73,4718100,41.1201236171379,41.8365569407372,40.781589189503,41.5137683004342,5992841.00637517,0.0,1.0
2011-11-15,52.3,52.63,51.62,52.04,4378500,41.1752338727993,41.4350393637749,40.6398771035163,40.9705386374852,5561487.53659603,0.0,1.0
2011-11-16,51.46,52.43,51.3,51.7,4443300,40.5139108048615,41.2775814904564,40.3879445062066,40.7028602528437,5643795.26581183,0.0,1.0
2011-11-17,49.28,51.12,49.2,50.86,7369900,38.7976199856893,40.2462324202199,38.7346368363619,40.0415371849058,9361106.99919129,0.0,1.0
2011-11-18,48.84,50.21,48.71,49.49,6442400,38.4512126643885,39.5297990966206,38.3488650467315,38.9629507526738,8183014.11573969,0.0,1.0
2011-11-21,48.09,48.34,47.34,48.29,7551200,37.860745639444,38.0575679810922,37.2702786144995,38.0182035127625,9591390.81565465,0.0,1.0
2011-11-22,49.06,49.65,48.36,48.46,5565400,38.6244163250389,39.0889170513286,38.073313768424,38.1520427050833,7069065.37311215,0.0,1.0
2011-11-23,47.96,48.58,47.52,48.37,6195900,37.7583980217869,38.2465174290744,37.4119907004861,38.0811866620899,7869914.49765795,0.0,1.0
2011-11-25,47.59,48.58,47.4,47.4,2423800,37.4671009561476,38.2465174290744,37.317515976495,37.317515976495,3078664.72335308,0.0,1.0
2011-11-28,49.54,50.416,49.29,49.72,6277200,39.1204086259923,39.8121623190963,38.9229903345814,39.2625497958082,7949111.44648383,0.15,1.0
2011-11-29,49.93,50.29,49.22,49.25,4821200,39.4283811605934,39.7126635002252,38.8677132129863,38.8914034079557,6105310.66491235,0.0,1.0
2011-11-30,52.88,52.9,51.54,51.85,8190300,41.7579169992425,41.7737104625554,40.6997549572799,40.9445536386295,10371759.3003467,0.0,1.0
2011-12-01,52.81,53.0,52.099,52.55,5495200,41.7026398776475,41.8526777791198,41.1411822568747,41.4973248545801,6958828.33440353,0.0,1.0
2011-12-02,51.02,53.14,50.91,53.02,7713100,40.2891249111451,41.9632320223099,40.2022608629243,41.8684712424327,9767458.65957344,0.0,1.0
2011-12-05,50.27,51.78,49.92,50.54,8264700,39.6968700369123,40.8892765170344,39.420484428937,39.9100817916361,10465975.4941303,0.0,1.0
2011-12-06,51.2,51.81,49.76,49.95,6114400,40.431266080961,40.9129667120037,39.294136722434,39.4441746239063,7742950.20524767,0.0,1.0
2011-12-07,51.18,51.38,50.6,51.19,4820800,40.4154726176481,40.5734072507769,39.9574621815747,40.4233693493046,6104804.12623609,0.0,1.0
2011-12-08,49.59,50.57,49.3,50.36,5546900,39.1598922842745,39.9337719866054,38.9308870662378,39.7679406218202,7024298.45830962,0.0,1.0
2011-12-09,49.81,50.08,49.11,49.58,5410300,39.3336203807162,39.54683213544,38.7808491647655,39.1519955526181,6851315.50036821,0.0,1.0
2011-12-12,47.88,48.53,47.27,48.51,7740600,37.8095511710237,38.3228387286921,37.327850539981,38.3070452653793,9802283.19356602,0.0,1.0
2011-12-13,46.65,48.8,46.23,47.85,8433200,36.8382531772818,38.5360504834159,36.5065904477115,37.7858609760544,10679354.9115031,0.0,1.0
2011-12-14,44.67,45.81,44.14,45.53,14061300,35.2747003093072,36.1749277181411,34.856173531516,35.9538192317608,17806480.7210927,0.0,1.0
2011-12-15,44.19,45.5,44.12,44.99,8795800,34.8956571897982,35.9301290367915,34.8403800682031,35.5273957223132,11138532.2215291,0.0,1.0
2011-12-16,44.93,45.79,44.57,44.7,10801600,35.4800153323746,36.1591342548282,35.1957329927428,35.2983905042765,13678570.4136143,0.0,1.0
2011-12-19,44.6,45.28,44.22,45.09,7744300,35.2194231877121,35.7564009403499,34.9193473847675,35.6063630388776,9806968.67632139,0.0,1.0
2011-12-20,46.09,46.48,45.55,45.7,7736600,36.3960362045213,36.7040087391224,35.9696126950737,36.0880636699203,9797217.80680347,0.0,1.0
2011-12-21,46.28,46.73,45.81,46.64,6149400,36.5460741059937,36.9014270305333,36.1749277181411,36.8303564456254,7787272.33942005,0.0,1.0
2011-12-22,45.89,46.2801,45.3,46.13,8771500,36.2381015713926,36.5461530733102,35.7721944036628,36.4276231311471,11107759.9969465,0.0,1.0
2011-12-23,46.02,46.4,45.84,46.31,2941500,36.3407590829263,36.6408348858709,36.1986179131104,36.569764300963,3724958.79051681,0.0,1.0
2011-12-27,45.5,46.09,45.33,45.79,2519500,35.9301290367915,36.3960362045213,35.7958845986321,36.1591342548282,3190560.48706684,0.0,1.0
2011-12-28,44.24,45.75,44.0,45.59,6032900,34.9351408480804,36.1275473282025,34.7456192883259,36.0011996216995,7639742.94996052,0.0,1.0
2011-12-29,45.18,45.24,43.7207,43.89,4910700,35.6774336237855,35.7248140137241,34.5250635731616,34.658755240105,6218648.69372461,0.0,1.0
2011-12-30,45.25,45.96,45.14,45.6,4394400,35.7327107453806,36.2933786929876,35.6458466971598,36.0090963533559,5564833.8973473,0.0,1.0
2012-01-03,47.51,47.77,46.2,46.27,9010200,37.5173720997355,37.7226871228029,36.4829002527422,36.5381773743372,11410036.9520022,0.0,1.0
2012-01-04,48.22,48.49,47.33,47.48,8905400,38.0780400473426,38.2912518020664,37.3752309299196,37.4936819047662,11277323.8188232,0.0,1.0
2012-01-05,48.02,48.52,47.42,47.72,5800800,37.9201054142138,38.3149419970357,37.4463015148276,37.6832034645207,7345823.88306305,0.0,1.0
2012-01-06,47.54,48.3,47.27,48.3,4527100,37.5410622947048,38.1412139005941,37.327850539981,38.1412139005941,5732878.1031952,0.0,1.0
2012-01-09,47.71,48.03,47.25,47.72,3958600,37.6753067328642,37.9280021458703,37.3120570766681,37.6832034645207,5012960.00956651,0.0,1.0
2012-01-10,48.33,48.89,48.28,48.59,6594300,38.1649040955634,38.6071210683239,38.1254204372812,38.3702191186308,8350669.98208568,0.0,1.0
2012-01-11,48.77,48.95,47.96,48.43,4169600,38.5123602884466,38.6545014582625,37.8727250242752,38.2438714121278,5280159.16129149,0.0,1.0
2012-01-12,48.81,49.51,48.36,48.88,4033900,38.5439472150724,39.096718431023,38.1885942905327,38.5992243366675,5108315.91537167,0.0,1.0
2012-01-13,48.34,48.4,47.5,48.34,3645700,38.1728008272198,38.2201812171584,37.5094753680791,38.1728008272198,4616720.13006533,0.0,1.0
2012-01-17,48.0,48.94,47.41,48.63,6999600,37.9043119509009,38.6466047266061,37.4384047831711,38.4018060452565,8863920.29580198,0.0,1.0
2012-01-18,47.95,48.36,47.52,47.92,5821900,37.8648282926187,38.1885942905327,37.5252688313919,37.8411380976494,7372543.79823555,0.0,1.0
2012-01-19,46.46,48.01,45.97,47.59,9693800,36.6882152758095,37.9122086825574,36.3012754246441,37.580545952987,12275711.5497236,0.0,1.0
2012-01-20,45.83,47.03,45.31,46.39,14123400,36.190721181454,37.1383289802265,35.7800911353192,36.6329381542145,17885120.8505814,0.0,1.0
2012-01-23,46.95,46.97,46.115,46.13,9693900,37.075155126975,37.0909485902879,36.4157780336624,36.4276231311471,12275838.1843926,0.0,1.0
2012-01-24,45.48,46.28,45.3,46.15,6933300,35.9143355734786,36.5460741059937,35.7721944036628,36.44341659446,8779961.51021256,0.0,1.0
2012-01-25,48.41,48.74,45.2,45.46,12864500,38.2280779488149,38.4886700934773,35.6932270870984,35.8985421101658,16290917.001735,0.0,1.0
2012-01-26,48.86,49.89,48.61,49.47,12248700,38.5834308733546,39.3967942339677,38.3860125819436,39.0651315043973,15511100.7096391,0.0,1.0
2012-01-27,49.51,49.9,48.76,48.79,8238900,39.096718431023,39.4046909656241,38.5044635567902,38.5281537517595,10433303.7495118,0.0,1.0
2012-01-30,49.18,49.56,48.28,48.46,5256900,38.8361262863606,39.1362020893052,38.1254204372812,38.2675616070971,6657057.91802408,0.0,1.0
2012-01-31,49.26,50.23,48.76,49.95,6715300,38.8993001396121,39.6652831102865,38.5044635567902,39.4441746239063,8503897.93165309,0.0,1.0
2012-02-01,49.26,49.97,49.04,49.94,5872500,38.8993001396121,39.4599680872192,38.7255720431705,39.4362778922498,7436620.94078191,0.0,1.0
2012-02-02,49.83,50.39,49.37,49.66,5884100,39.349413844029,39.7916308167895,38.9861641878329,39.2151694058696,7451310.56239334,0.0,1.0
2012-02-03,49.07,49.37,48.46,49.23,9947600,38.7492622381398,38.9861641878329,38.2675616070971,38.8756099446428,12597110.3398079,0.0,1.0
2012-02-06,49.17,49.61,48.43,48.5,6006600,38.8282295547041,39.1756857475874,38.2438714121278,38.2991485337228,7606438.03199671,0.0,1.0
2012-02-07,49.28,50.0,48.51,49.21,6899700,38.915093602925,39.4836582821885,38.3070452653793,38.8598164813299,8737412.26140705,0.0,1.0
2012-02-08,49.07,49.8305,48.86,49.4,4937900,38.7492622381398,39.3498086806119,38.5834308733546,39.0098543828022,6253093.32371,0.0,1.0
2012-02-09,49.0,49.85,48.8,49.62,4801500,38.6939851165447,39.3652073073419,38.5360504834159,39.1835824792438,6080363.63510674,0.0,1.0
2012-02-10,48.15,48.42,47.71,48.31,6284000,38.0227629257475,38.2359746804713,37.6753067328642,38.1491106322505,7957722.60398017,0.0,1.0
2012-02-13,48.03,48.52,47.6,48.42,4334800,37.9280021458703,38.3149419970357,37.5884426846434,38.2359746804713,5489359.63458517,0.0,1.0
2012-02-14,47.61,48.26,47.1,48.16,7176000,37.5963394162999,38.1096269739683,37.1936061018215,38.0306596574039,9087303.85203081,0.0,1.0
2012-02-15,47.43,48.2,47.385,48.19,5468600,37.454198246484,38.0622465840297,37.41866295403,38.0543498523732,6925143.51243252,0.0,1.0
2012-02-16,48.17,48.38,45.89,46.66,10171200,38.0385563890604,38.2043877538456,36.2381015713926,36.8461499089383,12880265.459835,0.0,1.0
2012-02-17,47.03,48.49,46.885,48.48,7232700,37.1383289802265,38.2912518020664,37.0238263712081,38.2833550704099,9159105.70939009,0.0,1.0
2012-02-21,48.45,48.5481,47.53,47.78,6246800,38.2596648754406,38.3371318129903,37.5331655630484,37.7305838544593,7910614.50708838,0.0,1.0
2012-02-22,49.44,49.65,47.91,48.4,8231600,39.041441309428,39.2072726742132,37.833241365993,38.2201812171584,10424059.4186701,0.0,1.0
2012-02-23,49.58,50.02,49.2,49.68,6605400,39.1519955526181,39.4994517455014,38.8519197496735,39.2309628691825,8364726.43035178,0.0,1.0
2012-02-24,48.86,49.55,48.56,49.44,5879600,38.5834308733546,39.1283053576488,38.3465289236614,39.041441309428,7445612.00228545,0.0,1.0
2012-02-27,48.51,49.11,48.33,49.02,5162200,38.4254962402258,38.9007652104203,38.2829155491675,38.8294748648912,6516983.42252895,0.15,1.0
2012-02-28,49.46,49.67,48.5714,48.88,6200600,39.1780054430338,39.3443495826019,38.4741320981757,38.7185787718458,7827904.26750861,0.0,1.0
2012-02-29,47.73,49.9,47.48,49.53,13748200,37.807646578973,39.5265360211764,37.6096178413919,39.2334534895565,17356319.2998358,0.0,1.0
2012-03-01,48.04,48.59,47.44,47.88,6271800,38.0532022135735,38.4888654362518,37.577933243379,37.9264638215216,7917790.21142478,0.0,1.0
2012-03-02,47.42,47.98,47.11,47.82,5466200,37.5620909443725,38.005675316554,37.316535309772,37.8789369245021,6900766.10441821,0.0,1.0
2012-03-05,46.76,47.24,46.33,47.24,7063600,37.0392950771585,37.4195102533141,36.6986856485191,37.4195102533141,8917392.60458244,0.0,1.0
2012-03-06,45.73,45.94,45.14,45.93,7738600,36.2234166783246,36.3897608178927,35.7560688576333,36.3818396683894,9769541.65154053,0.0,1.0
2012-03-07,45.8,45.95,45.2,45.93,5986700,36.2788647248473,36.3976819673959,35.8035957546528,36.3818396683894,7557867.70285034,0.0,1.0
2012-03-08,46.05,46.4,45.7,46.32,5574700,36.4768934624283,36.7541336950418,36.1996532298149,36.6907644990159,7037741.17344778,0.0,1.0
2012-03-09,45.81,46.19,45.43,45.71,7563500,36.2867858743505,36.5877895554737,35.9857821932274,36.2075743793181,9548487.87654445,0.0,1.0
2012-03-12,45.63,45.86,45.23,45.53,3719600,36.1442051832922,36.3263916218668,35.8273592031625,36.0649936882598,4695783.10380045,0.0,1.0
2012-03-13,45.35,46.01,45.05,45.5,6943500,35.9224129972014,36.4452088644154,35.6847785121042,36.04123023975,8765773.19637553,0.0,1.0
2012-03-14,43.32,44.73,42.72,44.71,22560100,34.3144196480433,35.4313017280004,33.8391506778488,35.415459428994,28480841.0581914,0.0,1.0
2012-03-15,43.85,44.48,43.05,43.33,12350300,34.7342405717152,35.2332729904194,34.1005486114558,34.3223407975466,15591550.1846614,0.0,1.0
2012-03-16,43.95,44.1,43.39,43.47,16756000,34.8134520667476,34.9322693092962,34.369867694566,34.433236890592,21153495.453081,0.0,1.0
2012-03-19,43.64,44.4,43.55,44.03,8052500,34.5678964321471,35.1699037943935,34.4966060866179,34.8768212627735,10165822.5194518,0.0,1.0
2012-03-20,43.79,43.91,42.53,43.16,9013400,34.6867136746957,34.7817674687346,33.6886488372872,34.1876812559915,11378904.0294104,0.0,1.0
2012-03-21,43.63,44.23,43.5,44.23,7823900,34.5599752826438,35.0352442528383,34.4570003391017,35.0352442528383,9877228.04221539,0.0,1.0
2012-03-22,43.08,43.37,42.5,42.89,6964000,34.1243120599655,34.3540253955596,33.6648853887775,33.973810219404,8791653.27854241,0.0,1.0
2012-03-23,43.76,43.98,43.09,43.35,6707100,34.662950226186,34.8372155152573,34.1322332094688,34.3381830965531,8467331.66348531,0.0,1.0
2012-03-26,44.49,44.81,43.95,44.75,7310300,35.2411941399226,35.4946709240264,34.8134520667476,35.4471440270069,9228837.30070772,0.0,1.0
2012-03-27,43.8,44.87,43.78,44.79,6565300,34.6946348241989,35.5421978210458,34.6787925251925,35.4788286250199,8288317.2414725,0.0,1.0
2012-03-28,43.15,43.77,42.77,43.68,7779000,34.1797601064882,34.6708713756892,33.878756425365,34.59958103016,9820544.35005477,0.0,1.0
2012-03-29,43.13,43.14,42.2,43.04,9073100,34.1639178074818,34.171838956985,33.4272509036803,34.0926274619526,11454271.8784525,0.0,1.0
2012-03-30,43.48,43.74,42.945,43.72,6550600,34.4411580400952,34.6471079271795,34.0173765416718,34.631265628173,8269759.32889429,0.0,1.0
2012-04-02,44.21,44.5,43.51,43.68,6732400,35.0194019538319,35.2491152894259,34.4649214886049,34.59958103016,8499271.47220833,0.0,1.0
2012-04-03,42.94,44.34,42.48,44.26,9368300,34.0134159669202,35.122376897374,33.649043089771,35.0590077013481,11826945.0616555,0.0,1.0
2012-04-04,41.31,42.48,40.46,42.15,14840700,32.7222685978917,33.649043089771,32.0489708901162,33.3876451561641,18735538.3128754,0.0,1.0
2012-04-05,40.73,41.58,40.41,41.43,9032800,32.2628419267037,32.9361396344793,32.0093651426,32.8173223919307,11403395.4242415,0.0,1.0
2012-04-09,40.93,41.62,40.83,41.0,8061400,32.4212649167686,32.9678242324922,32.3420534217361,32.4767129632913,10177058.2624414,0.0,1.0
2012-04-10,41.48,41.75,40.71,41.03,9793200,32.8569281394469,33.0707991760344,32.2469996276972,32.500476411801,12363357.1061777,0.0,1.0
2012-04-11,41.04,41.87,40.98,41.87,5168900,32.5083975613042,33.1658529700733,32.4608706642848,33.1658529700733,6525441.7908469,0.0,1.0
2012-04-12,42.2,42.44,41.0,41.23,6746300,33.4272509036803,33.6173584917581,32.4767129632913,32.6588994018658,8516819.4303605,0.0,1.0
2012-04-13,41.61,42.14,41.32,42.13,5739900,32.959903082989,33.3797240066608,32.730189747395,33.3718028571576,7246296.76242181,0.0,1.0
2012-04-16,40.81,41.91,40.78,41.58,6254100,32.3262111227297,33.1975375680863,32.3024476742199,32.9361396344793,7895444.96974899,0.0,1.0
2012-04-17,41.31,41.715,40.67,41.02,5312900,32.7222685978917,33.043075152773,32.2153150296843,32.4925552622977,6707233.5875313,0.0,1.0
2012-04-18,41.09,41.59,40.76,41.02,6349100,32.5480033088204,32.9440607839825,32.2866053752134,32.4925552622977,8015377.0578394,0.0,1.0
2012-04-19,40.95,41.48,40.81,41.34,5583600,32.4371072157751,32.8569281394469,32.3262111227297,32.7460320464015,7048976.91643729,0.0,1.0
2012-04-20,40.26,41.26,40.22,41.24,8212400,31.8905479000514,32.6826628503755,31.8588633020384,32.6668205513691,10367687.1603535,0.0,1.0
2012-04-23,39.69,39.78,38.46,39.71,9194000,31.4390423783666,31.5103327238958,30.4647409894678,31.4548846773731,11606901.2410854,0.0,1.0
2012-04-24,39.61,40.09,39.3211,40.03,4557700,31.3756731823406,31.7558883584963,31.146831173192,31.7083614614768,5753836.60936427,0.0,1.0
2012-04-25,39.97,40.11,39.38,39.95,9113800,31.6608345644574,31.7717306575027,31.1934867437661,31.6449922654509,11505653.3098764,0.0,1.0
2012-04-26,39.94,40.21,39.59,39.96,8732900,31.6370711159476,31.8509421525352,31.3598308833342,31.6529134149541,11024788.7587856,0.0,1.0
2012-04-27,40.66,40.69,40.13,40.39,6361900,32.207393880181,32.2311573286908,31.7875729565092,31.9935228435935,8031536.32865579,0.0,1.0
2012-04-30,40.43,40.59,39.75,40.39,6105700,32.0252074416065,32.1519458336583,31.486569275386,31.9935228435935,7708098.42372147,0.0,1.0
2012-05-01,40.44,40.76,40.1,40.58,4654100,32.0331285911097,32.2866053752134,31.7638095079995,32.1440246841551,5875536.1177002,0.0,1.0
2012-05-02,39.36,39.85,39.12,39.8,8935500,31.1776444447596,31.5657807704185,30.9875368566818,31.5261750229022,11280559.7171763,0.0,1.0
2012-05-03,37.98,38.98,37.45,38.9,11681400,30.0845258133122,30.8766407636364,29.6647048896404,30.8132715676105,14747102.0402018,0.0,1.0
2012-05-04,37.89,38.5,37.84,37.95,7726200,30.0132354677831,30.4964255874808,29.9736297202669,30.0607623648025,9753887.35793713,0.0,1.0
2012-05-07,37.94,38.31,37.36,38.02,6729700,30.0528412152993,30.3459237469192,29.5934145441113,30.1162104113252,8495862.87602049,0.0,1.0
2012-05-08,36.72,37.4,36.2,37.27,9742200,29.0864609759038,29.6250991421242,28.6745612017352,29.5221241985821,12298972.5115186,0.0,1.0
2012-05-09,37.62,38.3,35.61,36.04,12715600,29.7993644311955,30.338002597416,28.2072133810439,28.5478228096833,16052720.6244448,0.0,1.0
2012-05-10,37.77,38.24,37.39,38.09,7737900,29.9181816737442,30.2904757003965,29.617177992621,30.1716584578479,9768657.94141774,0.0,1.0
2012-05-11,37.04,37.815,37.0,37.47,6002500,29.3399377600075,29.9538268465088,29.3082531619945,29.6805471886469,7577814.30276433,0.0,1.0
2012-05-14,36.53,37.46,36.1,36.62,7042300,28.9359591353422,29.6726260391437,28.5953497067028,29.0072494808714,8890502.56798953,0.0,1.0
2012-05-15,34.99,36.68,34.86,36.63,11164200,27.716102111843,29.0547763778908,27.6131271683008,29.0151706303746,14094166.503777,0.0,1.0
2012-05-16,35.24,36.19,34.82,35.14,11590800,27.914130849424,28.666640052232,27.5814425702878,27.8349193543916,14632724.7014545,0.0,1.0
2012-05-17,37.41,37.66,35.56,35.56,15911300,29.6330202916275,29.8310490292085,28.1676076335277,28.1676076335277,20087109.8235025,0.0,1.0
2012-05-18,37.12,38.75,36.93,38.11,10651500,29.4033069560334,30.6944543250619,29.2528051154719,30.1875007568544,13446911.9609986,0.0,1.0
2012-05-21,38.16,38.3,37.03,37.14,4883900,30.2271065043706,30.338002597416,29.3320166105043,29.4191492550399,6165645.52657571,0.0,1.0
2012-05-22,37.62,38.64,37.31,38.02,10191800,29.7993644311955,30.6073216805262,29.553808796595,30.1162104113252,12866566.8989444,0.0,1.0
2012-05-23,39.6,39.6,36.89,37.1,13600000,31.3677520328374,31.3677520328374,29.2211205174589,29.387464657027,17169225.2424148,0.0,1.0
2012-05-24,39.51,40.39,38.92,39.82,14729500,31.2964616873082,31.9935228435935,30.829113866617,31.5420173219087,18595154.647658,0.0,1.0
2012-05-25,40.0,40.21,39.45,39.73,5457700,31.6845980129671,31.8509421525352,31.2489347902888,31.4707269763795,6890035.3386417,0.0,1.0
2012-05-29,38.93,40.37,38.49,40.18,7094500,30.995458006185,32.1419635168171,30.6451368779364,31.9906884841643,8910624.41938712,0.2,1.0
2012-05-30,39.07,39.83,37.91,38.35,7208800,31.1069238197187,31.7120239503301,30.183349936154,30.5336710644027,9054184.13059099,0.0,1.0
2012-05-31,39.06,39.62,38.54,39.0,9465000,31.0989619758949,31.5448252300296,30.6849460970555,31.0511909129519,11887949.8385367,0.0,1.0
2012-06-01,41.91,42.15,40.03,40.2,17475900,33.3680874656875,33.5591717174595,31.8712608268068,32.0066121718119,21949563.9285034,0.0,1.0
2012-06-04,42.15,42.18,40.93,41.91,12351700,33.5591717174595,33.583057248931,32.5878267709518,33.3680874656875,15513617.5404812,0.0,1.0
2012-06-05,42.05,42.2,41.67,42.06,6835900,33.4795532792212,33.5989809365787,33.1770032139155,33.487515123045,8585825.2827526,0.0,1.0
2012-06-06,40.45,43.3,40.06,42.97,19618000,32.2056582674078,34.4747837572004,31.8951463582783,34.2120429110139,24640021.1233401,0.0,1.0
2012-06-07,38.78,40.36,38.07,40.28,17367800,30.8760303488275,32.1340016729933,30.3107394373353,32.0703069224026,21813791.3582397,0.0,1.0
2012-06-08,39.03,39.38,38.08,38.26,7119100,31.0750764444234,31.3537409782576,30.3187012811592,30.4620144699882,8941521.78505303,0.0,1.0
2012-06-11,38.31,39.36,38.27,39.3,7423100,30.5018236891074,31.3378172906099,30.469976313812,31.2900462276669,9323342.88921732,0.0,1.0
2012-06-12,38.54,39.2,38.04,38.75,9812200,30.6849460970555,31.2104277894286,30.2868539058638,30.852144817356,12324029.7311876,0.0,1.0
2012-06-13,38.47,39.05,38.2,39.01,9482400,30.6292131902887,31.0910001320711,30.4142434070452,31.0591527567757,11909804.0727883,0.0,1.0
2012-06-14,38.99,39.02,38.09,38.87,9463800,31.0432290691281,31.0671146005996,30.326663124983,30.947686943242,11886442.6499677,0.0,1.0
2012-06-15,39.51,39.51,38.73,39.12,19713700,31.4572449479674,31.4572449479674,30.8362211297084,31.1467330388379,24760219.4117234,0.0,1.0
2012-06-18,40.19,40.23,38.97,39.15,10069100,31.9986503279881,32.0304977032834,31.0273053814804,31.1706185703094,12646693.6840159,0.0,1.0
2012-06-19,40.28,40.46,39.7,40.27,9144300,32.0703069224026,32.2136201112316,31.6085199806203,32.0623450785788,11485153.6934529,0.0,1.0
2012-06-20,40.32,40.91,39.55,39.89,12683900,32.102154297698,32.5719030833041,31.4890923232627,31.7597950132731,15930857.5760186,0.0,1.0
2012-06-21,38.29,39.61,38.28,39.49,7831300,30.4859000014597,31.5368633862057,30.4779381576359,31.4413212603197,9836038.20079585,0.0,1.0
2012-06-22,37.92,38.9,37.46,38.47,8444500,30.1913117799778,30.9715724747135,29.8250669640815,30.6292131902887,10606211.5595905,0.0,1.0
2012-06-25,38.24,38.62,37.22,37.72,8593500,30.4460907823405,30.7486408476462,29.6339827123095,30.0320749035012,10793354.1402499,0.0,1.0
2012-06-26,36.92,38.14,36.58,37.79,8733700,29.3951273975945,30.3664723441022,29.1244247075841,30.087807810268,10969444.0047362,0.0,1.0
2012-06-27,36.58,37.03,36.22,36.97,7499000,29.1244247075841,29.4827076796566,28.8377983299261,29.4349366167136,9418672.56621099,0.0,1.0
2012-06-28,36.23,36.3,35.55,36.2,7509900,28.8457601737499,28.9014930805168,28.3043547937292,28.8218746422784,9432362.86238005,0.0,1.0
2012-06-29,37.57,37.77,36.87,37.66,9027300,29.9126472461436,30.0718841226203,29.3553181784753,29.9843038405582,11338202.8079686,0.0,1.0
2012-07-02,37.45,37.91,37.08,37.63,4355300,29.8171051202576,30.183349936154,29.5225168987758,29.9604183090867,5470215.31239083,0.0,1.0
2012-07-03,38.71,39.0,38.2,38.47,5209500,30.8202974420607,31.0511909129519,30.4142434070452,30.6292131902887,6543082.37547355,0.0,1.0
2012-07-05,38.1,38.41,37.88,38.27,9722300,30.3346249688068,30.5814421273457,30.1594644046825,30.469976313812,12211116.1875548,0.0,1.0
2012-07-06,36.86,37.95,36.85,37.38,7411500,29.3473563346514,30.2151973114493,29.3393944908276,29.7613722134908,9308773.39971635,0.0,1.0
2012-07-09,36.63,37.09,36.2187,36.9,6007600,29.1642339267033,29.5304787425996,28.836763290229,29.3792037099468,7545488.37295227,0.0,1.0
2012-07-10,35.63,37.05,35.37,36.82,7726000,28.3680495443199,29.4986313673043,28.1610416049002,29.3155089593561,9703782.40386,0.0,1.0
2012-07-11,34.95,35.67,34.47,35.57,12921500,27.8266441642992,28.3998969196152,27.4444756607552,28.3202784813769,16229280.9126944,0.0,1.0
2012-07-12,34.56,34.76,33.67,34.54,13021700,27.5161322551697,27.6753691316463,26.8075281548485,27.500208567522,16355131.1582117,0.0,1.0
2012-07-13,34.84,35.19,34.52,34.84,7269800,27.739063882237,28.0177284160712,27.4842848798743,27.739063882237,9130799.5495187,0.0,1.0
2012-07-16,34.87,35.1,34.47,35.06,7061300,27.7629494137085,27.9460718216567,27.4444756607552,27.9142244463614,8868925.53564285,0.0,1.0
2012-07-17,34.65,34.945,33.97,34.81,6819800,27.5877888495842,27.8226632423873,27.0463834695635,27.7151783507655,8565603.83611757,0.0,1.0
2012-07-18,34.31,34.72,33.95,34.41,7312500,27.3170861595738,27.643521756351,27.0304597819158,27.3967045978122,9184430.3427681,0.0,1.0
2012-07-19,34.77,35.23,34.43,34.74,8502000,27.6833309754702,28.0495757913665,27.4126282854598,27.6594454439987,10678431.0118584,0.0,1.0
2012-07-20,34.57,35.04,34.43,34.74,6510600,27.5240940989935,27.8983007587137,27.4126282854598,27.6594454439987,8177251.58148731,0.0,1.0
2012-07-23,33.61,34.07,33.51,34.02,6883500,26.7597570919055,27.1260019078018,26.6801386536671,27.0861926886826,8645610.42932568,0.0,1.0
2012-07-24,33.11,34.13,32.88,34.13,9097100,26.3616649007138,27.1737729707448,26.1785424927656,27.1737729707448,11425870.9430695,0.0,1.0
2012-07-25,33.8,34.47,33.33,33.84,9379700,26.9110321245583,27.4444756607552,26.5368254648381,26.9428794998536,11780813.8510854,0.0,1.0
2012-07-26,32.73,33.06,31.0,31.57,26770400,26.0591148354081,26.3218556815946,24.6817158538848,25.1355409518434,33623367.3911848,0.0,1.0
2012-07-27,32.35,32.98,31.84,32.96,13232700,25.7565647701024,26.2581609310039,25.3505107350869,26.2422372433563,16620145.1482731,0.0,1.0
2012-07-30,33.06,33.18,32.3304,32.45,8386500,26.3218556815946,26.4173978074806,25.7409595562077,25.8361832083407,10533364.1120854,0.0,1.0
2012-07-31,32.88,33.5,32.73,33.21,7348400,26.1785424927656,26.6721768098433,26.0591148354081,26.4412833389521,9229520.40079275,0.0,1.0
2012-08-01,32.48,33.19,31.48,32.8,9008200,25.8600687398122,26.4253596513044,25.0638843574289,26.1148477421749,11314213.3899109,0.0,1.0
2012-08-02,32.14,33.03,32.0,32.36,8077900,25.5893660498019,26.2979701501231,25.4779002362682,25.7645266139262,10145765.4517397,0.0,1.0
2012-08-03,32.75,32.99,32.44,32.74,8165300,26.0750385230557,26.2661227748278,25.8282213645169,26.0670766792319,10255539.0191869,0.0,1.0
2012-08-06,33.36,33.839,32.85,33.05,5608800,26.5607109963096,26.9420833154713,26.1546569612941,26.3138938377708,7044599.37183148,0.0,1.0
2012-08-07,34.03,34.16,33.53,33.71,7383800,27.0941545325065,27.1976585022163,26.6960623413148,26.8393755301438,9273982.4635803,0.0,1.0
2012-08-08,33.78,34.71,33.685,34.25,6871500,26.8951084369106,27.6355599125272,26.8194709205842,27.2693150966308,8630538.54363501,0.0,1.0
2012-08-09,34.14,34.36,33.65,34.03,4781800,27.1817348145686,27.356895378693,26.7916044672008,27.0941545325065,6005895.24964766,0.0,1.0
2012-08-10,34.59,34.61,33.85,34.19,7727900,27.5400177866412,27.5559414742888,26.9508413436775,27.2215440336878,9706168.78576102,0.0,1.0
2012-08-13,34.22,35.16,34.1,34.88,6443200,27.2454295651593,27.9938428845997,27.1498874392733,27.7709112575324,8092597.82352457,0.0,1.0
2012-08-14,34.14,34.45,33.92,34.03,4530100,27.1817348145686,27.4285519731075,27.0065742504443,27.0941545325065,5689762.4472853,0.0,1.0
2012-08-15,34.69,34.74,33.9825,34.14,5302300,27.6196362248795,27.6594454439987,27.0563357743433,27.1817348145686,6659638.29148161,0.0,1.0
2012-08-16,36.07,36.1,34.94,35.05,9544200,28.7183706725686,28.7422562040401,27.8186823204754,27.9062626025375,11987424.2840953,0.0,1.0
2012-08-17,35.98,36.41,35.5,36.23,7272600,28.6467140781541,28.9890733625789,28.2645455746101,28.8457601737499,9134316.32284651,0.0,1.0
2012-08-20,36.44,36.52,35.7,36.11,6430900,29.0129588940504,29.0766536446411,28.4237824510867,28.7502180478639,8077149.1406916,0.0,1.0
2012-08-21,36.9,37.8,36.75,37.3,10330600,29.3792037099468,30.0957696540918,29.2597760525893,29.6976774629001,12975135.1930256,0.0,1.0
2012-08-22,37.63,37.7,36.37,37.01,8992700,29.9604183090867,30.0161512158535,28.9572259872836,29.466783992009,11294745.5375604,0.0,1.0
2012-08-23,38.04,38.3,37.55,38.07,13793300,30.2868539058638,30.4938618452835,29.896723558496,30.3107394373353,17324253.4081235,0.0,1.0
2012-08-24,37.78,38.22,37.61,37.94,6606400,30.0798459664442,30.4301670946928,29.944494621439,30.2072354676255,8297575.46891802,0.0,1.0
2012-08-27,37.48,37.97,37.37,37.81,5016800,29.8409906517291,30.231120999097,29.753410369667,30.1037314979157,6301053.01109046,0.0,1.0
2012-08-28,37.73,38.15,37.56,37.66,6615000,30.040036747325,30.374434187926,29.9046854023198,29.9843038405582,8308376.98699636,0.0,1.0
2012-08-29,37.08,37.67,36.91,37.67,6792200,29.6817537752525,30.1540362652039,29.5456723798427,30.1540362652039,8485171.66158783,0.2,1.0
2012-08-30,37.09,37.39,36.8,37.04,5499100,29.6897585632178,29.9299022021761,29.4576197122247,29.6497346233914,6869763.47637549,0.0,1.0
2012-08-31,38.52,38.68,37.15,37.42,10514100,30.8344432422526,30.962519849697,29.7377872910094,29.9539165660719,13134763.9008128,0.0,1.0
2012-09-04,38.25,38.74,37.95,38.68,6168000,30.6183139671901,31.0105485774887,30.3781703282317,30.962519849697,7705388.3585103,0.0,1.0
2012-09-05,38.09,38.2998,37.2502,38.24,5935000,30.4902373597456,30.6581778112571,29.8179952664215,30.6103091792248,7414312.56610874,0.0,1.0
2012-09-06,39.0,39.0,38.1701,38.62,8160600,31.2186730645859,31.2186730645859,30.5543557113475,30.9144911219054,10194648.5470913,0.0,1.0
2012-09-07,40.16,40.48,39.67,39.97,10265500,32.1472284685582,32.4033816834471,31.7549938582596,31.9951374972179,12824199.7720959,0.0,1.0
2012-09-10,39.38,40.28,39.31,40.09,5706900,31.5228550072665,32.2432859241416,31.4668214915096,32.0911949528013,7129358.1101139,0.0,1.0
2012-09-11,39.46,40.0,39.26,39.84,6052600,31.5868933109887,32.0191518611138,31.4267975516832,31.8910752536693,7561224.63987023,0.0,1.0
2012-09-12,39.71,39.885,38.64,39.84,8799400,31.7870130101207,31.9270967995131,30.9305006978359,31.8910752536693,10992670.9341562,0.0,1.0
2012-09-13,41.63,41.67,38.97,39.7,14618700,33.3239322994542,33.3559514513153,31.1946587006901,31.7790082221554,18262445.0059265,0.0,1.0
2012-09-14,42.38,42.75,42.092,42.23,12663200,33.9242913968501,34.2204685515654,33.69375350345,33.8042195773709,15819532.0787107,0.0,1.0
2012-09-17,42.17,42.76,41.58,42.49,9018000,33.7561908495792,34.2284733395306,33.2839083596278,34.0123440644681,11265757.493036,0.0,1.0
2012-09-18,42.05,42.29,41.67,41.96,11608400,33.6601333939959,33.8522483051625,33.3559514513153,33.5880903023084,14501820.7232378,0.0,1.0
2012-09-19,42.74,42.94,42.08,42.35,9207000,34.2124637636001,34.3725595229056,33.6841477578917,33.9002770329542,11501866.1830098,0.0,1.0
2012-09-20,42.46,42.48,41.89,42.25,7936700,33.9883297005723,34.0043392765028,33.5320567865514,33.8202291533014,9914940.95087367,0.0,1.0
2012-09-21,42.86,43.19,42.35,42.95,13202200,34.3085212191834,34.5726792220376,33.9002770329542,34.3805643108709,16492879.0834509,0.0,1.0
2012-09-24,41.31,42.5,41.25,42.18,9036300,33.0677790845653,34.0203488524334,33.0197503567736,33.7641956375445,11288618.8106366,0.0,1.0
2012-09-25,40.95,42.275,40.93,41.99,8609600,32.7796067178152,33.8402411232146,32.7635971418847,33.6121046662042,10755562.8423201,0.0,1.0
2012-09-26,40.95,41.16,39.9,40.28,9403600,32.7796067178152,32.9477072650861,31.939103981461,32.2432859241416,11747469.1906757,0.0,1.0
2012-09-27,41.86,41.86,41.015,41.38,7796400,33.5080424226556,33.5080424226556,32.8316378395895,33.1238126003222,9739670.84926877,0.0,1.0
2012-09-28,41.76,41.91,41.23,41.62,8178000,33.4279945430028,33.548066362482,33.003740780843,33.3159275114889,10216385.5375968,0.0,1.0
2012-10-01,41.9,42.54,41.76,42.21,5361100,33.5400615745167,34.0523680042945,33.4279945430028,33.7882100014403,6697366.65512478,0.0,1.0
2012-10-02,41.62,42.13,41.33,42.07,4792600,33.3159275114889,33.7241716977181,33.0837886604958,33.6761429699264,5987166.7067115,0.0,1.0
2012-10-03,41.11,41.89,41.0135,41.7,4875900,32.9076833252597,33.5320567865514,32.8304371213948,33.3799658152111,6091229.42562588,0.0,1.0
2012-10-04,42.19,42.19,41.42,41.65,8129700,33.7722004255098,33.7722004255098,33.1558317521833,33.3399418753847,10156046.6501591,0.0,1.0
2012-10-05,42.0,42.46,41.78,41.97,6283000,33.6201094541695,33.9883297005723,33.4440041189333,33.5960950902736,7849052.37621924,0.0,1.0
2012-10-08,41.37,41.7,41.06,41.53,3337700,33.1158078123569,33.3799658152111,32.8676593854333,33.2438844198014,4169629.49484434,0.0,1.0
2012-10-09,40.49,41.6,40.48,41.59,5573600,32.4113864714124,33.2999179355583,32.4033816834471,33.2919131475931,6962832.77480433,0.0,1.0
2012-10-10,40.15,40.95,40.03,40.06,6559900,32.139223680593,32.7796067178152,32.0431662250096,32.0671805889055,8194970.34581578,0.0,1.0
2012-10-11,39.91,40.41,39.87,40.29,5808800,31.9471087694263,32.3473481676902,31.9150896175652,32.2512907121069,7256656.92232728,0.0,1.0
2012-10-12,39.02,39.88,38.89,39.83,7044800,31.2346826405165,31.9230944055304,31.1306203969679,31.883070465704,8800732.79961632,0.0,1.0
2012-10-15,38.84,38.86,38.2802,38.74,7465100,31.0905964571415,31.106606033072,30.6424884268452,31.0105485774887,9325793.55303426,0.0,1.0
2012-10-16,39.8135,39.895,39.0,39.32,7363700,31.8698625655613,31.9351015874784,31.2186730645859,31.4748262794748,9199119.36698484,0.0,1.0
2012-10-17,39.94,40.31,39.22,39.77,6250500,31.9711231333221,32.2673002880374,31.3947783998221,31.8350417379124,7808451.67556238,0.0,1.0
2012-10-18,38.92,39.68,38.85,39.46,6597700,31.1546347608637,31.7629986462249,31.0986012451068,31.5868933109887,8242192.08381056,0.0,1.0
2012-10-19,38.78,39.1,38.2401,38.92,10262700,31.0425677293498,31.2987209442387,30.6103892271044,31.1546347608637,12820701.8655778,0.0,1.0
2012-10-22,39.3,39.43,38.53,38.63,6594900,31.4588167035443,31.5628789470929,30.8424480302178,30.9224959098706,8238694.17729242,0.0,1.0
2012-10-23,38.91,39.085,38.37,38.67,6896000,31.1466299728984,31.2867137622908,30.7143714227734,30.9545150617317,8614844.05322425,0.0,1.0
2012-10-24,38.47,39.27,38.325,39.24,7328800,30.7944193024262,31.4348023396485,30.6783498769296,31.4107879757526,9155520.46074098,0.0,1.0
2012-10-25,39.49,39.63,39.07,39.21,5763800,31.6109076748846,31.7229747063985,31.2747065803429,31.3867736118568,7200440.56757162,0.0,1.0
2012-10-26,39.18,39.68,39.13,39.67,5249600,31.3627592479609,31.7629986462249,31.3227353081346,31.7549938582596,6558075.02056352,0.0,1.0
2012-10-31,40.5,40.8,39.95,40.3,8440300,32.4193912593777,32.6595348983361,31.9791279212874,32.2592955000721,10544064.423206,0.0,1.0
2012-11-01,36.7,38.0,36.56,37.49,22771100,29.3775718325719,30.4181942680581,29.265504801058,30.0099500818289,28446849.683929,0.0,1.0
2012-11-02,35.38,36.34,35.37,36.34,15241100,28.3209398211551,29.0893994658219,28.3129350331899,29.0893994658219,19039979.6548138,0.0,1.0
2012-11-05,35.08,35.92,35.08,35.74,9632900,28.0807961821968,28.7531983712802,28.0807961821968,28.6091121879052,12033922.749464,0.0,1.0
2012-11-06,35.5599,36.07,35.17,35.59,9856900,28.4649459566505,28.8732701907594,28.1528392738843,28.489040368426,12313755.2709144,0.0,1.0
2012-11-07,36.26,36.3999,35.07,36.08,10688900,29.0253611620996,29.1373481457339,28.0727913942315,28.8812749787246,13353133.2077304,0.0,1.0
2012-11-08,36.5,36.83,35.825,36.29,8223200,29.2174760732663,29.4816340761205,28.67715288561,29.0493755259955,10272851.7428181,0.0,1.0
2012-11-09,36.07,36.91,36.02,36.9,5835400,28.8732701907594,29.5456723798427,28.833246250933,29.5376675918775,7289887.03424952,0.0,1.0
2012-11-12,35.88,36.35,35.56,36.07,4542200,28.7211792194191,29.0974042537872,28.4650260045302,28.8732701907594,5674353.92380439,0.0,1.0
2012-11-13,35.29,35.67,35.25,35.36,6144400,28.2488967294676,28.5530786721482,28.2168775776065,28.3049302452246,7675906.0035718,0.0,1.0
2012-11-14,33.93,35.33,33.81,35.26,10496200,27.1602455661898,28.2809158813287,27.0641881106064,28.2248823655718,13112402.2841433,0.0,1.0
2012-11-15,33.27,34.04,33.03,33.99,11104800,26.6319295604814,27.2482982338078,26.4398146493147,27.2082742939814,13872697.2509055,0.0,1.0
2012-11-16,33.72,34.02,32.87,33.18,9821300,26.9921450189189,27.2322886578773,26.3117380418702,26.5598864687939,12269281.8880411,0.0,1.0
2012-11-19,34.3,34.54,34.13,34.25,6518400,27.4564227209051,27.6485376320717,27.3203413254953,27.4163987810787,8143126.37420778,0.0,1.0
2012-11-20,34.29,34.6,34.01,34.31,6172000,27.4484179329398,27.6965663598634,27.224283869912,27.4644275088703,7710385.36782193,0.0,1.0
2012-11-21,34.79,34.86,34.08,34.2,4944600,27.8486573312037,27.9046908469607,27.2803173856689,27.3763748412523,6177053.06055287,0.0,1.0
2012-11-23,35.54,35.65,34.66,35.06,5130500,28.4490164285996,28.5370690962177,27.7445950876551,28.0647866062662,6409289.06831018,0.0,1.0
2012-11-26,35.26,35.5,34.725,35.49,6265100,28.2248823655718,28.4169972767385,27.7966262094294,28.4089924887732,7826690.75954977,0.0,1.0
2012-11-27,34.54,35.3,34.51,35.2,5931600,27.6485376320717,28.2569015174329,27.6245232681759,28.1768536377801,7410065.10819388,0.0,1.0
2012-11-28,34.83,34.84,33.55,33.79,8176500,28.0407722423704,28.0488229952393,27.0102758751515,27.203493944005,10156193.0084678,0.2,1.0
2012-11-29,34.9,35.27,34.6,35.13,5496700,28.0971275124527,28.3950053686019,27.8556049263858,28.2822948284373,6827560.21643061,0.0,1.0
2012-11-30,34.53,35.07,34.13,34.76,6130500,27.7992496563035,28.2339903112239,27.4772195415476,27.9844169722881,7614815.78161949,0.0,1.0
2012-12-03,33.71,34.67,33.66,34.62,10200700,27.1390879210539,27.911960196468,27.0988341567094,27.8717064321235,12670492.0224396,0.0,1.0
2012-12-04,34.19,34.47,33.25,33.34,8307600,27.5255240587609,27.7509451390901,26.7687532890846,26.8412100649047,10319034.9216837,0.0,1.0
2012-12-05,33.4,34.22,33.33,34.22,8778200,26.889514582118,27.5496763173676,26.8331593120358,27.5496763173676,10903576.526256,0.0,1.0
2012-12-06,33.43,33.9125,33.2,33.41,7115800,26.9136668407247,27.302115666649,26.7284995247401,26.8975653349869,8838676.47644533,0.0,1.0
2012-12-07,33.6,33.88,33.45,33.68,5729800,27.050529639496,27.2759507198251,26.9297683464625,27.1149356624472,7117098.35503195,0.0,1.0
2012-12-10,34.19,34.31,33.7999,33.83,5041800,27.5255240587609,27.6221330931877,27.2114641893453,27.2356969554806,6262519.89360888,0.0,1.0
2012-12-11,34.01,34.42,34.0,34.17,4772700,27.3806105071208,27.7106913747456,27.3725597542519,27.5094225530232,5928265.44016562,0.0,1.0
2012-12-12,35.12,35.53,34.33,34.43,8409000,28.2742440755684,28.6043249431932,27.6382345989255,27.7187421276145,10444985.8751551,0.0,1.0
2012-12-13,34.37,34.77,34.035,34.56,6551900,27.6704376104011,27.992467725157,27.400737389293,27.8234019149102,8138245.08924114,0.0,1.0
2012-12-14,34.23,34.48,33.95,34.29,5191900,27.5577270702365,27.758995891959,27.3323059899074,27.6060315874499,6448962.08410249,0.0,1.0
2012-12-17,34.49,34.56,34.01,34.25,4435800,27.7670466448279,27.8234019149102,27.3806105071208,27.5738285759743,5509795.26043679,0.0,1.0
2012-12-18,33.97,34.4899,33.66,34.46,7317700,27.3484074956452,27.7669661372992,27.0988341567094,27.7428943862212,9089460.475517,0.0,1.0
2012-12-19,33.81,34.06,33.5,33.92,6038000,27.2195954497428,27.4208642714653,26.970022110807,27.3081537313007,7499919.69487294,0.0,1.0
2012-12-20,33.639,33.68,32.81,33.5,10203200,27.0819275756847,27.1149356624472,26.4145201628531,26.970022110807,12673597.3220814,0.0,1.0
2012-12-21,33.38,33.93,33.29,33.65,12908600,26.8734130763802,27.3162044841696,26.8009563005602,27.0907834038405,16034028.3824506,0.0,1.0
2012-12-24,33.75,33.8,33.25,33.38,3622500,27.1712909325295,27.2115446968739,26.7687532890846,26.8734130763802,4499579.18096674,0.0,1.0
2012-12-26,34.1,34.38,33.8,33.82,4801200,27.4530672829409,27.67848836327,27.2115446968739,27.2276462026117,5963665.85608213,0.0,1.0
2012-12-27,34.26,34.69,33.71,33.73,7162200,27.5818793288432,27.9280617022058,27.1390879210539,27.1551894267917,8896310.83779711,0.0,1.0
2012-12-28,34.01,34.43,34.01,34.25,4054500,27.3806105071208,27.7187421276145,27.3806105071208,27.5738285759743,5036174.95906961,0.0,1.0
2012-12-31,35.01,35.175,34.0,34.04,8321500,28.1856857940106,28.3185232163474,27.3725597542519,27.4047627657275,10336300.3876921,0.0,1.0
2013-01-02,35.53,36.08,35.375,35.92,7048000,28.6043249431932,29.0471163509826,28.4795382737253,28.9183043050802,8754460.75015974,0.0,1.0
2013-01-03,34.45,35.55,34.32,35.47,6611600,27.7348436333523,28.620426448931,27.6301838460566,28.5560204259798,8212399.64468729,0.0,1.0
2013-01-04,34.6,34.7,33.94,34.06,6942400,27.8556049263858,27.9361124550747,27.3242552370385,27.4208642714653,8623292.89329012,0.0,1.0
2013-01-07,34.09,34.45,33.99,34.34,6081800,27.445016530072,27.7348436333523,27.364509001383,27.6462853517944,7554324.54459724,0.0,1.0
2013-01-08,33.51,34.06,33.32,34.04,9684000,26.9780728636759,27.4208642714653,26.8251085591669,27.4047627657275,12028688.6924726,0.0,1.0
2013-01-09,33.61,33.72,33.31,33.56,7252400,27.0585803923649,27.1471386739228,26.817057806298,27.0183266280204,9008350.04887321,0.0,1.0
2013-01-10,34.5,34.66,33.91,33.97,8636000,27.7750973976968,27.9039094435991,27.3001029784318,27.3484074956452,10726947.0826304,0.0,1.0
2013-01-11,34.25,34.51,34.02,34.49,8236700,27.5738285759743,27.7831481505657,27.3886612599897,27.7670466448279,10230968.6238423,0.0,1.0
2013-01-14,34.18,34.62,34.09,34.42,6118000,27.5174733058921,27.8717064321235,27.445016530072,27.7106913747456,7599289.28341049,0.0,1.0
2013-01-15,34.59,35.06,34.15,34.45,8214800,27.8475541735169,28.225939558355,27.4933210472854,27.7348436333523,10203766.1989801,0.0,1.0
2013-01-16,34.14,34.46,34.03,34.43,8229800,27.4852702944165,27.7428943862212,27.3967120128586,27.7187421276145,10222397.9968309,0.0,1.0
2013-01-17,34.08,34.36,33.51,33.96,8865800,27.4369657772031,27.6623868575322,26.9780728636759,27.3403567427763,11012386.2257046,0.0,1.0
2013-01-18,34.04,34.21,33.95,34.12,5363500,27.4047627657275,27.5416255644987,27.3323059899074,27.4691687886787,6662109.85151556,0.0,1.0
2013-01-22,34.81,34.96,34.01,34.18,7821200,28.0246707366326,28.1454320296661,27.3806105071208,27.5174733058921,9714867.82337532,0.0,1.0
2013-01-23,34.08,34.99,34.08,34.9,7735400,27.4369657772031,28.1695842882728,27.4369657772031,28.0971275124527,9608293.93966877,0.0,1.0
2013-01-24,33.29,33.94,33.28,33.91,11803400,26.8009563005602,27.3242552370385,26.7929055476913,27.3001029784318,14661237.5168041,0.0,1.0
2013-01-25,32.81,33.18,32.68,33.15,10347400,26.4145201628531,26.7123980190023,26.3098603755574,26.6882457603956,12852711.0054204,0.0,1.0
2013-01-28,32.55,32.89,32.44,32.87,7137600,26.2052005882617,26.4789261858043,26.1166423067039,26.4628246800665,8865754.68932182,0.0,1.0
2013-01-29,32.83,33.05,32.49,32.87,11984000,26.4306216685909,26.6077382317066,26.1568960710484,26.4628246800665,14885564.3629276,0.0,1.0
2013-01-30,32.39,33.36,32.31,33.21,11880300,26.0763885423594,26.8573115706424,26.0119825194082,26.736550277609,14756756.5337858,0.0,1.0
2013-01-31,31.92,32.22,31.81,32.2,8956000,25.6980031575212,25.9395257435881,25.6094448759633,25.9234242378503,11124425.4367807,0.0,1.0
2013-02-01,32.2,32.4,31.77,32.27,12795100,25.9234242378503,26.0844392952283,25.5772418644877,25.9797795079326,15893047.7787129,0.0,1.0
2013-02-04,32.35,32.73,32.0,32.06,12808800,26.0441855308838,26.3501141399019,25.7624091804724,25.8107136976858,15910064.82075,0.0,1.0
2013-02-05,32.52,32.79,32.31,32.6,6547700,26.181048329655,26.3984186571153,26.0119825194082,26.2454543526062,8133028.18584293,0.0,1.0
2013-02-06,32.76,33.0099,32.41,32.52,5727700,26.3742663985086,26.5754547127023,26.0924900480972,26.181048329655,7114489.90333284,0.0,1.0
2013-02-07,32.73,33.05,32.42,32.58,5912700,26.3501141399019,26.6077382317066,26.1005408009661,26.2293528468684,7344282.07682597,0.0,1.0
2013-02-08,32.72,32.94,32.57,32.73,3710300,26.342063387033,26.5191799501487,26.2213020939995,26.3501141399019,4608637.30438672,0.0,1.0
2013-02-11,32.3,32.41,32.07,32.35,5705900,26.0039317665393,26.0924900480972,25.8187644505547,26.0441855308838,7087411.69045635,0.0,1.0
2013-02-12,32.49,32.5,31.84,32.05,7647700,26.1568960710484,26.1649468239173,25.63359713457,25.8026629448169,9499360.02823445,0.0,1.0
2013-02-13,31.59,32.575,31.58,32.36,13872000,25.4323283128476,26.225327470434,25.4242775599787,26.0522362837527,17230686.6524142,0.0,1.0
2013-02-14,32.41,33.36,31.92,31.92,25047500,26.0924900480972,26.8573115706424,25.6980031575212,25.6980031575212,31111997.1111841,0.0,1.0
2013-02-15,31.63,32.12,31.355,32.04,15273100,25.4645313243232,25.8590182148991,25.2431356204285,25.794612191948,18971020.7836641,0.0,1.0
2013-02-19,31.51,31.73,30.9,31.5,11709500,25.3679222898964,25.5450388530121,24.8768263648936,25.3598715370275,14544602.4622581,0.0,1.0
2013-02-20,30.27,31.32,30.23,30.99,16653200,24.3696289341531,25.2149579853873,24.3374259226775,24.9492831407137,20685270.3979228,0.0,1.0
2013-02-21,30.39,30.77,30.2,30.32,11462000,24.4662379685799,24.772166577598,24.3132736640708,24.4098826984976,14237177.79772,0.0,1.0
2013-02-22,30.49,30.64,30.14,30.34,5848900,24.5467454972688,24.6675067903023,24.2649691468574,24.4259842042354,7265034.82996727,0.0,1.0
2013-02-25,30.99,31.44,30.56,30.771,10249900,24.9492831407137,25.3115670198141,24.6031007673511,24.7729716528849,12731604.3193902,0.0,1.0
2013-02-26,31.26,31.6,30.59,30.88,11583100,25.3276685255519,25.603145406508,24.7848170248443,25.0197825997774,14296132.5332692,0.2,1.0
2013-02-27,30.91,31.22,30.62,31.12,10039300,25.0440893833912,25.2952594807335,24.8091238084581,25.2142368686876,12390738.5191572,0.0,1.0
2013-02-28,30.24,30.77,30.15,30.77,9116500,24.5012378826836,24.9306577265269,24.4283175318423,24.9306577265269,11251797.2079623,0.0,1.0
2013-03-01,29.4,30.46,29.33,30.41,17466900,23.8206479414979,24.6794876291846,23.7639321130658,24.6389763231616,21558055.9043227,0.0,1.0
2013-03-04,28.65,29.45,28.51,29.33,12897400,23.2129783511536,23.8611592475209,23.0995466942893,23.7639321130658,15918272.2876075,0.0,1.0
2013-03-05,28.52,29.09,28.5,28.94,9098400,23.1076489554939,23.5694778441556,23.0914444330847,23.4479439260868,11229457.7652525,0.0,1.0
2013-03-06,29.69,29.7,28.31,28.49,14215400,24.0556135164311,24.0637157776357,22.9375014701975,23.0833421718802,17544978.668356,0.0,1.0
2013-03-07,29.05,30.1,28.93,29.76,9963000,23.5370687993373,24.3878062258193,23.4398416648822,24.1123293448632,12296567.2772367,0.0,1.0
2013-03-08,28.91,29.44,28.59,28.88,10616900,23.423637142473,23.8530569863163,23.1643647839261,23.3993303588592,13103625.9285049,0.0,1.0
2013-03-11,28.88,29.08,28.51,28.91,7131900,23.3993303588592,23.561375582951,23.0995466942893,23.423637142473,8802357.53934805,0.0,1.0
2013-03-12,29.18,29.585,29.14,29.29,11406700,23.6423981949969,23.9705397737829,23.6099891501786,23.7315230682474,14078415.5336,0.0,1.0
2013-03-13,28.56,29.39,28.45,29.24,10000600,23.1400580003123,23.8125456802934,23.0509331270618,23.6910117622245,12342974.0753522,0.0,1.0
2013-03-14,28.59,28.91,28.41,28.43,9622700,23.1643647839261,23.423637142473,23.0185240822434,23.0347286046526,11876561.0698249,0.0,1.0
2013-03-15,28.62,28.87,28.51,28.6,13488600,23.1886715675398,23.3912280976546,23.0995466942893,23.1724670451307,16647945.1345715,0.0,1.0
2013-03-18,28.87,29.34,28.82,29.09,6933900,23.3912280976546,23.7720343742704,23.3507167916317,23.5694778441556,8557981.31522953,0.0,1.0
2013-03-19,28.84,29.16,28.68,28.85,9393800,23.3669213140408,23.6261936725878,23.2372851347674,23.3750235752454,11594047.3440637,0.0,1.0
2013-03-20,28.81,29.05,28.67,28.91,6082600,23.3426145304271,23.5370687993373,23.2291828735628,23.423637142473,7507286.97385527,0.0,1.0
2013-03-21,29.61,29.835,28.93,29.05,10421200,23.9907954267944,24.1730963038977,23.4398416648822,23.5370687993373,12862088.4181009,0.0,1.0
2013-03-22,29.38,29.7,29.17,29.52,7285900,23.8044434190888,24.0637157776357,23.6342959337924,23.917875075953,8992427.93588467,0.0,1.0
2013-03-25,29.01,29.45,28.86,29.23,6442100,23.5046597545189,23.8611592475209,23.38312583645,23.6829095010199,7950990.26966643,0.0,1.0
2013-03-26,28.82,29.05,28.69,28.99,6098600,23.3507167916317,23.5370687993373,23.245387395972,23.4884552321097,7527034.5475214,0.0,1.0
2013-03-27,29.37,29.48,28.65,28.75,11632800,23.7963411578842,23.8854660311347,23.2129783511536,23.2940009631995,14357473.4339696,0.0,1.0
2013-03-28,29.4,29.46,29.02,29.21,4946200,23.8206479414979,23.8692615087255,23.5127620157235,23.6667049786107,6104715.55421745,0.0,1.0
2013-04-01,29.02,29.39,28.94,29.32,5668300,23.5127620157235,23.8125456802934,23.4479439260868,23.7558298518612,6995948.23823757,0.0,1.0
2013-04-02,28.29,28.83,28.27,28.77,8806800,22.9212969477883,23.3588190528362,22.9050924253791,23.3102054856087,10869558.235187,0.0,1.0
2013-04-03,26.7,28.47,26.54,28.2,23498700,21.6330374162583,23.067137649471,21.5034012369849,22.848376596947,29002644.3317879,0.0,1.0
2013-04-04,27.01,27.43,26.15,26.47,15828800,21.8842075136007,22.2245024841935,21.1874130500058,21.4466854085527,19536274.6279157,0.0,1.0
2013-04-05,26.69,27.43,26.3,27.29,14646400,21.6249351550537,22.2245024841935,21.3089469680747,22.1110708273292,18076928.9339878,0.0,1.0
2013-04-08,26.33,26.77,26.15,26.61,9406600,21.3332537516885,21.6897532446905,21.1874130500058,21.560117065417,11609845.4029966,0.0,1.0
2013-04-09,26.69,27.25,26.36,26.43,12111200,21.6249351550537,22.0786617825108,21.3575605353022,21.4142763637344,14947925.8865874,0.0,1.0
2013-04-10,24.46,26.02,24.26,25.97,40065800,19.8181309064299,21.0820836543461,19.6560856823381,21.0415723483232,49450146.0620608,0.0,1.0
2013-04-11,24.73,25.1,24.3,24.63,22332800,20.0368919589539,20.3366756235238,19.6884947271565,19.955869346908,27563663.3232031,0.0,1.0
2013-04-12,22.62,24.17,22.58,24.16,39112700,18.3273148447852,19.5831653314968,18.2949057999668,19.5750630702922,48273807.7832355,0.0,1.0
2013-04-15,19.78,21.31,19.65,21.26,58926000,16.0262726626813,17.2659186269837,15.9209432670216,17.2254073209608,72727845.3656981,0.0,1.0
2013-04-16,18.86,20.76,18.635,20.76,42665000,15.2808646318589,16.8202942607312,15.0985637547556,16.8202942607312,52658139.4041257,0.0,1.0
2013-04-17,17.65,19.11,17.51,18.85,55695000,14.3004910261034,15.4834211619737,14.1870593692391,15.2727623706543,68740069.7084912,0.0,1.0
2013-04-18,17.98,18.25,17.59,18.0,39948000,14.5678656458549,14.7866266983788,14.2518774588758,14.584070168264,49304754.5509437,0.0,1.0
2013-04-19,18.17,18.92,17.76,18.51,30542100,14.7218086087421,15.3294781990864,14.3896158993539,14.9972854896982,37695773.1042951,0.0,1.0
2013-04-22,18.01,18.81,17.6,18.81,24289400,14.5921724294686,15.2403533258359,14.2599797200804,15.2403533258359,29978544.7379017,0.0,1.0
2013-04-23,17.59,18.03,17.53,17.83,21383500,14.2518774588758,14.6083769518778,14.2032638916483,14.446331727786,26392015.0931237,0.0,1.0
2013-04-24,18.91,19.1,17.95,18.34,30314000,15.3213759378818,15.4753189007691,14.5435588622411,14.8595470492201,37414246.7572172,0.0,1.0
2013-04-25,19.06,19.7,19.0,19.5,29369300,15.4429098559507,15.9614545730445,15.3942962887232,15.7994093489527,36248275.9545668,0.0,1.0
2013-04-26,18.55,19.315,18.3,19.23,24557400,15.0296945345166,15.6495175166678,14.8271380044018,15.5806482964288,30309316.5968094,0.0,1.0
2013-04-29,19.26,19.35,18.81,18.98,16591700,15.6049550800425,15.6778754308839,15.2403533258359,15.378091766314,20477863.6247846,0.0,1.0
2013-04-30,19.71,19.71,18.91,19.36,18086900,15.9695568342491,15.9695568342491,15.3213759378818,15.6859776920884,22323274.3838857,0.0,1.0
2013-05-01,19.21,19.52,18.93,19.22,23535200,15.5644437740196,15.8156138713619,15.337580460291,15.5725460352242,29047693.4842137,0.0,1.0
2013-05-02,19.54,19.75,19.15,19.6,14977000,15.8318183937711,16.0019658790675,15.515830206792,15.8804319609986,18484963.1748644,0.0,1.0
2013-05-03,20.0,20.1,19.63,19.81,18835700,16.2045224091823,16.2855450212282,15.9047387446124,16.050579446295,23247460.8314612,0.0,1.0
2013-05-06,20.35,20.48,20.15,20.35,19843300,16.488101551343,16.5934309470027,16.3260563272511,16.488101551343,24491064.2830865,0.0,1.0
2013-05-07,19.74,20.1,19.53,20.06,21534400,15.9938636178629,16.2855450212282,15.8237161325665,16.2531359764098,26578259.3972625,0.0,1.0
2013-05-08,21.41,21.49,20.1,20.11,25726500,17.3469412390296,17.4117593286664,16.2855450212282,16.2936472824328,31752247.1201276,0.0,1.0
2013-05-09,20.91,21.7,20.77,21.11,20009100,16.9418281788001,17.5819068139628,16.8283965219358,17.1038734028919,24695698.5152019,0.0,1.0
2013-05-10,20.88,20.88,20.1,20.41,15005900,16.9175213951863,16.9175213951863,16.2855450212282,16.5367151185705,18520632.2297989,0.0,1.0
2013-05-13,20.3,20.67,20.23,20.58,11611200,16.44759024532,16.7473739098899,16.3908744168879,16.6744535590486,14330814.2095203,0.0,1.0
2013-05-14,20.5,20.67,20.03,20.1699,11597400,16.6096354694118,16.7473739098899,16.228829192796,16.3421798270483,14313781.9272333,0.0,1.0
2013-05-15,19.44,20.38,19.32,20.15,23813100,15.7507957817252,16.5124083349567,15.6535686472701,16.3260563272511,29390684.1543275,0.0,1.0
2013-05-16,19.26,19.64,18.64,18.98,19656600,15.6049550800425,15.912841005817,15.1026148853579,15.378091766314,24260634.7828698,0.0,1.0
2013-05-17,18.58,19.2,18.47,19.13,20580900,15.0540013181303,15.556341512815,14.9648764448798,15.4996256843828,25401427.4290958,0.0,1.0
2013-05-20,19.93,20.03,18.51,18.66,18297600,16.1478065807501,16.228829192796,14.9972854896982,15.1188194077671,22583325.2446017,0.0,1.0
2013-05-21,19.37,19.76,19.07,19.25,19838500,15.694079953293,16.0100681402721,15.4510121171553,15.5968528188379,24485140.0109868,0.0,1.0
2013-05-22,19.5,20.25,19.19,19.84,24389000,15.7994093489527,16.4070789392971,15.5482392516104,16.0748862299088,30101473.3839734,0.0,1.0
2013-05-23,19.55,19.94,19.3801,19.89,12399400,15.8399206549757,16.1559088419547,15.7022632371097,16.1153975359318,15303629.0572487,0.0,1.0
2013-05-24,19.16,19.79,18.86,19.56,12432800,15.5239324679966,16.0343749238859,15.2808646318589,15.8480229161803,15344852.1172768,0.0,1.0
2013-05-28,19.15,19.63,18.89,19.27,15387700,15.515830206792,15.9047387446124,15.3051714154727,15.6130573412471,18991858.7064073,0.0,1.0
2013-05-29,19.82,19.86,19.05,19.16,16590600,16.2207269315915,16.2534630101618,15.5905574191129,15.6805816351812,20271945.4798033,0.2,1.0
2013-05-30,21.29,21.35,20.32,20.33,29740000,17.4237778190506,17.472881936906,16.6299279137204,16.638111933363,36339111.2177589,0.0,1.0
2013-05-31,21.12,21.63,20.83,20.95,22924300,17.2846494851267,17.7020344868982,17.0473129154919,17.1455211512029,28011052.0272116,0.0,1.0
2013-06-03,21.4,21.68,21.19,21.31,14017100,17.5138020351189,17.7429545851111,17.3419376226248,17.4401458583357,17127402.6849512,0.0,1.0
2013-06-04,20.87,21.01,20.36,20.95,14235700,17.0800489940622,17.1946252690583,16.6626639922907,17.1455211512029,17394508.5932297,0.0,1.0
2013-06-05,21.0,21.43,20.75,20.93,11856900,17.1864412494158,17.5383540940467,16.9818407583513,17.1291531119177,14487868.4531892,0.0,1.0
2013-06-06,21.13,21.45,20.8105,20.94,13879700,17.2928335047693,17.5547221333318,17.0313540771889,17.1373371315603,16959514.524853,0.0,1.0
2013-06-07,20.25,20.72,20.02,20.7,13200800,16.5726397762223,16.9572886994236,16.384407324443,16.9409206601384,16129971.0613112,0.0,1.0
2013-06-10,20.4,20.53,19.8,20.11,8690400,16.695400070861,16.8017923262146,16.2043588923063,16.4580635012262,10618742.8421928,0.0,1.0
2013-06-11,19.65,20.24,19.61,19.93,11586800,16.0815985976676,16.5644557565798,16.0488625190973,16.3107511476598,14157835.0322102,0.0,1.0
2013-06-12,19.77,20.33,19.61,19.75,11928600,16.1798068333786,16.638111933363,16.0488625190973,16.1634387940934,14575478.2135897,0.0,1.0
2013-06-13,19.81,19.83,19.205,19.6,14190400,16.2125429119489,16.228910951234,15.7174097235728,16.0406784994547,17339156.8199222,0.0,1.0
2013-06-14,19.5,20.0,19.46,19.97,9362400,15.9588383030289,16.3680392851579,15.9261022244586,16.3434872262301,11439855.2409263,0.0,1.0
2013-06-17,19.42,19.73,19.31,19.54,8120500,15.8933661458883,16.1470707548082,15.8033419298199,15.9915743815992,9922385.76475493,0.0,1.0
2013-06-18,18.9,19.34,18.74,19.3,13483100,15.4677971244742,15.8278939887477,15.3368528101929,15.7951579101774,16474911.5823862,0.0,1.0
2013-06-19,18.01,19.14,17.92,18.94,19959200,14.7394193762847,15.6642135958961,14.6657631995015,15.5005332030445,24388015.757145,0.0,1.0
2013-06-20,16.6,17.24,16.31,17.21,32680800,13.585472606681,14.1092498638061,13.3481360370462,14.0846978048784,39932455.4769785,0.0,1.0
2013-06-21,16.89,16.99,16.16,16.77,24954800,13.8228091763158,13.9046493727416,13.2253757424076,13.7246009406049,30492106.6784443,0.0,1.0
2013-06-24,16.57,17.21,15.71,16.53,31080500,13.5609205477533,14.0846978048784,12.8570948584915,13.528184469183,37977059.3881492,0.0,1.0
2013-06-25,16.11,16.57,15.95,16.44,19463700,13.1844556441947,13.5609205477533,13.0535113299134,13.4545282923998,23782567.5524241,0.0,1.0
2013-06-26,14.78,15.52,14.75,15.47,35431700,12.0959810317317,12.7015984852825,12.0714289728039,12.6606783870696,43293762.1699485,0.0,1.0
2013-06-27,14.87,15.3001,14.78,15.03,30697400,12.1696372085149,12.5216318933422,12.0959810317317,12.3005815227961,37508952.007264,0.0,1.0
2013-06-28,15.74,15.92,14.67,14.73,31004700,12.8816469174192,13.0289592709857,12.0059568156633,12.0550609335188,37884439.8646017,0.0,1.0
2013-07-01,15.25,16.15,15.08,15.89,29417400,12.4806299549329,13.217191722765,12.341501621009,13.0044072120579,35944928.3906288,0.0,1.0
2013-07-02,14.51,15.25,14.33,15.25,26995700,11.875012501382,12.4806299549329,11.7277001478156,12.4806299549329,32985869.0215622,0.0,1.0
2013-07-03,14.69,14.93,14.47,14.585,16332100,12.0223248549485,12.2187413263704,11.8422764228117,11.9363926487014,19956086.02285,0.0,1.0
2013-07-05,13.76,14.3,13.43,14.25,29391000,11.2612110281886,11.7031480888879,10.9911383799835,11.662227990675,35912670.4035358,0.0,1.0
2013-07-08,13.79,14.21,13.73,14.03,20878100,11.2857630871164,11.6294919121047,11.2366589692609,11.4821795585383,25510813.648806,0.0,1.0
2013-07-09,13.91,14.355,13.85,14.12,17911700,11.3839713228273,11.7481601969221,11.3348672049718,11.5558357353215,21886188.917254,0.0,1.0
2013-07-10,14.0,14.25,13.79,14.03,16716500,11.4576274996105,11.662227990675,11.2857630871164,11.4821795585383,20425781.8652209,0.0,1.0
2013-07-11,15.22,15.27,14.75,14.82,24124600,12.4560778960051,12.496997994218,12.0714289728039,12.128717110302,29477690.7358423,0.0,1.0
2013-07-12,14.94,15.15,14.79,15.07,14130300,12.2269253460129,12.3987897585071,12.1041650513742,12.3333176013665,17265721.0235474,0.0,1.0
2013-07-15,15.06,15.35,14.92,15.22,14306900,12.3251335817239,12.5624701513587,12.2105573067278,12.4560778960051,17481507.406905,0.0,1.0
2013-07-16,16.02,16.09,15.17,15.2,20720000,13.1107994674115,13.1680876049095,12.4151577977922,12.43970985672,25317632.2942826,0.0,1.0
2013-07-17,15.7,16.31,15.67,16.17,20612900,12.8489108388489,13.3481360370462,12.8243587799212,13.2335597620501,25186767.5057346,0.0,1.0
2013-07-18,15.74,15.99,15.6099,15.9,12650400,12.8816469174192,13.0862474084837,12.7751728218693,13.0125912317005,15457440.906158,0.0,1.0
2013-07-19,16.54,16.57,15.8,15.89,16158900,13.5363684888256,13.5609205477533,12.9307510352747,13.0044072120579,19744454.0772241,0.0,1.0
2013-07-22,17.56,17.86,17.24,17.34,26066900,14.3711384923686,14.616659081646,14.1092498638061,14.1910900602319,31850974.3847412,0.0,1.0
2013-07-23,18.1,18.15,17.37,17.58,20759400,14.8130755530679,14.8539956512808,14.2156421191596,14.3875065316538,25365774.8962322,0.0,1.0
2013-07-24,17.17,18.06,16.84,18.0,23099200,14.051961726308,14.7803394744976,13.7818890781029,14.7312353566421,28224761.1917034,0.0,1.0
2013-07-25,17.51,17.81,17.03,17.19,13205700,14.3302183941557,14.5757389834331,13.9373854513119,14.0683297655932,16135958.3392186,0.0,1.0
2013-07-26,17.82,17.82,17.17,17.36,13327700,14.5839230030757,14.5839230030757,14.051961726308,14.207458099517,16285029.3401791,0.0,1.0
2013-07-29,17.55,17.84,17.439,17.82,11062600,14.362954472726,14.6002910423608,14.2721118546934,14.5839230030757,13517318.48546,0.0,1.0
2013-07-30,17.2,17.54,17.13,17.47,14006300,14.0765137852358,14.3547704530835,14.0192256477377,14.2974823155854,17114206.2356858,0.0,1.0
2013-07-31,16.97,17.53,16.62,17.12,19604300,13.8882813334565,14.3465864334409,13.6018406459662,14.0110416280951,23954365.7715639,0.0,1.0
2013-08-01,16.81,17.43,16.8,17.34,18662900,13.7573370191752,14.2647462370151,13.7491529995326,14.1910900602319,22804075.2772668,0.0,1.0
2013-08-02,16.68,17.45,16.63,16.74,16412600,13.6509447638217,14.2811142763002,13.6100246656088,13.7000488816771,20054448.445615,0.0,1.0
2013-08-05,16.39,16.82,16.35,16.67,11899700,13.4136081941869,13.7655210388178,13.3808721156166,13.6427607441791,14540165.4928704,0.0,1.0
2013-08-06,15.65,16.19,15.6301,16.16,14259200,12.807990740636,13.2499278013353,12.7917045415473,13.2253757424076,17423223.0893164,0.0,1.0
2013-08-07,15.55,15.96,15.53,15.56,11890100,12.7261505442102,13.061695349556,12.7097825049251,12.7343345638528,14528435.3157457,0.0,1.0
2013-08-08,17.1,17.14,15.81,15.83,26162100,13.99467358881,14.0274096673803,12.9389350549173,12.9553030942025,31967298.6412283,0.0,1.0
2013-08-09,17.42,17.72,16.79,17.06,18483100,14.2565622173725,14.5020828066499,13.74096897989,13.9619375102397,22584378.8348676,0.0,1.0
2013-08-12,18.21,18.44,18.08,18.1,22492000,14.9030997691362,15.0913322209156,14.7967075137827,14.8130755530679,27482827.4885621,0.0,1.0
2013-08-13,17.8,18.27,17.6,18.03,15051600,14.5675549637905,14.9522038869917,14.4038745709389,14.7557874155698,18391451.4594896,0.0,1.0
2013-08-14,18.73,18.86,17.9,17.98,19878000,15.3286687905504,15.4350610459039,14.6493951602163,14.7148673173569,24288798.0089647,0.0,1.0
2013-08-15,19.81,19.88,18.37,18.49,30550500,16.2125429119489,16.2698310494469,15.0340440834175,15.1322523191285,37329455.8593861,0.0,1.0
2013-08-16,19.33,20.25,19.1,19.99,22409700,15.8197099691051,16.5726397762223,15.6314775173258,16.3598552655153,27382265.6575862,0.0,1.0
2013-08-19,19.23,19.6099,19.03,19.42,16903800,15.7378697726793,16.0487806789009,15.5741893798277,15.8933661458883,20654642.5084988,0.0,1.0
2013-08-20,19.77,19.94,19.06,19.1,14342100,16.1798068333786,16.3189351673024,15.5987414387555,15.6314775173258,17524518.0563625,0.0,1.0
2013-08-21,19.07,19.85,19.06,19.63,18525700,15.606925458398,16.2452789905192,15.5987414387555,16.0652305583825,22636431.4958587,0.0,1.0
2013-08-22,19.56,19.85,19.32,19.49,12628800,16.0079424208844,16.2452789905192,15.8115259494625,15.9506542833863,15431048.0076273,0.0,1.0
2013-08-23,20.07,20.3,19.38,19.54,18043900,16.4253274226559,16.6135598744352,15.860630067318,15.9915743815992,22047723.2314096,0.0,1.0
2013-08-26,20.43,20.63,20.07,20.3,16662700,16.7199521297888,16.8836325226403,16.4253274226559,16.6135598744352,20360043.9975841,0.0,1.0
2013-08-27,19.72,21.2,19.67,20.99,21779600,16.1388867351657,17.3501216422674,16.0979666369528,17.1782572297732,26612350.5944284,0.0,1.0
2013-08-28,19.33,20.44,19.26,19.87,18754400,15.860630067318,16.7714060308318,15.8031937452946,16.3037102657842,22856756.0343649,0.05,1.0
2013-08-29,19.69,19.8881,18.87,19.21,17170200,16.1560168662954,16.3185616576217,15.4831913797357,15.7621678009922,20926026.5570348,0.0,1.0
2013-08-30,19.15,19.44,19.01,19.37,17245400,15.7129366678292,15.9508871447833,15.5980640237825,15.8934508227599,21017675.879529,0.0,1.0
2013-09-03,19.51,19.73,19.37,19.44,13564000,16.0083234668067,16.1888376217374,15.8934508227599,15.9508871447833,16531002.7966838,0.0,1.0
2013-09-04,19.41,19.475,19.14,19.2,15867900,15.9262715782019,15.979605305795,15.7047314789688,15.7539626121317,19338860.1649585,0.0,1.0
2013-09-05,18.91,19.35,18.84,19.27,13964800,15.5160121351776,15.877040445039,15.4585758131542,15.8113989341551,17019474.1857217,0.0,1.0
2013-09-06,19.08,19.519,19.03,19.33,15915900,15.6555003458058,16.0157081367812,15.6144744015034,15.860630067318,19397359.7325081,0.0,1.0
2013-09-09,19.2,19.315,19.025,19.14,11958100,15.7539626121317,15.8483222840273,15.6103718070732,15.7047314789688,14573826.6398572,0.0,1.0
2013-09-10,18.44,18.86,18.28,18.69,18749800,15.1303682587348,15.4749861908752,14.999085236967,15.3354979802469,22851149.8258081,0.0,1.0
2013-09-11,18.64,18.65,18.24,18.48,12780700,15.2944720359445,15.302677224805,14.9662644815251,15.1631890141767,15576362.9787361,0.0,1.0
2013-09-12,17.61,18.04,17.57,17.9,18555100,14.4493375833145,14.8021607043154,14.4165168278726,14.6872880602686,22613860.9549356,0.0,1.0
2013-09-13,17.72,17.84,17.3899,17.5,14576500,14.5395946607799,14.6380569271057,14.2687413764952,14.3590805058492,17764978.04968,0.0,1.0
2013-09-16,18.14,18.63,18.01,18.1,20108800,14.8842125929202,15.286266847084,14.7775451377339,14.8513918374783,24507418.8320521,0.0,1.0
2013-09-17,18.33,18.49,17.95,18.43,13382800,15.0401111812695,15.1713942030372,14.728314004571,15.1221630698743,16310166.9291845,0.0,1.0
2013-09-18,20.11,20.3899,18.07,18.11,32510100,16.5006347984358,16.7302980346408,14.8267762708968,14.8595970263388,39621391.4789494,0.0,1.0
2013-09-19,19.44,20.18,19.06,20.11,23338300,15.9508871447833,16.5580711204592,15.6390899680849,16.5006347984358,28443342.8612389,0.0,1.0
2013-09-20,18.61,19.24,18.5,19.17,32678000,15.269856469363,15.7867833675736,15.1795993918977,15.7293470455502,39826018.0912735,0.0,1.0
2013-09-23,18.35,19.0,18.29,18.56,14641900,15.0565215589904,15.589858834922,15.0072904258275,15.2288305250606,17844683.7104663,0.0,1.0
2013-09-24,18.56,18.7,18.05,18.22,16019300,15.2288305250606,15.3437031691074,14.8103658931759,14.9498541038041,19523377.5509375,0.0,1.0
2013-09-25,18.67,19.04,18.4,18.61,14006500,15.319087602526,15.6226795903639,15.0975475032929,15.269856469363,17070295.6850303,0.0,1.0
2013-09-26,18.53,18.93,18.36,18.74,11301300,15.2042149584792,15.5324225128986,15.0647267478509,15.3765239245493,13773357.5572222,0.0,1.0
2013-09-27,18.53,18.98,18.44,18.75,11783500,15.2042149584792,15.573448457201,15.1303682587348,15.3847291134098,14361034.4628961,0.0,1.0
2013-09-30,18.62,18.82,18.2999,18.37,10616100,15.2780616582235,15.4421654354332,15.0154135627994,15.0729319367114,12938276.2304538,0.0,1.0
2013-10-01,18.03,18.27,17.85,18.17,14123300,14.7939555154549,14.9908800481065,14.6462621159662,14.9088281595017,17212644.632734,0.0,1.0
2013-10-02,18.41,18.79,18.23,18.34,16569700,15.1057526921533,15.4175498688518,14.9580592926646,15.0483163701299,20194172.5921713,0.0,1.0
2013-10-03,18.1,18.49,18.05,18.33,11519400,14.8513918374783,15.1713942030372,14.8103658931759,15.0401111812695,14039164.9672751,0.0,1.0
2013-10-04,18.03,18.3,18.0,18.16,7255500,14.7939555154549,15.015495614688,14.7693399488734,14.9006229706412,8842575.25739745,0.0,1.0
2013-10-07,18.28,18.37,18.11,18.14,7740100,14.999085236967,15.0729319367114,14.8595970263388,14.8842125929202,9433177.14144885,0.0,1.0
2013-10-08,17.66,18.28,17.55,18.26,10710700,14.4903635276169,14.999085236967,14.4001064501516,14.9826748592461,13053569.1281658,0.0,1.0
2013-10-09,17.67,17.89,17.18,17.56,12505200,14.4985687164774,14.6790828714081,14.0965144623137,14.4083116390121,15240599.835822,0.0,1.0
2013-10-10,17.84,18.15,17.41,17.64,16105600,14.6380569271057,14.8924177817807,14.2852338061048,14.473953149896,19628554.8984274,0.0,1.0
2013-10-11,17.23,17.58,17.15,17.48,20542600,14.1375404066161,14.4247220167331,14.0718988957322,14.3426701281282,25036108.6737802,0.0,1.0
2013-10-14,17.26,17.45,17.13,17.37,9570900,14.1621559731975,14.3180545615468,14.0554885180112,14.2524130506629,11664448.1470644,0.0,1.0
2013-10-15,17.78,17.8,17.13,17.18,15538100,14.5888257939428,14.6052361716637,14.0554885180112,14.0965144623137,18936919.3862542,0.0,1.0
2013-10-16,17.62,17.86,17.39,17.7,13051300,14.457542772175,14.6544673048266,14.2688234283838,14.5231842830589,15906154.2907961,0.0,1.0
2013-10-17,18.5,18.84,18.1,18.19,18348100,15.1795993918977,15.4585758131542,14.8513918374783,14.9252385372227,22361581.5698786,0.0,1.0
2013-10-18,18.52,18.64,18.35,18.46,8759400,15.1960097696187,15.2944720359445,15.0565215589904,15.1467786364558,10675439.8331813,0.0,1.0
2013-10-21,18.95,18.97,18.64,18.66,8509300,15.5488328906195,15.5652432683405,15.2944720359445,15.3108824136655,10370632.7114289,0.0,1.0
2013-10-22,19.88,19.91,19.25,19.25,18320100,16.3119154546447,16.3365310212261,15.7949885564341,15.7949885564341,22327456.8221414,0.0,1.0
2013-10-23,19.39,19.88,19.26,19.69,12051400,15.9098612004809,16.3119154546447,15.8031937452946,16.1560168662954,14687535.1742815,0.0,1.0
2013-10-24,20.07,20.37,19.59,19.82,16434100,16.4678140429939,16.7139697088084,16.0739649776906,16.2626843214818,20028911.313844,0.0,1.0
2013-10-25,20.14,20.2,19.64,19.99,12223300,16.5252503650173,16.5744814981802,16.114990921993,16.40217253211,14897036.750568,0.0,1.0
2013-10-28,20.25,20.62,19.83,20.24,12320200,16.6155074424826,16.9190994303206,16.2708895103422,16.6073022536221,15015132.7525585,0.0,1.0
2013-10-29,19.77,20.22,19.73,20.16,11607700,16.2216583771793,16.5908918759012,16.1888376217374,16.5416607427383,14146779.7967463,0.0,1.0
2013-10-30,20.5,20.53,19.42,20.1,22733500,16.8206371639948,16.8452527305762,15.9344767670623,16.4924296095753,27706248.3101157,0.0,1.0
2013-10-31,19.39,20.19,19.2701,19.93,24625600,15.9098612004809,16.5662763093197,15.8114809860437,16.3529413989471,30012228.1384559,0.0,1.0
2013-11-01,18.01,18.46,17.87,18.16,74458200,14.7775451377339,15.1467786364558,14.6626724936871,14.9006229706412,90745260.4273106,0.0,1.0
2013-11-04,18.31,18.34,17.94,18.18,23644000,15.0237008035485,15.0483163701299,14.7201088157105,14.9170333483622,28815911.9820695,0.0,1.0
2013-11-05,18.28,18.3,18.085,18.22,16473200,14.999085236967,15.015495614688,14.8390840541876,14.9498541038041,20076564.0865771,0.0,1.0
2013-11-06,18.34,18.35,18.2101,18.29,32918800,15.0483163701299,15.0565215589904,14.9417309668322,15.0072904258275,40119490.9218132,0.0,1.0
2013-11-07,18.18,18.35,18.1,18.17,29830200,14.9170333483622,15.0565215589904,14.8513918374783,14.9088281595017,36355287.4982037,0.0,1.0
2013-11-08,18.22,18.2519,17.59,18.0,20904100,14.9498541038041,14.9760286562691,14.4329272055935,14.7693399488734,25476683.5418871,0.0,1.0
2013-11-11,18.19,18.26,17.86,18.02,16576400,14.9252385372227,14.9826748592461,14.6544673048266,14.7857503265944,20202338.1568083,0.0,1.0
2013-11-12,18.03,18.25,17.94,18.15,14658000,14.7939555154549,14.9744696703856,14.7201088157105,14.8924177817807,17864305.4404151,0.0,1.0
2013-11-13,18.1,18.19,18.01,18.14,13874900,14.8513918374783,14.9252385372227,14.7775451377339,14.8842125929202,16909909.3706655,0.0,1.0
2013-11-14,18.11,18.22,18.0,18.18,21292900,14.8595970263388,14.9498541038041,14.7693399488734,14.9170333483622,25950530.0390377,0.0,1.0
2013-11-15,18.07,18.185,18.07,18.15,16064800,14.8267762708968,14.9211359427924,14.8267762708968,14.8924177817807,19578830.2660105,0.0,1.0
2013-11-18,17.67,18.05,17.58,18.04,16396400,14.4985687164774,14.8103658931759,14.4247220167331,14.8021607043154,19982964.7784979,0.0,1.0
2013-11-19,17.83,17.9045,17.645,17.75,11678100,14.6298517382452,14.6909803952558,14.4780557443262,14.5642102273613,14232579.1624854,0.0,1.0
2013-11-20,17.18,17.78,16.96,17.6,25133200,14.0965144623137,14.5888257939428,13.916000307383,14.441132394454,30630861.0652913,0.0,1.0
2013-11-21,16.85,17.12,16.565,17.02,25783700,13.8257432299176,14.0472833291507,13.5918953473938,13.9652314405459,31423652.0796857,0.0,1.0
2013-11-22,16.38,17.18,16.35,16.93,19916100,13.4400993534748,14.0965144623137,13.4154837868934,13.8913847408015,24272567.4431609,0.0,1.0
2013-11-25,16.39,16.68,15.9,16.2,27836200,13.4483045423353,13.6862550192894,13.0462502881715,13.2924059539861,33925117.9629202,0.0,1.0
2013-11-26,16.21,16.38,16.02,16.18,14120400,13.341637087149,13.4815555513572,13.1852576271516,13.3169455934652,17156191.7405529,0.05,1.0
2013-11-27,16.36,16.6,16.19,16.45,11241600,13.465094555568,13.6626265050385,13.3251760913598,13.5391690366194,13658468.9577207,0.0,1.0
2013-11-29,16.49,16.67,16.44,16.58,5895800,13.5720910281979,13.7202399903007,13.5309385387248,13.6461655092493,7163357.64312281,0.0,1.0
2013-12-02,15.54,16.48,15.53,16.25,19954800,12.7901937282107,13.5638605303033,12.7819632303161,13.3745590787274,24244948.7935459,0.0,1.0
2013-12-03,15.51,15.81,15.42,15.52,16259200,12.7655022345269,13.012417171365,12.6914277534755,12.7737327324215,19754819.4631878,0.0,1.0
2013-12-04,15.68,15.85,15.26,15.61,26336700,12.9054206987351,13.0453391629434,12.5597397871619,12.8478072134729,31998914.6917524,0.0,1.0
2013-12-05,15.43,15.82,15.32,15.47,16348300,12.6996582513701,13.0206476692596,12.6091227745295,12.7325802429485,19863075.3684089,0.0,1.0
2013-12-06,15.4,15.68,15.35,15.49,13779400,12.6749667576863,12.9054206987351,12.6338142682133,12.7490412387377,16741879.0168674,0.0,1.0
2013-12-09,16.0,16.16,15.6074,15.63,17704600,13.1687966313624,13.300484597676,12.8456672840203,12.8642682092621,21510970.8145515,0.0,1.0
2013-12-10,16.87,17.0,16.51,16.55,21759600,13.8848499481927,13.9918464208225,13.5885520239871,13.6214740155655,26437768.7457675,0.0,1.0
2013-12-11,16.38,16.88,16.32,16.85,15990000,13.4815555513572,13.8930804460873,13.4321725639896,13.8683889524035,19427743.260208,0.0,1.0
2013-12-12,16.46,16.51,15.94,15.95,15321000,13.547399534514,13.5885520239871,13.1194136439948,13.1276441418894,18614912.7260568,0.0,1.0
2013-12-13,16.74,16.98,16.51,16.64,15426700,13.7778534755629,13.9753854250333,13.5885520239871,13.6955484966169,18743337.5204659,0.0,1.0
2013-12-16,17.05,17.23,16.62,16.81,15207800,14.0329989102955,14.1811478723984,13.6790875008277,13.8354669608251,18477375.481713,0.0,1.0
2013-12-17,17.2,17.24,16.874,16.99,15641100,14.1564563787146,14.189378370293,13.8881421473505,13.9836159229279,19003832.0892582,0.0,1.0
2013-12-18,16.91,17.38,16.89,17.19,22478500,13.9177719397711,14.3046053408174,13.9013109439819,14.14822588082,27311227.4468159,0.0,1.0
2013-12-19,16.58,16.82,16.44,16.5,17758400,13.6461655092493,13.8436974587197,13.5309385387248,13.5803215260925,21576337.4554144,0.0,1.0
2013-12-20,16.58,16.84,16.55,16.71,27821300,13.6461655092493,13.8601584545089,13.6214740155655,13.7531619818791,33802693.7814398,0.0,1.0
2013-12-23,16.67,16.741,16.36,16.68,11577900,13.7202399903007,13.7786765253523,13.465094555568,13.7284704881953,14067071.2127806,0.0,1.0
2013-12-24,17.29,17.335,16.71,16.72,9338000,14.230530859766,14.2675681002917,13.7531619818791,13.7613924797737,11345607.6650295,0.0,1.0
2013-12-26,17.29,17.63,17.13,17.41,9427900,14.230530859766,14.5103677881824,14.0988428934523,14.3292968345012,11454835.5649102,0.0,1.0
2013-12-27,17.46,17.47,17.26,17.39,7344500,14.3704493239742,14.3786798218688,14.2058393660822,14.312835838712,8923518.47245763,0.0,1.0
2013-12-30,17.11,17.6,17.08,17.32,12358400,14.0823818976631,14.4856762944986,14.0576904039793,14.2552223534498,15015373.5026238,0.0,1.0
2013-12-31,17.63,17.65,16.9,16.98,13362600,14.5103677881824,14.5268287839716,13.9095414418765,13.9753854250333,16235469.799178,0.0,1.0
2014-01-02,18.31,18.35,17.91,17.96,17437300,15.0700416450153,15.1029636365937,14.7408217292313,14.7819742187043,21186203.0988884,0.0,1.0
2014-01-03,18.15,18.52,18.08,18.43,13974300,14.9383536787017,15.242882100802,14.8807401934395,15.1688076197505,16978681.2158302,0.0,1.0
2014-01-06,18.35,18.56,18.17,18.45,11572400,15.1029636365937,15.2758040923804,14.9548146744909,15.1852686155397,14060388.7494954,0.0,1.0
2014-01-07,18.27,18.3,17.95,18.19,10197600,15.0371196534369,15.0618111471207,14.7737437208097,14.9712756702801,12390015.9268478,0.0,1.0
2014-01-08,17.96,18.11,17.78,18.11,13334700,14.7819742187043,14.9054316871233,14.6338252566014,14.9054316871233,16201571.4854218,0.0,1.0
2014-01-09,17.74,17.94,17.68,17.91,10538600,14.600903265023,14.7655132229151,14.5515202776554,14.7408217292313,12804328.6505334,0.0,1.0
2014-01-10,18.18,18.4,17.91,18.02,15409700,14.9630451723855,15.1441161260667,14.7408217292313,14.8313572060719,18722682.6339479,0.0,1.0
2014-01-13,18.17,18.2,17.69,18.13,13278200,14.9548146744909,14.9795061681747,14.55975077555,14.9218926829125,16132924.3625825,0.0,1.0
2014-01-14,17.8,18.2674,17.69,18.09,12127200,14.6502862523906,15.0349797239843,14.55975077555,14.8889706913341,14734467.0459784,0.0,1.0
2014-01-15,18.04,18.13,17.58,17.64,8504400,14.8478182018611,14.9218926829125,14.4692152987094,14.518598286077,10332789.2296506,0.0,1.0
2014-01-16,18.21,18.3,17.95,18.19,8824300,14.9877366660693,15.0618111471207,14.7737437208097,14.9712756702801,10721465.5941872,0.0,1.0
2014-01-17,18.77,18.9,18.45,18.45,19137300,15.448644548167,15.5556410207968,15.1852686155397,15.1852686155397,23251691.7506928,0.0,1.0
2014-01-21,19.25,19.3,18.62,18.76,18186700,15.8437084471079,15.8848609365809,15.325187079748,15.4404140502724,22096719.0963367,0.0,1.0
2014-01-22,18.8,19.0,18.67,19.0,11668400,15.4733360418508,15.6379459997428,15.366339569221,15.6379459997428,14177028.1086561,0.0,1.0
2014-01-23,19.31,19.6,19.08,19.09,18033900,15.8930914344755,16.1317758734189,15.7037899828996,15.7120204807942,21911068.1163392,0.0,1.0
2014-01-24,19.03,19.95,18.71,19.46,22899500,15.6626374934266,16.41984329973,15.3992615607994,16.0165489028945,27822739.6364686,0.0,1.0
2014-01-27,18.53,18.93,18.47,18.87,13700000,15.2511125986966,15.5803325144806,15.2017296113289,15.530949527113,16645408.5468948,0.0,1.0
2014-01-28,18.8,18.88,18.49,18.62,11698900,15.4733360418508,15.5391800250076,15.2181906071181,15.325187079748,14214085.4050561,0.0,1.0
2014-01-29,19.52,19.6,19.07,19.11,20759800,16.0659318902621,16.1317758734189,15.695559485005,15.7284814765834,25223018.4198415,0.0,1.0
2014-01-30,19.22,19.37,18.75,18.85,17025000,15.8190169534241,15.9424744218431,15.4321835523778,15.5144885313238,20685261.3511595,0.0,1.0
2014-01-31,19.28,19.57,19.06,19.33,16130300,15.8683999407917,16.1070843797351,15.6873289871104,15.9095524302647,19598206.823648,0.0,1.0
2014-02-03,19.3,19.76,19.28,19.48,17360300,15.8848609365809,16.2634638397325,15.8683999407917,16.0330098986837,21092648.6128948,0.0,1.0
2014-02-04,19.15,19.3,19.01,19.17,13351500,15.7614034681618,15.8848609365809,15.6461764976374,15.7778644639511,16221983.373275,0.0,1.0
2014-02-05,18.56,19.32,18.535,19.21,14268100,15.2758040923804,15.9013219323701,15.2552278476439,15.8107864555295,17335646.2545949,0.0,1.0
2014-02-06,18.5,18.8,18.34,18.67,7270400,15.2264211050128,15.4733360418508,15.0947331386991,15.366339569221,8833487.46710542,0.0,1.0
2014-02-07,18.89,18.99,18.55,18.6,10385700,15.5474105229022,15.6297155018482,15.2675735944858,15.3087260839588,12618556.1712034,0.0,1.0
2014-02-10,19.28,19.41,19.1,19.13,10776800,15.8683999407917,15.9753964134215,15.7202509786888,15.7449424723726,13093740.0604508,0.0,1.0
2014-02-11,19.57,19.72,19.28,19.43,13500600,16.1070843797351,16.2305418481541,15.8683999407917,15.9918574092107,16403138.8779715,0.0,1.0
2014-02-12,18.97,19.69,18.81,19.65,18589200,15.613254506059,16.2058503544703,15.4815665397454,16.1729283628919,22585753.9094846,0.0,1.0
2014-02-13,20.09,20.22,19.13,19.17,21827900,16.5350702702544,16.6420667428842,15.7449424723726,15.7778644639511,26520752.789837,0.0,1.0
2014-02-14,20.34,20.7367,20.08,20.5,19717500,16.7408327176194,17.0673365690983,16.5268397723598,16.8725206839331,23956630.8776205,0.0,1.0
2014-02-18,20.36,20.84,20.16,20.83,13883800,16.7572937134086,17.1523576123495,16.5926837555166,17.1441271144549,16868724.3199547,0.0,1.0
2014-02-19,19.77,20.66,19.68,20.32,14044300,16.2716943376271,17.0042086502467,16.1976198565757,16.7243717218302,17063730.7485516,0.0,1.0
2014-02-20,20.98,21.03,19.81,20.18,19645300,17.2675845828739,17.3087370723469,16.3046163292055,16.6091447513058,23868908.359585,0.0,1.0
2014-02-21,20.95,21.205,20.74,20.98,13874800,17.2428930891901,17.4527707855025,17.0700526334035,17.2675845828739,16857789.3800334,0.0,1.0
2014-02-24,21.23,21.38,20.98,21.24,15749100,17.473347030239,17.596804498658,17.2675845828739,17.4815775281336,19135051.368314,0.0,1.0
2014-02-25,21.08,21.45,21.02,21.2,12230900,17.3498895618199,17.6544179839202,17.3005065744523,17.4486555365552,14860461.8537385,0.0,1.0
2014-02-26,20.79,21.07,20.48,20.92,13212600,17.1523576123495,17.3833657956808,16.8965985522327,17.2596114117533,16014705.3954977,0.05,1.0
2014-02-27,20.7,21.105,20.515,20.78,11472100,17.078104981993,17.4122418185972,16.9254745751491,17.1441073200877,13905083.1605959,0.0,1.0
2014-02-28,20.38,20.8,20.3,20.72,12270100,16.8140956296144,17.1606079046113,16.7480932915197,17.0946055665167,14872321.6227916,0.0,1.0
2014-03-03,20.5,21.02,20.44,20.94,11817000,16.9130991367564,17.3421143343716,16.8635973831854,17.276111996277,14323128.9571013,0.0,1.0
2014-03-04,20.36,20.6,20.21,20.36,9318100,16.7975950450907,16.9956020593747,16.6738406611632,16.7975950450907,11294266.5596315,0.0,1.0
2014-03-05,20.38,20.66,20.13,20.42,10306100,16.8140956296144,17.0451038129457,16.6078383230686,16.8470967986617,12491799.8937786,0.0,1.0
2014-03-06,20.35,20.57,20.23,20.52,10918600,16.7893447528289,16.9708511825892,16.6903412456869,16.92959972128,13234197.8362534,0.0,1.0
2014-03-07,19.91,20.09,19.711,19.88,11147500,16.4263318933083,16.5748371540212,16.2621510772978,16.4015810165228,13511642.5530411,0.0,1.0
2014-03-10,19.75,19.9308,19.58,19.92,7728000,16.2943272171189,16.4434925012129,16.1540722486678,16.4345821855701,9366940.89705332,0.0,1.0
2014-03-11,19.82,20.01,19.74,19.86,10476900,16.3520792629518,16.5088348159266,16.2860769248571,16.3850804319991,12698822.8628801,0.0,1.0
2014-03-12,20.34,20.38,20.041,20.11,10076200,16.781094460567,16.8140956296144,16.5344107219383,16.5913377385449,12213143.0987175,0.0,1.0
2014-03-13,20.79,20.86,20.22,20.36,12390200,17.1523576123495,17.2101096581823,16.6820909534251,16.7975950450907,15017892.2234304,0.0,1.0
2014-03-14,20.91,21.1,20.65,21.0,12194000,17.2513611194915,17.4081166724663,17.0368535206838,17.325613749848,14780082.4661837,0.0,1.0
2014-03-17,20.45,20.89,20.44,20.78,10722200,16.8718476754472,17.2348605349678,16.8635973831854,17.1441073200877,12996145.6633521,0.0,1.0
2014-03-18,20.22,20.38,19.96,19.97,11402600,16.6820909534251,16.8140956296144,16.4675833546174,16.4758336468792,13820843.7205926,0.0,1.0
2014-03-19,19.39,20.01,19.33,19.9,13300000,15.997316695693,16.5088348159266,15.947814942122,16.4180816010464,16120641.0365953,0.0,1.0
2014-03-20,19.42,19.63,19.1,19.19,9341000,16.0220675724785,16.1953237099769,15.7580582200998,15.8323108504563,11322023.152093,0.0,1.0
2014-03-21,19.4,19.7,19.17,19.69,16002500,16.0055669879548,16.2530757558098,15.8158102659327,16.2448254635479,19396282.5705351,0.0,1.0
2014-03-24,18.53,19.2,18.35,19.15,15150300,15.2877915611754,15.8405611427182,15.1392863004624,15.799309681409,18363349.4659196,0.0,1.0
2014-03-25,18.52,18.8,18.38,18.62,8651600,15.2795412689136,15.5105494522449,15.1640371772479,15.3620441915319,10486416.3903916,0.0,1.0
2014-03-26,17.88,18.63,17.84,18.51,15661600,14.7515225641563,15.3702944837937,14.718521395109,15.2712909766517,18983085.0871234,0.0,1.0
2014-03-27,18.08,18.24,17.72,17.83,12531300,14.9165284093929,15.0485330855822,14.619517887967,14.7102711028471,15188916.4678111,0.0,1.0
2014-03-28,18.3,18.46,17.7952,18.01,12542500,15.0980348391532,15.2300395153426,14.6815600857759,14.8587763635601,15202491.7444735,0.0,1.0
2014-03-31,17.83,18.285,17.75,18.18,10144600,14.7102711028471,15.0856594007605,14.6442687647525,14.9990313320113,12296049.25262,0.0,1.0
2014-04-01,17.89,18.09,17.735,17.93,8008000,14.7597728564181,14.9247787016548,14.6318933263597,14.7927740254654,9706322.81361321,0.0,1.0
2014-04-02,18.62,18.76,18.25,18.25,14418500,15.3620441915319,15.4775482831975,15.0567833778441,15.0567833778441,17476350.5854248,0.0,1.0
2014-04-03,18.35,18.46,18.16,18.45,10580300,15.1392863004624,15.2300395153426,14.9825307474876,15.2217892230807,12824151.7563526,0.0,1.0
2014-04-04,18.48,19.01,18.38,18.89,9460700,15.2465400998662,15.6838055897433,15.1640371772479,15.5848020826013,11467108.9214224,0.0,1.0
2014-04-07,18.35,18.62,18.22,18.4,6474000,15.1392863004624,15.3620441915319,15.0320325010586,15.1805377617716,7846994.74217431,0.0,1.0
2014-04-08,18.79,18.85,18.55,18.7,7522600,15.502299159983,15.551800913554,15.304292145699,15.4280465296265,9117980.01969116,0.0,1.0
2014-04-09,18.93,19.22,18.5,18.57,10035000,15.6178032516487,15.8570617272418,15.2630406843899,15.3207927302227,12163205.4738522,0.0,1.0
2014-04-10,18.79,19.17,18.69,19.09,9889900,15.502299159983,15.8158102659327,15.4197962373647,15.749807927838,11987332.9163778,0.0,1.0
2014-04-11,18.62,19.145,18.58,18.8,8482300,15.3620441915319,15.7951845352781,15.3290430224845,15.5105494522449,10281211.5387002,0.0,1.0
2014-04-14,18.83,19.0,18.73,18.84,11703900,15.5353003290304,15.6755552974815,15.452797406412,15.5435506212922,14186042.9043765,0.0,1.0
2014-04-15,18.54,18.61,18.089,18.23,10447900,15.2960418534372,15.35379389927,14.9239536724286,15.0402827933204,12663672.5929507,0.0,1.0
2014-04-16,18.32,18.58,18.21,18.52,7649300,15.1145354236769,15.3290430224845,15.0237822087967,15.2795412689136,9271550.3369345,0.0,1.0
2014-04-17,17.98,18.44,17.95,18.39,8633600,14.8340254867746,15.2135389308189,14.8092746099891,15.1722874695097,10464598.9814699,0.0,1.0
2014-04-21,17.28,18.03,17.17,17.9,25719200,14.2565050284463,14.8752769480838,14.1657518135662,14.7680231486799,31173683.5299552,0.0,1.0
2014-04-22,17.55,17.63,17.36,17.52,18948500,14.4792629195158,14.5452652576105,14.322507366541,14.4545120427303,22967065.1640547,0.0,1.0
2014-04-23,17.81,18.0,17.46,17.63,12320300,14.6937705183235,14.8505260712983,14.4050102891593,14.5452652576105,14933167.9521177,0.0,1.0
2014-04-24,17.47,17.9,17.4,17.6,13352300,14.4132605814212,14.7680231486799,14.3555085355883,14.520514380825,16184032.7302956,0.0,1.0
2014-04-25,17.89,17.9,17.53,17.63,10665000,14.7597728564181,14.7680231486799,14.4627623349921,14.5452652576105,12926814.786112,0.0,1.0
2014-04-28,17.33,17.9,17.265,17.88,14423700,14.2977564897555,14.7680231486799,14.2441295900536,14.7515225641563,17482653.3924466,0.0,1.0
2014-04-29,17.67,17.8,17.37,17.48,11074000,14.5782664266578,14.6855202260616,14.3307576588028,14.421510873683,13422554.7999441,0.0,1.0
2014-04-30,17.47,17.77,17.35,17.41,11828100,14.4132605814212,14.6607693492761,14.3142570742792,14.3637588278502,14336583.0259363,0.0,1.0
2014-05-01,17.11,17.34,17.07,17.28,13209200,14.1162500599952,14.3060067820173,14.0832488909479,14.2565050284463,16010584.3293681,0.0,1.0
2014-05-02,17.4,17.48,17.05,17.19,12876800,14.3555085355883,14.421510873683,14.0667483064242,14.1822523980898,15607689.5112806,0.0,1.0
2014-05-05,17.47,17.65,17.37,17.62,8555300,14.4132605814212,14.5617658421341,14.3307576588028,14.5370149653486,10369693.2526604,0.0,1.0
2014-05-06,17.45,17.555,17.37,17.52,5257600,14.3967599968975,14.4833880656467,14.3307576588028,14.4545120427303,6372622.73037621,0.0,1.0
2014-05-07,17.28,17.41,17.13,17.35,8865300,14.2565050284463,14.3637588278502,14.1327506445189,14.3142570742792,10745437.5174232,0.0,1.0
2014-05-08,17.17,17.36,17.05,17.29,6941300,14.1657518135662,14.322507366541,14.0667483064242,14.2647553207082,8413398.91934731,0.0,1.0
2014-05-09,17.23,17.38,17.08,17.3,6686000,14.2152535671372,14.3390079510647,14.0914991832097,14.27300561297,8103955.33614108,0.0,1.0
2014-05-12,17.36,17.48,17.31,17.46,5839200,14.322507366541,14.421510873683,14.2812559052318,14.4050102891593,7077567.45420207,0.0,1.0
2014-05-13,17.25,17.49,17.22,17.38,5048400,14.2317541516608,14.4297611659448,14.2070032748753,14.3390079510647,6119055.95557505,0.0,1.0
2014-05-14,17.4,17.6,17.37,17.43,7907500,14.3555085355883,14.520514380825,14.3307576588028,14.3802594123738,9584508.94713368,0.0,1.0
2014-05-15,16.85,17.36,16.75,17.35,12810000,13.9017424611875,14.322507366541,13.8192395385692,14.3142570742792,15526722.6826156,0.0,1.0
2014-05-16,16.62,16.82,16.51,16.82,6932800,13.7119857391654,13.876991584402,13.6212325242852,13.876991584402,8403096.25402318,0.0,1.0
2014-05-19,16.56,16.74,16.35,16.71,9567100,13.6624839855944,13.8109892463074,13.4892278480959,13.7862383695219,11596074.0497151,0.0,1.0
2014-05-20,16.66,16.735,16.45,16.46,6245300,13.7449869082127,13.8068641001765,13.5717307707143,13.5799810629761,7569792.44104129,0.0,1.0
2014-05-21,16.78,16.8,16.5,16.61,6173500,13.8439904153547,13.8604909998784,13.6129822320234,13.7037354469036,7482765.22100914,0.0,1.0
2014-05-22,16.59,16.96,16.53,16.95,8605600,13.6872348623799,13.9924956760677,13.6377331088089,13.9842453838059,10430660.7898139,0.0,1.0
2014-05-23,16.52,16.725,16.48,16.62,5805900,13.6294828165471,13.7986138079146,13.5964816474997,13.7119857391654,7037205.2476969,0.0,1.0
2014-05-27,15.94,16.36,15.885,16.36,12191200,13.1509658653608,13.4974781403578,13.1055892579207,13.4974781403578,14776688.6470181,0.0,1.0
2014-05-28,15.69,15.92,15.47,15.87,11999600,12.9859600201242,13.1763214480801,12.8038751759924,13.1349385289592,14498252.243826,0.05,1.0
2014-05-29,15.77,16.03,15.65,15.67,8912400,13.0521726907175,13.267363870146,12.9528536848275,12.9694068524758,10768210.8818523,0.0,1.0
2014-05-30,16.11,16.12,15.72,15.85,13017200,13.3335765407393,13.3418531245635,13.0107897715967,13.1183853613109,15727745.0171949,0.0,1.0
2014-06-02,15.9,16.11,15.83,16.07,7319200,13.1597682804317,13.3335765407393,13.1018321936625,13.3004702054426,8843262.09398745,0.0,1.0
2014-06-03,15.97,16.09,15.69,15.92,6550700,13.2177043672009,13.317023373091,12.9859600201242,13.1763214480801,7914738.90576614,0.0,1.0
2014-06-04,15.92,16.04,15.86,16.01,6503500,13.1763214480801,13.2756404539701,13.1266619451351,13.2508107024976,7857710.54599507,0.0,1.0
2014-06-05,16.09,16.28,16.01,16.03,7417700,13.317023373091,13.4742784657502,13.2508107024976,13.267363870146,8962272.54817062,0.0,1.0
2014-06-06,16.05,16.2,15.81,16.17,6237300,13.2839170377943,13.4080657951569,13.0852790260142,13.3832360436844,7536080.2627101,0.0,1.0
2014-06-09,15.98,16.2501,15.97,16.07,4593900,13.2259809510251,13.449531480116,13.2177043672009,13.3004702054426,5550478.43119041,0.0,1.0
2014-06-10,16.26,16.29,16.1,16.11,6352300,13.4577252981019,13.4825550495744,13.3252999569152,13.3335765407393,7675026.47825394,0.0,1.0
2014-06-11,16.44,16.55,16.235,16.37,7668100,13.606703806937,13.6977462290029,13.4370338385415,13.5487677201678,9264812.82966783,0.0,1.0
2014-06-12,16.75,16.8,16.52,16.55,8992700,13.8632779054863,13.9046608246071,13.6729164775303,13.6977462290029,10865231.5871407,0.0,1.0
2014-06-13,16.99,17.06,16.48,16.74,11771500,14.0619159172664,14.1198520040356,13.6398101422337,13.8550013216621,14222655.4458647,0.0,1.0
2014-06-16,16.94,17.11,16.8201,17.02,8929300,14.0205329981455,14.1612349231564,13.9212967580937,14.0867456687389,10788629.9343975,0.0,1.0
2014-06-17,17.07,17.16,16.71,16.79,8765600,14.1281285878597,14.2026178422773,13.8301715701896,13.896384240783,10590843.0171407,0.0,1.0
2014-06-18,17.4,17.41,16.88,17.05,8889300,14.4012558540574,14.4095324378815,13.9708734952005,14.1115754202114,10740300.8159474,0.0,1.0
2014-06-19,18.01,18.04,17.54,17.7,17776000,14.9061274673318,14.9309572188043,14.5171280275958,14.6495533687825,21477460.2391956,0.0,1.0
2014-06-20,17.82,18.09,17.74,17.82,16426800,14.7488723746726,14.9723401379252,14.6826597040792,14.7488723746726,19847319.0738758,0.0,1.0
2014-06-23,18.2,18.25,17.76,17.84,8748100,15.063382559991,15.1047654791119,14.6992128717275,14.7654255423209,10569699.0278188,0.0,1.0
2014-06-24,17.74,18.32,17.62,18.23,9831500,14.6826597040792,15.1627015658811,14.5833406981891,15.0882123114636,11878693.201038,0.0,1.0
2014-06-25,17.77,17.93,17.68,17.81,6211300,14.7074894555517,14.8399147967384,14.6330002011342,14.7405957908484,7504666.33571757,0.0,1.0
2014-06-26,18.01,18.01,17.56,17.71,7946600,14.9061274673318,14.9061274673318,14.5336811952441,14.6578299526067,9601304.31687622,0.0,1.0
2014-06-27,18.02,18.19,17.86,18.0,9221900,14.914404051156,15.0551059761669,14.7819787099692,14.8978508835076,11142157.4358594,0.0,1.0
2014-06-30,18.3,18.34,17.84,17.93,7898600,15.1461483982328,15.1792547335294,14.7654255423209,14.8399147967384,9543309.37473615,0.0,1.0
2014-07-01,18.19,18.445,18.021,18.3,7210200,15.0551059761669,15.2661588636832,14.9152317095384,15.1461483982328,8711565.24621106,0.0,1.0
2014-07-02,18.34,18.46,18.13,18.14,6742700,15.1792547335294,15.2785737394195,15.0054464732219,15.013723057046,8146718.67432631,0.0,1.0
2014-07-03,18.44,18.47,18.0501,18.18,6755700,15.2620205717712,15.2868503232437,14.9393165684667,15.0468293923427,8162425.63782252,0.0,1.0
2014-07-07,18.31,18.34,18.02,18.21,12778500,15.1544249820569,15.1792547335294,14.914404051156,15.0716591438152,15439341.0028444,0.0,1.0
2014-07-08,18.69,18.71,18.07,18.4,19589200,15.4689351673754,15.4854883350238,14.9557869702768,15.2289142364745,23668219.1785357,0.0,1.0
2014-07-09,18.9,19.07,18.66,18.78,10934700,15.642743427683,15.7834453526939,15.4441054159029,15.543424421793,13211610.28789,0.0,1.0
2014-07-10,18.59,19.49,18.4901,19.22,19431300,15.3861693291337,16.1310618733091,15.3034862567302,15.9075941100565,23477439.9834542,0.0,1.0
2014-07-11,19.29,19.3,18.5,18.7,13204300,15.9655301968257,15.9738067806499,15.3116800747162,15.4772117511996,15953804.4687449,0.0,1.0
2014-07-14,18.88,19.18,18.61,18.64,11639000,15.6261902600347,15.8744877747598,15.4027224967821,15.4275522482546,14062565.2409989,0.0,1.0
2014-07-15,18.33,19.21,18.285,18.98,14481000,15.1709781497053,15.8993175262323,15.1337335224965,15.7089560982764,17496349.1068739,0.0,1.0
2014-07-16,18.89,19.0,18.44,18.53,17182800,15.6344668438588,15.7255092659247,15.2620205717712,15.3365098261887,20760739.4125816,0.0,1.0
2014-07-17,19.18,19.2,18.78,18.94,2593042,15.8744877747598,15.8910409424081,15.543424421793,15.6758497629797,3132985.8490979,0.0,1.0
2014-07-18,19.19,19.2,18.87,18.9,1910999,15.882764358584,15.8910409424081,15.6179136762105,15.642743427683,2308922.42572246,0.0,1.0
2014-07-21,19.1,19.23,18.8,19.22,7394900,15.8082751041664,15.9158706938807,15.5599775894413,15.9075941100565,8934724.95065413,0.0,1.0
2014-07-22,18.84,19.075,18.76,19.06,6165900,15.593083924738,15.787583644606,15.5268712541446,15.7751687688697,7449812.78627678,0.0,1.0
2014-07-23,18.74,18.93,18.71,18.83,7517200,15.5103180864963,15.6675731791555,15.4854883350238,15.5848073409138,9082491.23031508,0.0,1.0
2014-07-24,18.3,18.66,18.25,18.62,9275300,15.1461483982328,15.4441054159029,15.1047654791119,15.4109990806062,11206676.8089902,0.0,1.0
2014-07-25,18.68,18.7,18.2,18.25,8675400,15.4606585835513,15.4772117511996,15.063382559991,15.1047654791119,10481860.8550358,0.0,1.0
2014-07-28,18.69,18.7175,18.42,18.6,5871600,15.4689351673754,15.4916957728919,15.2454674041228,15.3944459129579,7094231.29728066,0.0,1.0
2014-07-29,18.59,18.78,18.53,18.68,3920200,15.3861693291337,15.543424421793,15.3365098261887,15.4606585835513,4736495.25369569,0.0,1.0
2014-07-30,18.47,18.59,18.24,18.47,7316800,15.2868503232437,15.3861693291337,15.0964888952877,15.2868503232437,8840362.34688039,0.0,1.0
2014-07-31,18.08,18.45,18.05,18.07,9035100,14.964063554101,15.2702971555953,14.9392338026285,14.9557869702768,10916460.4526978,0.0,1.0
2014-08-01,18.21,18.41,18.015,18.27,9151400,15.0716591438152,15.2371908202986,14.9102657592439,15.1213186467602,11056977.3645913,0.0,1.0
2014-08-04,18.05,18.315,17.87,18.2,6918500,14.9392338026285,15.158563273969,14.7902552937934,15.063382559991,8359125.14991418,0.0,1.0
2014-08-05,18.03,18.09,17.75,18.01,7039000,14.9226806349801,14.9723401379252,14.6909362879034,14.9061274673318,8504716.61924495,0.0,1.0
2014-08-06,18.36,18.43,18.23,18.32,8441700,15.1958079011778,15.253743987947,15.0882123114636,15.1627015658811,10199497.9804915,0.0,1.0
2014-08-07,18.49,18.51,18.23,18.33,6635000,15.303403490892,15.3199566585403,15.0882123114636,15.1709781497053,8016592.52289957,0.0,1.0
2014-08-08,18.69,18.995,18.56,18.67,8532600,15.4689351673754,15.7213709740126,15.3613395776612,15.4523819997271,10309325.9021692,0.0,1.0
2014-08-11,18.7,18.82,18.56,18.69,5724100,15.4772117511996,15.5765307570896,15.3613395776612,15.4689351673754,6916017.67299614,0.0,1.0
2014-08-12,19.12,19.29,19.01,19.04,10271900,15.8248282718148,15.9655301968257,15.7337858497489,15.7586156012214,12410796.7951729,0.0,1.0
2014-08-13,19.06,19.36,19.05,19.25,6881900,15.7751687688697,16.0234662835949,15.7668921850456,15.932423861529,8314904.00653243,0.0,1.0
2014-08-14,19.12,19.29,19.01,19.04,9049700,15.8248282718148,15.9655301968257,15.7337858497489,15.7586156012214,10934100.580932,0.0,1.0
2014-08-15,18.95,19.045,18.77,18.82,6126300,15.6841263468039,15.7627538931335,15.5351478379688,15.5765307570896,7401966.95901123,0.0,1.0
2014-08-18,19.01,19.01,18.69,18.8,6010600,15.7337858497489,15.7337858497489,15.4689351673754,15.5599775894413,7262174.98389452,0.0,1.0
2014-08-19,18.83,19.09,18.755,18.96,4012200,15.5848073409138,15.7999985203423,15.5227329622325,15.692402930628,4847652.22613077,0.0,1.0
2014-08-20,18.72,18.83,18.59,18.8,5890000,15.4937649188479,15.5848073409138,15.3861693291337,15.5599775894413,7116462.69176768,0.0,1.0
2014-08-21,18.45,18.49,18.18,18.44,9529200,15.2702971555953,15.303403490892,15.0468293923427,15.2620205717712,11513445.8883519,0.0,1.0
2014-08-22,18.24,18.45,18.19,18.42,8141300,15.0964888952877,15.2702971555953,15.0551059761669,15.2454674041228,9836546.30093178,0.0,1.0
2014-08-25,18.01,18.26,17.9601,18.22,5669500,14.9061274673318,15.1130420629361,14.8648273140492,15.0799357276394,6850048.42631185,0.0,1.0
2014-08-26,18.25,18.28,18.08,18.26,6523400,15.1047654791119,15.1295952305844,14.964063554101,15.1130420629361,7881754.28242397,0.0,1.0
2014-08-27,18.12,18.3,17.9378,18.28,3573700,15.0385528085185,15.1879424059542,14.8873373382254,15.1713435617946,4305962.4702265,0.05,1.0
2014-08-28,18.22,18.3,18.13,18.3,4829000,15.1215470293161,15.1879424059542,15.0468522305983,15.1879424059542,5818477.42360123,0.0,1.0
2014-08-29,18.39,18.43,18.08,18.2,5076500,15.262637204672,15.295834892991,15.0053551201995,15.1049481851566,6116690.95897941,0.0,1.0
2014-09-02,17.86,18.13,17.83,18.04,8611900,14.8227678344449,15.0468522305983,14.7978695682056,14.9721574318805,10376505.6376706,0.0,1.0
2014-09-03,17.75,18.0,17.73,17.98,5056500,14.7314741915676,14.9389597435615,14.714875347408,14.9223608994019,6092592.8955145,0.0,1.0
2014-09-04,17.02,17.87,17.0,17.85,14899200,14.1256163797453,14.8310672565246,14.1090175355858,14.8144684123651,17952093.3588154,0.0,1.0
2014-09-05,17.16,17.25,16.92,17.11,10167000,14.2418082888619,14.3165030875797,14.0426221589478,14.2003111784631,12250250.5623843,0.0,1.0
2014-09-08,16.74,17.09,16.68,17.03,10162900,13.8932325615122,14.1837123343036,13.8434360290336,14.1339158018251,12245310.4593739,0.0,1.0
2014-09-09,16.88,16.98,16.555,16.77,8151900,14.0094244706287,14.0924186914263,13.7396932530367,13.9181308277514,9822250.17797785,0.0,1.0
2014-09-10,16.74,17.01,16.6275,16.84,10331600,13.8932325615122,14.1173169576656,13.7998640631149,13.9762267823097,12448577.6247004,0.0,1.0
2014-09-11,16.86,16.93,16.5,16.64,9962700,13.9928256264692,14.0509215810275,13.694046431598,13.8102383407146,12004088.8440903,0.0,1.0
2014-09-12,16.52,16.96,16.46,16.73,9636700,13.7106452757575,14.0758198472668,13.660848743279,13.8849331394324,11611290.4096124,0.0,1.0
2014-09-15,16.44,16.69,16.37,16.68,6969900,13.6442498991195,13.8517354511134,13.5861539445612,13.8434360290336,8398054.62720193,0.0,1.0
2014-09-16,16.57,16.72,16.28,16.46,9644600,13.7521423861563,13.8766337173526,13.5114591458434,13.660848743279,11620809.144681,0.0,1.0
2014-09-17,16.25,16.64,16.18,16.49,9639400,13.4865608796041,13.8102383407146,13.4284649250458,13.6857470095183,11614543.6481801,0.0,1.0
2014-09-18,16.0,16.32,15.97,16.27,10900800,13.2790753276102,13.5446568341624,13.2541770613709,13.5031597237636,13134408.5109116,0.0,1.0
2014-09-19,15.65,15.97,15.55,15.91,17753400,12.9885955548187,13.2541770613709,12.9056013340212,13.2043805288924,21391127.9958919,0.0,1.0
2014-09-22,15.41,15.59,15.31,15.57,12918703,12.7894094249046,12.9387990223402,12.706415204107,12.9222001781807,15565786.2389127,0.0,1.0
2014-09-23,15.54,15.72,15.4,15.64,10378222,12.8973019119414,13.046691509377,12.7811100028248,12.980296132739,12504752.6204435,0.0,1.0
2014-09-24,15.33,15.65,15.29,15.45,8984167,12.7230140482665,12.9885955548187,12.6898163599475,12.8226071132236,10825051.3272651,0.0,1.0
2014-09-25,15.42,15.62,15.21,15.26,12343685,12.7977088469843,12.9636972885794,12.6234209833094,12.6649180937082,14872945.2260396,0.0,1.0
2014-09-26,15.24,15.38,15.15,15.38,8278429,12.6483192495487,12.7645111586653,12.5736244508309,12.7645111586653,9974705.37158537,0.0,1.0
2014-09-29,15.0,15.36,14.99,15.32,7869723,12.4491331196346,12.7479123145058,12.4408336975548,12.7147146261868,9482254.21526096,0.0,1.0
2014-09-30,14.66,15.0,14.55,14.88,15678012,12.1669527689228,12.4491331196346,12.0756591260455,12.3495400546775,18890486.4089769,0.0,1.0
2014-10-01,14.75,15.03,14.67,14.76,11922636,12.2416475676406,12.4740313858738,12.1752521910026,12.2499469897204,14365621.9498479,0.0,1.0
2014-10-02,14.7,14.9,14.48,14.84,13281259,12.2001504572419,12.366138898837,12.0175631714872,12.3163423663584,16002631.1137918,0.0,1.0
2014-10-03,14.16,14.41,14.06,14.41,14977193,11.751981664935,11.9594672169289,11.6689874441375,11.9594672169289,18046067.3720063,0.0,1.0
2014-10-06,14.24,14.345,14.15,14.25,13520898,11.8183770415731,11.9055209734105,11.7436822428553,11.8266764636528,16291372.9053251,0.0,1.0
2014-10-07,13.66,14.32,13.58,14.26,20884626,11.3370105609472,11.8847724182111,11.2706151843091,11.8349758857326,25163952.1394399,0.0,1.0
2014-10-08,14.37,14.48,13.41,13.9,20499808,11.9262695286099,12.0175631714872,11.1295250089533,11.5361966908614,24700283.710118,0.0,1.0
2014-10-09,13.93,14.41,13.565,14.4,19648859,11.5610949571006,11.9594672169289,11.2581660511895,11.9511677948492,23674972.5597482,0.0,1.0
2014-10-10,13.48,14.04,13.46,13.82,11679252,11.1876209635116,11.6523885999779,11.1710221193521,11.4698013142233,14072367.7959307,0.0,1.0
2014-10-13,13.45,13.88,13.42,13.63,10547711,11.1627226972723,11.5195978467018,11.137824431033,11.3121122947079,12708970.4543737,0.0,1.0
2014-10-14,13.67,13.91,13.53,13.63,10184586,11.345309983027,11.5444961129411,11.2291180739104,11.3121122947079,12271439.9895889,0.0,1.0
2014-10-15,13.55,13.94,13.4,13.62,13743207,11.2457169180699,11.5693943791804,11.1212255868735,11.3038128726282,16559233.7248661,0.0,1.0
2014-10-16,13.78,14.0,13.4099,13.47,12821713,11.4366036259043,11.6191909116589,11.1294420147325,11.1793215414318,15448922.6801396,0.0,1.0
2014-10-17,13.41,13.88,13.41,13.85,11239998,11.1295250089533,11.5195978467018,11.1295250089533,11.4946995804626,13543109.2574701,0.0,1.0
2014-10-20,13.68,13.73,13.43,13.54,7813346,11.3536094051067,11.3951065155055,11.1461238531128,11.2374174959901,9414325.38906296,0.0,1.0
2014-10-21,13.62,13.87,13.52,13.87,9726474,11.3038128726282,11.5112984246221,11.2208186518306,11.5112984246221,11719459.3870872,0.0,1.0
2014-10-22,13.39,13.71,13.37,13.57,10546288,11.1129261647938,11.378507671346,11.0963273206343,11.2623157622294,12707255.8771581,0.0,1.0
2014-10-23,13.45,13.65,13.16,13.33,11017921,11.1627226972723,11.3287111388674,10.9220394569594,11.0631296323152,13275527.9754653,0.0,1.0
2014-10-24,13.52,13.59,13.315,13.52,9428768,11.2208186518306,11.2789146063889,11.0506804991956,11.2208186518306,11360752.4829931,0.0,1.0
2014-10-27,13.3,13.43,13.28,13.4,9041976,11.038231366076,11.1461238531128,11.0216325219165,11.1212255868735,10894705.5748072,0.0,1.0
2014-10-28,13.52,13.57,13.25,13.38,6909992,11.2208186518306,11.2623157622294,10.9967342556772,11.104626742714,8325871.28789918,0.0,1.0
2014-10-29,12.83,13.42,12.8,13.39,15936469,10.6481585283274,11.137824431033,10.6232602620882,11.1129261647938,19201902.0684243,0.0,1.0
2014-10-30,12.29,12.98,12.2,12.85,26752506,10.1999897360206,10.7726498595238,10.1252949373028,10.6647573724869,32234179.3716621,0.0,1.0
2014-10-31,11.87,12.12,11.33,11.97,33658143,9.85141400867081,10.0588995606647,9.40324521636397,9.93440822946837,40554803.3062418,0.0,1.0
2014-11-03,11.92,12.0,11.51,11.82,18582665,9.89291111906959,9.95930649570764,9.55263481379958,9.80991689827203,22390312.0258531,0.0,1.0
2014-11-04,11.46,12.03,11.4,11.98,16735498,9.5111377034008,9.98420476194691,9.46134117092226,9.94270765154813,20164654.6460392,0.0,1.0
2014-11-05,10.97,11.48,10.9,11.17,26784098,9.10446602149274,9.52773654756031,9.04637006693444,9.27045446308786,32272244.6727113,0.0,1.0
2014-11-06,11.34,11.53,11.09,11.15,19087921,9.41154463844372,9.56923365795909,9.20405908644981,9.25385561892835,22999096.5835543,0.0,1.0
2014-11-07,12.16,12.19,11.55,11.57,20838441,10.0920972489837,10.116995515223,9.58583250211861,9.60243134627812,25108303.6863837,0.0,1.0
2014-11-10,11.35,11.99,11.26,11.93,17387184,9.41984406052348,9.95100707362788,9.34514926180567,9.90121054114935,20949873.1753987,0.0,1.0
2014-11-11,11.64,11.8,11.4,11.5,19777074,9.66052730083641,9.79331805411251,9.46134117092226,9.54433539171982,23829459.2201058,0.0,1.0
2014-11-12,11.73,11.94,11.49,11.93,11830121,9.73522209955422,9.9095099632291,9.53603596964007,9.90121054114935,14254150.3327751,0.0,1.0
2014-11-13,11.51,11.9131,11.45,11.85,12111622,9.55263481379958,9.88718451783456,9.50283828132104,9.8348151645113,14593331.7809468,0.0,1.0
2014-11-14,12.28,12.35,11.3,11.42,17843684,10.1916903139408,10.2497862684991,9.3783469501247,9.47794001508177,21499911.4739852,0.0,1.0
2014-11-17,12.47,12.63,12.09,12.31,15598317,10.3493793334562,10.4821700867323,10.0340012944254,10.2165885801801,18794461.650585,0.0,1.0
2014-11-18,13.29,13.325,12.685,12.74,26007396,11.0299319439962,11.0589799212754,10.527816908171,10.5734637296096,31336393.9682454,0.0,1.0
2014-11-19,12.46,13.25,12.36,13.25,23848157,10.3410799113764,10.9967342556772,10.2580856905789,10.9967342556772,28734720.0453506,0.0,1.0
2014-11-20,12.83,12.95,12.51,12.61,13994261,10.6481585283274,10.7477515932845,10.3825770217752,10.4655712425728,16861729.486122,0.0,1.0
2014-11-21,12.85,13.18,12.68,13.18,12992196,10.6647573724869,10.9386383011189,10.5236671971311,10.9386383011189,15654338.1878241,0.0,1.0
2014-11-24,12.58,12.89,12.525,12.79,11092225,10.4406729763335,10.697955060806,10.3950261548949,10.6149608400084,13365057.1008501,0.0,1.0
2014-11-25,12.9,12.95,12.52,12.65,17978678,10.7477515932845,10.7894095451965,10.4311511587536,10.5394618337247,21578926.9213212,0.05,1.0
2014-11-26,12.93,13.06,12.82,13.06,11336841,10.7727463644317,10.8810570394028,10.6810988702254,10.8810570394028,13607055.1715559,0.0,1.0
2014-11-28,11.89,12.36,11.83,12.32,13464100,9.906260964663,10.2978457126354,9.85627142236865,10.2645193511058,16160299.993212,0.0,1.0
2014-12-01,12.41,12.5,11.825,12.21,29024168,10.3395036645473,10.4144879779889,9.85210562717745,10.1728718568995,34836287.7528677,0.0,1.0
2014-12-02,11.93,12.3215,11.87,12.12,14920910,9.93958732619256,10.2657690896632,9.88959778389821,10.097887543458,17908837.7070667,0.0,1.0
2014-12-03,12.33,12.5,12.0,12.07,12220673,10.2728509414882,10.4144879779889,9.9979084588693,10.056229591546,14667875.4464796,0.0,1.0
2014-12-04,11.96,12.475,11.91,12.34,14302157,9.96458209733974,10.3936590020329,9.92292414542778,10.2811825318706,17166178.7768969,0.0,1.0
2014-12-05,11.56,11.8,11.43,11.72,15812434,9.63131848204409,9.83127665122148,9.52300780707301,9.76462392816235,18978890.3129705,0.0,1.0
2014-12-08,11.54,11.71,11.19,11.68,18571686,9.61465530127931,9.75629233777996,9.32304963789562,9.73129756663278,22290685.3885322,0.0,1.0
2014-12-09,12.06,12.31,11.78,11.85,17570837,10.0478980011636,10.2561877607234,9.8146134704567,9.87293460313343,21089415.3379603,0.0,1.0
2014-12-10,11.94,12.52,11.91,12.08,19147403,9.94791891657495,10.4311511587536,9.92292414542778,10.0645611819284,22981690.3150547,0.0,1.0
2014-12-11,11.82,12.28,11.637,11.81,16495491,9.84793983198626,10.2311929895762,9.6954717279885,9.83960824160387,19798730.1858519,0.0,1.0
2014-12-12,11.47,11.9,11.42,11.78,15281554,9.55633416860257,9.91459255504539,9.51467621669062,9.8146134704567,18341701.0422137,0.0,1.0
2014-12-15,10.45,11.3,10.44,11.19,24684092,8.70651194959868,9.41469713210192,8.69818035921629,9.32304963789562,29627107.031294,0.0,1.0
2014-12-16,10.32,10.77,10.26,10.76,25548446,8.5982012746276,8.9731228418352,8.54821173233325,8.96479125145281,30664548.8165104,0.0,1.0
2014-12-17,10.76,10.88,10.3,10.32,21305437,8.96479125145281,9.0647703360415,8.58153809386282,8.5982012746276,25571872.8623881,0.0,1.0
2014-12-18,11.09,11.14,10.8,10.96,3989689,9.23973373407171,9.28139168598367,8.99811761298237,9.13142305910063,4788628.36131773,0.0,1.0
2014-12-19,10.83,11.24,10.83,11.0,15650973,9.02311238412954,9.36470758980758,9.02311238412954,9.16474942063019,18785096.5802142,0.0,1.0
2014-12-22,10.32,10.91,10.27,10.84,18467378,8.5982012746276,9.08976510718867,8.55654332271564,9.03144397451193,22165489.6033187,0.0,1.0
2014-12-23,10.17,10.56,10.12,10.34,15627478,8.47322741889173,8.79815944380498,8.43156946697978,8.61486445539238,18756896.6820895,0.0,1.0
2014-12-24,10.31,10.42,10.04,10.19,9273561,8.58986968424521,8.68151717845151,8.36491674392065,8.48989059965651,11130601.2110242,0.0,1.0
2014-12-26,10.58,10.78,10.48,10.57,14284815,8.81482262456977,8.98145443221759,8.73150672074586,8.80649103418737,17145364.0234056,0.0,1.0
2014-12-29,10.48,10.64,10.37,10.5,13918025,8.73150672074586,8.86481216686411,8.63985922653955,8.74816990151064,16705123.9453825,0.0,1.0
2014-12-30,10.86,11.03,10.57,10.58,16975547,9.04810715527672,9.18974419177736,8.80649103418737,8.81482262456977,20374917.8978818,0.0,1.0
2014-12-31,10.75,10.89,10.57,10.82,10793384,8.95645966107041,9.07310192642389,8.80649103418737,9.01478079374715,12954770.3435012,0.0,1.0
2015-01-02,10.91,10.94,10.45,10.54,13883467,9.08976510718867,9.11475987833584,8.70651194959868,8.7814962630402,16663645.6700306,0.0,1.0
2015-01-05,10.9,11.08,10.515,10.98,16028911,9.08143351680628,9.23140214368932,8.76066728708422,9.14808623986541,19238717.0568026,0.0,1.0
2015-01-06,11.27,11.46,10.93,11.02,21641714,9.38970236095475,9.54800257822018,9.10642828795345,9.18141260139497,25975489.6805057,0.0,1.0
2015-01-07,11.12,11.41,10.93,11.08,14361123,9.26472850521888,9.50634462630823,9.10642828795345,9.23140214368932,17236952.7795706,0.0,1.0
2015-01-08,10.81,11.3,10.75,11.01,18093692,9.00644920336476,9.41469713210192,8.95645966107041,9.17308101101258,21716972.5941415,0.0,1.0
2015-01-09,10.99,11.19,10.72,10.96,18459045,9.1564178302478,9.32304963789562,8.93146488992324,9.13142305910063,22155487.9114237,0.0,1.0
2015-01-12,11.33,11.42,10.88,11.06,31409890,9.4396919032491,9.51467621669062,9.0647703360415,9.21473896292454,37699753.0584139,0.0,1.0
2015-01-13,10.68,11.49,10.52,11.47,28232691,8.89813852839368,9.57299734936735,8.76483308227542,9.55633416860257,33886316.6625067,0.0,1.0
2015-01-14,10.41,10.86,10.15,10.82,24991715,8.67318558806912,9.04810715527672,8.45656423812695,9.01478079374715,29996331.8561847,0.0,1.0
2015-01-15,11.37,11.42,10.565,10.72,47946976,9.47301826477866,9.51467621669062,8.80232523899618,8.93146488992324,57548407.6861682,0.0,1.0
2015-01-16,11.75,11.9,11.42,11.49,32505495,9.78961869930952,9.91459255504539,9.51467621669062,9.57299734936735,39014754.0962897,0.0,1.0
2015-01-20,12.53,12.67,12.1,12.2,35756619,10.439482749136,10.5561250144895,10.0812243626932,10.1645402665171,42916919.0501397,0.0,1.0
2015-01-21,12.74,13.09,12.28,12.78,36014230,10.6144461471662,10.9060518105499,10.2311929895762,10.6477725086958,43226116.9201461,0.0,1.0
2015-01-22,12.79,13.25,12.66,12.9,25262842,10.6561040990782,11.0393572566682,10.5477934241071,10.7477515932845,30321752.319213,0.0,1.0
2015-01-23,12.43,12.7869,12.34,12.66,19713046,10.3561668453121,10.6535213060597,10.2811825318706,10.5477934241071,23660603.9126261,0.0,1.0
2015-01-26,12.69,12.76,12.0,12.1,15654152,10.5727881952543,10.631109327931,9.9979084588693,10.0812243626932,18788912.1782622,0.0,1.0
2015-01-27,13.11,13.25,12.84,12.89,23691280,10.9227149913147,11.0393572566682,10.6977620509901,10.7394200029021,28435483.3983099,0.0,1.0
2015-01-28,12.61,13.1201,12.49,12.92,19196558,10.5061354721952,10.9311298976009,10.4061563876065,10.7644147740493,23040688.6548,0.0,1.0
2015-01-29,12.29,12.43,12.0701,12.28,18367524,10.2395245799586,10.3561668453121,10.0563129074499,10.2311929895762,22045639.7362262,0.0,1.0
2015-01-30,12.78,12.94,12.17,12.35,16180107,10.6477725086958,10.7810779548141,10.1395454953699,10.289514122253,19420190.2126596,0.0,1.0
2015-02-02,12.89,13.04,12.5,12.52,14962762,10.7394200029021,10.864393858638,10.4144879779889,10.4311511587536,17959070.6134857,0.0,1.0
2015-02-03,12.68,13.14,12.46,12.8,19240259,10.5644566048719,10.9477097624619,10.3811616164593,10.6644356894606,23093140.8253873,0.0,1.0
2015-02-04,12.91,13.06,12.72,12.76,12409646,10.7560831836669,10.8810570394028,10.5977829664015,10.631109327931,14894690.485778,0.0,1.0
2015-02-05,13.06,13.15,12.745,12.87,10661313,10.8810570394028,10.9560413528443,10.6186119423574,10.7227568221373,12796251.9887353,0.0,1.0
2015-02-06,12.32,12.69,12.19,12.55,19069280,10.2645193511058,10.5727881952543,10.1562086761347,10.4561459299008,22887923.1032567,0.0,1.0
2015-02-09,12.5,12.6,12.35,12.39,11696125,10.4144879779889,10.4978038818128,10.289514122253,10.3228404837826,14038286.1652919,0.0,1.0
2015-02-10,12.17,12.3,11.95,12.28,17280415,10.1395454953699,10.247856170341,9.95625050695734,10.2311929895762,20740836.0311645,0.0,1.0
2015-02-11,11.94,12.26,11.89,12.2,11304905,9.94791891657495,10.2145298088115,9.906260964663,10.1645402665171,13568723.9544242,0.0,1.0
2015-02-12,12.13,12.22,11.93,12.12,11628159,10.1062191338404,10.1812034472819,9.93958732619256,10.097887543458,13956709.9032812,0.0,1.0
2015-02-13,12.14,12.38,12.13,12.25,11347671,10.1145507242228,10.3145088934002,10.1062191338404,10.2061982184291,13620053.8902914,0.0,1.0
2015-02-17,12.03,12.18,11.88,11.9,13651823,10.0229032300165,10.1478770857523,9.89792937428061,9.91459255504539,16385614.7187136,0.0,1.0
2015-02-18,12.23,12.44,11.907,12.03,15638345,10.1895350376643,10.3644984356945,9.92042466831306,10.0229032300165,18769939.8101134,0.0,1.0
2015-02-19,12.82,13.05,12.45,12.55,30670671,10.6810988702254,10.8727254490204,10.3728300260769,10.4561459299008,36812504.6867675,0.0,1.0
2015-02-20,12.89,13.19,12.79,12.86,18396690,10.7394200029021,10.9893677143738,10.6561040990782,10.7144252317549,22080646.2579841,0.0,1.0
2015-02-23,12.71,13.0286,12.58,12.69,13304360,10.5894513760191,10.854895845602,10.481140701048,10.5727881952543,15968571.8924911,0.0,1.0
2015-02-24,12.58,12.72,12.5,12.59,10869535,10.481140701048,10.5977829664015,10.4144879779889,10.4894722914304,13046170.6602534,0.0,1.0
2015-02-25,12.78,12.78,12.5331,12.71,15997752,10.6894304606078,10.6894304606078,10.4829186937279,10.6308811544855,19126488.6668597,0.05,1.0
2015-02-26,12.76,12.97,12.73,12.91,8433809,10.67270208743,10.8483500057968,10.6476095276633,10.7981648862634,10083238.7110989,0.0,1.0
2015-02-27,13.02,13.24,12.81,12.83,14261711,10.8901709387412,11.0741830436969,10.7145230203744,10.7312513935522,17050924.0180452,0.0,1.0
2015-03-02,12.76,13.11,12.64,13.04,16976405,10.67270208743,10.9654486180413,10.5723318483632,10.906899311919,20296540.2786917,0.0,1.0
2015-03-03,12.51,13.04,12.49,12.8,12371627,10.4635974227076,10.906899311919,10.4468690495298,10.7061588337855,14791189.6375263,0.0,1.0
2015-03-04,12.15,12.58,12.08,12.51,12756279,10.1624867055074,10.5221467288299,10.1039373993851,10.4635974227076,15251069.3830484,0.0,1.0
2015-03-05,12.19,12.49,12.1,12.18,9882944,10.195943451863,10.4468690495298,10.1206657725629,10.1875792652741,11815786.1436537,0.0,1.0
2015-03-06,11.34,11.82,11.29,11.82,20398897,9.48498759180688,9.88646854807384,9.44316665886241,9.88646854807384,24388381.0854763,0.0,1.0
2015-03-09,10.8,11.42,10.705,11.41,19821209,9.03332151600656,9.55190108451804,8.95386174341206,9.54353689792915,23697712.6099941,0.0,1.0
2015-03-10,10.68,11.09,10.58,10.69,15075144,8.93295127693982,9.27588292708451,8.84930941105087,8.94131546352871,18023442.9729426,0.0,1.0
2015-03-11,10.89,10.94,10.52,10.68,15086515,9.10859919530661,9.15042012825108,8.7991242915175,8.93295127693982,18037037.8394358,0.0,1.0
2015-03-12,10.66,11.07,10.59,11.03,12814041,8.91622290376203,9.25915455390672,8.85767359763976,9.22569780755114,15320128.1006967,0.0,1.0
2015-03-13,10.6,10.71,10.31,10.7,11837103,8.86603778422866,8.9580438367065,8.6234763731507,8.94967965011761,14152126.8974511,0.0,1.0
2015-03-16,10.56,10.63,10.3,10.56,12741510,8.83258103787308,8.89113034399534,8.61511218656181,8.83258103787308,15233411.9577351,0.0,1.0
2015-03-17,10.33,10.6,10.29,10.39,14375771,8.64020474632849,8.86603778422866,8.60674799997291,8.69038986586186,17187291.1337088,0.0,1.0
2015-03-18,10.97,11.1,10.3,10.3,20626497,9.17551268801777,9.28424711367341,8.61511218656181,8.61511218656181,24660493.6185732,0.0,1.0
2015-03-19,10.89,10.96,10.66,10.85,15648532,9.10859919530661,9.16714850142888,8.91622290376203,9.07514244895103,18708970.4822898,0.0,1.0
2015-03-20,11.1,11.34,10.98,10.98,28775602,9.28424711367341,9.48498759180688,9.18387687460667,9.18387687460667,34403347.7663029,0.0,1.0
2015-03-23,11.4,11.45,11.19,11.24,10506232,9.53517271134026,9.57699364428473,9.35952479297346,9.40134572591793,12560972.7716369,0.0,1.0
2015-03-24,11.37,11.53,11.23,11.45,9020833,9.51008015157357,9.64390713699589,9.39298153932904,9.57699364428473,10785069.0609615,0.0,1.0
2015-03-25,11.36,11.57,11.283,11.46,13435358,9.50171596498467,9.67736388335147,9.43731172825018,9.58535783087362,16062958.2532723,0.0,1.0
2015-03-26,11.29,11.71,11.245,11.56,15229917,9.44316665886241,9.794462495596,9.40552781921238,9.66899969676257,18208485.4733162,0.0,1.0
2015-03-27,11.29,11.475,11.04,11.22,10819473,9.44316665886241,9.59790411075697,9.23406199414003,9.38461735274015,12935475.4165395,0.0,1.0
2015-03-30,11.14,11.3,11.01,11.05,9911735,9.31770386002899,9.45153084545131,9.20896943437335,9.24242618072893,11850207.9008612,0.0,1.0
2015-03-31,10.96,11.2,10.9,11.1,9556022,9.16714850142888,9.36788897956235,9.11696338189551,9.28424711367341,11424926.8574274,0.0,1.0
2015-04-01,12.01,12.2,11.06,11.07,26495175,10.0453880932628,10.2043076384518,9.25079036731783,9.25915455390672,31676929.6313613,0.0,1.0
2015-04-02,11.88,12.11,11.71,11.84,11378342,9.93665366760721,10.1290299591518,9.794462495596,9.90319692125163,13603644.3939533,0.0,1.0
2015-04-06,12.61,12.69,12.23,12.32,16710098,10.5472392885965,10.6141527813077,10.2294001982185,10.3046778775186,19978150.6813656,0.0,1.0
2015-04-07,12.36,12.64,12.33,12.46,15746135,10.3381346238742,10.5723318483632,10.3130420641075,10.4217764897631,18825662.0445387,0.0,1.0
2015-04-08,12.32,12.5,12.155,12.44,11274587,10.3046778775186,10.4552332361187,10.1666687988018,10.4050481165853,13479597.6634107,0.0,1.0
2015-04-09,12.42,12.66,12.115,12.16,12856401,10.3883197434075,10.589060221541,10.1332120524462,10.1708508920963,15370772.5949937,0.0,1.0
2015-04-10,12.68,12.77,12.555,12.63,9018978,10.6057885947188,10.6810662740189,10.5012362623576,10.5639676617743,10782851.2720823,0.0,1.0
2015-04-13,12.36,12.66,12.33,12.61,7920621,10.3381346238742,10.589060221541,10.3130420641075,10.5472392885965,9469684.72764118,0.0,1.0
2015-04-14,12.51,12.61,12.31,12.4,7363273,10.4635974227076,10.5472392885965,10.2963136909297,10.3715913702298,8803334.21755097,0.0,1.0
2015-04-15,12.85,13.03,12.49,12.55,14091841,10.74797976673,10.8985351253301,10.4468690495298,10.4970541690632,16847831.9442438,0.0,1.0
2015-04-16,12.65,13.03,12.58,12.9,11749201,10.5806960349521,10.8985351253301,10.5221467288299,10.7898006996745,14047033.5939173,0.0,1.0
2015-04-17,12.76,12.99,12.73,12.76,9303205,10.67270208743,10.8650783789746,10.6476095276633,10.67270208743,11122665.5468826,0.0,1.0
2015-04-20,12.75,12.86,12.555,12.66,9041071,10.6643379008411,10.7563439533189,10.5012362623576,10.589060221541,10809265.0778543,0.0,1.0
2015-04-21,12.81,12.865,12.45,12.65,8566176,10.7145230203744,10.7605260466134,10.4134123031742,10.5806960349521,10241493.1911888,0.0,1.0
2015-04-22,12.37,12.86,12.32,12.8,11527680,10.3464988104631,10.7563439533189,10.3046778775186,10.7061588337855,13782188.9522469,0.0,1.0
2015-04-23,12.64,12.74,12.36,12.41,8573103,10.5723318483632,10.6559737142522,10.3381346238742,10.3799555568186,10249774.9289601,0.0,1.0
2015-04-24,12.52,12.7365,12.41,12.58,10012216,10.4719616092965,10.6530462489461,10.3799555568186,10.5221467288299,11970340.3237,0.0,1.0
2015-04-27,12.8,13.34,12.64,12.66,23588489,10.7061588337855,11.1578249095859,10.5723318483632,10.589060221541,28201772.8195092,0.0,1.0
2015-04-28,13.3,13.42,12.52,12.54,16148393,11.1243681632303,11.224738402297,10.4719616092965,10.4886899824743,19306591.0574497,0.0,1.0
2015-04-29,13.51,13.7,13.28,13.36,15856558,11.3000160815971,11.4589356267861,11.1076397900525,11.1745532827637,18957680.859311,0.0,1.0
2015-04-30,13.02,13.24,12.93,13.17,14933221,10.8901709387412,11.0741830436969,10.8148932594412,11.0156337375747,17853763.5922981,0.0,1.0
2015-05-01,13.07,13.1,12.76,12.85,10473907,10.9319918716857,10.9570844314524,10.67270208743,10.74797976673,12522325.8576107,0.0,1.0
2015-05-04,13.17,13.43,13.14,13.37,8245038,11.0156337375747,11.2331025888859,10.990541177808,11.1829174693526,9857549.10220059,0.0,1.0
2015-05-05,13.11,13.54,13.02,13.33,8579444,10.9654486180413,11.3251086413638,10.8901709387412,11.149460722997,10257356.0606489,0.0,1.0
2015-05-06,12.63,13.21,12.58,13.2,12566753,10.5639676617743,11.0490904839302,10.5221467288299,11.0407262973413,15024477.1161428,0.0,1.0
2015-05-07,12.69,12.72,12.27,12.53,10866074,10.6141527813077,10.6392453410744,10.2628569445741,10.4803257958854,12991190.3381337,0.0,1.0
2015-05-08,12.75,12.9,12.65,12.76,8258604,10.6643379008411,10.7898006996745,10.5806960349521,10.67270208743,9873768.25256964,0.0,1.0
2015-05-11,12.78,12.903,12.67,12.72,6351644,10.6894304606078,10.7923099556512,10.5974244081299,10.6392453410744,7593857.37333142,0.0,1.0
2015-05-12,12.83,12.94,12.71,12.85,6279305,10.7312513935522,10.8232574460301,10.6308811544855,10.74797976673,7507370.78048568,0.0,1.0
2015-05-13,13.25,13.41,12.95,12.99,17002062,11.0825472302858,11.2163742157081,10.831621632619,10.8650783789746,20327215.1084882,0.0,1.0
2015-05-14,13.18,13.605,13.13,13.37,9854705,11.0239979241636,11.3794758541916,10.9821769912191,11.1829174693526,11782024.3430293,0.0,1.0
2015-05-15,13.12,13.44,12.9701,13.06,10456208,10.9738128046302,11.2414667754748,10.8484336476627,10.9236276850968,12501165.4018845,0.0,1.0
2015-05-18,13.19,13.39,13.13,13.18,6434695,11.0323621107525,11.1996458425304,10.9821769912191,11.0239979241636,7693150.94972086,0.0,1.0
2015-05-19,12.47,13.07,12.46,12.94,14190192,10.430140676352,10.9319918716857,10.4217764897631,10.8232574460301,16965417.7954856,0.0,1.0
2015-05-20,12.43,12.66,12.42,12.64,8264316,10.3966839299964,10.589060221541,10.3883197434075,10.5723318483632,9880597.36851455,0.0,1.0
2015-05-21,12.44,12.49,12.235,12.42,8617781,10.4050481165853,10.4468690495298,10.233582291513,10.3883197434075,10303190.7626759,0.0,1.0
2015-05-22,12.29,12.49,12.24,12.46,7870961,10.2795853177519,10.4468690495298,10.2377643848074,10.4217764897631,9410312.54665001,0.0,1.0
2015-05-26,11.71,12.06,11.62,12.05,21609168,9.794462495596,10.0872090262073,9.71918481629594,10.0788448396184,25835349.0448076,0.0,1.0
2015-05-27,11.7,11.75,11.56,11.74,9348276,9.82791924195158,9.86991889683171,9.7103202082872,9.86151896585569,11128991.4484768,0.05,1.0
2015-05-28,12.0,12.03,11.53,11.73,13399143,10.0799171712324,10.1051169641605,9.68512041535912,9.85311903487966,15951491.7899213,0.0,1.0
2015-05-29,11.86,12.05,11.73,11.97,11673698,9.96231813756801,10.1219168261125,9.85311903487966,10.0547173783043,13897373.7204701,0.0,1.0
2015-06-01,11.82,12.06,11.76,11.94,9064914,9.9287184136639,10.1303167570886,9.87831882780774,10.0295175853762,10791652.9622337,0.0,1.0
2015-06-02,11.98,12.17,11.915,11.96,11180649,10.0631173092803,10.2227159978248,10.0085177579362,10.0463174473283,13310405.8020347,0.0,1.0
2015-06-03,11.99,12.15,11.87,11.88,12854509,10.0715172402564,10.2059161358728,9.97071806854404,9.97911799952007,15303112.6525755,0.0,1.0
2015-06-04,11.69,11.88,11.66,11.85,10278582,9.81951931097555,9.97911799952007,9.79431951804747,9.95391820659198,12236507.6919496,0.0,1.0
2015-06-05,11.47,11.6,11.375,11.51,13752955,9.63472082950296,9.74391993219131,9.5549214852307,9.66832055340707,16372700.0129528,0.0,1.0
2015-06-08,11.46,11.51,11.3,11.48,10513193,9.62632089852693,9.66832055340707,9.4919220029105,9.64312076047898,12515808.7965296,0.0,1.0
2015-06-09,11.53,11.71,11.49,11.57,10324707,9.68512041535912,9.83631917292761,9.65152069145501,9.71872013926323,12291418.857448,0.0,1.0
2015-06-10,11.63,11.82,11.55,11.77,8865322,9.76911972511939,9.9287184136639,9.70192027731117,9.88671875878377,10554041.4859375,0.0,1.0
2015-06-11,11.27,11.56,11.25,11.56,8250171,9.46672220998242,9.7103202082872,9.44992234803036,9.7103202082872,9821712.84924317,0.0,1.0
2015-06-12,11.27,11.455,11.18,11.25,7176226,9.46672220998242,9.62212093303892,9.39112283119817,9.44992234803036,8543196.39111394,0.0,1.0
2015-06-15,11.47,11.616,11.21,11.25,8739646,9.63472082950296,9.75735982175295,9.41632262412626,9.44992234803036,10404425.9708116,0.0,1.0
2015-06-16,11.18,11.395,11.14,11.38,12842891,9.39112283119817,9.57172134718275,9.35752310729407,9.55912145071871,15289281.5865428,0.0,1.0
2015-06-17,11.54,11.57,11.06,11.19,14363074,9.69352034633514,9.71872013926323,9.29032365948585,9.3995227621742,17099038.1242317,0.0,1.0
2015-06-18,11.71,11.97,11.66,11.82,18426567,9.83631917292761,10.0547173783043,9.79431951804747,9.9287184136639,21936569.5415695,0.0,1.0
2015-06-19,11.48,11.8,11.41,11.65,14128302,9.64312076047898,9.91191855171185,9.5843212436468,9.78591958707144,16819545.35141,0.0,1.0
2015-06-22,11.16,11.35,11.16,11.3,10341394,9.37432296924612,9.53392165779063,9.37432296924612,9.4919220029105,12311284.4968772,0.0,1.0
2015-06-23,11.16,11.2,11.06,11.12,10233987,9.37432296924612,9.40792269315023,9.29032365948585,9.34072324534201,12183417.9699897,0.0,1.0
2015-06-24,11.11,11.17,10.97,11.12,10623597,9.33232331436598,9.38272290022215,9.21472428070161,9.34072324534201,12647243.2098779,0.0,1.0
2015-06-25,10.99,11.19,10.97,11.11,10482265,9.23152414265366,9.3995227621742,9.21472428070161,9.33232331436598,12478989.4463608,0.0,1.0
2015-06-26,10.9,11.07,10.87,10.97,8858310,9.15592476386942,9.29872359046188,9.13072497094134,9.21472428070161,10545693.7982957,0.0,1.0
2015-06-29,10.78,10.985,10.7232,10.96,9929940,9.0551255921571,9.22732417716565,9.00741398421326,9.20632434972558,11821454.2813978,0.0,1.0
2015-06-30,10.66,10.86,10.56,10.74,9690012,8.95432642044477,9.12232503996531,8.8703271106845,9.02152586825299,11535823.3629001,0.0,1.0
2015-07-01,10.45,10.66,10.4,10.63,10582215,8.7779278699482,8.95432642044477,8.73592821506807,8.92912662751669,12597978.5193487,0.0,1.0
2015-07-02,10.57,10.59,10.43,10.52,8117265,8.87872704166053,8.89552690361258,8.76112800799615,8.83672738678039,9663490.12053348,0.0,1.0
2015-07-06,10.85,11.0,10.4718,10.52,10550363,9.11392510898928,9.23992407362969,8.79623971947594,8.83672738678039,12560059.160141,0.0,1.0
2015-07-07,10.32,10.6,10.25,10.5,20012167,8.66872876725985,8.90392683458861,8.60992925042767,8.81992752482834,23824204.1001453,0.0,1.0
2015-07-08,10.3,10.5099,10.27,10.39,14730212,8.6519289053078,8.82824345649461,8.62672911237972,8.72752828409204,17536110.7633376,0.0,1.0
2015-07-09,10.15,10.44,10.12,10.44,10201350,8.52592994066739,8.76952793897218,8.50073014773931,8.76952793897218,12144564.0792932,0.0,1.0
2015-07-10,10.11,10.265,10.05,10.24,7351384,8.49233021676329,8.62252914689171,8.44193063090712,8.60152931945164,8751719.53314914,0.0,1.0
2015-07-13,9.97,10.03,9.74,9.99,11291123,8.37473118309891,8.42513076895507,8.18153277065029,8.39153104505096,13441923.549401,0.0,1.0
2015-07-14,9.89,10.18,9.88,10.0,12978442,8.30753173529069,8.55112973359548,8.29913180431467,8.39993097602699,15450653.1506507,0.0,1.0
2015-07-15,9.65,9.87,9.6,9.79,13087003,8.10593339186605,8.29073187333864,8.06393373698591,8.22353242553042,15579893.498351,0.0,1.0
2015-07-16,9.24,9.63,9.21,9.6,20033392,7.76153622184894,8.08913352991399,7.73633642892086,8.06393373698591,23849472.1649194,0.0,1.0
2015-07-17,8.79,9.21,8.61,9.19,26101137,7.38353932792772,7.73633642892086,7.23234057035924,7.7195365669688,31073037.4743452,0.0,1.0
2015-07-20,7.41,8.46,7.38,8.39,51238101,6.224348853236,7.10634160571883,6.19914906030792,7.04754208888664,60998240.5167747,0.0,1.0
2015-07-21,7.5,7.88,7.36,7.72,36732026,6.29994823202024,6.61914560910927,6.18234919835586,6.48474671349284,43728961.7079372,0.0,1.0
2015-07-22,7.36,7.5,7.03,7.29,28398277,6.18234919835586,6.29994823202024,5.90515147614697,6.12354968152368,33807750.4220539,0.0,1.0
2015-07-23,7.07,7.46,7.04,7.44,25243711,5.93875120005108,6.26634850811613,5.913551407123,6.24954864616408,30052283.8485749,0.0,1.0
2015-07-24,7.25,7.27,6.79,6.96,42132570,6.08994995761957,6.10674981957162,5.70355313272233,5.84635195931479,50158233.5857811,0.0,1.0
2015-07-27,6.9,7.53,6.84,7.21,33730346,5.79595237345862,6.32514802494832,5.74555278760246,6.05635023371546,40155503.7729058,0.0,1.0
2015-07-28,6.89,7.03,6.88,7.01,21550183,5.7875524424826,5.90515147614697,5.77915251150657,5.88835161419492,25655190.5741883,0.0,1.0
2015-07-29,7.23,7.34,6.85,6.94,28305841,6.07315009566751,6.16554933640381,5.75395271857849,5.82955209736273,33697706.6606661,0.0,1.0
2015-07-30,7.05,7.18,6.95,7.1,19622624,5.92195133809903,6.03115044078738,5.83795202833876,5.96395099297916,23360458.6228173,0.0,1.0
2015-07-31,7.06,7.33,6.91,7.22,29460925,5.93035126907505,6.15714940542778,5.80435230443465,6.06475016469149,35072817.9601477,0.0,1.0
2015-08-03,6.7,7.02,6.62,7.02,16054632,5.62795375393808,5.89675154517095,5.56075430612987,5.89675154517095,19112814.1955204,0.0,1.0
2015-08-04,6.8,6.9,6.72,6.815,20794157,5.71195306369835,5.79595237345862,5.64475361589014,5.72455296016239,24755152.2260666,0.0,1.0
2015-08-05,6.54,6.93,6.52,6.87,17882018,5.49355485832165,5.8211521663867,5.4767549963696,5.77075258053054,21288291.5955315,0.0,1.0
2015-08-06,6.88,7.11,6.68,6.7,31152901,5.77915251150657,5.97235092395519,5.61115389198603,5.62795375393808,37087091.654573,0.0,1.0
2015-08-07,7.04,7.38,6.95,7.02,27463085,5.913551407123,6.19914906030792,5.83795202833876,5.89675154517095,32694417.4641177,0.0,1.0
2015-08-10,7.61,7.69,7.0,7.19,25879957,6.39234747275654,6.45954692056476,5.87995168321889,6.03955037176341,30809725.7868668,0.0,1.0
2015-08-11,7.68,7.94,7.25,7.92,32489250,6.45114698958873,6.66954519496543,6.08994995761957,6.65274533301338,38677996.3939261,0.0,1.0
2015-08-12,8.13,8.16,7.86,7.88,36114522,6.82914388350994,6.85434367643802,6.60234574715721,6.61914560910927,42993831.8577488,0.0,1.0
2015-08-13,7.77,8.12,7.72,7.92,21068963,6.52674636837297,6.82074395253392,6.48474671349284,6.65274533301338,25082304.9143259,0.0,1.0
2015-08-14,7.68,8.0499,7.64,7.92,14913697,6.45114698958873,6.76186043639197,6.41754726568462,6.65274533301338,17754547.0820689,0.0,1.0
2015-08-17,7.87,7.98,7.67,7.81,17357563,6.61074567813324,6.70314491886954,6.4427470586127,6.56034609227708,20663935.2746322,0.0,1.0
2015-08-18,7.66,7.75,7.5,7.74,21143102,6.43434712763667,6.50994650642092,6.29994823202024,6.50154657544489,25170566.3538682,0.0,1.0
2015-08-19,7.9,8.04,7.72,7.81,23983089,6.63594547106132,6.7535445047257,6.48474671349284,6.56034609227708,28551531.0404891,0.0,1.0
2015-08-20,8.24,8.515,8.1762,8.19,28769359,6.92154312424624,7.15254122608698,6.86795156461919,6.8795434693661,34249518.3378368,0.0,1.0
2015-08-21,8.01,8.4363,7.905,8.39,24265671,6.72834471179762,7.08643376930565,6.64014543654934,7.04754208888664,28887940.9476734,0.0,1.0
2015-08-24,7.23,7.97,7.15,7.72,30256198,6.07315009566751,6.69474498789351,6.0059506478593,6.48474671349284,36019579.3112465,0.0,1.0
2015-08-25,6.99,7.5,6.86,7.42,17920160,5.87155175224287,6.29994823202024,5.76235264955451,6.23274878421203,21333699.1115085,0.0,1.0
2015-08-26,6.55,6.92,6.52,6.92,29314032,5.50195478929768,5.81275223541068,5.4767549963696,5.81275223541068,34897943.9041355,0.0,1.0
2015-08-27,6.84,6.907,6.51,6.57,31483966,5.76235264955451,5.81879674714518,5.48434440769004,5.53489136075631,37371945.1996137,0.02,1.0
2015-08-28,7.13,7.28,6.87,6.93,27216996,6.00666292270814,6.13303030537381,5.78762612608765,5.83817307915392,32306987.0870177,0.0,1.0
2015-08-31,6.95,7.0,6.63,6.99,23249786,5.85502206350934,5.89714452439789,5.58543831382258,5.88872003222018,27597848.6412654,0.0,1.0
2015-09-01,6.75,7.18,6.69,7.04,21708481,5.68653221995511,6.0487853835967,5.63598526688885,5.93084249310874,25768296.2273195,0.0,1.0
2015-09-02,6.69,6.78,6.5,6.75,16474937,5.63598526688885,5.71180569648825,5.47591991551233,5.68653221995511,19556000.1154584,0.0,1.0
2015-09-03,6.48,6.91,6.45,6.59,18802687,5.45907093115691,5.82132409479849,5.43379745462377,5.55174034511173,22319074.6734223,0.0,1.0
2015-09-04,6.41,6.44,6.23,6.41,16294213,5.40009948591293,5.42537296244606,5.24845862671413,5.40009948591293,19341477.9861861,0.0,1.0
2015-09-08,6.52,6.6,6.35,6.48,12930322,5.49276889986775,5.56016483728944,5.34955253284666,5.45907093115691,15348488.3447454,0.0,1.0
2015-09-09,6.27,6.54,6.25,6.41,18824366,5.28215659542497,5.50961788422318,5.26530761106955,5.40009948591293,22344807.9752554,0.0,1.0
2015-09-10,6.21,6.415,6.13,6.4,17477056,5.2316096423587,5.40431173200178,5.16421370493701,5.39167499373522,20745530.56888,0.0,1.0
2015-09-11,6.35,6.4,5.95,6.13,21089333,5.34955253284666,5.39167499373522,5.01257284573821,5.16421370493701,25033358.1599092,0.0,1.0
2015-09-14,6.23,6.4,6.1589,6.29,14768567,5.24845862671413,5.39167499373522,5.1885604873306,5.29900557978039,17530513.0427603,0.0,1.0
2015-09-15,6.25,6.42,6.14,6.18,12517317,5.26530761106955,5.40852397809064,5.17263819711472,5.20633616582557,14858245.1451699,0.0,1.0
2015-09-16,6.7,6.72,6.38,6.41,31869153,5.64440975906656,5.66125874342198,5.3748260093798,5.40009948591293,37829168.0112379,0.0,1.0
2015-09-17,6.84,7.035,6.49,6.59,27386102,5.76235264955451,5.92663024701988,5.46749542333462,5.55174034511173,32507718.4740649,0.0,1.0
2015-09-18,6.75,7.01,6.66,6.94,28545828,5.68653221995511,5.90556901657561,5.61071179035571,5.84659757133163,33884330.8271137,0.0,1.0
2015-09-21,6.58,6.75,6.56,6.65,16617100,5.54331585293402,5.68653221995511,5.5264668685786,5.602287298178,19724749.7528266,0.0,1.0
2015-09-22,6.11,6.46,6.08,6.41,20557364,5.14736472058159,5.44222194680149,5.12209124404846,5.40009948591293,24401902.8878544,0.0,1.0
2015-09-23,5.94,6.23,5.91,6.22,16236985,5.0041483535605,5.24845862671413,4.97887487702737,5.24003413453641,19273547.4821358,0.0,1.0
2015-09-24,6.56,6.58,6.02,6.08,33176583,5.5264668685786,5.54331585293402,5.07154429098219,5.12209124404846,39381107.2527024,0.0,1.0
2015-09-25,6.57,6.63,6.36,6.4,22610018,5.53489136075631,5.58543831382258,5.35797702502437,5.39167499373522,26838434.3210852,0.0,1.0
2015-09-28,6.26,6.47,6.26,6.36,17148847,5.27373210324726,5.4506464389792,5.27373210324726,5.35797702502437,20355941.507514,0.0,1.0
2015-09-29,6.21,6.46,6.15,6.33,13473320,5.2316096423587,5.44222194680149,5.18106268929244,5.33270354849124,15993035.2070911,0.0,1.0
2015-09-30,6.36,6.36,6.04,6.14,19516908,5.35797702502437,5.35797702502437,5.08839327533761,5.17263819711472,23166865.8339265,0.0,1.0
2015-10-01,6.19,6.495,6.13,6.41,14436341,5.21476065800328,5.47170766942348,5.16421370493701,5.40009948591293,17136155.7414633,0.0,1.0
2015-10-02,6.57,6.63,6.42,6.43,19709650,5.53489136075631,5.58543831382258,5.40852397809064,5.41694847026835,23395653.5114911,0.0,1.0
2015-10-05,6.85,6.94,6.61,6.63,20576141,5.77077714173222,5.84659757133163,5.56858932946716,5.58543831382258,24424191.4716693,0.0,1.0
2015-10-06,7.3,7.46,7.05,7.09,28730805,6.14987928972923,6.28467116457261,5.93926698528645,5.9729649539973,34103901.3318966,0.0,1.0
2015-10-07,7.24,7.45,7.1,7.32,22381715,6.09933233666297,6.2762466723949,5.98138944617501,6.16672827408466,26567435.1971213,0.0,1.0
2015-10-08,7.16,7.52,7.09,7.11,21249799,6.03193639924127,6.33521811763888,5.9729649539973,5.98981393835272,25223833.7359025,0.0,1.0
2015-10-09,7.61,7.66,7.39,7.45,21282728,6.41103854723828,6.45316100812684,6.22569971932863,6.2762466723949,25262920.9583788,0.0,1.0
2015-10-12,7.41,7.83,7.285,7.82,19924734,6.24254870368406,6.59637737514793,6.13724255146267,6.58795288297022,23650961.4819454,0.0,1.0
2015-10-13,7.46,7.65,7.28,7.4,14780702,6.28467116457261,6.44473651594913,6.13303030537381,6.23412421150635,17544917.4718274,0.0,1.0
2015-10-14,8.18,8.2,7.7,7.71,31093639,6.89123460136782,6.90808358572325,6.48685897683768,6.4952834690154,36908621.1300245,0.0,1.0
2015-10-15,8.16,8.19,7.915,8.03,22680444,6.8743856170124,6.89965909354554,6.66798555865848,6.76486721870216,26922031.0513265,0.0,1.0
2015-10-16,7.85,8.16,7.82,8.08,16388788,6.61322635950335,6.8743856170124,6.58795288297022,6.80698967959071,19453739.9457262,0.0,1.0
2015-10-19,7.56,7.9,7.53,7.76,15880760,6.36891608634973,6.65534882039191,6.34364260981659,6.53740592990395,18850703.0038152,0.0,1.0
2015-10-20,7.89,8.02,7.61,7.65,17049119,6.6469243282142,6.75644272652444,6.41103854723828,6.44473651594913,20237562.8588118,0.0,1.0
2015-10-21,7.51,7.8,7.48,7.74,16281549,6.32679362546117,6.5711038986148,6.30152014892804,6.52055694554853,19326445.626095,0.0,1.0
2015-10-22,7.59,7.73,7.45,7.46,15243890,6.39418956288286,6.51213245337082,6.2762466723949,6.28467116457261,18094728.6535927,0.0,1.0
2015-10-23,7.75,7.82,7.45,7.71,20955449,6.52898143772624,6.58795288297022,6.2762466723949,6.4952834690154,24874435.8211192,0.0,1.0
2015-10-26,7.5,7.76,7.5,7.75,12566603,6.31836913328346,6.53740592990395,6.31836913328346,6.52898143772624,14916748.3747537,0.0,1.0
2015-10-27,7.55,7.59,7.37,7.47,16647302,6.36049159417201,6.39418956288286,6.20885073497321,6.29309565675032,19760599.984939,0.0,1.0
2015-10-28,7.69,8.19,7.44,7.66,31874519,6.47843448465997,6.89965909354554,6.26782218021719,6.45316100812684,37835537.534631,0.0,1.0
2015-10-29,7.82,8.33,7.62,7.64,30773093,6.58795288297022,7.01760198403349,6.41946303941599,6.43631202377142,36528128.1658929,0.0,1.0
2015-10-30,7.69,7.994,7.69,7.83,17542983,6.47843448465997,6.7345390468624,6.47843448465997,6.59637737514793,20823786.9178792,0.0,1.0
2015-11-02,7.76,7.82,7.54,7.61,12999730,6.53740592990395,6.58795288297022,6.3520671019943,6.41103854723828,15430876.6935453,0.0,1.0
2015-11-03,7.84,7.92,7.6,7.64,16128159,6.60480186732564,6.67219780474733,6.40261405506057,6.43631202377142,19144369.3694326,0.0,1.0
2015-11-04,7.57,8.0,7.52,7.91,18670601,6.37734057852744,6.73959374216902,6.33521811763888,6.66377331256962,22162286.5879048,0.0,1.0
2015-11-05,7.36,7.56,7.21,7.53,31333698,6.2004262427955,6.36891608634973,6.07405886012983,6.34364260981659,37193574.8043066,0.0,1.0
2015-11-06,7.05,7.19,6.9,7.0,23364985,5.93926698528645,6.05720987577441,5.81289960262078,5.89714452439789,27734591.6016361,0.0,1.0
2015-11-09,7.36,7.39,7.02,7.06,13644818,6.2004262427955,6.22569971932863,5.91399350875332,5.94769147746416,16196605.9344208,0.0,1.0
2015-11-10,7.2,7.3,7.12,7.23,8845139,6.06563436795212,6.14987928972923,5.99823843053043,6.09090784448525,10499314.1585455,0.0,1.0
2015-11-11,7.28,7.34,7.16,7.24,8534312,6.13303030537381,6.18357725844008,6.03193639924127,6.09933233666297,10130357.7948345,0.0,1.0
2015-11-12,7.55,7.68,7.09,7.17,19297064,6.36049159417201,6.47000999248226,5.9729649539973,6.04036089141899,22905907.6712711,0.0,1.0
2015-11-13,7.54,7.59,7.37,7.49,10517020,6.3520671019943,6.39418956288286,6.20885073497321,6.30994464110575,12483862.2651048,0.0,1.0
2015-11-16,7.63,7.74,7.55,7.59,11116337,6.42788753159371,6.52055694554853,6.36049159417201,6.39418956288286,13195260.6347128,0.0,1.0
2015-11-17,6.99,7.62,6.92,7.6,25871116,5.88872003222018,6.41946303941599,5.8297485869762,6.40261405506057,30709407.112333,0.0,1.0
2015-11-18,7.23,7.26,6.9,7.06,13848787,6.09090784448525,6.11618132101839,5.81289960262078,5.94769147746416,16438720.2312797,0.0,1.0
2015-11-19,7.54,7.6,7.2,7.28,15310165,6.3520671019943,6.40261405506057,6.06563436795212,6.13303030537381,18173398.0838705,0.0,1.0
2015-11-20,7.19,7.67,7.14,7.6,12521367,6.05720987577441,6.46158550030455,6.01508741488585,6.40261405506057,14863052.5566014,0.0,1.0
2015-11-23,7.12,7.23,7.03,7.12,9627171,5.99823843053043,6.09090784448525,5.92241800093103,5.99823843053043,11427598.0046259,0.0,1.0
2015-11-24,7.38,7.47,7.06,7.22,13601822,6.21727522715092,6.29309565675032,5.94769147746416,6.08248335230754,16145569.0302454,0.0,1.0
2015-11-25,7.38,7.5,7.21,7.255,9490245,6.23412421150634,6.33549208486417,6.09051972424942,6.12853267675861,11234618.6447056,0.02,1.0
2015-11-27,7.11,7.27,7.045,7.17,7677918,6.00604649645124,6.14120366092834,5.95113889838241,6.05673043313015,9089173.22106236,0.0,1.0
2015-11-30,7.34,7.43,7.13,7.14,15264275,6.20033492038707,6.27636082540544,6.02294114201087,6.03138846479069,18069955.8876419,0.0,1.0
2015-12-01,7.6,7.62,7.28,7.38,15541681,6.41996531266236,6.436859958222,6.14965098370816,6.23412421150634,18398351.0576036,0.0,1.0
2015-12-02,7.42,7.535,7.25,7.36,11738137,6.26791350262562,6.36505771459354,6.1243090153687,6.21722956594671,13895688.9726566,0.0,1.0
2015-12-03,7.57,7.73,7.46,7.49,14349932,6.3946233443229,6.52978050880001,6.3017027937449,6.32704476208435,16987550.2263069,0.0,1.0
2015-12-04,8.09,8.1,7.65,7.7,30525270,6.83388412887349,6.8423314516533,6.46220192656146,6.50443854046055,36136028.8882609,0.0,1.0
2015-12-07,7.69,7.975,7.64,7.96,14452994,6.49599121768073,6.73673991690557,6.45375460378164,6.72406893273584,17109555.7453173,0.0,1.0
2015-12-08,7.52,7.75,7.47,7.71,13196356,6.35238673042381,6.54667515435964,6.31015011652471,6.51288586324037,15621938.8603532,0.0,1.0
2015-12-09,7.73,7.88,7.61,7.69,14169234,6.52978050880001,6.65649035049729,6.42841263544218,6.49599121768073,16773638.6655557,0.0,1.0
2015-12-10,7.66,7.86,7.65,7.7,10032787,6.47064924934127,6.63959570493765,6.46220192656146,6.50443854046055,11876883.6725038,0.0,1.0
2015-12-11,7.75,7.87,7.39,7.54,15208973,6.54667515435964,6.64804302771747,6.24257153428616,6.36928137598345,18004488.9918674,0.0,1.0
2015-12-14,7.05,7.74,7.05,7.68,21190475,5.95536255977232,6.53822783157983,5.95536255977232,6.48754389490091,25085433.0446863,0.0,1.0
2015-12-15,7.1,7.19,6.94,7.12,16431921,5.99759917367142,6.07362507868979,5.86244200919431,6.01449381923105,19452223.4183554,0.0,1.0
2015-12-16,7.65,7.75,7.22,7.28,24884355,6.46220192656146,6.54667515435964,6.09896704702924,6.14965098370816,29458274.1166823,0.0,1.0
2015-12-17,6.94,7.27,6.94,7.26,20657113,5.86244200919431,6.14120366092834,5.86244200919431,6.13275633814852,24454035.3653242,0.0,1.0
2015-12-18,7.23,7.38,7.02,7.07,21499659,6.10741436980906,6.23412421150634,5.93002059143286,5.97225720533196,25451447.2341034,0.0,1.0
2015-12-21,7.47,7.6,7.33,7.39,16836512,6.31015011652471,6.41996531266236,6.19188759760725,6.24257153428616,19931181.0840511,0.0,1.0
2015-12-22,7.47,7.68,7.41,7.43,13543741,6.31015011652471,6.48754389490091,6.2594661798458,6.27636082540544,16033175.6617099,0.0,1.0
2015-12-23,7.66,7.68,7.465,7.51,10689135,6.47064924934127,6.48754389490091,6.3059264551348,6.34393940764399,12653873.0419263,0.0,1.0
2015-12-24,7.82,7.86,7.7,7.72,5990081,6.60580641381838,6.63959570493765,6.50443854046055,6.52133318602019,7091099.93323639,0.0,1.0
2015-12-28,7.53,7.705,7.46,7.69,9600707,6.36083405320363,6.50866220185046,6.3017027937449,6.49599121768073,11365384.3356579,0.0,1.0
2015-12-29,7.59,7.69,7.47,7.62,9923472,6.41151798988254,6.49599121768073,6.31015011652471,6.436859958222,11747475.8082025,0.0,1.0
2015-12-30,7.37,7.45,7.31,7.38,6921181,6.22567688872653,6.29325547096508,6.17499295204761,6.23412421150634,8193342.64879172,0.0,1.0
2015-12-31,7.38,7.44,7.29,7.34,7760140,6.23412421150634,6.28480814818526,6.15809830648797,6.20033492038707,9186508.20179311,0.0,1.0
2016-01-04,7.75,7.87,7.6,7.69,16524680,6.54667515435964,6.64804302771747,6.41996531266236,6.49599121768073,19562032.1736472,0.0,1.0
2016-01-05,7.65,7.83,7.59,7.8,10413729,6.46220192656146,6.61425373659819,6.41151798988254,6.58891176825874,12327845.4860029,0.0,1.0
2016-01-06,7.94,8.0638,7.82,7.83,27686149,6.7071742871762,6.81175214319036,6.60580641381838,6.61425373659819,32775057.5201692,0.0,1.0
2016-01-07,8.75,8.83,8.22,8.23,38292037,7.39140743234153,7.45898601458008,6.94369932501113,6.95214664779095,45330382.1791701,0.0,1.0
2016-01-08,8.42,8.69,8.29,8.48,23230877,7.11264578060751,7.34072349566262,7.00283058446986,7.16332971728642,27500875.2542282,0.0,1.0
2016-01-11,8.15,8.52,7.95,8.46,23090642,6.8845680655524,7.1971190084057,6.71562160995602,7.14643507172679,27334864.076894,0.0,1.0
2016-01-12,7.9,8.05,7.71,8.04,21540448,6.67338499605693,6.80009483775421,6.51288586324037,6.79164751497439,25499733.5386086,0.0,1.0
2016-01-13,8.04,8.25,7.8,7.82,20811168,6.79164751497439,6.96904129335059,6.58891176825874,6.60580641381838,24636406.7556635,0.0,1.0
2016-01-14,7.58,8.08,7.44,7.9,24016929,6.40307066710272,6.82543680609367,6.28480814818526,6.67338499605693,28431409.1292661,0.0,1.0
2016-01-15,7.9,8.04,7.77,7.99,33732390,6.67338499605693,6.79164751497439,6.56356979991928,6.7494109010753,39932640.0556026,0.0,1.0
2016-01-19,7.59,7.98,7.385,7.96,30793502,6.41151798988254,6.74096357829548,6.23834787289625,6.72406893273584,36453563.8126287,0.0,1.0
2016-01-20,8.11,8.25,7.77,7.8,29242653,6.85077877443312,6.96904129335059,6.56356979991928,6.58891176825874,34617657.8807457,0.0,1.0
2016-01-21,8.33,8.35,7.82,7.92,23635059,7.03661987558914,7.05351452114878,6.60580641381838,6.69027964161656,27979348.7428531,0.0,1.0
2016-01-22,8.58,8.64,8.09,8.1,23253472,7.24780294508461,7.29848688176353,6.83388412887349,6.8423314516533,27527623.3738265,0.0,1.0
2016-01-25,9.27,9.335,8.69,8.74,36756704,7.83066821689212,7.88557581496094,7.34072349566262,7.38296010956172,43512844.1969966,0.0,1.0
2016-01-26,9.53,9.565,9.289,9.41,28798645,8.05029860916741,8.07986423889677,7.84671813017377,7.94893073580958,34092038.0937751,0.0,1.0
2016-01-27,9.84,9.8763,9.23,9.29,29430325,8.31216561534179,8.34282939703254,7.79687892577284,7.84756286245175,34839825.3116486,0.0,1.0
2016-01-28,9.66,9.935,9.3,9.53,24910950,8.16011380530505,8.39241518175007,7.85601018523157,8.05029860916741,29489757.4643573,0.0,1.0
2016-01-29,9.91,9.95,9.5,9.5,17992804,8.37129687480052,8.4050861659198,8.02495664082795,8.02495664082795,21300007.6698688,0.0,1.0
2016-02-01,10.07,10.3,9.88,10.03,16789525,8.50645403927763,8.70074246321346,8.34595490646107,8.47266474815835,19875557.543641,0.0,1.0
2016-02-02,9.86,10.05,9.655,9.9,12445405,8.32906026090143,8.48955939371799,8.15589014391514,8.36284955202071,14732957.7954956,0.0,1.0
2016-02-03,10.73,10.8,9.96,9.98,23069440,9.06397734274567,9.12310860220441,8.41353348869962,8.43042813425926,27309765.0004734,0.0,1.0
2016-02-04,11.18,11.44,10.835,10.91,33190258,9.44410686783752,9.66373726011282,9.15267423193377,9.21602915278241,39290860.3886823,0.0,1.0
2016-02-05,11.64,11.64,10.61,10.82,23220230,9.83268371570919,9.83268371570919,8.96260946938785,9.14000324776404,27488271.2608951,0.0,1.0
2016-02-08,11.91,12.465,11.79,11.93,39135045,10.0607614307643,10.5295878450443,9.95939355740648,10.0776560763239,46328340.9667921,0.0,1.0
2016-02-09,11.22,12.17,11.18,12.05,32380798,9.4778961589568,10.2803918230396,9.44410686783752,10.1790239496818,38332615.9589396,0.0,1.0
2016-02-10,11.58,11.6,10.57,10.92,27483602,9.78199977903028,9.79889442458992,8.92882017826857,9.22447647556223,32535280.9598561,0.0,1.0
2016-02-11,11.97,12.66,11.91,12.61,33801174,10.1114453674432,10.6943106392507,10.0607614307643,10.6520740253516,40014067.0376097,0.0,1.0
2016-02-12,12.25,12.32,11.62,11.69,18946130,10.3479704052781,10.4071016647369,9.81578907014956,9.87492032960829,22428561.6802325,0.0,1.0
2016-02-16,11.59,12.04,11.49,11.56,24506020,9.7904471018101,10.1705766269019,9.70597387401191,9.76510513347064,29010398.4880822,0.0,1.0
2016-02-17,11.89,12.0,11.5,11.73,22663013,10.0438667852047,10.1367873357827,9.71442119679173,9.90870962072757,26828633.8650905,0.0,1.0
2016-02-18,12.63,12.67,11.68,11.76,32222816,10.6689686709113,10.7027579620305,9.86647300682847,9.93405158906702,38145595.7584359,0.0,1.0
2016-02-19,12.56,12.94,12.4,12.46,23408104,10.6098374114525,10.9308356770856,10.4746802469754,10.5253641836543,27710677.8208159,0.0,1.0
2016-02-22,12.82,13.13,12.12,12.16,24522491,10.8294678037278,11.0913348099022,10.2381552091405,10.2719445002598,29029896.9734951,0.0,1.0
2016-02-23,13.54,13.57,12.9,12.95,34508509,11.4376750438748,11.4630170122142,10.8970463859664,10.9392829998655,40851415.1755188,0.0,1.0
2016-02-24,13.48,14.45,13.1635,13.92,40164382,11.3869911071959,12.2063814168383,11.1196333412146,11.7586733095079,47546877.3324902,0.0,1.0
2016-02-25,13.58,13.87,13.35,13.35,21644774,11.4883589805537,11.7336921252047,11.2937844175546,11.2937844175546,25585554.1611769,0.02,1.0
2016-02-26,13.53,13.6,13.03,13.03,18683040,11.4460601625104,11.505278507771,11.0230719820777,11.0230719820777,22084588.7240696,0.0,1.0
2016-02-29,13.89,14.0,13.6,13.64,17054666,11.750611652422,11.8436690521172,11.505278507771,11.5391175622056,20159742.9773941,0.0,1.0
2016-03-01,13.27,14.02,13.1,14.0,21337816,11.2261063086854,11.8605885793345,11.0822903273383,11.8436690521172,25222709.5071183,0.0,1.0
2016-03-02,13.58,13.6,13.23,13.3,14804788,11.4883589805537,11.505278507771,11.1922672542508,11.2514855995114,17500238.4048335,0.0,1.0
2016-03-03,13.91,14.09,13.565,13.57,20358173,11.7675311796393,11.9198069245951,11.4756693351407,11.479899216945,24064706.7007542,0.0,1.0
2016-03-04,13.72,14.8,13.61,14.05,31809667,11.6067956710749,12.5204501408096,11.5137382713797,11.8859678701605,37601129.8559874,0.0,1.0
2016-03-07,13.86,14.67,13.61,13.97,31941135,11.725232361596,12.4104732138971,11.5137382713797,11.8182897612913,37756533.7255065,0.0,1.0
2016-03-08,13.33,14.32,13.1401,14.14,25463399,11.2768648903373,12.1143814875942,11.116213979409,11.9621057426384,30099421.4234882,0.0,1.0
2016-03-09,13.69,13.79,12.64,12.89,38505783,11.5814163802489,11.6660140163355,10.6931412013401,10.9046352915565,45516381.7587112,0.0,1.0
2016-03-10,14.17,14.36,13.86,13.97,23644041,11.9874850334644,12.1482205420288,11.725232361596,11.8182897612913,27948819.9597088,0.0,1.0
2016-03-11,13.95,14.34,13.87,14.1,15391308,11.8013702340739,12.1313010148115,11.7336921252047,11.9282666882038,18193543.8293492,0.0,1.0
2016-03-14,13.67,14.28,13.66,14.07,18798721,11.5644968530316,12.0805424331596,11.5560370894229,11.9028873973778,22221331.3156494,0.0,1.0
2016-03-15,14.19,14.25,13.63,13.78,26885610,12.0044045606817,12.0551631423336,11.530657798597,11.6575542527268,31780568.8713256,0.0,1.0
2016-03-16,15.18,15.22,13.74,13.96,30391854,12.8419211579385,12.8757602123731,11.6237151982922,11.8098299976826,35925181.1349743,0.0,1.0
2016-03-17,14.78,15.52,14.75,15.25,31420719,12.5035306135923,13.1295531206328,12.4781513227664,12.9011395031991,37141367.6002171,0.0,1.0
2016-03-18,14.74,15.015,14.55,14.67,23749962,12.4696915591577,12.7023350583957,12.3089560505932,12.4104732138971,28074025.585894,0.0,1.0
2016-03-21,14.69,14.905,14.535,14.63,15665206,12.4273927411144,12.6092776587005,12.2962664051803,12.3766341594625,18517309.3772656,0.0,1.0
2016-03-22,14.5,15.07,14.42,14.98,16879749,12.26665723255,12.7488637582433,12.1989791236807,12.6727258857654,19952979.5167448,0.0,1.0
2016-03-23,13.27,13.93,13.23,13.93,31731788,11.2261063086854,11.7844507068566,11.1922672542508,11.7844507068566,37509071.7281217,0.0,1.0
2016-03-24,13.56,13.67,13.24,13.38,13017485,11.4714394533364,11.5644968530316,11.2007270178594,11.3191637083806,15387528.0707393,0.0,1.0
2016-03-28,13.61,13.69,13.34,13.59,9792338,11.5137382713797,11.5814163802489,11.285324653946,11.4968187441624,11575191.0490518,0.0,1.0
2016-03-29,14.05,14.15,13.54,13.71,18278893,11.8859678701605,11.970565506247,11.4545199261191,11.5983359074662,21606860.2452425,0.0,1.0
2016-03-30,13.74,14.04,13.5,13.94,15901126,11.6237151982922,11.8775081065518,11.4206808716845,11.7929104704653,18796182.4178297,0.0,1.0
2016-03-31,13.58,14.0,13.57,13.96,11407417,11.4883589805537,11.8436690521172,11.479899216945,11.8098299976826,13484321.2265755,0.0,1.0
2016-04-01,13.65,13.7,13.04,13.21,14608283,11.5475773258143,11.5898761438576,11.0315317456863,11.1753477270335,17267956.5006454,0.0,1.0
2016-04-04,13.5,13.69,13.39,13.58,11363374,11.4206808716845,11.5814163802489,11.3276234719893,11.4883589805537,13432259.488166,0.0,1.0
2016-04-05,14.01,14.05,13.52,13.9,13422963,11.8521288157259,11.8859678701605,11.4376003989018,11.7590714160307,15866829.8795808,0.0,1.0
2016-04-06,13.97,14.1,13.8,13.91,17235842,11.8182897612913,11.9282666882038,11.6744737799441,11.7675311796393,20373904.989929,0.0,1.0
2016-04-07,14.52,14.68,14.25,14.28,23742226,12.2835767597673,12.4189329775058,12.0551631423336,12.0805424331596,28064881.1223394,0.0,1.0
2016-04-08,15.18,15.32,14.61,14.61,20658616,12.8419211579385,12.9603578484597,12.3597146322452,12.3597146322452,24419850.1939987,0.0,1.0
2016-04-11,16.31,16.37,15.42,15.45,26096855,13.7978744457166,13.8486330273685,13.0449554845462,13.0703347753722,30848208.303717,0.0,1.0
2016-04-12,16.35,16.665,15.95,16.28,19119053,13.8317135001512,14.0981960538238,13.493322955805,13.7724951548906,22599984.9220838,0.0,1.0
2016-04-13,16.05,16.25,15.86,16.01,15609175,13.5779205918915,13.7471158640646,13.4171850833271,13.5440815374569,18451077.0301316,0.0,1.0
2016-04-14,15.42,16.14,15.1,16.0,21159149,13.0449554845462,13.6540584643694,12.7742430490693,13.5356217738482,25011513.2984948,0.0,1.0
2016-04-15,15.64,15.76,15.19,15.48,12918134,13.2310702839367,13.3325874472405,12.8503809215472,13.0957140661982,15270088.6190052,0.0,1.0
2016-04-18,15.82,15.92,15.54,15.92,11408829,13.3833460288925,13.467943664979,13.1464726478501,13.467943664979,13485990.3039461,0.0,1.0
2016-04-19,16.32,16.565,16.1,16.37,20972475,13.8063342093252,14.0135984177373,13.6202194099348,13.8486330273685,24790852.2863962,0.0,1.0
2016-04-20,15.89,16.65,15.61,16.31,24825357,13.442564374153,14.0855064084108,13.2056909931107,13.7978744457166,29345213.588003,0.0,1.0
2016-04-21,16.34,16.7,16.015,16.23,24330508,13.8232537365425,14.1278052264541,13.5483114192612,13.7301963368473,28760269.3473699,0.0,1.0
2016-04-22,16.12,16.55,15.81,16.14,15879807,13.6371389371521,14.0009087723243,13.3748862652838,13.6540584643694,18770981.9500789,0.0,1.0
2016-04-25,16.11,16.29,16.01,16.25,13938859,13.6286791735435,13.7809549184992,13.5440815374569,13.7471158640646,16476653.0659783,0.0,1.0
2016-04-26,16.48,16.59,16.03,16.16,15014307,13.9416904270637,14.0347478267589,13.5610010646742,13.6709779915867,17747903.717592,0.0,1.0
2016-04-27,16.61,16.72,16.12,16.59,18354489,14.0516673539762,14.1447247536714,13.6371389371521,14.0347478267589,21696219.7161415,0.0,1.0
2016-04-28,17.55,17.65,16.76,16.79,18302663,14.8468851331898,14.9314827692763,14.178563808106,14.203943098932,21634957.9570694,0.0,1.0
2016-04-29,19.37,19.4,17.95,17.96,35544477,16.386562109965,16.411941400791,15.185275677536,15.1937354411447,42015922.2459061,0.0,1.0
2016-05-02,19.11,19.5,18.83,19.46,32058596,16.16660825614,16.4965390368776,15.9297348750977,16.4626999824429,37895380.3947914,0.0,1.0
2016-05-03,18.38,18.905,18.18,18.71,21664522,15.5490455127082,15.9931831021626,15.3798502405351,15.8282177117938,25608897.603043,0.0,1.0
2016-05-04,17.46,18.4701,17.32,17.81,24375491,14.7707472607119,15.6252679828222,14.6523105701907,15.0668389870148,28813442.2279383,0.0,1.0
2016-05-05,17.87,18.19,17.49,17.81,16441457,15.1175975686668,15.3883100041437,14.7961265515379,15.0668389870148,19434889.3900283,0.0,1.0
2016-05-06,18.47,18.84,18.14,18.16,17336250,15.6251833851861,15.9381946387063,15.3460111861004,15.3629307133178,20492593.8855588,0.0,1.0
2016-05-09,17.39,17.9,17.3,17.81,15197051,14.7115289154513,15.1429768594927,14.6353910429734,15.0668389870148,17963919.2098133,0.0,1.0
2016-05-10,17.93,18.0,17.2101,17.42,14466614,15.1683561503187,15.2275744955793,14.5593377681316,14.7369082062773,17100494.3745701,0.0,1.0
2016-05-11,18.44,18.7499,17.86,18.45,17893558,15.5998040943601,15.8619721685923,15.1091378050581,15.6082638579688,21151368.7943871,0.0,1.0
2016-05-12,18.12,18.648,17.95,18.42,11745342,15.3290916588831,15.7757671774201,15.185275677536,15.5828845671428,13883770.9223735,0.0,1.0
2016-05-13,18.41,18.69,18.09,18.09,13041577,15.5744248035341,15.8112981845765,15.3037123680572,15.3037123680572,15416006.407859,0.0,1.0
2016-05-16,18.91,19.14,18.65,18.89,14315946,15.9974129839669,16.191987546966,15.7774591301419,15.9804934567496,16922394.8354224,0.0,1.0
2016-05-17,19.37,19.73,18.67,18.78,24633320,16.386562109965,16.6911135998766,15.7943786573592,15.8874360570544,29118213.1552681,0.0,1.0
2016-05-18,17.62,19.38,17.57,19.06,29602987,14.9061034784504,16.3950218735737,14.8638046604071,16.1243094380967,34992688.1759595,0.0,1.0
2016-05-19,18.15,18.29,17.05,17.27,24397091,15.3544709497091,15.4729076402303,14.423896952757,14.6100117521475,28838974.8562707,0.0,1.0
2016-05-20,18.2,18.47,17.6,18.3,15001256,15.3967697677524,15.6251833851861,14.8891839512331,15.4813674038389,17732476.572575,0.0,1.0
2016-05-23,17.91,18.21,17.67,17.85,14188105,15.1514366231014,15.405229531361,14.9484022964937,15.1006780414495,16771278.3197443,0.0,1.0
2016-05-24,16.91,17.8,16.89,17.5,18608152,14.3054602622359,15.0583792234062,14.2885407350186,14.8045863151465,21996066.1559881,0.0,1.0
2016-05-25,17.28,17.49,16.2399,16.71,21650169,14.6184715157561,14.7961265515379,13.7385715028199,14.1362649900628,25591931.4079294,0.0,1.0
2016-05-26,17.13,17.78,16.97,17.6,15774915,14.5084945888436,15.05902123699,14.3729803369922,14.9065677036572,18625246.9058913,0.02,1.0
2016-05-27,16.62,17.2,16.54,16.95,20207773,14.0765429110672,14.5677820740286,14.0087857851414,14.3560410555107,23859067.4842434,0.0,1.0
2016-05-31,16.77,17.2,16.4,16.59,24938689,14.2035875221779,14.5677820740286,13.8902108147714,14.051133988845,29444801.4543492,0.0,1.0
2016-06-01,16.9,17.24,16.625,16.99,13250764,14.3136928518072,14.6016606369914,14.0807777314375,14.3899196184736,15645013.0597658,0.0,1.0
2016-06-02,16.96,17.07,16.63,16.71,10786255,14.3645106962514,14.4576767443993,14.0850125518079,14.1527696777336,12735197.7848949,0.0,1.0
2016-06-03,19.18,19.23,18.0,18.0,30022916,16.24477094069,16.2871191443936,15.2453533332857,15.2453533332857,35447685.3494827,0.0,1.0
2016-06-06,18.92,19.2,18.55,19.09,18177442,16.0245602814314,16.2617102221714,15.711183574025,16.1685441740236,21461880.8004683,0.0,1.0
2016-06-07,18.82,19.065,18.66,18.7,11310041,15.9398638740243,16.1473700721718,15.8043496221729,15.8382281851357,13353625.4325779,0.0,1.0
2016-06-08,19.22,19.92,19.1,19.54,19431317,16.2786495036529,16.8715243555029,16.1770138147643,16.5496780073557,22942315.4946726,0.0,1.0
2016-06-09,19.58,19.67,19.18,19.23,12847537,16.5835565703186,16.659783336985,16.24477094069,16.2871191443936,15168927.9313121,0.0,1.0
2016-06-10,19.61,20.4399,19.495,19.83,24422679,16.6089654925407,17.3118609776126,16.5115646240225,16.7952975888364,28835554.8336284,0.0,1.0
2016-06-13,20.22,20.47,19.96,20.35,20665782,17.1256135777243,17.3373545962422,16.9054029184657,17.2357189073536,24399833.0421004,0.0,1.0
2016-06-14,19.79,20.33,19.615,20.29,16445647,16.7614190258736,17.2187796258722,16.6132003129111,17.1849010629093,19417171.8771309,0.0,1.0
2016-06-15,20.5,20.7772,19.65,19.68,22492756,17.3627635184643,17.5975419597969,16.6428440555036,16.6682529777257,26556918.6327767,0.0,1.0
2016-06-16,20.06,21.4,19.89,21.21,26976946,16.9900993258729,18.1250311851286,16.8461154332807,17.964108011055,31851346.2682301,0.0,1.0
2016-06-17,20.11,20.52,19.81,20.41,34176808,17.0324475295764,17.3797027999457,16.778358307355,17.2865367517979,40352134.2241935,0.0,1.0
2016-06-20,19.76,19.86,19.15,19.39,17292621,16.7360101036514,16.8207065110586,16.2193620184679,16.422633396245,20417183.596552,0.0,1.0
2016-06-21,19.16,19.66,19.15,19.39,21131562,16.2278316592086,16.6513136962443,16.2193620184679,16.422633396245,24949773.7234813,0.0,1.0
2016-06-22,19.65,19.695,19.0,19.22,14405331,16.6428440555036,16.6809574388368,16.0923174073572,16.2786495036529,17008196.0274328,0.0,1.0
2016-06-23,19.35,19.77,19.26,19.44,10299699,16.3887548332822,16.7444797443922,16.3125280666157,16.4649815999486,12160727.1374433,0.0,1.0
2016-06-24,20.47,21.08,19.97,21.0,29070144,17.3373545962422,17.8540026814257,16.9138725592064,17.7862455555,34322759.2408462,0.0,1.0
2016-06-27,21.11,21.387,20.19,21.0,30845033,17.8794116036479,18.1140206521657,17.1002046555022,17.7862455555,36418348.7166406,0.0,1.0
2016-06-28,20.63,21.03,20.42,20.54,18657119,17.4728688480936,17.8116544777222,17.2950063925386,17.3966420814272,22028229.4977561,0.0,1.0
2016-06-29,20.77,21.35,20.74,20.83,24509652,17.5914438184636,18.082682981425,17.5660348962414,17.6422616629079,28938242.778327,0.0,1.0
2016-06-30,21.35,21.43,20.85,21.0,16036371,18.082682981425,18.1504401073507,17.6592009443893,17.7862455555,18933944.7692413,0.0,1.0
2016-07-01,22.21,22.32,21.65,21.83,19039281,18.8110720851265,18.9042381332743,18.3367722036464,18.4892257369793,22479443.441416,0.0,1.0
2016-07-05,22.4,22.6291,21.75,22.47,20969423,18.9719952592,19.1660347285698,18.4214686110536,19.031282744385,24758338.2128574,0.0,1.0
2016-07-06,23.16,23.47,22.76,22.82,27339239,19.6156879554943,19.8782468184565,19.2769023258657,19.32772017031,32279101.1294941,0.0,1.0
2016-07-07,22.35,23.03,21.94,22.995,24499835,18.9296470554965,19.505582625865,18.5823917851272,19.4759388832725,28926651.9679248,0.0,1.0
2016-07-08,22.32,22.52,21.83,22.19,26795545,18.9042381332743,19.0736309480886,18.4892257369793,18.794132803645,31637168.3525979,0.0,1.0
2016-07-11,22.04,22.2,21.84,21.99,19635475,18.6670881925343,18.8026024443857,18.49769537772,18.6247399888307,23183362.3185581,0.0,1.0
2016-07-12,20.62,22.0,20.6,21.97,33597621,17.4643992073529,18.6332096295714,17.4474599258714,18.6078007073493,39668295.3014681,0.0,1.0
2016-07-13,21.08,21.3162,20.81,21.11,26817948,17.8540026814257,18.0540555957214,17.6253223814264,17.8794116036479,31663619.2974324,0.0,1.0
2016-07-14,21.47,21.49,20.35,20.57,21121225,18.1843186703136,18.201257951795,17.2357189073536,17.4220510036493,24937568.9555148,0.0,1.0
2016-07-15,21.4,21.57,21.09,21.14,13227847,18.1250311851286,18.2690150777207,17.8624723221665,17.90482052587,15617955.2414928,0.0,1.0
2016-07-18,21.61,21.625,21.26,21.42,10086519,18.3028936406836,18.3155981017947,18.0064562147586,18.14197046661,11909028.1498166,0.0,1.0
2016-07-19,21.57,21.66,21.35,21.52,10913667,18.2690150777207,18.3452418443872,18.082682981425,18.2266668740172,12885631.5564096,0.0,1.0
2016-07-20,19.91,21.07,19.835,21.02,24625537,16.8630547147622,17.845533040685,16.7995324092068,17.8031848369814,29075066.7636029,0.0,1.0
2016-07-21,20.41,20.58,20.03,20.24,24948400,17.2865367517979,17.43052064439,16.9646904036507,17.1425528592057,29456267.1118633,0.0,1.0
2016-07-22,20.55,20.72,20.18,20.31,11839738,17.4051117221679,17.54909561476,17.0917350147614,17.2018403443907,13979032.1248047,0.0,1.0
2016-07-25,19.83,20.29,19.53,20.27,17665999,16.7952975888364,17.1849010629093,16.541208366615,17.1679617814279,20858026.380125,0.0,1.0
2016-07-26,20.45,20.54,19.95,20.18,15629689,17.3204153147607,17.3966420814272,16.896933277725,17.0917350147614,18453780.3650476,0.0,1.0
2016-07-27,21.35,21.44,20.44,20.79,19944188,18.082682981425,18.1589097480914,17.31194567402,17.608383099945,23547855.9369426,0.0,1.0
2016-07-28,21.27,21.72,20.85,21.48,17978890,18.0149258554993,18.3960596888314,17.6592009443893,18.1927883110543,21227452.9114015,0.0,1.0
2016-07-29,21.86,22.1,21.54,21.65,14769881,18.5146346592014,18.7179060369786,18.2436061554986,18.3367722036464,17438615.7006636,0.0,1.0
2016-08-01,22.23,22.295,21.52,21.84,14475114,18.8280113666079,18.8830640314225,18.2266668740172,18.49769537772,17090587.9518795,0.0,1.0
2016-08-02,22.69,22.94,22.3,22.48,19351997,19.2176148406807,19.4293558591986,18.8872988517929,19.0397523851257,22848663.3523584,0.0,1.0
2016-08-03,22.42,22.57,22.08,22.54,11689052,18.9889345406815,19.1159791517922,18.7009667554972,19.09057022957,13801119.0295353,0.0,1.0
2016-08-04,22.37,22.7,22.35,22.59,12074761,18.9465863369779,19.2260844814214,18.9296470554965,19.1329184332736,14256520.8721966,0.0,1.0
2016-08-05,21.24,21.76,21.07,21.58,23504291,17.9895169332772,18.4299382517943,17.845533040685,18.2774847184614,27751225.4882463,0.0,1.0
2016-08-08,21.42,21.8,21.13,21.16,12216855,18.14197046661,18.4638168147572,17.8963508851293,17.9217598073514,14424289.4994029,0.0,1.0
2016-08-09,21.49,21.65,21.36,21.55,10659087,18.201257951795,18.3367722036464,18.0911526221657,18.2520757962393,12585052.1011604,0.0,1.0
2016-08-10,21.77,22.09,21.54,22.07,15635275,18.438407892535,18.7094363962379,18.2436061554986,18.6924971147564,18460375.6861137,0.0,1.0
2016-08-11,21.74,22.085,21.63,21.74,10017479,18.4129989703129,18.7052015758675,18.319832922165,18.4129989703129,11827513.4762743,0.0,1.0
2016-08-12,21.75,22.19,21.62,22.08,8425820,18.4214686110536,18.794132803645,18.3113632814243,18.7009667554972,9948261.39377595,0.0,1.0
2016-08-15,21.51,21.825,21.41,21.71,8002489,18.2181972332765,18.484990916609,18.1335008258693,18.3875900480907,9448439.72133472,0.0,1.0
2016-08-16,21.32,21.62,20.92,21.56,13669334,18.0572740592029,18.3113632814243,17.7184884295743,18.26054543698,16139213.4784305,0.0,1.0
2016-08-17,20.87,21.09,20.38,21.08,14909559,17.6761402258707,17.8624723221665,17.2611278295757,17.8540026814257,17603531.7865709,0.0,1.0
2016-08-18,21.04,21.19,20.885,21.01,8464474,17.8201241184629,17.9471687295736,17.6888446869818,17.7947151962407,9993899.6931836,0.0,1.0
2016-08-19,20.61,20.77,20.47,20.7,9102615,17.4559295666122,17.5914438184636,17.3373545962422,17.5321563332786,10747344.8740782,0.0,1.0
2016-08-22,20.39,20.41,20.08,20.17,8994789,17.2695974703164,17.2865367517979,17.0070386073543,17.0832653740207,10620036.050362,0.0,1.0
2016-08-23,20.09,20.6,20.05,20.47,10538570,17.015508248095,17.4474599258714,16.9816296851322,17.3373545962422,12442759.1708113,0.0,1.0
2016-08-24,18.17,19.73,18.05,19.72,30358572,15.3893372258779,16.7106011814293,15.2877015369893,16.7021315406886,35843990.2345133,0.0,1.0
2016-08-25,18.28,18.53,18.0,18.13,17159844,15.4825032740257,15.6942442925436,15.2453533332857,15.355458662915,20260415.435936,0.0,1.0
2016-08-26,18.22,18.99,17.9101,18.71,22441535,15.4316854295814,16.0838477666164,15.1692112630267,15.8466978258764,26496442.6320017,0.0,1.0
2016-08-29,18.39,18.625,17.9,17.99,10220520,15.592608603655,15.7918616227882,15.1771448616327,15.2534545285347,12054132.0299634,0.02,1.0
2016-08-30,17.42,18.25,17.28,18.23,18914670,14.7701599714883,15.4739046773629,14.6514560451962,15.4569469736069,22308055.7039355,0.0,1.0
2016-08-31,17.01,17.48,16.75,17.11,36424159,14.42252704449,14.8210330827564,14.2020768956619,14.5073155632701,42958833.9601487,0.0,1.0
2016-09-01,17.8,17.97,16.76,16.88,22559096,15.0923563428526,15.2364968247787,14.2105557475399,14.3123019700759,26606309.8218699,0.0,1.0
2016-09-02,18.16,18.66,17.88,18.34,22968125,15.3975950104609,15.8215376043612,15.1601871578767,15.550214344265,27088720.655182,0.0,1.0
2016-09-06,19.04,19.08,18.51,18.66,17266378,16.1437339757255,16.1776493832375,15.6943548261911,15.8215376043612,20364051.9358364,0.0,1.0
2016-09-07,18.91,19.01,18.45,18.95,12273074,16.0335089013114,16.1182974200915,15.6434817149231,16.0674243088234,14474924.4079078,0.0,1.0
2016-09-08,18.43,19.07,18.35,18.87,11361742,15.626524011167,16.1691705313595,15.558693196143,15.9995934937994,13400094.9226047,0.0,1.0
2016-09-09,17.53,18.23,17.31,18.21,18499728,14.8634273421464,15.4569469736069,14.6768926008303,15.4399892698509,21818671.049067,0.0,1.0
2016-09-12,17.77,18.0,17.12,17.24,19472184,15.0669197872186,15.2619333804127,14.5157944151481,14.6175406376842,22965590.4834333,0.0,1.0
2016-09-13,17.29,17.72,17.06,17.57,14611847,14.6599348970742,15.0245255278285,14.4649213038801,14.8973427496584,17233284.895448,0.0,1.0
2016-09-14,17.19,17.63,16.955,17.47,16072799,14.5751463782942,14.9482158609265,14.375893359161,14.8125542308784,18956338.9374574,0.0,1.0
2016-09-15,17.65,18.2025,17.0,17.15,25980231,14.9651735646825,15.4336301309424,14.414048192612,14.5412309707821,30641213.4258283,0.0,1.0
2016-09-16,17.34,17.79,17.06,17.47,22759856,14.7023291564643,15.0838774909746,14.4649213038801,14.8125542308784,26843087.162586,0.0,1.0
2016-09-19,17.19,17.65,17.15,17.59,8791827,14.5751463782942,14.9651735646825,14.5412309707821,14.9143004534145,10369124.4127105,0.0,1.0
2016-09-20,17.2,17.44,17.09,17.25,8649517,14.5836252301722,14.7871176752443,14.4903578595141,14.6260194895622,10201283.292182,0.0,1.0
2016-09-21,18.69,18.8,17.43,17.48,27351310,15.8469741599952,15.9402415306533,14.7786388233663,14.8210330827564,32258270.8054441,0.0,1.0
2016-09-22,18.53,19.19,18.3,18.92,18682479,15.7113125299471,16.2709167538956,15.516298936753,16.0419877531894,22034208.4857735,0.0,1.0
2016-09-23,18.11,18.54,18.02,18.52,10709260,15.3552007510708,15.7197913818251,15.2788910841688,15.7028336780691,12630554.4124179,0.0,1.0
2016-09-26,17.92,18.42,17.9,18.2,10404345,15.1941025653887,15.618045159289,15.1771448616327,15.4315104179729,12270936.147602,0.0,1.0
2016-09-27,17.6,17.83,17.37,17.73,11570496,14.9227793052925,15.1177928984866,14.7277657120983,15.0330043797066,13646300.4266087,0.0,1.0
2016-09-28,18.02,18.19,17.29,17.61,11929002,15.2788910841688,15.4230315660949,14.6599348970742,14.9312581571705,14069124.1828886,0.0,1.0
2016-09-29,17.94,18.14,17.65,17.9,9713196,15.2110602691447,15.3806373067048,14.9651735646825,15.1771448616327,11455791.5856446,0.0,1.0
2016-09-30,17.72,18.39,17.68,18.32,11203228,15.0245255278285,15.592608603655,14.9906101203165,15.533256640509,13213142.724028,0.0,1.0
2016-10-03,17.39,17.87,17.25,17.7,10306406,14.7447234158543,15.1517083059986,14.6260194895622,15.0075678240725,12155426.4047628,0.0,1.0
2016-10-04,15.45,16.77,15.39,16.75,37042227,13.0998261515209,14.2190345994179,13.0489530402529,14.2020768956619,43687786.4278798,0.0,1.0
2016-10-05,15.98,16.0252,15.53,15.8,17985499,13.5492053010553,13.5875297115439,13.167656966545,13.3965859672512,21212186.8134668,0.0,1.0
2016-10-06,15.64,15.79,15.3,15.54,18020728,13.2609243372031,13.3881071153732,12.9726433733508,13.176135818423,21253736.0709687,0.0,1.0
2016-10-07,15.73,16.16,15.31,16.1,22006036,13.3372340041051,13.7018246348594,12.9811222252288,13.6509515235914,25954028.112085,0.0,1.0
2016-10-10,15.58,15.975,15.51,15.92,12979505,13.210051225935,13.5449658751163,13.150699262789,13.4983321897873,15308092.6365361,0.0,1.0
2016-10-11,15.52,15.89,15.42,15.63,14359478,13.159178114667,13.4728956341532,13.0743895958869,13.2524454853251,16935639.6439079,0.0,1.0
2016-10-12,15.83,16.05,15.47,15.61,16397308,13.4220225228852,13.6085572642014,13.116783855277,13.235487781569,19339066.463152,0.0,1.0
2016-10-13,16.0,16.36,15.701,16.01,13261178,13.5661630048113,13.8714016724196,13.3126453336589,13.5746418566893,15640299.1711621,0.0,1.0
2016-10-14,15.69,16.09,15.67,15.8,11524502,13.3033185965931,13.6424726717134,13.2863608928371,13.3965859672512,13592054.8746616,0.0,1.0
2016-10-17,15.9,16.02,15.7,15.73,7446006,13.4813744860313,13.5831207085673,13.3117974484711,13.3372340041051,8781856.44369357,0.0,1.0
2016-10-18,16.37,16.45,16.07,16.26,13588654,13.8798805242976,13.9477113393216,13.6255149679574,13.7866131536395,16026525.9913869,0.0,1.0
2016-10-19,17.29,17.43,16.44,16.7,29588598,14.6599348970742,14.7786388233663,13.9392324874436,14.1596826362718,34896939.3801402,0.0,1.0
2016-10-20,17.04,17.34,16.6367,17.32,15876267,14.4479636001241,14.7023291564643,14.106011503884,14.6853714527083,18724548.1209322,0.0,1.0
2016-10-21,16.92,17.07,16.74,17.02,8517093,14.346217377588,14.4734001557581,14.1935980437838,14.431005896368,10045101.7691347,0.0,1.0
2016-10-24,16.53,17.04,16.285,16.99,13482292,14.0155421543457,14.4479636001241,13.8078102833345,14.405569340734,15901082.1205299,0.0,1.0
2016-10-25,16.89,17.94,16.48,16.68,19976792,14.320780821954,15.2110602691447,13.9731478949557,14.1427249325158,23560727.6638679,0.0,1.0
2016-10-26,16.65,16.95,16.49,16.85,11473569,14.1172883768818,14.371653933222,13.9816267468337,14.2868654144419,13531984.2415938,0.0,1.0
2016-10-27,16.85,17.28,16.62,17.1,13324513,14.2868654144419,14.6514560451962,14.0918518212478,14.4988367113921,15714996.7846023,0.0,1.0
2016-10-28,17.08,17.4,16.7,16.81,16942288,14.4818790076361,14.7532022677323,14.1596826362718,14.2529500069299,19981818.5808221,0.0,1.0
2016-10-31,17.59,17.62,17.0,17.17,15422124,14.9143004534145,14.9397370090485,14.414048192612,14.5581886745382,18188929.6120418,0.0,1.0
2016-11-01,18.41,18.73,17.97,17.99,26240842,15.609566307411,15.8808895675073,15.2364968247787,15.2534545285347,30948579.3330876,0.0,1.0
2016-11-02,18.14,18.95,17.88,18.67,25091351,15.3806373067048,16.0674243088234,15.1601871578767,15.8300164562392,29592863.940793,0.0,1.0
2016-11-03,18.33,18.63,17.93,18.0,12348641,15.541735492387,15.7961010487272,15.2025814172667,15.2619333804127,14564048.5028764,0.0,1.0
2016-11-04,18.27,18.38,18.0146,18.3,11741792,15.4908623811189,15.584129751777,15.2743125041546,15.516298936753,13848327.7794445,0.0,1.0
2016-11-07,17.35,17.64,17.01,17.56,14294029,14.7108080083423,14.9566947128045,14.42252704449,14.8888638977804,16858448.7683723,0.0,1.0
2016-11-08,17.15,17.65,16.99,17.36,14307006,14.5412309707821,14.9651735646825,14.405569340734,14.7192868602203,16873753.9065995,0.0,1.0
2016-11-09,17.25,18.305,16.785,18.3,33909434,14.6260194895622,15.520538362692,14.2317528772349,15.516298936753,39992954.8102571,0.0,1.0
2016-11-10,15.77,17.13,15.58,17.1,36116365,13.3711494116172,14.5242732670261,13.210051225935,14.4988367113921,42595820.1884391,0.0,1.0
2016-11-11,14.84,15.82,14.66,15.79,34916934,12.5826161869625,13.4135436710072,12.4299968531584,13.3881071153732,41181205.3122068,0.0,1.0
2016-11-14,14.64,15.16,13.95,14.56,35882330,12.4130391494024,12.8539394470587,11.8279983698199,12.3452083343783,42319798.1475222,0.0,1.0
2016-11-15,15.58,15.6,14.69,14.78,27134369,13.210051225935,13.227008929691,12.4554334087924,12.5317430756945,32002409.512994,0.0,1.0
2016-11-16,15.6,15.755,15.31,15.55,16732724,13.227008929691,13.3584311338002,12.9811222252288,13.184614670301,19734657.7587967,0.0,1.0
2016-11-17,15.36,15.96,15.11,15.65,16124098,13.0235164846189,13.5322475972993,12.8115451876687,13.2694031890811,19016841.2327423,0.0,1.0
2016-11-18,15.29,15.36,14.94,15.18,14552728,12.9641645214728,13.0235164846189,12.6674047057426,12.8708971508147,17163559.653339,0.0,1.0
2016-11-21,15.39,15.64,15.33,15.55,10228709,13.0489530402529,13.2609243372031,12.9980799289849,13.184614670301,12063790.1772194,0.0,1.0
2016-11-22,15.35,15.48,14.79,15.261,14780572,13.0150376327409,13.125262707155,12.5402219275725,12.9395758510266,17432279.9981194,0.0,1.0
2016-11-23,14.63,14.78,14.35,14.65,21369652,12.4045602975244,12.5317430756945,12.1671524449402,12.4215180012804,25203473.66302,0.0,1.0
2016-11-25,14.76,14.95,14.61,14.76,8003210,12.5147853719384,12.6758835576206,12.3876025937683,12.5147853719384,9439025.60765238,0.0,1.0
2016-11-28,15.4,15.44,14.9,15.09,15149313,13.0743895958869,13.1083490493827,12.6498964271893,12.8112038312944,17844000.9370223,0.02,1.0
2016-11-29,15.44,15.53,15.01,15.08,14885748,13.1083490493827,13.1847578197483,12.7432849243028,12.8027139679204,17533554.2450194,0.0,1.0
2016-11-30,15.02,15.26,14.71,15.2,22946337,12.7517747876767,12.9555315086516,12.4885890230842,12.9045923284079,27027922.581653,0.0,1.0
2016-12-01,15.02,15.31,14.79,14.95,18419559,12.7517747876767,12.9979808255213,12.5565079300758,12.6923457440591,21695942.7833815,0.0,1.0
2016-12-02,15.66,15.86,15.035,15.24,19257413,13.2951260436097,13.4649233110887,12.7645095827376,12.9385517819037,22682830.2786155,0.0,1.0
2016-12-05,15.71,15.95,15.16,15.35,22994746,13.3375753604794,13.5413320814543,12.8706328749121,13.0319402790172,27084942.3449492,0.0,1.0
2016-12-06,15.49,15.94,15.38,15.68,17462182,13.1507983662525,13.5328422180804,13.057409869139,13.3121057703576,20568272.103854,0.0,1.0
2016-12-07,15.79,15.99,15.65,15.67,16784944,13.4054942674711,13.5752915349501,13.2866361802357,13.3036159069836,19770570.2208321,0.0,1.0
2016-12-08,15.92,15.95,15.74,15.75,10802504,13.5158624913324,13.5413320814543,13.3630449506013,13.3715348139753,12724002.1708039,0.0,1.0
2016-12-09,15.45,15.86,15.32,15.84,15558354,13.1168389127567,13.4649233110887,13.0064706888953,13.4479435843408,18325800.2098526,0.0,1.0
2016-12-12,15.31,15.62,15.09,15.58,18397036,12.9979808255213,13.2611665901139,12.8112038312944,13.2272071366181,21669413.4989773,0.0,1.0
2016-12-13,15.74,15.79,15.23,15.23,14780574,13.3630449506013,13.4054942674711,12.9300619185297,12.9300619185297,17409672.3927829,0.0,1.0
2016-12-14,14.73,16.14,14.71,15.9,32174862,12.5055687498321,13.7026394855594,12.4885890230842,13.4988827645845,37897973.833966,0.0,1.0
2016-12-15,14.0,14.35,13.805,14.25,37334859,11.8858087235336,12.1829539416219,11.7202563877415,12.0980553078824,43975806.6243394,0.0,1.0
2016-12-16,14.28,14.465,13.94,14.22,28359496,12.1235248980042,12.2805873704224,11.8348695432898,12.0725857177605,33403948.6277351,0.0,1.0
2016-12-19,14.24,14.41,14.08,14.26,13865321,12.0895654445084,12.2338931218656,11.9537276305252,12.1065451712563,16331618.530564,0.0,1.0
2016-12-20,14.34,14.41,13.94,13.99,13240470,12.1744640782479,12.2338931218656,11.8348695432898,11.8773188601596,15595621.9986092,0.0,1.0
2016-12-21,14.16,14.335,14.01,14.25,13506096,12.0216465375168,12.170219146561,11.8942985869075,12.0980553078824,15908496.2915158,0.0,1.0
2016-12-22,14.12,14.33,14.03,14.12,11046825,11.987687084021,12.165974214874,11.9112783136554,11.987687084021,13011781.8313689,0.0,1.0
2016-12-23,14.55,14.6,14.16,14.18,12430016,12.352751209101,12.3952005259707,12.0216465375168,12.0386262642647,14641008.2854055,0.0,1.0
2016-12-27,14.86,14.97,14.61,14.71,11183050,12.6159369736935,12.709325470807,12.4036903893447,12.4885890230842,13172237.8881977,0.0,1.0
2016-12-28,15.28,15.3,14.64,14.8,18023296,12.9725112353995,12.9894909621474,12.4291599794665,12.5649977934498,21229194.4005797,0.0,1.0
2016-12-29,16.39,16.46,15.52,15.6,29869337,13.9148860699082,13.9743151135259,13.1762679563743,13.244186863366,35182352.9830187,0.0,1.0
2016-12-30,15.98,16.84,15.941,16.44,18792684,13.5668016715762,14.2969299217361,13.5336912044177,13.957335386778,22135437.4884961,0.0,1.0
2017-01-03,16.39,16.44,15.865,16.0,18580757,13.9148860699082,13.957335386778,13.4691682427757,13.5837813983241,21885813.9189931,0.0,1.0
2017-01-04,16.4,16.63,16.17,16.56,13706466,13.9233759332822,14.1186427908831,13.7281090756813,14.0592137472654,16144507.1566785,0.0,1.0
2017-01-05,17.37,17.5,16.76,16.78,26855449,14.7468926805556,14.857260904417,14.2290110147445,14.2459907414924,31632368.881688,0.0,1.0
2017-01-06,16.93,17.37,16.69,17.02,17819459,14.3733386921017,14.7468926805556,14.1695819711268,14.4497474624672,20989099.8419023,0.0,1.0
2017-01-09,16.97,17.3,16.865,17.28,15596053,14.4072981455975,14.6874636369379,14.318154580171,14.67048391019,18370204.9291508,0.0,1.0
2017-01-10,16.8,17.22,16.56,17.03,17280814,14.2629704682403,14.6195447299463,14.0592137472654,14.4582373258412,20354643.2243169,0.0,1.0
2017-01-11,16.68,16.81,16.14,16.76,22505990,14.1610921077528,14.2714603316142,13.7026394855594,14.2290110147445,26509248.7460398,0.0,1.0
2017-01-12,16.89,17.28,16.7,17.05,21007913,14.3393792386058,14.67048391019,14.1780718345007,14.4752170525891,24744700.9152747,0.0,1.0
2017-01-13,16.87,16.94,16.45,16.76,12425310,14.3223995118579,14.3818285554756,13.9658252501519,14.2290110147445,14635465.204448,0.0,1.0
2017-01-17,17.24,17.71,17.18,17.6,18824355,14.6365244566942,15.03554803527,14.5855852764505,14.9421595381565,22172741.9757476,0.0,1.0
2017-01-18,16.82,17.2662,16.68,17.19,17100008,14.2799501949882,14.6587678987339,14.1610921077528,14.5940751398244,20141676.3106741,0.0,1.0
2017-01-19,16.92,17.0367,16.55,16.64,15553472,14.3648488287277,14.4639255343017,14.0507238838915,14.127132654257,18320049.82285,0.0,1.0
2017-01-20,17.11,17.34,16.92,16.97,17674396,14.5261562328328,14.7214230904337,14.3648488287277,14.4072981455975,20818233.7235558,0.0,1.0
2017-01-23,17.82,17.83,17.21,17.4,19931322,15.1289365323834,15.1374263957574,14.6110548665723,14.7723622706774,23476611.0149083,0.0,1.0
2017-01-24,18.13,18.35,17.72,17.79,28880807,15.392122296976,15.5788992912029,15.0440378986439,15.1034669422616,34017987.9556226,0.0,1.0
2017-01-25,18.06,18.08,17.66,17.76,18390411,15.3326932533583,15.3496729801062,14.9930987184002,15.0779973521397,21661610.0754024,0.0,1.0
2017-01-26,17.87,18.06,17.53,17.58,19269733,15.1713858492532,15.3326932533583,14.8827304945388,14.9251798114086,22697341.7017767,0.0,1.0
2017-01-27,17.79,18.09,17.71,17.85,13232492,15.1034669422616,15.3581628434802,15.03554803527,15.1544061225053,15586224.909812,0.0,1.0
2017-01-30,18.01,18.31,17.84,17.91,17194439,15.2902439364885,15.5449398377071,15.1459162591313,15.205345302749,20252904.2490291,0.0,1.0
2017-01-31,18.44,18.6,18.25,18.46,22456742,15.6553080615685,15.7911458755517,15.4940006574634,15.6722877883164,26451240.7454032,0.0,1.0
2017-02-01,18.48,18.521,18.06,18.16,16179917,15.6892675150643,15.7240759548975,15.3326932533583,15.4175918870978,19057923.8879639,0.0,1.0
2017-02-02,18.94,18.97,18.59,18.95,17869838,16.0798012302661,16.105270820388,15.7826560121778,16.0882910936401,21048440.0194541,0.0,1.0
2017-02-03,18.93,19.18,18.77,18.82,11772462,16.0713113668922,16.283557951241,15.9354735529089,15.9779228697787,13866491.6989344,0.0,1.0
2017-02-06,19.42,19.42,18.96,19.17,12249764,16.4873146722158,16.4873146722158,16.096780957014,16.275068087867,14428693.9146549,0.0,1.0
2017-02-07,19.33,19.49,19.0,19.2,13155813,16.4109059018503,16.5467437158335,16.1307404105098,16.3005376779889,15495906.613012,0.0,1.0
2017-02-08,19.59,19.65,19.335,19.5,12512290,16.631642349573,16.6825815298167,16.4151508335372,16.5552335792075,14737916.7942661,0.0,1.0
2017-02-09,19.15,19.65,19.03,19.63,14426887,16.2580883611191,16.6825815298167,16.1562100006317,16.6656018030688,16993073.2269057,0.0,1.0
2017-02-10,19.49,19.5,18.8,18.85,15641607,16.5467437158335,16.5552335792075,15.9609431430308,16.0033924599005,18423861.8585895,0.0,1.0
2017-02-13,19.42,19.51,19.215,19.29,11874803,16.4873146722158,16.5637234425814,16.3132724730498,16.3769464483545,13987036.630569,0.0,1.0
2017-02-14,19.27,19.5772,19.1,19.54,14019148,16.3599667216066,16.6207753244544,16.2156390442494,16.5891930327033,16512807.5476593,0.0,1.0
2017-02-15,19.32,19.37,18.84,19.0,12778273,16.4024160384763,16.4448653553461,15.9949025965266,16.1307404105098,15051211.5886394,0.0,1.0
2017-02-16,20.5,20.74,19.65,19.74,34706140,17.4042199166027,17.6079766375776,16.6825815298167,16.7589903001823,40879503.5577142,0.0,1.0
2017-02-17,20.17,20.78,20.16,20.42,17084087,17.1240544252623,17.6419360910734,17.1155645618883,17.3363010096111,20122923.358714,0.0,1.0
2017-02-21,20.11,20.15,19.72,19.98,11707147,17.0731152450186,17.1070746985144,16.7420105734344,16.9627470211572,13789558.7765502,0.0,1.0
2017-02-22,19.87,20.09,19.51,19.94,13647074,16.8693585240437,17.0561355182707,16.5637234425814,16.9287875676614,16074550.7894392,0.0,1.0
2017-02-23,19.69,20.26,19.68,20.18,15881762,16.7165409833126,17.2004631956279,16.7080511199386,17.1325442886362,18706734.4908356,0.0,1.0
2017-02-24,19.54,20.04,19.51,20.0,13358789,16.6146626228251,17.039807521055,16.5891539289313,17.0057959291967,15710865.9372594,0.03,1.0
2017-02-27,18.91,20.135,18.8,19.59,19345287,16.0789800510554,17.1205850517187,15.9854481734449,16.6571771126481,22751404.3806521,0.0,1.0
2017-02-28,18.58,19.36,18.02,19.17,32529101,15.7983844182237,16.4616104594624,15.3222221322062,16.300055398135,38256487.5357018,0.0,1.0
2017-03-01,18.91,19.12,18.14,18.24,18157741,16.0789800510554,16.257540908312,15.4242569077814,15.5092858874273,21354767.6046443,0.0,1.0
2017-03-02,18.04,18.51,17.92,18.39,32753180,15.3392279281354,15.7388641324715,15.2371931525602,15.6368293568963,38520020.0406582,0.0,1.0
2017-03-03,18.24,18.425,17.76,17.91,21509970,15.5092858874273,15.6665894997724,15.1011467851266,15.2286902545956,25297222.2994519,0.0,1.0
2017-03-06,18.02,18.24,17.815,18.21,13093526,15.3222221322062,15.5092858874273,15.1479127239319,15.4837771935336,15398898.1809668,0.0,1.0
2017-03-07,17.77,17.99,17.59,17.8,13903205,15.1096496830912,15.2967134383124,14.9565975197285,15.135158376985,16351137.056902,0.0,1.0
2017-03-08,17.82,17.99,17.35,17.56,13072569,15.1521641729142,15.2967134383124,14.7525279685781,14.9310888258347,15374251.2898866,0.0,1.0
2017-03-09,17.72,17.97,17.67,17.78,8733717,15.0671351932682,15.2797076423832,15.0246207034452,15.1181525810558,10271459.2558475,0.0,1.0
2017-03-10,18.2,18.29,17.75,17.83,12912601,15.475274295569,15.5518003772503,15.092643887162,15.1606670708788,15186117.7845028,0.0,1.0
2017-03-13,18.27,18.385,18.04,18.38,9828087,15.5347945813211,15.632577907914,15.3392279281354,15.6283264589317,11558514.5687025,0.0,1.0
2017-03-14,17.8,18.5,17.72,18.23,12902403,15.135158376985,15.7303612345069,15.0671351932682,15.5007829894627,15174124.2264919,0.0,1.0
2017-03-15,19.02,19.07,17.7,17.95,23309018,16.172511928666,16.215026418489,15.050129397339,15.262701846454,27413028.0018021,0.0,1.0
2017-03-16,18.91,19.5,18.865,19.44,15766985,16.0789800510554,16.5806510309667,16.0407170102147,16.5296336431791,18543072.0980607,0.0,1.0
2017-03-17,18.85,19.242,18.75,19.03,15091460,16.0279626632678,16.3612762634801,15.9429336836219,16.1810148266306,17748607.6662722,0.0,1.0
2017-03-20,19.06,19.11,18.82,18.93,7937619,16.2065235205244,16.2490380103474,16.0024539693741,16.0959858469846,9335192.58145652,0.0,1.0
2017-03-21,19.45,19.59,19.09,19.11,14114352,16.5381365411437,16.6571771126481,16.2320322144182,16.2490380103474,16599460.6294994,0.0,1.0
2017-03-22,19.48,19.77,19.31,19.66,9935504,16.5636452350375,16.8102292760109,16.4190959696394,16.7166973984003,11684844.4393504,0.0,1.0
2017-03-23,19.37,19.65,19.07,19.55,11470057,16.470113357427,16.7081945004357,16.215026418489,16.6231655207897,13489585.6068782,0.0,1.0
2017-03-24,19.21,19.41,19.17,19.26,6517621,16.3340669899934,16.5041249492854,16.300055398135,16.3765814798164,7665176.06954241,0.0,1.0
2017-03-27,19.6,19.77,19.395,19.62,10212226,16.6656800106127,16.8102292760109,16.4913706023385,16.6826858065419,12010288.7774479,0.0,1.0
2017-03-28,19.08,19.75,19.01,19.52,11304275,16.2235293164536,16.7932234800817,16.1640090307014,16.5976568268959,13294614.4327089,0.0,1.0
2017-03-29,19.19,19.22,18.92,19.0,7267372,16.3170611940642,16.342569887958,16.08748294902,16.1555061327368,8546935.44513597,0.0,1.0
2017-03-30,18.84,19.18,18.69,19.06,8694834,16.0194597653032,16.3085582960996,15.8919162958343,16.2065235205244,10225730.140713,0.0,1.0
2017-03-31,18.99,19.25,18.78,18.88,8676734,16.1470032347722,16.3680785818518,15.9684423775157,16.0534713571616,10204443.2805444,0.0,1.0
2017-04-03,19.31,19.325,18.92,18.95,6702637,16.4190959696394,16.4318503165863,16.08748294902,16.1129916429138,7882767.76683232,0.0,1.0
2017-04-04,19.46,19.53,19.3293,19.42,6834703,16.5466394391083,16.6061597248605,16.435506562711,16.51262784725,8038086.57760706,0.0,1.0
2017-04-05,19.36,19.54,19.02,19.18,9587604,16.4616104594624,16.6146626228251,16.172511928666,16.3085582960996,11275689.8176572,0.0,1.0
2017-04-06,19.28,19.39,19.15,19.37,7323629,16.3935872757456,16.4871191533562,16.2830496022058,16.470113357427,8613097.59389304,0.0,1.0
2017-04-07,19.14,19.71,18.9351,19.68,12943215,16.2745467042412,16.7592118882233,16.1003223249466,16.7337031943295,15222121.9799283,0.0,1.0
2017-04-10,19.47,19.53,18.89,19.1,9826400,16.5551423370729,16.6061597248605,16.0619742551262,16.2405351123828,11556530.5392492,0.0,1.0
2017-04-11,20.09,20.12,19.64,19.76,17827960,17.082322010878,17.1078307047718,16.6996916024711,16.8017263780463,20966922.1884426,0.0,1.0
2017-04-12,20.22,20.365,19.86,20.05,13983786,17.1928596844178,17.3161517049045,16.8867553576923,17.0483104190196,16445905.9231585,0.0,1.0
2017-04-13,19.83,20.32,19.81,20.3,15723473,16.8612466637985,17.2778886640638,16.8442408678693,17.2608828681346,18491898.9566433,0.0,1.0
2017-04-17,19.84,20.04,19.75,19.88,7013872,16.8697495617631,17.039807521055,16.7932234800817,16.9037611536215,8248801.79581377,0.0,1.0
2017-04-18,19.71,19.87,19.54,19.86,10328529,16.7592118882233,16.8952582556569,16.6146626228251,16.8867553576923,12147069.202762,0.0,1.0
2017-04-19,18.91,19.65,18.78,19.49,18922342,16.0789800510554,16.7081945004357,15.9684423775157,16.5721481330021,22253991.6141331,0.0,1.0
2017-04-20,19.2,19.28,18.8,19.06,11573176,16.3255640920288,16.3935872757456,15.9854481734449,16.2065235205244,13610860.7302883,0.0,1.0
2017-04-21,19.23,19.375,19.0,19.15,10490371,16.3510727859226,16.4743648064093,16.1555061327368,16.2830496022058,12337406.6626184,0.0,1.0
2017-04-24,19.04,19.26,18.82,18.92,14307763,16.1895177245952,16.3765814798164,16.0024539693741,16.08748294902,16826925.4312708,0.0,1.0
2017-04-25,16.89,18.21,16.86,18.19,51408803,14.3613946622066,15.4837771935336,14.3358859683128,15.4667713976044,60460331.5411282,0.0,1.0
2017-04-26,16.96,17.12,16.59,17.12,24479212,14.4209149479588,14.5569613153923,14.1063077232686,14.5569613153923,28789257.617719,0.0,1.0
2017-04-27,16.71,16.99,16.57,16.91,20271513,14.2083424988438,14.4464236418526,14.0893019273394,14.3784004581358,23840710.6428892,0.0,1.0
2017-04-28,16.72,17.02,16.69,16.8,16586969,14.2168453968084,14.4719323357464,14.1913367029146,14.2848685805252,19507430.3714564,0.0,1.0
2017-05-01,16.36,16.78,16.31,16.59,14705745,13.9107410700829,14.267862784596,13.8682265802599,14.1063077232686,17294979.9718015,0.0,1.0
2017-05-02,16.41,16.53,16.24,16.35,12835616,13.9532555599059,14.055290335481,13.8087062945077,13.9022381721183,15095578.0646091,0.0,1.0
2017-05-03,16.21,16.51,16.185,16.37,16053051,13.7831976006139,14.0382845395518,13.7619403557024,13.9192439680475,18879505.6307115,0.0,1.0
2017-05-04,16.0,16.13,15.86,16.0,13129756,13.6046367433573,13.7151744168971,13.4855961718529,13.6046367433573,15441507.1833927,0.0,1.0
2017-05-05,16.15,16.36,16.1,16.26,13008010,13.7321802128263,13.9107410700829,13.6896657230033,13.8257120904369,15298325.4111229,0.0,1.0
2017-05-08,16.26,16.29,15.98,16.23,10651597,13.8257120904369,13.8512207843307,13.5876309474281,13.8002033965431,12527019.6635873,0.0,1.0
2017-05-09,16.28,16.3,16.03,16.18,11221052,13.8427178863661,13.8597236822953,13.6301454372511,13.7576889067201,13196738.3905095,0.0,1.0
2017-05-10,16.39,16.54,16.29,16.47,11237698,13.9362497639767,14.0637932334456,13.8512207843307,14.0042729476934,13216315.2454468,0.0,1.0
2017-05-11,16.7,16.845,16.39,16.47,14670379,14.1998396008792,14.3231316213659,13.9362497639767,14.0042729476934,17253387.0935296,0.0,1.0
2017-05-12,16.87,16.95,16.71,16.83,10704956,14.3443888662774,14.4124120499942,14.2083424988438,14.310377274419,12589773.5625782,0.0,1.0
2017-05-15,16.9,17.11,16.77,17.08,9868175,14.3698975601712,14.5484584174277,14.2593598866314,14.5229497235339,11605660.8477321,0.0,1.0
2017-05-16,16.96,17.055,16.89,17.01,10012744,14.4209149479588,14.5016924786224,14.3613946622066,14.4634294377818,11775684.0569978,0.0,1.0
2017-05-17,17.11,17.38,16.895,17.34,21332842,14.5484584174277,14.7780366624719,14.3656461111889,14.7440250706135,25088907.4393448,0.0,1.0
2017-05-18,16.51,17.07,16.5,17.06,14176619,14.0382845395518,14.5144468255693,14.0297816415872,14.5059439276047,16672690.9566881,0.0,1.0
2017-05-19,16.65,16.76,16.5,16.75,11953621,14.1573251110562,14.2508569886668,14.0297816415872,14.2423540907022,14058290.537848,0.0,1.0
2017-05-22,16.88,17.0,16.71,16.8,8422922,14.352891764242,14.4549265398172,14.2083424988438,14.2848685805252,9905942.69749993,0.0,1.0
2017-05-23,16.42,17.09,16.41,16.915,12353611,13.9617584578705,14.5314526214985,13.9532555599059,14.3826519071181,14528706.6261809,0.0,1.0
2017-05-24,16.71,16.74,16.3,16.47,13396115,14.2083424988438,14.2338511927376,13.8597236822953,14.0042729476934,15754763.9119915,0.0,1.0
2017-05-25,16.29,16.605,16.23,16.6,13910615,13.8512207843307,14.1190620702155,13.8002033965431,14.1148106212332,16359851.7328052,0.0,1.0
2017-05-26,16.38,16.539,16.22,16.49,11784677,13.9532555599059,14.0886992494068,13.8169600233012,14.0469587413216,13834263.1532294,0.03,1.0
2017-05-30,16.42,16.61,16.34,16.35,9004314,13.987329444057,14.1491803937751,13.9191816757547,13.9277001467925,10570340.5693944,0.0,1.0
2017-05-31,16.54,16.71,16.3288,16.47,16226453,14.0895510965105,14.234365104153,13.9096409881924,14.029921799246,19048550.9993622,0.0,1.0
2017-06-01,16.24,16.4325,16.23,16.31,9919291,13.8339969653767,13.9979775328543,13.825478494339,13.8936262626413,11644449.9910741,0.0,1.0
2017-06-02,16.2,16.61,16.2,16.45,11906001,13.7999230812256,14.1491803937751,13.7999230812256,14.0128848571704,13976687.7731662,0.0,1.0
2017-06-05,16.19,16.31,16.05,16.24,6869244,13.7914046101878,13.8936262626413,13.6721460156587,13.8339969653767,8063940.07741939,0.0,1.0
2017-06-06,17.04,17.04,16.49,16.51,18435271,14.5154746484002,14.5154746484002,14.0469587413216,14.0639956833972,21641525.713017,0.0,1.0
2017-06-07,16.89,16.98,16.73,16.96,11605913,14.3876975828333,14.4643638221735,14.2514020462286,14.4473268800979,13624408.5922327,0.0,1.0
2017-06-08,16.64,16.83,16.42,16.82,11669204,14.1747358068885,14.3365867566066,13.987329444057,14.3280682855688,13698707.1367945,0.0,1.0
2017-06-09,16.32,16.48,16.26,16.37,12561293,13.9021447336791,14.0384402702838,13.8510339074523,13.9447370888681,14745947.8869739,0.0,1.0
2017-06-12,16.4,16.53,16.23,16.24,8995013,13.9702925019814,14.0810326254728,13.825478494339,13.8339969653767,10559421.9433185,0.0,1.0
2017-06-13,16.33,16.44,16.2,16.32,8257712,13.9106632047169,14.0043663861326,13.7999230812256,13.9021447336791,9693889.85812516,0.0,1.0
2017-06-14,15.95,16.59,15.93,16.53,19217953,13.5869613052807,14.1321434516995,13.5699243632051,14.0810326254728,22560331.4429743,0.0,1.0
2017-06-15,15.64,15.86,15.53,15.63,17626244,13.3228887031091,13.5102950659406,13.2291855216934,13.3143702320713,20691793.0715481,0.0,1.0
2017-06-16,15.69,15.81,15.55,15.69,13103582,13.3654810582981,13.4677027107516,13.246222463769,13.3654810582981,15382551.5657257,0.0,1.0
2017-06-19,15.7,15.85,15.6,15.61,8616461,13.3739995293359,13.5017765949028,13.288814818958,13.2973332899957,10115032.3359341,0.0,1.0
2017-06-20,15.58,15.72,15.51,15.71,9129023,13.2717778768824,13.3910364714115,13.2121485796178,13.3825180003737,10716738.9071321,0.0,1.0
2017-06-21,15.74,15.77,15.53,15.67,6275751,13.4080734134871,13.4336288266004,13.2291855216934,13.3484441162225,7367227.02015022,0.0,1.0
2017-06-22,16.09,16.15,15.88,15.97,9764720,13.7062198998098,13.7573307260366,13.5273320080162,13.6039982473563,11462996.0666383,0.0,1.0
2017-06-23,16.48,16.5,16.24,16.35,10558963,14.0384402702838,14.0554772123594,13.8339969653767,13.9277001467925,12395373.4809374,0.0,1.0
2017-06-26,16.34,16.5,16.27,16.29,6913511,13.9191816757547,14.0554772123594,13.8595523784901,13.8765893205657,8115905.97576383,0.0,1.0
2017-06-27,16.08,16.585,16.04,16.52,9865787,13.697701428772,14.1278842161806,13.6636275446209,14.072514154435,11581640.5975073,0.0,1.0
2017-06-28,16.13,16.27,15.91,16.27,8062289,13.740293783961,13.8595523784901,13.5528874211296,13.8595523784901,9464478.97073356,0.0,1.0
2017-06-29,15.9,16.13,15.7,16.13,11364059,13.5443689500918,13.740293783961,13.3739995293359,13.740293783961,13340491.444511,0.0,1.0
2017-06-30,15.91,16.01,15.78,15.88,8842355,13.5528874211296,13.6380721315075,13.4421472976382,13.5273320080162,10380213.727052,0.0,1.0
2017-07-03,15.61,15.7,15.415,15.58,7223932,13.2973332899957,13.3739995293359,13.1312231047588,13.2717778768824,8480315.26778678,0.0,1.0
2017-07-05,15.94,15.98,15.51,15.62,11025497,13.5784428342429,13.6125167183941,13.2121485796178,13.3058517610335,12943046.8813988,0.0,1.0
2017-07-06,15.66,15.86,15.6,15.83,10411942,13.3399256451847,13.5102950659406,13.288814818958,13.4847396528272,12222782.6493813,0.0,1.0
2017-07-07,15.35,15.66,15.28,15.6,13831447,13.0758530430131,13.3399256451847,13.0162237457486,13.288814818958,16237006.5456989,0.0,1.0
2017-07-10,15.82,15.86,15.25,15.28,10487920,13.4762211817894,13.5102950659406,12.9906683326352,13.0162237457486,12311974.7117396,0.0,1.0
2017-07-11,15.9,15.925,15.55,15.77,7142344,13.5443689500918,13.5656651276862,13.246222463769,13.4336288266004,8384537.51654707,0.0,1.0
2017-07-12,15.86,16.08,15.72,15.99,10773884,13.5102950659406,13.697701428772,13.3910364714115,13.6210351894319,12647673.4524305,0.0,1.0
2017-07-13,15.71,15.9799,15.69,15.9,7448578,13.3825180003737,13.6124315336837,13.3654810582981,13.5443689500918,8744031.60726048,0.0,1.0
2017-07-14,15.99,16.155,15.94,15.97,10300405,13.6210351894319,13.7615899615555,13.5784428342429,13.6039982473563,12091847.1804395,0.0,1.0
2017-07-17,16.08,16.27,16.06,16.14,7245903,13.697701428772,13.8595523784901,13.6806644866965,13.7488122549988,8506107.45502616,0.0,1.0
2017-07-18,16.11,16.32,16.09,16.3,7174107,13.7232568418854,13.9021447336791,13.7062198998098,13.8851077916035,8421824.72437946,0.0,1.0
2017-07-19,16.13,16.23,16.02,16.12,6255116,13.740293783961,13.825478494339,13.6465906025453,13.7317753129232,7343003.1894787,0.0,1.0
2017-07-20,16.32,16.41,16.05,16.1,10835905,13.9021447336791,13.9788109730192,13.6721460156587,13.7147383708476,12720481.1191172,0.0,1.0
2017-07-21,16.19,16.47,16.1,16.43,10269629,13.7914046101878,14.029921799246,13.7147383708476,13.9958479150948,12055718.6312393,0.0,1.0
2017-07-24,15.43,16.23,15.4,16.23,16664952,13.1440008113155,13.825478494339,13.1184453982021,13.825478494339,19563313.5642103,0.0,1.0
2017-07-25,16.04,16.09,15.44,15.44,24809551,13.6636275446209,13.7062198998098,13.1525192823533,13.1525192823533,29124417.8561251,0.0,1.0
2017-07-26,16.24,16.37,15.81,15.9,18460554,13.8339969653767,13.9447370888681,13.4677027107516,13.5443689500918,21671205.9219276,0.0,1.0
2017-07-27,16.53,17.12,16.41,16.54,18852423,14.0810326254728,14.5836224167026,13.9788109730192,14.0895510965105,22131228.6164479,0.0,1.0
2017-07-28,16.87,16.925,16.55,16.68,12819109,14.3706606407577,14.4175122314656,14.0980695675483,14.2088096910397,15048603.1391385,0.0,1.0
2017-07-31,16.91,17.08,16.7,16.81,9529370,14.4047345249089,14.5495485325514,14.2258466331152,14.319549814531,11186714.0919085,0.0,1.0
2017-08-01,17.24,17.41,16.65,16.79,16847310,14.6858440691561,14.8306580767986,14.1832542779263,14.3025128724554,19777387.1922018,0.0,1.0
2017-08-02,17.14,17.31,17.09,17.13,12763589,14.6006593587782,14.7454733664207,14.5580670035892,14.5921408877404,14983427.1236848,0.0,1.0
2017-08-03,17.06,17.31,17.03,17.14,8914050,14.5325115904758,14.7454733664207,14.5069561773624,14.6006593587782,10464377.8918205,0.0,1.0
2017-08-04,16.61,17.06,16.53,16.93,10882842,14.1491803937751,14.5325115904758,14.0810326254728,14.4217714669845,12775581.3827582,0.0,1.0
2017-08-07,16.57,16.77,16.51,16.64,6648453,14.1151065096239,14.2854759303798,14.0639956833972,14.1747358068885,7804749.19795241,0.0,1.0
2017-08-08,16.5,16.69,16.34,16.67,9159342,14.0554772123594,14.2173281620775,13.9191816757547,14.2002912200019,10752330.9750812,0.0,1.0
2017-08-09,16.73,16.9,16.55,16.84,12175224,14.2514020462286,14.3962160538711,14.0980695675483,14.3451052276444,14292733.9260563,0.0,1.0
2017-08-10,17.07,17.15,16.95,16.99,11557132,14.5410300615136,14.609177829816,14.4388084090601,14.4728822932113,13567143.6208739,0.0,1.0
2017-08-11,17.04,17.18,16.87,17.01,12103091,14.5154746484002,14.6347332429293,14.3706606407577,14.4899192352868,14208055.5845089,0.0,1.0
2017-08-14,16.72,16.85,16.61,16.71,7728637,14.2428835751908,14.3536236986822,14.1491803937751,14.234365104153,9072798.35279205,0.0,1.0
2017-08-15,16.55,16.67,16.39,16.42,5848363,14.0980695675483,14.2002912200019,13.9617740309436,13.987329444057,6865507.87582985,0.0,1.0
2017-08-16,16.91,17.0,16.5,16.59,9399317,14.4047345249089,14.4814007642491,14.0554772123594,14.1321434516995,11034042.3278995,0.0,1.0
2017-08-17,16.85,17.02,16.735,16.99,7042604,14.3536236986822,14.4984377063246,14.2556612817475,14.4728822932113,8267450.77696964,0.0,1.0
2017-08-18,16.64,17.2698,16.59,17.1,13798715,14.1747358068885,14.7112291128487,14.1321434516995,14.566585474627,16198581.809787,0.0,1.0
2017-08-21,16.91,16.99,16.71,16.71,8304839,14.4047345249089,14.4728822932113,14.234365104153,14.234365104153,9749213.16648758,0.0,1.0
2017-08-22,16.86,16.93,16.78,16.86,6047779,14.3621421697199,14.4217714669845,14.2939944014176,14.3621421697199,7099606.22413116,0.0,1.0
2017-08-23,17.02,17.04,16.82,16.93,6610130,14.4984377063246,14.5154746484002,14.3280682855688,14.4217714669845,7759761.07763132,0.0,1.0
2017-08-24,17.05,17.13,16.93,16.97,5666531,14.523993119438,14.5921408877404,14.4217714669845,14.4558453511357,6652051.72954106,0.0,1.0
2017-08-25,17.14,17.225,16.96,17.12,6884130,14.6006593587782,14.6730663625994,14.4473268800979,14.5836224167026,8081415.044387,0.0,1.0
2017-08-28,17.67,17.69,17.19,17.25,12062208,15.0521383237812,15.0691752658568,14.6432517139671,14.6943625401939,14160062.2300459,0.0,1.0
2017-08-29,17.82,18.09,17.59,18.01,15182243,15.2054708024615,15.4358567237109,15.0092161288046,15.3675942285259,17792778.255587,0.03,1.0
2017-08-30,17.75,18.04,17.65,17.73,9593990,15.1457411191746,15.3931926642203,15.0604130001934,15.1286754953784,11243644.0818606,0.0,1.0
2017-08-31,17.99,18.065,17.69,17.76,9124870,15.3505286047297,15.4145246939656,15.0945442477859,15.1542739310727,10693860.4869556,0.0,1.0
2017-09-01,18.11,18.18,17.82,18.16,8311719,15.4529223475072,15.5126520307941,15.2054708024615,15.4955864069978,9740890.92696969,0.0,1.0
2017-09-05,18.22,18.35,18.11,18.29,11177125,15.5467832783866,15.6577098330622,15.4529223475072,15.6065129616735,13098993.782406,0.0,1.0
2017-09-06,17.85,18.3,17.75,18.14,12367761,15.2310692381559,15.6150457735716,15.1457411191746,15.4785207832016,14494355.6094509,0.0,1.0
2017-09-07,18.0,18.24,17.96,18.07,11997086,15.3590614166278,15.5638489021828,15.3249301690353,15.4187910999147,14059944.2988238,0.0,1.0
2017-09-08,17.81,18.03,17.63,17.98,10512344,15.1969379905634,15.3846598523222,15.0433473763971,15.3419957928315,12319905.9413323,0.0,1.0
2017-09-11,17.41,17.76,17.39,17.52,9805777,14.8556255146383,15.1542739310727,14.8385598908421,14.9494864455177,11491847.1391042,0.0,1.0
2017-09-12,17.43,17.48,17.1,17.32,6994618,14.8726911384346,14.9153551979252,14.5911083457964,14.7788302075552,8197318.87156181,0.0,1.0
2017-09-13,17.1,17.42,17.07,17.41,8893985,14.5911083457964,14.8641583265364,14.565509910102,14.8556255146383,10423275.5933044,0.0,1.0
2017-09-14,17.14,17.17,16.87,17.04,10659375,14.6252395933889,14.6508380290833,14.3948536721395,14.5399114744076,12492218.4237301,0.0,1.0
2017-09-15,17.3,17.34,17.07,17.2,11020099,14.7617645837589,14.7958958313514,14.565509910102,14.6764364647777,12914967.6936153,0.0,1.0
2017-09-18,16.92,17.14,16.87,17.03,8247814,14.4375177316301,14.6252395933889,14.3948536721395,14.5313786625095,9665997.67869123,0.0,1.0
2017-09-19,16.9,17.02,16.7,16.98,7934376,14.4204521078339,14.5228458506114,14.2497958698713,14.4887146030189,9298665.07632969,0.0,1.0
2017-09-20,16.47,17.075,16.32,16.94,11935541,14.0535411962144,14.5697763160511,13.9255490177425,14.4545833554264,13987816.8445511,0.0,1.0
2017-09-21,16.33,16.55,16.16,16.21,7732988,13.9340818296407,14.1218036913994,13.7890240273725,13.8316880868631,9062649.09191051,0.0,1.0
2017-09-22,16.36,16.48,16.26,16.46,7222523,13.959680265335,14.0620740081125,13.8743521463538,14.0450083843163,8464411.36430745,0.0,1.0
2017-09-25,16.59,16.615,16.25,16.34,7704642,14.1559349389919,14.1772669687373,13.8658193344556,13.9426146415388,9029429.09322968,0.0,1.0
2017-09-26,16.42,16.605,16.37,16.44,7780097,14.0108771367238,14.1687341568391,13.9682130772332,14.02794276052,9117858.32488372,0.0,1.0
2017-09-27,16.24,16.3782,16.22,16.27,7667651,13.8572865225575,13.9752099829896,13.8402208987613,13.8828849582519,8986077.61608281,0.0,1.0
2017-09-28,16.2,16.34,16.18,16.27,5594993,13.823155274965,13.9426146415388,13.8060896511688,13.8828849582519,6557033.09389538,0.0,1.0
2017-09-29,16.09,16.24,16.06,16.2,6428754,13.7292943440856,13.8572865225575,13.7036959083912,13.823155274965,7534156.47356705,0.0,1.0
2017-10-02,16.11,16.15,15.95,16.03,7998516,13.7463599678819,13.7804912154744,13.6098349775118,13.6780974726969,9373833.73206214,0.0,1.0
2017-10-03,16.27,16.38,16.09,16.09,8041641,13.8828849582519,13.9767458891313,13.7292943440856,13.7292943440856,9424373.92973072,0.0,1.0
2017-10-04,16.42,16.47,16.28,16.42,5340514,14.0108771367238,14.0535411962144,13.89141777015,14.0108771367238,6258797.29186642,0.0,1.0
2017-10-05,16.42,16.5,16.36,16.46,4935793,14.0108771367238,14.0791396319088,13.959680265335,14.0450083843163,5784485.88686655,0.0,1.0
2017-10-06,16.59,16.65,16.2,16.38,6364400,14.1559349389919,14.2071318103807,13.823155274965,13.9767458891313,7458737.02125952,0.0,1.0
2017-10-09,16.7,16.79,16.665,16.67,5412158,14.2497958698713,14.3265911769545,14.2199310282279,14.224197434177,6342760.23497987,0.0,1.0
2017-10-10,16.65,16.83,16.65,16.81,4837238,14.2071318103807,14.360722424547,14.2071318103807,14.3436568007507,5668984.68846132,0.0,1.0
2017-10-11,16.76,16.79,16.51,16.71,6751299,14.3009927412601,14.3265911769545,14.0876724438069,14.2583286817695,7912161.99372953,0.0,1.0
2017-10-12,16.68,16.82,16.61,16.75,5666524,14.2327302460751,14.3521896126489,14.1730005627882,14.292459929362,6640863.60704157,0.0,1.0
2017-10-13,16.67,16.835,16.625,16.78,6146102,14.224197434177,14.364988830496,14.1857997806354,14.3180583650563,7202903.41962116,0.0,1.0
2017-10-16,16.24,16.69,16.18,16.68,9897438,13.8572865225575,14.2412630579732,13.8060896511688,14.2327302460751,11599268.9375622,0.0,1.0
2017-10-17,16.22,16.25,16.02,16.14,7918643,13.8402208987613,13.8658193344556,13.6695646607987,13.7719584035762,9280226.84027358,0.0,1.0
2017-10-18,16.17,16.28,16.07,16.15,6209248,13.7975568392706,13.89141777015,13.7122287202894,13.7804912154744,7276907.16042071,0.0,1.0
2017-10-19,16.1,16.3,16.06,16.25,8167518,13.7378271559837,13.9084833939463,13.7036959083912,13.8658193344556,9571895.05348556,0.0,1.0
2017-10-20,16.03,16.13,15.925,16.04,8863488,13.6780974726969,13.7634255916781,13.5885029477665,13.686630284595,10387534.7374598,0.0,1.0
2017-10-23,16.15,16.22,15.94,15.94,7436006,13.7804912154744,13.8402208987613,13.6013021656137,13.6013021656137,8714602.04300604,0.0,1.0
2017-10-24,15.85,16.1,15.8,16.07,13376611,13.5245068585306,13.7378271559837,13.4818427990399,13.7122287202894,15676673.9495768,0.0,1.0
2017-10-25,15.765,15.98,15.645,15.9,16212948,13.4519779573965,13.6354334132062,13.349584214619,13.5671709180212,19000709.4889314,0.0,1.0
2017-10-26,14.51,15.59,14.45,15.52,28278227,12.3811100641816,13.3026537491793,12.3299131927929,13.2429240658924,33140572.3431086,0.0,1.0
2017-10-27,14.68,14.78,14.54,14.58,13197295,12.5261678664498,12.611495985431,12.406708499876,12.4408397474685,15466525.1707911,0.0,1.0
2017-10-30,14.69,14.875,14.56,14.66,9338300,12.5347006783479,12.6925576984632,12.4237741236723,12.5091022426535,10943989.0524837,0.0,1.0
2017-10-31,14.45,14.63,14.41,14.61,10108712,12.3299131927929,12.4835038069591,12.2957819452004,12.4664381831629,11846870.7861935,0.0,1.0
2017-11-01,14.22,14.56,14.21,14.52,12455952,12.133658519136,12.4237741236723,12.1251257072378,12.3896428760797,14597710.753163,0.0,1.0
2017-11-02,14.1,14.36,14.05,14.18,13358973,12.0312647763584,12.2531178857097,11.9886007168678,12.0995272715434,15656003.1552238,0.0,1.0
2017-11-03,14.0,14.15,13.805,14.13,12156897,11.9459366573772,12.0739288358491,11.7795468253637,12.0568632120528,14247234.2589307,0.0,1.0
2017-11-06,14.01,14.15,13.94,14.05,10089089,11.9544694692753,12.0739288358491,11.8947397859884,11.9886007168678,11823873.6778144,0.0,1.0
2017-11-07,13.99,14.065,13.92,13.98,6311376,11.937403845479,12.001399934715,11.8776741621922,11.9288710335809,7396595.72407279,0.0,1.0
2017-11-08,13.99,14.15,13.971,14.1,7315414,11.937403845479,12.0739288358491,11.9211915028726,12.0312647763584,8573274.65709889,0.0,1.0
2017-11-09,14.11,14.13,13.95,14.06,8247235,12.0397975882566,12.0568632120528,11.9032725978865,11.9971335287659,9665319.12160248,0.0,1.0
2017-11-10,13.98,14.14,13.9,14.1,7186801,11.9288710335809,12.0653960239509,11.8606085383959,12.0312647763584,8422547.08741198,0.0,1.0
2017-11-13,13.95,14.02,13.93,13.97,7348435,11.9032725978865,11.9630022811734,11.8862069740903,11.9203382216828,8611973.5061937,0.0,1.0
2017-11-14,14.01,14.07,13.835,13.84,7613151,11.9544694692753,12.0056663406641,11.8051452610581,11.8094116670071,8922206.52569586,0.0,1.0
2017-11-15,13.95,14.18,13.91,14.1,10758061,11.9032725978865,12.0995272715434,11.869141350294,12.0312647763584,12607873.1471416,0.0,1.0
2017-11-16,13.92,14.01,13.875,13.95,7437284,11.8776741621922,11.9544694692753,11.8392765086506,11.9032725978865,8716099.79077693,0.0,1.0
2017-11-17,14.07,14.145,13.88,13.95,9326541,12.0056663406641,12.0696624299,11.8435429145996,11.9032725978865,10930208.1322661,0.0,1.0
2017-11-20,13.9,14.11,13.88,14.03,7840686,11.8606085383959,12.0397975882566,11.8435429145996,11.9715350930715,9188865.39819481,0.0,1.0
2017-11-21,13.92,14.07,13.89,13.92,6288291,11.8776741621922,12.0056663406641,11.8520757264978,11.8776741621922,7369541.33652076,0.0,1.0
2017-11-22,14.14,14.22,13.93,13.99,9986673,12.0653960239509,12.133658519136,11.8862069740903,11.937403845479,11703847.5935379,0.0,1.0
2017-11-24,14.1,14.33,14.1,14.26,8630124,12.0312647763584,12.2275194500153,12.0312647763584,12.1677897667285,10114044.588156,0.0,1.0
2017-11-27,14.25,14.35,14.19,14.3,9002511,12.1592569548303,12.2445850738116,12.1080600834416,12.201921014321,10550462.271384,0.0,1.0
2017-11-28,14.17,14.38,14.15,14.27,8066969,12.0909944596453,12.270183509506,12.0739288358491,12.1763225786266,9454056.99353479,0.0,1.0
2017-11-29,14.03,14.2,13.98,14.07,9160171,11.9971335287659,12.1425015045243,11.9543782417782,12.0313377583561,10712325.4752354,0.03,1.0
2017-11-30,13.78,13.95,13.46,13.75,19871619,11.7833570938271,11.9287250695855,11.5097232571054,11.7577039216345,23238785.6567167,0.0,1.0
2017-12-01,14.07,14.35,13.72,13.77,16540509,12.0313377583561,12.2707673654876,11.7320507494418,11.7748060364296,19343232.3407566,0.0,1.0
2017-12-04,13.91,14.05,13.87,14.03,11352855,11.8945208399953,12.014235643561,11.8603166104051,11.9971335287659,13276551.0418041,0.0,1.0
2017-12-05,13.77,13.89,13.64,13.86,12467494,11.7748060364296,11.8774187252002,11.6636422902614,11.8517655530075,14580061.17883,0.0,1.0
2017-12-06,13.55,13.75,13.54,13.74,11321701,11.5866827736834,11.7577039216345,11.5781317162859,11.7491528642369,13240118.1206441,0.0,1.0
2017-12-07,13.66,13.75,13.28,13.29,10981347,11.6807444050565,11.7577039216345,11.3558042239495,11.3643552813471,12842092.4915594,0.0,1.0
2017-12-08,13.65,13.87,13.6,13.7,9484702,11.6721933476589,11.8603166104051,11.6294380606712,11.7149486346467,11091846.9600203,0.0,1.0
2017-12-11,13.65,13.84,13.57,13.66,12464454,11.6721933476589,11.8346634382124,11.6037848884785,11.6807444050565,14576506.0629436,0.0,1.0
2017-12-12,13.64,13.68,13.47,13.62,8130588,11.6636422902614,11.6978465198516,11.518274314503,11.6465401754663,9508283.73848514,0.0,1.0
2017-12-13,14.11,14.18,13.68,13.68,15859197,12.0655419879463,12.1253993897292,11.6978465198516,11.6978465198516,18546474.737194,0.0,1.0
2017-12-14,14.17,14.3,14.0,14.09,10953909,12.1168483323317,12.2280120784998,11.9714803565733,12.0484398731512,12810005.2317921,0.0,1.0
2017-12-15,14.06,14.25,14.05,14.24,17874946,12.0227867009586,12.1852567915121,12.014235643561,12.1767057341145,20903784.373049,0.0,1.0
2017-12-18,14.32,14.46,14.14,14.15,9864086,12.2451141932949,12.3648289968607,12.091195160139,12.0997462175366,11535516.0670814,0.0,1.0
2017-12-19,14.25,14.39,14.18,14.29,7268162,12.1852567915121,12.3049715950778,12.1253993897292,12.2194610211023,8499723.08931108,0.0,1.0
2017-12-20,14.42,14.49,14.29,14.33,7994933,12.3306247672705,12.3904821690533,12.2194610211023,12.2536652506925,9349642.53928228,0.0,1.0
2017-12-21,14.43,14.54,14.34,14.4,7196214,12.339175824668,12.4332374560411,12.26221630809,12.3135226524754,8415583.78740372,0.0,1.0
2017-12-22,14.47,14.54,14.41,14.47,5193256,12.3733800542582,12.4332374560411,12.3220737098729,12.3733800542582,6073232.53553009,0.0,1.0
2017-12-26,14.57,14.68,14.48,14.5,4846227,12.4588906282338,12.5529522596068,12.3819311116558,12.3990332264509,5667400.85429338,0.0,1.0
2017-12-27,14.49,14.6,14.42,14.6,6468969,12.3904821690533,12.4845438004264,12.3306247672705,12.4845438004264,7565110.02002127,0.0,1.0
2017-12-28,14.45,14.58,14.34,14.54,6387515,12.3562779394631,12.4674416856313,12.26221630809,12.4332374560411,7469853.96429263,0.0,1.0
2017-12-29,14.47,14.56,14.4,14.46,5620513,12.3733800542582,12.4503395708362,12.3135226524754,12.3648289968607,6572886.53168067,0.0,1.0
2018-01-02,15.2,15.24,14.61,14.65,15223241,12.9976072442795,13.0318114738698,12.493094857824,12.5272990874142,17802758.5271005,0.0,1.0
2018-01-03,15.0,15.27,14.74,15.24,15155910,12.8265860963285,13.0574646460624,12.6042586039921,13.0318114738698,17724018.5574456,0.0,1.0
2018-01-04,15.03,15.05,14.79,15.03,8936138,12.8522392685212,12.8693413833163,12.6470138909799,12.8522392685212,10450330.9760941,0.0,1.0
2018-01-05,14.95,15.0,14.87,14.99,6515553,12.7838308093407,12.8265860963285,12.7154223501603,12.818035038931,7619587.49319709,0.0,1.0
2018-01-08,14.74,14.95,14.64,14.88,8362603,12.6042586039921,12.7838308093407,12.5187480300166,12.7239734075579,9779612.75572042,0.0,1.0
2018-01-09,14.56,14.72,14.45,14.64,6824605,12.4503395708362,12.587156489197,12.3562779394631,12.5187480300166,7981007.12311145,0.0,1.0
2018-01-10,14.58,14.84,14.56,14.69,10591050,12.4674416856313,12.6897691779677,12.4503395708362,12.5615033170044,12385661.2201335,0.0,1.0
2018-01-11,14.65,14.73,14.61,14.66,7127964,12.5272990874142,12.5957075465946,12.493094857824,12.5358501448117,8335769.09686082,0.0,1.0
2018-01-12,15.12,15.15,14.67,14.84,15256542,12.9291987850991,12.9548519572918,12.5444012022093,12.6897691779677,17841702.2488553,0.0,1.0
2018-01-16,15.2,15.38,14.93,15.31,18467883,12.9976072442795,13.1515262774355,12.7667286945456,13.0916688756526,21597192.1850113,0.0,1.0
2018-01-17,14.62,15.12,14.55,15.1,18195012,12.5016459152215,12.9291987850991,12.4417885134386,12.912096670304,21278084.2813758,0.0,1.0
2018-01-18,14.28,14.72,14.25,14.72,15305474,12.2109099637047,12.587156489197,12.1852567915121,12.587156489197,17898925.581275,0.0,1.0
2018-01-19,14.37,14.5,14.35,14.42,7325949,12.2878694802827,12.3990332264509,12.2707673654876,12.3306247672705,8567301.86619609,0.0,1.0
2018-01-22,14.51,14.57,14.3,14.39,8737715,12.4075842838484,12.4588906282338,12.2280120784998,12.3049715950778,10218285.9894042,0.0,1.0
2018-01-23,14.83,14.93,14.34,14.47,11940512,12.6812181205701,12.7667286945456,12.26221630809,12.3733800542582,13963784.1788056,0.0,1.0
2018-01-24,15.05,15.52,15.03,15.17,17774519,12.8693413833163,13.2712410810012,12.8522392685212,12.9719540720869,20786340.4180725,0.0,1.0
2018-01-25,14.8,15.18,14.65,15.14,16464575,12.6555649483775,12.9805051294844,12.5272990874142,12.9463008998942,19254431.6270322,0.0,1.0
2018-01-26,14.75,14.91,14.69,14.77,7925009,12.6128096613897,12.7496265797505,12.5615033170044,12.6299117761848,9267870.19610985,0.0,1.0
2018-01-29,14.35,14.65,14.32,14.64,10507624,12.2707673654876,12.5272990874142,12.2451141932949,12.5187480300166,12288099.0168628,0.0,1.0
2018-01-30,14.31,14.53,14.18,14.42,9915520,12.2365631358974,12.4246863986435,12.1253993897292,12.3306247672705,11595665.3534313,0.0,1.0
2018-01-31,14.38,14.53,14.15,14.38,13304527,12.2964205376803,12.4246863986435,12.0997462175366,12.2964205376803,15558926.085338,0.0,1.0
2018-02-01,14.42,14.52,14.18,14.27,7320759,12.3306247672705,12.416135341246,12.1253993897292,12.2023589063072,8561232.44137676,0.0,1.0
2018-02-02,13.74,14.21,13.68,14.2,16664796,11.7491528642369,12.1510525619219,11.6978465198516,12.1425015045243,19488579.2776577,0.0,1.0
2018-02-05,13.63,13.86,13.45,13.82,17217416,11.6550912328638,11.8517655530075,11.5011721997079,11.8175613234173,20134838.5346219,0.0,1.0
2018-02-06,13.49,13.71,13.3,13.57,15563462,11.5353764292981,11.7234996920443,11.3729063387446,11.6037848884785,18200628.6198651,0.0,1.0
2018-02-07,13.39,13.65,13.3,13.36,12354521,11.4498658553226,11.6721933476589,11.3729063387446,11.4242126831299,14447945.3541457,0.0,1.0
2018-02-08,13.23,13.5,13.13,13.41,15194045,11.3130489369617,11.5439274866957,11.2275383629862,11.4669679701177,17768615.3812384,0.0,1.0
2018-02-09,13.06,13.2,12.6,13.17,19854442,11.1676809612034,11.2873957647691,10.7743323209159,11.2617425925764,23218698.0825121,0.0,1.0
2018-02-12,13.26,13.4,13.05,13.14,15174933,11.3387021091544,11.4584169127201,11.1591299038058,11.2360894203838,17746264.9289943,0.0,1.0
2018-02-13,13.22,13.36,13.09,13.35,9466121,11.3044978795642,11.4242126831299,11.193334133396,11.4156616257324,11070117.4836104,0.0,1.0
2018-02-14,13.65,13.85,13.18,13.18,17502683,11.6721933476589,11.84321449561,11.270293649974,11.270293649974,20468442.8910629,0.0,1.0
2018-02-15,13.34,13.82,13.0,13.7,19288837,11.4071105683348,11.8175613234173,11.116374616818,11.7149486346467,22557253.5690396,0.0,1.0
2018-02-16,13.18,13.37,13.05,13.15,11275864,11.270293649974,11.4327637405275,11.1591299038058,11.2446404777813,13186514.2236416,0.0,1.0
2018-02-20,12.85,13.05,12.81,13.0,11528511,10.9881087558548,11.1591299038058,10.9539045262645,11.116374616818,13481971.2510641,0.0,1.0
2018-02-21,12.66,12.98,12.64,12.9,15558321,10.8256386653013,11.0992725020229,10.8085365505062,11.0308640428425,18194616.4979004,0.0,1.0
2018-02-22,12.48,12.75,12.45,12.65,12927273,10.6717196321453,10.9025981818792,10.6460664599527,10.8170876079037,15117747.8982896,0.0,1.0
2018-02-23,12.18,12.46,12.11,12.45,20523381,10.4151879102187,10.6546175173502,10.3553305084359,10.6460664599527,24000986.1305278,0.0,1.0
2018-02-26,12.22,12.28,12.14,12.2,15365176,10.449392139809,10.5006984841943,10.3809836806285,10.4322900250138,17968743.8472791,0.0,1.0
2018-02-27,11.76,12.16,11.71,12.1,22437110,10.0816966717142,10.4246115244936,10.0388323151168,10.3731742965767,26172223.0088813,0.03,1.0
2018-02-28,11.52,11.8,11.51,11.73,12782874,9.87594776004657,10.1159881569921,9.86737488872708,10.0559780577557,14910843.1978285,0.0,1.0
2018-03-01,11.42,11.44,11.07,11.43,36052768,9.79021904685172,9.80736478949069,9.49016855066975,9.7987919181712,42054484.0304058,0.0,1.0
2018-03-02,11.54,11.7,11.42,11.5,21407031,9.89309350268553,10.0302594437973,9.79021904685172,9.8588020174076,24970666.4222814,0.0,1.0
2018-03-05,11.63,11.69,11.48,11.5,11158573,9.9702493445609,10.0216865724778,9.84165627476863,9.8588020174076,13016144.2813661,0.0,1.0
2018-03-06,11.84,12.0,11.76,11.82,12946277,10.1502796422701,10.2874455833818,10.0816966717142,10.1331338996311,15101447.9484546,0.0,1.0
2018-03-07,11.7,11.91,11.64,11.82,12452383,10.0302594437973,10.2102897415065,9.97882221588038,10.1331338996311,14525335.2534262,0.0,1.0
2018-03-08,11.77,11.8,11.56,11.67,9177741,10.0902695430337,10.1159881569921,9.91023924532451,10.0045408298388,10705562.5332207,0.0,1.0
2018-03-09,11.82,11.82,11.68,11.75,9709236,10.1331338996311,10.1331338996311,10.0131137011583,10.0731238003947,11325535.6789648,0.0,1.0
2018-03-12,12.13,12.21,11.83,11.87,18215446,10.3988929105351,10.467475881091,10.1417067709506,10.1759982562285,21247777.2279155,0.0,1.0
2018-03-13,12.18,12.33,12.12,12.2,9916561,10.4417572671326,10.5703503369248,10.3903200392157,10.4589030097715,11567374.1392351,0.0,1.0
2018-03-14,12.32,12.35,12.19,12.24,10486879,10.5617774656054,10.5874960795638,10.4503301384521,10.4931944950495,12232633.1624328,0.0,1.0
2018-03-15,12.21,12.35,12.19,12.29,9231925,10.467475881091,10.5874960795638,10.4503301384521,10.5360588516469,10768766.5613471,0.0,1.0
2018-03-16,12.32,12.35,12.15,12.26,19491660,10.5617774656054,10.5874960795638,10.4160386531741,10.5103402376884,22736442.988125,0.0,1.0
2018-03-19,12.26,12.4,12.2,12.31,13590010,10.5103402376884,10.6303604361612,10.4589030097715,10.5532045942859,15852343.3906117,0.0,1.0
2018-03-20,12.04,12.29,11.81,12.2,18344873,10.3217370686598,10.5360588516469,10.1245610283116,10.4589030097715,21398749.9827564,0.0,1.0
2018-03-21,12.35,12.46,12.07,12.12,15069290,10.5874960795638,10.6817976640781,10.3474556826182,10.3903200392157,17577879.6139745,0.0,1.0
2018-03-22,12.17,12.38,12.14,12.31,8502607,10.4331843958131,10.6132146935223,10.4074657818546,10.5532045942859,9918038.75636722,0.0,1.0
2018-03-23,12.5,12.65,12.4,12.47,14734142,10.7160891493561,10.8446822191484,10.6303604361612,10.6903705353976,17186939.4172655,0.0,1.0
2018-03-26,12.76,12.79,12.52,12.6,12706645,10.9389838036627,10.9647024176211,10.7332348919951,10.8018178625509,14821924.3313727,0.0,1.0
2018-03-27,12.56,12.7,12.46,12.61,10490553,10.767526377273,10.8875465757458,10.6817976640781,10.8103907338704,12236918.7744094,0.0,1.0
2018-03-28,12.39,12.49,12.23,12.45,11373326,10.6217875648417,10.7075162780366,10.48462162373,10.6732247927587,13266647.2832156,0.0,1.0
2018-03-29,12.45,12.49,12.3,12.39,8371793,10.6732247927587,10.7075162780366,10.5446317229664,10.6217875648417,9765448.10718449,0.0,1.0
2018-04-02,12.62,12.83,12.5,12.57,10068006,10.8189636051899,10.9989939028991,10.7160891493561,10.7760992485925,11744030.2377068,0.0,1.0
2018-04-03,12.5,12.61,12.34,12.6,8098005,10.7160891493561,10.8103907338704,10.5789232082443,10.8018178625509,9446082.5296589,0.0,1.0
2018-04-04,12.52,12.71,12.44,12.6,8429341,10.7332348919951,10.8961194470653,10.6646519214392,10.8018178625509,9832576.14148637,0.0,1.0
2018-04-05,12.57,12.64,12.4,12.41,7277952,10.7760992485925,10.8361093478289,10.6303604361612,10.6389333074807,8489515.03967904,0.0,1.0
2018-04-06,12.69,12.77,12.59,12.66,9038823,10.8789737044263,10.9475566749822,10.7932449912314,10.8532550904678,10543518.8085188,0.0,1.0
2018-04-09,12.68,12.79,12.49,12.69,7953767,10.8704008331068,10.9647024176211,10.7075162780366,10.8789737044263,9277833.18282438,0.0,1.0
2018-04-10,12.77,12.86,12.73,12.78,7448793,10.9475566749822,11.0247125168575,10.9132651897042,10.9561295463017,8688795.99658749,0.0,1.0
2018-04-11,13.08,13.27,12.86,12.87,19391259,11.2133156858862,11.3762002409564,11.0247125168575,11.033285388177,22619328.2009571,0.0,1.0
2018-04-12,12.88,12.99,12.82,12.95,10656106,11.0418582594965,11.1361598440108,10.9904210315796,11.1018683587329,12430031.4362357,0.0,1.0
2018-04-13,13.15,13.25,12.98,13.01,11510770,11.2733257851226,11.3590544983174,11.1275869726914,11.1533055866498,13426971.6306574,0.0,1.0
2018-04-16,13.03,13.2,12.93,13.2,8474333,11.1704513292888,11.31619014172,11.0847226160939,11.31619014172,9885057.97437911,0.0,1.0
2018-04-17,13.07,13.13,12.97,13.0,6892895,11.2047428145667,11.2561800424836,11.1190141013719,11.1447327153303,8040357.47548605,0.0,1.0
2018-04-18,13.26,13.38,13.17,13.17,14769241,11.3676273696369,11.4705018254708,11.2904715277616,11.2904715277616,17227881.3592265,0.0,1.0
2018-04-19,13.32,13.37,13.13,13.32,11142043,11.4190645975538,11.4619289541513,11.2561800424836,11.4190645975538,12996862.5268827,0.0,1.0
2018-04-20,13.17,13.27,13.02,13.25,9071097,11.2904715277616,11.3762002409564,11.1618784579693,11.3590544983174,10581165.4718096,0.0,1.0
2018-04-23,12.92,13.01,12.77,13.0,11023597,11.0761497447744,11.1533055866498,10.9475566749822,11.1447327153303,12858698.7826879,0.0,1.0
2018-04-24,13.38,13.49,12.92,12.93,19654093,11.4705018254708,11.5648034099851,11.0761497447744,11.0847226160939,22925916.2625351,0.0,1.0
2018-04-25,13.49,13.53,13.16,13.2,11700231,11.5648034099851,11.599094895263,11.2818986564421,11.31619014172,13647972.2650299,0.0,1.0
2018-04-26,13.62,13.76,13.41,13.53,10533864,11.6762507371384,11.7962709356112,11.4962204394292,11.599094895263,12287439.7706846,0.0,1.0
2018-04-27,13.77,13.8,13.62,13.62,7882245,11.8048438069307,11.8305624208891,11.6762507371384,11.6762507371384,9194404.89219148,0.0,1.0
2018-04-30,13.47,13.66,13.4,13.63,10181192,11.5476576673461,11.7105422224163,11.4876475681097,11.6848236084579,11876058.3479886,0.0,1.0
2018-05-01,13.44,13.45,13.26,13.44,7508877,11.5219390533877,11.5305119247071,11.3676273696369,11.5219390533877,8758882.19963527,0.0,1.0
2018-05-02,13.37,13.64,13.37,13.48,8313381,11.4619289541513,11.6933964797774,11.4619289541513,11.5562305386656,9697312.24252123,0.0,1.0
2018-05-03,13.48,13.66,13.42,13.55,8943732,11.5562305386656,11.7105422224163,11.5047933107487,11.616240637902,10432597.9787801,0.0,1.0
2018-05-04,13.47,13.51,13.35,13.38,6269572,11.5476576673461,11.5819491526241,11.4447832115123,11.4705018254708,7313269.69267601,0.0,1.0
2018-05-07,13.36,13.5,13.34,13.47,5635609,11.4533560828318,11.5733762813046,11.4362103401928,11.5476576673461,6573770.66560079,0.0,1.0
2018-05-08,13.28,13.3,13.02,13.3,15693191,11.3847731122759,11.4019188549149,11.1618784579693,11.4019188549149,18305641.6166328,0.0,1.0
2018-05-09,13.32,13.38,13.11,13.26,7799534,11.4190645975538,11.4705018254708,11.2390342998447,11.3676273696369,9097924.96508474,0.0,1.0
2018-05-10,13.53,13.61,13.4,13.44,11293317,11.599094895263,11.6676778658189,11.4876475681097,11.5219390533877,13173319.1589287,0.0,1.0
2018-05-11,13.5,13.67,13.45,13.59,9322886,11.5733762813046,11.7191150937358,11.5305119247071,11.6505321231799,10874869.8686407,0.0,1.0
2018-05-14,13.48,13.59,13.39,13.55,5216638,11.5562305386656,11.6505321231799,11.4790746967902,11.616240637902,6085053.42678287,0.0,1.0
2018-05-15,13.17,13.29,12.99,13.13,8322947,11.2904715277616,11.3933459835954,11.1361598440108,11.2561800424836,9708470.69765663,0.0,1.0
2018-05-16,13.2,13.26,13.14,13.21,3881507,11.31619014172,11.3676273696369,11.2647529138031,11.3247630130395,4527662.73439556,0.0,1.0
2018-05-17,13.19,13.22,13.14,13.2,3808387,11.3076172704005,11.333335884359,11.2647529138031,11.31619014172,4442370.42418228,0.0,1.0
2018-05-18,13.16,13.2,12.97,13.12,6468133,11.2818986564421,11.31619014172,11.1190141013719,11.2476071711641,7544885.20701213,0.0,1.0
2018-05-21,13.2,13.24,13.04,13.13,5361954,11.31619014172,11.350481626998,11.1790242006083,11.2561800424836,6254560.22862852,0.0,1.0
2018-05-22,13.12,13.37,13.12,13.27,6272891,11.2476071711641,11.4619289541513,11.2476071711641,11.3762002409564,7317141.20768694,0.0,1.0
2018-05-23,13.33,13.37,13.02,13.07,6997676,11.4276374688733,11.4619289541513,11.1618784579693,11.2047428145667,8162581.40268049,0.0,1.0
2018-05-24,13.48,13.62,13.25,13.34,12550615,11.5562305386656,11.6762507371384,11.3590544983174,11.4362103401928,14639919.9664578,0.0,1.0
2018-05-25,13.39,13.54,13.33,13.45,5879265,11.4790746967902,11.6076677665825,11.4276374688733,11.5305119247071,6857988.15927322,0.0,1.0
2018-05-29,13.33,13.52,13.25,13.26,7178652,11.4276374688733,11.5905220239435,11.3590544983174,11.3676273696369,8373684.53633966,0.0,1.0
2018-05-30,13.38,13.48,13.29,13.37,5934808,11.4962204394292,11.5821413694698,11.4188916023927,11.4876283464251,6907290.22276322,0.03,1.0
2018-05-31,13.19,13.4,13.12,13.4,10970957,11.3329706723521,11.5134046254373,11.2728260213237,11.5134046254373,12768666.4876868,0.0,1.0
2018-06-01,13.08,13.25,12.94,13.15,11123326,11.2384576493075,11.3845232303765,11.1181683472507,11.2986023003359,12946002.7897124,0.0,1.0
2018-06-04,12.9,13.16,12.87,13.12,6315520,11.0837999752344,11.3071943933399,11.0580236962223,11.2728260213237,7350385.98513477,0.0,1.0
2018-06-05,12.96,13.09,12.87,12.92,8120180,11.1353525332588,11.2470497423115,11.0580236962223,11.1009841612426,9450758.9666047,0.0,1.0
2018-06-06,12.94,13.06,12.81,13.04,8649150,11.1181683472507,11.2212734632994,11.0064711381979,11.2040892772912,10066406.3993666,0.0,1.0
2018-06-07,12.95,13.04,12.91,12.96,8008065,11.1267604402547,11.2040892772912,11.0923920682385,11.1353525332588,9320272.71611018,0.0,1.0
2018-06-08,13.02,13.06,12.91,12.95,3706355,11.1869050912831,11.2212734632994,11.0923920682385,11.1267604402547,4313681.19298714,0.0,1.0
2018-06-11,13.2,13.24,12.94,12.97,7755747,11.3415627653562,11.3759311373724,11.1181683472507,11.1439446262628,9026609.69374662,0.0,1.0
2018-06-12,13.16,13.19,12.98,13.1,7543904,11.3071943933399,11.3329706723521,11.1525367192669,11.2556418353156,8780053.93614494,0.0,1.0
2018-06-13,13.05,13.18,12.96,13.15,9222128,11.2126813702953,11.324378579348,11.1353525332588,11.2986023003359,10733273.0169992,0.0,1.0
2018-06-14,13.17,13.2,13.05,13.12,8698740,11.315786486344,11.3415627653562,11.2126813702953,11.2728260213237,10124122.2550686,0.0,1.0
2018-06-15,12.81,13.06,12.7,13.03,23710382,11.0064711381979,11.2212734632994,10.9119581151533,11.1954971842872,27595583.50777,0.0,1.0
2018-06-18,12.84,12.87,12.75,12.79,9461689,11.0322474172101,11.0580236962223,10.9549185801736,10.9892869521898,11012088.6674895,0.0,1.0
2018-06-19,12.86,12.96,12.72,12.75,7640336,11.0494316032182,11.1353525332588,10.9291423011614,10.9549185801736,8892287.35814635,0.0,1.0
2018-06-20,12.82,12.92,12.79,12.86,4969773,11.015063231202,11.1009841612426,10.9892869521898,11.0494316032182,5784123.84229659,0.0,1.0
2018-06-21,12.85,12.92,12.72,12.74,6177488,11.0408395102141,11.1009841612426,10.9291423011614,10.9463264871695,7189735.95500264,0.0,1.0
2018-06-22,13.04,13.09,12.87,12.9,6648576,11.2040892772912,11.2470497423115,11.0580236962223,11.0837999752344,7738016.79853811,0.0,1.0
2018-06-25,12.87,13.07,12.86,12.95,5818607,11.0580236962223,11.2298655563034,11.0494316032182,11.1267604402547,6772048.43715272,0.0,1.0
2018-06-26,12.75,12.8,12.57,12.79,9182437,10.9549185801736,10.9978790451939,10.8002609061005,10.9892869521898,10687078.2190829,0.0,1.0
2018-06-27,12.7,12.8152,12.665,12.72,9468548,10.9119581151533,11.01093902656,10.8818857896391,10.9291423011614,11020071.5885272,0.0,1.0
2018-06-28,12.7,12.8,12.61,12.7,6322965,10.9119581151533,10.9978790451939,10.8346292781168,10.9119581151533,7359050.92858504,0.0,1.0
2018-06-29,13.13,13.21,12.71,12.79,13266719,11.2814181143278,11.3501548583602,10.9205502081573,10.9892869521898,15440613.8221905,0.0,1.0
2018-07-02,13.12,13.21,12.99,13.03,6911157,11.2728260213237,11.3501548583602,11.161128812271,11.1954971842872,8043624.52400846,0.0,1.0
2018-07-03,13.33,13.54,13.24,13.29,7541831,11.4532599744089,11.6336939274941,11.3759311373724,11.4188916023927,8777641.2527638,0.0,1.0
2018-07-05,13.47,13.55,13.35,13.47,8072458,11.5735492764657,11.6422860204982,11.470444160417,11.5735492764657,9395217.20282557,0.0,1.0
2018-07-06,13.35,13.57,13.33,13.42,6668317,11.470444160417,11.6594702065063,11.4532599744089,11.5305888114454,7760992.57404551,0.0,1.0
2018-07-09,13.27,13.59,13.27,13.47,7832413,11.4017074163846,11.6766543925144,11.4017074163846,11.5735492764657,9115838.24372134,0.0,1.0
2018-07-10,13.41,13.42,13.19,13.22,4982890,11.5219967184414,11.5305888114454,11.3329706723521,11.3587469513643,5799390.2040478,0.0,1.0
2018-07-11,12.92,13.37,12.85,13.29,10414044,11.1009841612426,11.4876283464251,11.0408395102141,11.4188916023927,12120497.2933624,0.0,1.0
2018-07-12,12.94,13.05,12.93,13.01,8562274,11.1181683472507,11.2126813702953,11.1095762542466,11.1783129982791,9965294.83090599,0.0,1.0
2018-07-13,12.91,12.99,12.83,12.88,6137007,11.0923920682385,11.161128812271,11.023655324206,11.0666157892263,7142621.70707619,0.0,1.0
2018-07-16,12.82,12.96,12.81,12.91,5852863,11.015063231202,11.1353525332588,11.0064711381979,11.0923920682385,6811917.65177113,0.0,1.0
2018-07-17,12.66,12.81,12.63,12.7,9782947,10.877589743137,11.0064711381979,10.8518134641249,10.9119581151533,11385988.2515005,0.0,1.0
2018-07-18,12.52,12.59,12.4,12.52,14161452,10.7573004410802,10.8174450921086,10.6541953250315,10.7573004410802,16481958.4626379,0.0,1.0
2018-07-19,12.34,12.58,12.23,12.23,12548297,10.6026427670072,10.8088529991046,10.5081297439626,10.5081297439626,14604470.6383811,0.0,1.0
2018-07-20,12.37,12.63,12.3,12.53,10555720,10.6284190460194,10.8518134641249,10.568274394991,10.7658925340843,12285388.4321491,0.0,1.0
2018-07-23,11.81,12.24,11.79,12.21,21697500,10.1472618377921,10.5167218369666,10.130077651784,10.4909455579545,25252869.1085551,0.0,1.0
2018-07-24,11.86,11.97,11.82,11.89,12705571,10.1902223028124,10.2847353258571,10.1558539307962,10.2159985818246,14787515.6774952,0.0,1.0
2018-07-25,11.82,11.96,11.67,11.95,13164773,10.1558539307962,10.276143232853,10.0269725357353,10.267551139849,15321962.8718902,0.0,1.0
2018-07-26,11.1,11.56,11.05,11.53,27135195,9.53722323450405,9.9324595126907,9.49426276948376,9.90668323367853,31581589.0111817,0.0,1.0
2018-07-27,11.23,11.38,10.93,11.07,20724497,9.6489204435568,9.77780183861766,9.39115765343507,9.51144695549188,24120429.0854541,0.0,1.0
2018-07-30,11.15,11.31,11.06,11.16,15736375,9.58018369952434,9.71765718758926,9.50285486248782,9.58877579252839,18314949.5618452,0.0,1.0
2018-07-31,11.19,11.3,11.11,11.15,12351780,9.61455207154057,9.7090650945852,9.54581532750811,9.58018369952434,14375752.2109767,0.0,1.0
2018-08-01,10.95,11.18,10.9,11.14,13076087,9.40834183944318,9.60595997853651,9.3653813744229,9.57159160652028,15218744.7154316,0.0,1.0
2018-08-02,10.94,11.11,10.85,10.89,11334342,9.39974974643913,9.54581532750811,9.32242090940261,9.35678928141884,13191596.0344554,0.0,1.0
2018-08-03,11.1,11.29,11.0,11.02,12830232,9.53722323450405,9.70047300158114,9.45130230446347,9.46848649047159,14932603.7252399,0.0,1.0
2018-08-06,11.01,11.17,10.86,10.97,11572744,9.45989439746753,9.59736788553245,9.33101300240666,9.4255260254513,13469062.7703106,0.0,1.0
2018-08-07,10.79,11.17,10.75,11.09,15938070,9.27086835137826,9.59736788553245,9.23649997936203,9.52863114149999,18549694.4603289,0.0,1.0
2018-08-08,10.92,11.0,10.77,10.88,11703575,9.38256556043101,9.45130230446347,9.25368416537014,9.34819718841478,13621331.8390209,0.0,1.0
2018-08-09,10.86,11.02,10.84,10.98,8917111,9.33101300240666,9.46848649047159,9.31382881639855,9.43411811845536,10378275.6957924,0.0,1.0
2018-08-10,10.83,10.99,10.79,10.82,11317507,9.30523672339449,9.44271021145941,9.27086835137826,9.29664463039043,13172002.4383526,0.0,1.0
2018-08-13,10.5,10.82,10.41,10.79,13799286,9.02169765426059,9.29664463039043,8.94436881722407,9.27086835137826,16060447.6621507,0.0,1.0
2018-08-14,10.41,10.59,10.34,10.55,11269962,8.94436881722407,9.09902649129711,8.88422416619566,9.06465811928088,13116666.6779301,0.0,1.0
2018-08-15,9.98,10.26,9.72,10.22,24857677,8.57490881804959,8.8154874221632,8.35151439994409,8.78111905014697,28930875.1526092,0.0,1.0
2018-08-16,9.86,10.25,9.85,10.12,19482170,8.47180370200089,8.80689532915914,8.46321160899684,8.69519812010639,22674533.4236947,0.0,1.0
2018-08-17,10.02,10.15,9.85,9.99,17193292,8.60927719006582,8.72097439911857,8.46321160899684,8.58350091105364,20010598.106748,0.0,1.0
2018-08-20,10.14,10.24,10.03,10.12,13360496,8.71238230611451,8.79830323615509,8.61786928306987,8.69519812010639,15549757.1938413,0.0,1.0
2018-08-21,10.18,10.25,10.09,10.19,8847676,8.74675067813074,8.80689532915914,8.66942184109422,8.7553427711348,10297463.0230627,0.0,1.0
2018-08-22,10.38,10.39,10.22,10.22,10673253,8.91859253821189,8.92718463121595,8.78111905014697,8.78111905014697,12422180.4803084,0.0,1.0
2018-08-23,10.23,10.32,10.2,10.27,15387220,8.78971114315103,8.86703998018755,8.76393486413886,8.82407951516726,17908581.7538675,0.0,1.0
2018-08-24,10.46,10.65,10.29,10.41,14793579,8.98732928224436,9.15057904932145,8.84126370117537,8.94436881722407,17217666.2810954,0.0,1.0
2018-08-27,10.62,10.65,10.5,10.51,12521238,9.12480277030928,9.15057904932145,9.02169765426059,9.03028974726464,14572977.7297414,0.0,1.0
2018-08-28,10.62,10.79,10.54,10.73,14349836,9.12480277030928,9.27086835137826,9.05606602627682,9.21931579335391,16701211.2103805,0.0,1.0
2018-08-29,10.62,10.8,10.61,10.69,12503596,9.12480277030928,9.27946044438232,9.11621067730522,9.18494742133768,14552444.8979952,0.0,1.0
2018-08-30,10.47,10.56,10.36,10.52,8233443,9.02169765426059,9.09924806389606,8.92691382026167,9.06478121516918,9555202.52546805,0.03,1.0
2018-08-31,10.42,10.62,10.34,10.52,14290422,8.97861409335199,9.15094833698638,8.90968039589823,9.06478121516918,16584541.4104894,0.0,1.0
2018-09-04,9.84,10.17,9.81,10.17,17457552,8.47884478681224,8.76319628880899,8.45299465026708,8.76319628880899,20260108.0688711,0.0,1.0
2018-09-05,9.85,9.93,9.64,9.93,10374715,8.48746149899396,8.55639519644772,8.30651054317785,8.55639519644772,12040224.6021514,0.0,1.0
2018-09-06,9.92,10.11,9.89,9.93,10115065,8.547778484266,8.71149601571867,8.52192834772084,8.55639519644772,11738891.5710321,0.0,1.0
2018-09-07,10.05,10.09,9.81,9.85,10388299,8.65979574262836,8.69426259135524,8.45299465026708,8.48746149899396,12055989.3157841,0.0,1.0
2018-09-10,9.76,10.1,9.74,10.01,10805447,8.40991108935848,8.70287930353695,8.39267766499504,8.62532889390148,12540104.3601336,0.0,1.0
2018-09-11,9.77,9.84,9.53,9.71,9029235,8.4185278015402,8.47884478681224,8.21172670917893,8.36682752844989,10478747.3569738,0.0,1.0
2018-09-12,10.08,10.2,9.7,9.77,14433280,8.68564587917352,8.78904642535415,8.35821081626816,8.4185278015402,16750333.1846455,0.0,1.0
2018-09-13,10.11,10.33,10.04,10.29,12262749,8.71149601571867,8.90106368371651,8.65117903044664,8.86659683498963,14231355.0010586,0.0,1.0
2018-09-14,10.11,10.32,10.01,10.11,9807750,8.71149601571867,8.89244697153479,8.62532889390148,8.71149601571867,11382241.6174083,0.0,1.0
2018-09-17,10.35,10.44,10.12,10.18,14812638,8.91829710807995,8.99584751771543,8.72011272790039,8.77181300099071,17190591.5941173,0.0,1.0
2018-09-18,10.48,10.55,10.39,10.42,15424939,9.03031436644231,9.09063135171434,8.95276395680683,8.97861409335199,17901188.6142882,0.0,1.0
2018-09-19,10.6,10.79,10.56,10.56,14289587,9.13371491262294,9.29743244407562,9.09924806389606,9.09924806389606,16583572.3633838,0.0,1.0
2018-09-20,10.62,10.77,10.48,10.72,14401815,9.15094833698638,9.28019901971218,9.03031436644231,9.23711545880358,16713816.9365263,0.0,1.0
2018-09-21,10.47,10.63,10.2,10.49,24759666,9.02169765426059,9.1595650491681,8.78904642535415,9.03893107862403,28734470.2687497,0.0,1.0
2018-09-24,11.04,11.19,10.87,10.96,48744465,9.51285024861861,9.64210093134441,9.36636614152938,9.44391655116485,56569679.910408,0.0,1.0
2018-09-25,11.18,11.64,11.17,11.47,32147696,9.63348421916269,10.0298529795218,9.62486750698097,9.88336887243256,37308541.0328558,0.0,1.0
2018-09-26,10.85,11.22,10.82,11.21,21161136,9.34913271716594,9.66795106788957,9.32328258062078,9.65933435570785,24558248.6147014,0.0,1.0
2018-09-27,11.13,11.27,10.72,10.72,27075875,9.59040065825409,9.71103462879817,9.23711545880358,9.23711545880358,31422512.9364784,0.0,1.0
2018-09-28,11.08,11.32,11.05,11.19,18227890,9.54731709734549,9.75411818970677,9.52146696080033,9.64210093134441,21154112.6308829,0.0,1.0
2018-10-01,11.14,11.21,11.06,11.08,12274347,9.59901737043581,9.65933435570785,9.53008367298205,9.54731709734549,14244814.8912759,0.0,1.0
2018-10-02,11.69,11.7,11.19,11.24,26020784,10.0729365404304,10.0815532526121,9.64210093134441,9.68518449225301,30198042.4217984,0.0,1.0
2018-10-03,11.62,11.8,11.57,11.73,18158723,10.0126195551584,10.1677203744293,9.96953599424976,10.1074033891573,21073841.8750059,0.0,1.0
2018-10-04,11.65,11.7,11.48,11.62,15533967,10.0384696917035,10.0815532526121,9.89198558461428,10.0126195551584,18027719.4739719,0.0,1.0
2018-10-05,11.47,11.63,11.35,11.58,15872574,9.88336887243256,10.0212362673401,9.77996832625192,9.97815270643148,18420684.9030811,0.0,1.0
2018-10-08,11.41,11.41,11.09,11.25,13408857,9.83166859934224,9.83166859934224,9.55593380952721,9.69380120443473,15561453.9713265,0.0,1.0
2018-10-09,11.32,11.39,11.1,11.24,12803882,9.75411818970677,9.8144351749788,9.56455052170893,9.68518449225301,14859359.0339054,0.0,1.0
2018-10-10,11.5,11.65,11.12,11.29,21261646,9.90921900897772,10.0384696917035,9.58178394607237,9.7282680531616,24674894.0333719,0.0,1.0
2018-10-11,12.58,12.75,11.71,11.83,49217936,10.8398239246035,10.9863080316927,10.0901699647938,10.1935705109745,57119159.7932388,0.0,1.0
2018-10-12,12.47,12.6,12.15,12.43,26201676,10.7450400906045,10.8570573489669,10.4693053007895,10.7105732418777,30407974.0014835,0.0,1.0
2018-10-15,12.7,12.95,12.56,12.56,28002343,10.9432244707841,11.1586422753271,10.82259050024,10.82259050024,32497711.8992167,0.0,1.0
2018-10-16,12.75,12.93,12.56,12.67,25875600,10.9863080316927,11.1414088509636,10.82259050024,10.9173743342389,30029551.2421718,0.0,1.0
2018-10-17,12.72,12.97,12.59,12.69,21769856,10.9604578951475,11.1758756996905,10.8484406367852,10.9346077586024,25264689.7574048,0.0,1.0
2018-10-18,13.16,13.35,12.66,12.66,29818430,11.3395932311432,11.5033107625959,10.9087576220572,10.9087576220572,34605345.2536797,0.0,1.0
2018-10-19,13.18,13.41,13.13,13.19,19246521,11.3568266555066,11.5550110356862,11.313743094598,11.3654433676884,22336270.0228416,0.0,1.0
2018-10-22,13.09,13.24,13.0,13.17,24098874,11.2792762458712,11.408526928597,11.2017258362357,11.3482099433249,27967597.7237877,0.0,1.0
2018-10-23,13.34,14.1,13.22,13.54,29114802,11.4946940504142,12.1495641762249,11.3912935042335,11.6670282940486,33788760.0119296,0.0,1.0
2018-10-24,13.11,13.44,13.08,13.28,18128958,11.2965096702346,11.5808611722314,11.2706595336894,11.4429937773238,21039298.5371617,0.0,1.0
2018-10-25,12.57,13.18,12.51,12.9,31091732,10.8312072124217,11.3568266555066,10.7795069393314,11.1155587144185,36083057.3707229,0.0,1.0
2018-10-26,12.85,13.27,12.67,12.7,24605804,11.0724751535099,11.4343770651421,10.9173743342389,10.9432244707841,28555907.9624371,0.0,1.0
2018-10-29,12.68,12.97,12.6,12.77,15746723,10.9259910464207,11.1758756996905,10.8570573489669,11.0035414560561,18274630.355423,0.0,1.0
2018-10-30,12.71,12.78,12.42,12.6,13378868,10.9518411829658,11.0121581682378,10.7019565296959,10.8570573489669,15526650.6735401,0.0,1.0
2018-10-31,12.55,12.66,12.32,12.65,23462988,10.8139737880583,10.9087576220572,10.6157894078787,10.9001409098755,27229629.47489,0.0,1.0
2018-11-01,13.34,13.45,12.78,12.82,21163171,11.4946940504142,11.5894778844131,11.0121581682378,11.0466250169647,24560610.304354,0.0,1.0
2018-11-02,13.17,13.34,13.01,13.22,12971645,11.3482099433249,11.4946940504142,11.2103425484174,11.3912935042335,15054053.9435902,0.0,1.0
2018-11-05,13.21,13.46,13.07,13.17,13967423,11.3826767920518,11.5980945965948,11.2620428215077,11.3482099433249,16209689.6187756,0.0,1.0
2018-11-06,13.14,13.22,12.99,13.16,9400718,11.3223598067798,11.3912935042335,11.193109124054,11.3395932311432,10909866.5497305,0.0,1.0
2018-11-07,12.98,13.29,12.96,13.24,10592891,11.1844924118722,11.4516104895056,11.1672589875088,11.408526928597,12293425.5857736,0.0,1.0
2018-11-08,13.1,13.28,12.96,13.0,14785054,11.2878929580529,11.4429937773238,11.1672589875088,11.2017258362357,17158579.3841023,0.0,1.0
2018-11-09,12.91,12.97,12.68,12.85,12944021,11.1241754266002,11.1758756996905,10.9259910464207,11.0724751535099,15021995.312157,0.0,1.0
2018-11-12,12.58,12.75,12.51,12.75,11137224,10.8398239246035,10.9863080316927,10.7795069393314,10.9863080316927,12925143.3320791,0.0,1.0
2018-11-13,12.43,12.65,12.28,12.57,11115642,10.7105732418777,10.9001409098755,10.5813225591519,10.8312072124217,12900096.6558703,0.0,1.0
2018-11-14,12.71,12.94,12.28,12.34,16586454,10.9518411829658,11.1500255631454,10.5813225591519,10.6330228322422,19249167.9543248,0.0,1.0
2018-11-15,12.99,13.1,12.68,12.87,16483847,11.193109124054,11.2878929580529,10.9259910464207,11.0897085778733,19130088.8928032,0.0,1.0
2018-11-16,13.04,13.31,13.01,13.19,12570056,11.2361926849626,11.468843913869,11.2103425484174,11.3654433676884,14587995.6703987,0.0,1.0
2018-11-19,13.09,13.23,13.0,13.07,12769691,11.2792762458712,11.3999102164152,11.2017258362357,11.2620428215077,14819679.1661333,0.0,1.0
2018-11-20,13.03,13.16,12.83,13.1,11900799,11.2275759727808,11.3395932311432,11.0552417291464,11.2878929580529,13811299.1928028,0.0,1.0
2018-11-21,13.46,13.55,13.18,13.2,19771512,11.5980945965948,11.6756450062303,11.3568266555066,11.3740600798701,22945540.6923594,0.0,1.0
2018-11-23,13.09,13.45,13.02,13.33,7576283,11.2792762458712,11.5894778844131,11.2189592605991,11.4860773382324,8792545.04528184,0.0,1.0
2018-11-26,13.03,13.42,12.97,13.2,12167701,11.2275759727808,11.5636277478679,11.1758756996905,11.3740600798701,14121048.4270482,0.0,1.0
2018-11-27,12.75,13.1,12.59,13.06,14599129,10.9863080316927,11.2878929580529,10.8484406367852,11.253426109326,16942806.8294678,0.0,1.0
2018-11-28,13.05,13.17,12.65,12.74,13751368,11.2448093971443,11.3482099433249,10.9001409098755,10.977691319511,15958950.1308554,0.0,1.0
2018-11-29,13.05,13.26,13.05,13.2,12298440,11.2706595336894,11.4520264687143,11.2706595336894,11.4002073444215,14240039.9479961,0.03,1.0
2018-11-30,12.75,12.94,12.64,12.89,14699682,11.0115639122253,11.1756578058193,10.9165621843551,11.1324752022419,17020374.8526511,0.0,1.0
2018-12-03,12.99,13.05,12.7,12.95,20066935,11.2188404093966,11.2706595336894,10.968381308648,11.1842943265347,23234975.8208228,0.0,1.0
2018-12-04,13.13,13.27,13.06,13.07,18714493,11.3397516994132,11.4606629894298,11.2792960544049,11.2879325751204,21669018.8289322,0.0,1.0
2018-12-06,13.37,13.4763,13.114,13.18,21323787,11.5470281965845,11.63883441179,11.3259332662685,11.3829343029906,24690251.6678992,0.0,1.0
2018-12-07,13.68,13.8,13.49,13.61,20303790,11.8147603387641,11.9183985873498,11.6506664451702,11.7543046937558,23509223.9906624,0.0,1.0
2018-12-10,13.84,14.18,13.66,13.72,24362611,11.9529446702116,12.2465863745376,11.7974872973332,11.849306421626,28208825.987482,0.0,1.0
2018-12-11,13.6,14.01,13.59,13.97,22987488,11.7456681730403,12.0997655223746,11.7370316523249,12.0652194395128,26616607.2627163,0.0,1.0
2018-12-12,14.02,14.04,13.63,13.63,15352168,12.1084020430901,12.1256750845211,11.7715777351868,11.7715777351868,17775871.2168654,0.0,1.0
2018-12-13,14.11,14.17,13.94,13.97,12877555,12.1861307295293,12.2379498538222,12.0393098773663,12.0652194395128,14910581.9626324,0.0,1.0
2018-12-14,13.66,14.03,13.62,13.9,18163994,11.7974872973332,12.1170385638056,11.7629412144713,12.0047637945045,21031610.5274457,0.0,1.0
2018-12-17,13.65,13.7,13.35,13.64,22900784,11.7888507766177,11.832033380195,11.5297551551536,11.7802142559022,26516214.9833986,0.0,1.0
2018-12-18,13.88,14.04,13.55,13.59,25420186,11.9874907530735,12.1256750845211,11.702485569463,11.7370316523249,29433364.2417648,0.0,1.0
2018-12-19,12.88,13.92,12.84,13.63,31815980,11.1238386815264,12.0220368359354,11.0892925986646,11.7715777351868,36838885.7598723,0.0,1.0
2018-12-20,13.38,13.6,13.17,13.37,29865073,11.5556647173,11.7456681730403,11.3742977822751,11.5470281965845,34579981.8976892,0.0,1.0
2018-12-21,13.12,13.43,13.07,13.25,33503995,11.3311151786977,11.5988473208773,11.2879325751204,11.4433899479989,38793393.8952795,0.0,1.0
2018-12-24,13.64,13.7,13.21,13.25,9646981,11.7802142559022,11.832033380195,11.408843865137,11.4433899479989,11169985.3654251,0.0,1.0
2018-12-26,13.65,13.87,13.43,13.74,13399480,11.7888507766177,11.978854232358,11.5988473208773,11.8665794630569,15514905.1816632,0.0,1.0
2018-12-27,13.71,13.72,13.34,13.37,22747365,11.9011255459188,11.9098061626554,11.5799427266635,11.6059845768734,26204779.7871477,0.07,1.0
2018-12-28,13.12,13.62,13.06,13.54,38261599,11.3889691584577,11.8229999952891,11.3368854580379,11.7535550613961,44077051.3903104,0.0,1.0
2018-12-31,13.54,13.59,12.69,13.0,22729528,11.7535550613961,11.7969581450793,11.0157026387826,11.2848017576181,26184231.7079718,0.0,1.0
2019-01-02,13.1,13.69,13.05,13.64,16483420,11.3716079249844,11.8837643124456,11.3282048413013,11.8403612287624,18988766.0060436,0.0,1.0
2019-01-03,13.0,13.34,12.81,13.3,19135938,11.2848017576181,11.5799427266635,11.1198700396222,11.545220259717,22044445.2054342,0.0,1.0
2019-01-04,13.09,13.17,12.66,12.89,17190083,11.3629273082478,11.4323722421408,10.9896607885727,11.1893149735152,19802836.0444293,0.0,1.0
2019-01-07,12.92,13.29,12.89,13.26,12280422,11.2153568237251,11.5365396429804,11.1893149735152,11.5104977927705,14146946.435477,0.0,1.0
2019-01-08,12.34,12.81,12.2,12.77,26759613,10.7118810530006,11.1198700396222,10.5903524186878,11.0851475726757,30826856.9064722,0.0,1.0
2019-01-09,12.45,12.6,12.33,12.46,15226931,10.8073678371035,10.937577088153,10.703200436264,10.8160484538401,17541300.8798642,0.0,1.0
2019-01-10,12.36,12.535,12.3,12.48,12478832,10.7292422864739,10.8811530793649,10.6771585860541,10.8334096873134,14375513.1445251,0.0,1.0
2019-01-11,12.44,12.68,12.35,12.44,14400595,10.7986872203669,11.007022022046,10.7205616697372,10.7986872203669,16589368.5171403,0.0,1.0
2019-01-14,12.3,12.63,12.26,12.58,16571543,10.6771585860541,10.9636189383628,10.6424361191076,10.9202158546797,19090282.9865458,0.0,1.0
2019-01-15,11.86,12.33,11.76,12.25,15370170,10.2952114496424,10.703200436264,10.2084052822761,10.6337555023709,17706311.0448627,0.0,1.0
2019-01-16,11.85,11.93,11.7,11.8,10685008,10.2865308329058,10.3559757667988,10.1563215818563,10.2431277492226,12309042.4611338,0.0,1.0
2019-01-17,11.9,11.99,11.77,11.86,8604471,10.3299339165889,10.4080594672186,10.2170858990127,10.2952114496424,9912280.72965367,0.0,1.0
2019-01-18,11.79,11.92,11.65,11.77,13766691,10.234447132486,10.3472951500622,10.1129184981732,10.2170858990127,15859116.2560018,0.0,1.0
2019-01-22,11.78,11.98,11.52,11.94,15022385,10.2257665157494,10.3993788504819,10.000070480597,10.3646563835354,17305665.548636,0.0,1.0
2019-01-23,11.77,11.88,11.58,11.76,9707792,10.2170858990127,10.3125726831156,10.0521541810168,10.2084052822761,11183297.5634512,0.0,1.0
2019-01-24,11.85,11.9,11.71,11.73,11714821,10.2865308329058,10.3299339165889,10.1650021985929,10.1823634320662,13495378.6757654,0.0,1.0
2019-01-25,12.25,12.29,12.04,12.04,13465715,10.6337555023709,10.6684779693174,10.4514625509017,10.4514625509017,15512394.3477186,0.0,1.0
2019-01-28,12.34,12.56,12.3,12.39,12814522,10.7118810530006,10.9028546212064,10.6771585860541,10.7552841366837,14762225.2989548,0.0,1.0
2019-01-29,12.93,13.0,12.44,12.49,18753268,11.2240374404617,11.2848017576181,10.7986872203669,10.84209030405,21603612.4724496,0.0,1.0
2019-01-30,13.05,13.29,12.76,12.89,17994122,11.3282048413013,11.5365396429804,11.076466955939,11.1893149735152,20729082.4441894,0.0,1.0
2019-01-31,13.39,13.4,13.05,13.18,20388902,11.6233458103467,11.6320264270833,11.3282048413013,11.4410528588775,23487849.560234,0.0,1.0
2019-02-01,13.25,13.4,13.01,13.36,12580239,11.5018171760339,11.6320264270833,11.2934823743548,11.5973039601368,14492333.1851705,0.0,1.0
2019-02-04,13.35,13.38,13.02,13.04,11307906,11.5886233434002,11.61466519361,11.3021629910914,11.3195242245646,13026615.8996334,0.0,1.0
2019-02-05,13.36,13.4,13.12,13.37,8722328,11.5973039601368,11.6320264270833,11.3889691584577,11.6059845768734,10048051.0367364,0.0,1.0
2019-02-06,13.24,13.39,13.15,13.15,11835202,11.4931365592972,11.6233458103467,11.4150110086676,11.4150110086676,13634056.6103551,0.0,1.0
2019-02-07,13.34,13.43,13.17,13.18,14888706,11.5799427266635,11.6580682772932,11.4323722421408,11.4410528588775,17151668.426017,0.0,1.0
2019-02-08,13.62,13.73,13.4,13.41,14309666,11.8229999952891,11.9184867793921,11.6320264270833,11.6407070438199,16484619.0474209,0.0,1.0
2019-02-11,13.43,13.61,13.43,13.51,11737281,11.6580682772932,11.8143193785525,11.6580682772932,11.7275132111862,13521252.4134058,0.0,1.0
2019-02-12,13.37,13.72,13.33,13.58,12337050,11.6059845768734,11.9098061626554,11.5712621099269,11.7882775283426,14212181.4316968,0.0,1.0
2019-02-13,12.82,13.17,12.63,13.0,24615437,11.1285506563588,11.4323722421408,10.9636189383628,11.2848017576181,28356783.5636966,0.0,1.0
2019-02-14,12.91,13.06,12.72,12.8,14555312,11.2066762069885,11.3368854580379,11.0417444889925,11.1111894228855,16767601.2449454,0.0,1.0
2019-02-15,12.95,13.0,12.7,12.85,12375781,11.241398673935,11.2848017576181,11.0243832555192,11.1545925065687,14256799.2292279,0.0,1.0
2019-02-19,13.55,13.69,13.03,13.09,22808950,11.7622356781327,11.8837643124456,11.310843607828,11.3629273082478,26275725.2071202,0.0,1.0
2019-02-20,13.76,14.04,13.62,13.68,28876718,11.944528629602,12.1875858982276,11.8229999952891,11.8750836957089,33265744.6770455,0.0,1.0
2019-02-21,13.32,13.64,13.21,13.64,22342950,11.5625814931903,11.8403612287624,11.4670947090873,11.8403612287624,25738896.9907174,0.0,1.0
2019-02-22,13.04,13.31,12.92,13.25,19355609,11.3195242245646,11.5539008764536,11.2153568237251,11.5018171760339,22297504.4138578,0.0,1.0
2019-02-25,12.61,13.12,12.57,13.07,24918456,10.9462577048896,11.3889691584577,10.9115352379431,11.3455660747745,28705858.9913921,0.0,1.0
2019-02-26,12.59,12.64,12.22,12.58,23533945,10.9288964714163,10.9722995550995,10.607713652161,10.9202158546797,27110913.5606628,0.0,1.0
2019-02-27,12.5,12.65,12.31,12.65,20619201,10.8507709207867,10.9809801718361,10.6858392027907,10.9809801718361,23753152.1383656,0.0,1.0
2019-02-28,12.64,12.66,12.44,12.52,11025397,10.9722995550995,10.9896607885727,10.7986872203669,10.8681321542599,12701167.8254109,0.0,1.0
2019-03-01,12.31,12.65,12.23,12.44,14307169,10.6858392027907,10.9809801718361,10.6163942688977,10.7986872203669,16481742.5236948,0.0,1.0
2019-03-04,12.51,12.55,12.18,12.27,13052967,10.8594515375233,10.8941740044698,10.5729911852145,10.6511167358442,15036912.0029465,0.0,1.0
2019-03-05,12.7,12.71,12.4,12.41,11031611,11.0243832555192,11.0330638722559,10.7639647534204,10.772645370157,12708326.3029576,0.0,1.0
2019-03-06,12.4,12.68,12.36,12.68,13306101,10.7639647534204,11.007022022046,10.7292422864739,11.007022022046,15328520.3156737,0.0,1.0
2019-03-07,12.63,12.66,12.34,12.35,12757521,10.9636189383628,10.9896607885727,10.7118810530006,10.7205616697372,14696560.6097635,0.0,1.0
2019-03-08,12.93,13.0,12.68,12.86,17763735,11.2240374404617,11.2848017576181,11.007022022046,11.1632731233053,20463678.4907724,0.0,1.0
2019-03-11,13.18,13.49,13.01,13.26,25710876,11.4410528588775,11.710151977713,11.2934823743548,11.5104977927705,29618720.3974903,0.0,1.0
2019-03-12,13.23,13.26,13.07,13.17,13550509,11.4844559425606,11.5104977927705,11.3455660747745,11.4323722421408,15610076.34725,0.0,1.0
2019-03-13,13.35,13.4,13.21,13.37,13638788,11.5886233434002,11.6320264270833,11.4670947090873,11.6059845768734,15711773.0384856,0.0,1.0
2019-03-14,13.11,13.14,12.92,13.05,10409793,11.3802885417211,11.4063303919309,11.2153568237251,11.3282048413013,11991997.0156891,0.0,1.0
2019-03-15,13.0,13.25,12.97,13.23,25960247,11.2848017576181,11.5018171760339,11.2587599074082,11.4844559425606,29905993.7647707,0.0,1.0
2019-03-18,12.95,13.21,12.9,12.99,12457623,11.241398673935,11.4670947090873,11.1979955902518,11.2761211408815,14351080.5487275,0.0,1.0
2019-03-19,12.84,13.09,12.8,13.06,9858777,11.1459118898321,11.3629273082478,11.1111894228855,11.3368854580379,11357231.0575575,0.0,1.0
2019-03-20,13.11,13.22,12.64,12.79,15814904,11.3802885417211,11.475775325824,10.9722995550995,11.1025088061489,18218641.0019305,0.0,1.0
2019-03-21,13.28,13.3,13.0,13.13,17031313,11.5278590262437,11.545220259717,11.2848017576181,11.3976497751943,19619934.2935319,0.0,1.0
2019-03-22,13.67,13.7,13.18,13.22,22320106,11.8664030789723,11.8924449291822,11.4410528588775,11.475775325824,25712580.8881949,0.0,1.0
2019-03-25,14.27,14.31,13.69,13.75,28809188,12.3872400831701,12.4219625501166,11.8837643124456,11.9358480128653,33187950.6653423,0.0,1.0
2019-03-26,14.5,14.52,14.02,14.09,21072532,12.5868942681125,12.6042555015858,12.1702246647543,12.2309889819107,24275385.7696319,0.0,1.0
2019-03-27,14.25,14.54,14.2,14.52,13092935,12.3698788496968,12.621616735059,12.3264757660136,12.6042555015858,15082954.814434,0.0,1.0
2019-03-28,13.88,14.1,13.73,13.95,15918063,12.0486960304415,12.2396695986474,11.9184867793921,12.1094603475979,18337479.332351,0.0,1.0
2019-03-29,13.71,14.08,13.7,14.08,11198104,11.9011255459188,12.2223083651741,11.8924449291822,12.2223083651741,12900124.8871497,0.0,1.0
2019-04-01,13.44,13.77,13.3,13.71,16590405,11.6667488940298,11.9532092463386,11.545220259717,11.9011255459188,19112011.8573995,0.0,1.0
2019-04-02,13.46,13.56,13.38,13.41,14418590,11.6841101275031,11.7709162948694,11.61466519361,11.6407070438199,16610098.6110334,0.0,1.0
2019-04-03,13.3,13.56,13.25,13.56,11674889,11.545220259717,11.7709162948694,11.5018171760339,11.7709162948694,13449377.3359856,0.0,1.0
2019-04-04,13.56,13.57,13.06,13.18,9906684,11.7709162948694,11.779596911606,11.3368854580379,11.4410528588775,11412419.5325858,0.0,1.0
2019-04-05,13.49,13.56,13.4,13.54,7053977,11.710151977713,11.7709162948694,11.6320264270833,11.7535550613961,8126124.23059128,0.0,1.0
2019-04-08,13.52,13.72,13.47,13.72,7690822,11.7361938279229,11.9098061626554,11.6927907442397,11.9098061626554,8859764.49985085,0.0,1.0
2019-04-09,13.72,13.73,13.53,13.61,9464378,11.9098061626554,11.9184867793921,11.7448744446595,11.8143193785525,10902886.6118043,0.0,1.0
2019-04-10,13.59,13.96,13.54,13.84,10914581,11.7969581450793,12.1181409643345,11.7535550613961,12.013973563495,12573508.6931601,0.0,1.0
2019-04-11,13.45,13.59,13.32,13.46,11055351,11.6754295107664,11.7969581450793,11.5625814931903,11.6841101275031,12735674.5902052,0.0,1.0
2019-04-12,13.42,13.59,13.35,13.49,11987156,11.6493876605566,11.7969581450793,11.5886233434002,11.710151977713,13809106.3845938,0.0,1.0
2019-04-15,13.63,13.68,13.31,13.33,12427561,11.8316806120258,11.8750836957089,11.5539008764536,11.5712621099269,14316449.3688101,0.0,1.0
2019-04-16,13.29,13.55,13.2,13.51,11554742,11.5365396429804,11.7622356781327,11.4584140923507,11.7275132111862,13310968.967496,0.0,1.0
2019-04-17,13.2,13.38,13.1,13.36,13455898,11.4584140923507,11.61466519361,11.3716079249844,11.5973039601368,15501085.2434258,0.0,1.0
2019-04-18,13.22,13.47,13.11,13.2,8834638,11.475775325824,11.6927907442397,11.3802885417211,11.4584140923507,10177431.244857,0.0,1.0
2019-04-22,12.97,13.28,12.94,13.28,7143744,11.2587599074082,11.5278590262437,11.2327180571984,11.5278590262437,8229535.08574545,0.0,1.0
2019-04-23,12.81,12.96,12.75,12.86,10054904,11.1198700396222,11.2500792906716,11.0677863392024,11.1632731233053,11583167.769142,0.0,1.0
2019-04-24,12.83,12.99,12.62,12.78,8762033,11.1372312730954,11.2761211408815,10.9549383216262,11.0938281894123,10093790.8743594,0.0,1.0
2019-04-25,12.84,13.06,12.73,12.85,14148833,11.1459118898321,11.3368854580379,11.0504251057291,11.1545925065687,16299340.7372734,0.0,1.0
2019-04-26,13.0,13.07,12.9,12.95,6746002,11.2848017576181,11.3455660747745,11.1979955902518,11.241398673935,7771339.53113507,0.0,1.0
2019-04-29,12.66,12.98,12.63,12.96,9051689,10.9896607885727,11.2674405241449,10.9636189383628,11.2500792906716,10427472.2345532,0.0,1.0
2019-04-30,12.72,12.85,12.64,12.66,13161430,11.0417444889925,11.1545925065687,10.9722995550995,10.9896607885727,15161860.4983021,0.0,1.0
2019-05-01,12.59,12.86,12.35,12.7,22019690,10.9288964714163,11.1632731233053,10.7205616697372,11.0243832555192,25366504.0953649,0.0,1.0
2019-05-02,12.51,12.77,12.41,12.49,13998744,10.8594515375233,11.0851475726757,10.772645370157,10.84209030405,16126439.4278922,0.0,1.0
2019-05-03,12.59,12.72,12.5,12.66,11576659,10.9288964714163,11.0417444889925,10.8507709207867,10.9896607885727,13336217.1735452,0.0,1.0
2019-05-06,12.6,12.64,12.52,12.63,6686198,10.937577088153,10.9722995550995,10.8681321542599,10.9636189383628,7702445.80870208,0.0,1.0
2019-05-07,12.72,12.8,12.52,12.61,12885383,11.0417444889925,11.1111894228855,10.8681321542599,10.9462577048896,14843856.5956126,0.0,1.0
2019-05-08,12.57,13.01,12.44,12.8,14912243,10.9115352379431,11.2934823743548,10.7986872203669,11.1111894228855,17178782.8589128,0.0,1.0
2019-05-09,12.37,12.71,12.36,12.6,10320117,10.7379229032105,11.0330638722559,10.7292422864739,10.937577088153,11888690.9917961,0.0,1.0
2019-05-10,12.0,12.46,12.0,12.41,14267026,10.4167400839552,10.8160484538401,10.4167400839552,10.772645370157,16435498.1136281,0.0,1.0
2019-05-13,12.31,12.34,12.02,12.12,14893718,10.6858392027907,10.7118810530006,10.4341013174285,10.5209074847947,17157442.209323,0.0,1.0
2019-05-14,12.46,12.53,12.19,12.27,12208247,10.8160484538401,10.8768127709966,10.5816718019512,10.6511167358442,14063801.421488,0.0,1.0
2019-05-15,12.5,12.62,12.4,12.56,11132605,10.8507709207867,10.9549383216262,10.7639647534204,10.9028546212064,12824670.5709562,0.0,1.0
2019-05-16,12.18,12.43,12.11,12.42,13566012,10.5729911852145,10.7900066036303,10.5122268680581,10.7813259868936,15627935.6773764,0.0,1.0
2019-05-17,12.22,12.27,12.01,12.1,11471482,10.607713652161,10.6511167358442,10.4254207006918,10.5035462513215,13215054.1235097,0.0,1.0
2019-05-20,12.2,12.36,12.15,12.2,6608273,10.5903524186878,10.7292422864739,10.5469493350046,10.5903524186878,7612676.84139914,0.0,1.0
2019-05-21,12.12,12.17,11.92,12.13,11404461,10.5209074847947,10.5643105684779,10.3472951500622,10.5295881015314,13137846.4756738,0.0,1.0
2019-05-22,11.94,12.17,11.82,12.16,12847106,10.3646563835354,10.5643105684779,10.2604889826959,10.5556299517413,14799761.8023953,0.0,1.0
2019-05-23,11.96,12.24,11.96,12.02,13787053,10.3820176170087,10.6250748856343,10.3820176170087,10.4341013174285,15882573.1146765,0.0,1.0
2019-05-24,11.95,12.0,11.75,12.0,11025488,10.373337000272,10.4167400839552,10.1997246655395,10.4167400839552,12701272.6566721,0.0,1.0
2019-05-28,11.74,11.85,11.65,11.7,10656205,10.1910440488028,10.2865308329058,10.1129184981732,10.1563215818563,12275861.6389944,0.0,1.0
2019-05-29,11.75,11.97,11.73,11.73,11073186,10.1997246655395,10.3906982337453,10.1823634320662,10.1823634320662,12756220.3653973,0.0,1.0
2019-05-30,11.79,11.87,11.66,11.76,9274603,10.2691695994325,10.3388501395474,10.1559387217458,10.2430393968894,10648141.3430004,0.04,1.0
2019-05-31,12.42,12.46,11.99,12.01,18191901,10.8179038528373,10.8527441228947,10.4433709497197,10.4607910847485,20886061.9851728,0.0,1.0
2019-06-03,13.09,13.17,12.57,12.59,25227148,11.4014783762995,11.4711589164144,10.9485548655527,10.9659750005814,28963206.0353193,0.0,1.0
2019-06-04,13.21,13.23,12.9,12.98,14788025,11.5059991864719,11.5234193215006,11.2359870935267,11.3056676336415,16978083.0924863,0.0,1.0
2019-06-05,13.23,13.54,12.94,13.45,18005193,11.5234193215006,11.7934314144458,11.2708273635841,11.7150408068165,20671703.1415793,0.0,1.0
2019-06-06,13.51,13.67,13.13,13.21,20800802,11.7673012119027,11.9066622921325,11.436318646357,11.5059991864719,23881332.6827861,0.0,1.0
2019-06-07,13.54,13.7,13.46,13.59,16418179,11.7934314144458,11.9327924946756,11.7237508743309,11.8369817520176,18849657.5634214,0.0,1.0
2019-06-10,13.45,13.48,13.2,13.25,9088716,11.7150408068165,11.7411710093596,11.4972891189575,11.5408394565293,10434725.0868193,0.0,1.0
2019-06-11,13.55,13.65,13.34,13.37,10275120,11.8021414819602,11.8892421571038,11.6192300641586,11.6453602667017,11796831.6354123,0.0,1.0
2019-06-12,13.73,13.79,13.6,13.63,16699712,11.9589226972187,12.0111831023048,11.845691819532,11.8718220220751,19172884.6790962,0.0,1.0
2019-06-13,13.86,13.88,13.57,13.73,11794379,12.0721535749054,12.0895737099341,11.8195616169889,11.9589226972187,13541087.9198727,0.0,1.0
2019-06-14,13.9,14.07,13.75,14.01,14864982,12.1069938449628,12.255064992707,11.9763428322474,12.2028045876208,17066437.1722603,0.0,1.0
2019-06-17,14.15,14.18,13.81,13.89,12948944,12.3247455328219,12.350875735365,12.0286032373336,12.0982837774485,14866640.2167938,0.0,1.0
2019-06-18,14.37,14.44,14.06,14.31,19722081,12.5163670181378,12.5773374907384,12.2463549251926,12.4641066130517,22642856.6339824,0.0,1.0
2019-06-19,14.48,14.535,13.98,14.11,22488327,12.6121777607958,12.6600831321248,12.1766743850777,12.2899052627644,25818774.6110116,0.0,1.0
2019-06-20,15.3,15.58,14.92,14.93,31598863,13.3264032969735,13.5702851873756,12.9954207314277,13.0041307989421,36278551.1684009,0.0,1.0
2019-06-21,15.6,15.71,15.19,15.3,26988881,13.5877053224043,13.6835160650623,13.2305925543155,13.3264032969735,30985845.9254179,0.0,1.0
2019-06-24,16.24,16.27,15.67,15.72,28200567,14.1451496433235,14.1712798458666,13.6486757950049,13.6922261325767,32376978.6554478,0.0,1.0
2019-06-25,16.01,16.45,15.72,16.3,29053889,13.9448180904932,14.3280610611251,13.6922261325767,14.1974100484096,33356674.8502166,0.0,1.0
2019-06-26,15.86,16.0,15.22,15.25,20379204,13.8141670777777,13.9361080229788,13.2567227568586,13.2828529594017,23397297.3991274,0.0,1.0
2019-06-27,15.7,15.75,15.35,15.6,20579577,13.6748059975479,13.7183563351197,13.3699536345453,13.5877053224043,23627344.9844873,0.0,1.0
2019-06-28,15.77,15.86,15.51,15.79,11320507,13.7357764701485,13.8141670777777,13.5093147147751,13.7531966051772,12997037.027938,0.0,1.0
2019-07-01,14.99,15.3,14.85,15.2,21455902,13.0563912040283,13.3264032969735,12.9344502588272,13.2393026218299,24633450.8482535,0.0,1.0
2019-07-02,15.59,15.74,15.08,15.12,20286952,13.57899525489,13.7096462676054,13.1347818116575,13.169622081715,23291383.1799231,0.0,1.0
2019-07-03,15.88,15.88,15.52,15.76,10343184,13.8315872128065,13.8315872128065,13.5180247822894,13.7270664026341,11874975.6909983,0.0,1.0
2019-07-05,15.8,15.86,15.22,15.5,15577621,13.7619066726916,13.8141670777777,13.2567227568586,13.5006046472607,17884615.6752683,0.0,1.0
2019-07-08,15.86,15.96,15.65,15.87,11664606,13.8141670777777,13.9012677529213,13.6312556599761,13.8228771452921,13392095.9633971,0.0,1.0
2019-07-09,16.05,16.11,15.69,15.74,11957417,13.9796583605506,14.0319187656368,13.6660959300336,13.7096462676054,13728271.3139523,0.0,1.0
2019-07-10,16.52,16.56,16.06,16.27,18622671,14.3890315337256,14.423871803783,13.988368428065,14.1712798458666,21380627.6120061,0.0,1.0
2019-07-11,16.39,16.68,16.32,16.47,15834292,14.2758006560389,14.5283926139554,14.2148301834384,14.3454811961538,18179298.8101313,0.0,1.0
2019-07-12,16.51,16.56,16.29,16.47,11436771,14.3803214662112,14.423871803783,14.1886999808953,14.3454811961538,13130519.3457368,0.0,1.0
2019-07-15,16.34,16.68,16.23,16.57,11321685,14.2322503184671,14.5283926139554,14.1364395758091,14.4325818712974,12998389.4858818,0.0,1.0
2019-07-16,16.11,16.4,15.95,16.2,11751372,14.0319187656368,14.2845107235533,13.892557685407,14.110309373266,13491711.7239603,0.0,1.0
2019-07-17,16.71,16.75,16.15,16.21,17923779,14.5545228164985,14.5893630865559,14.0667590356942,14.1190194407804,20578231.9946958,0.0,1.0
2019-07-18,17.22,17.36,16.48,16.65,23550557,14.9987362597309,15.120677204932,14.3541912636682,14.5022624114123,27038317.3967002,0.0,1.0
2019-07-19,17.21,17.48,17.03,17.07,24499278,14.9900261922166,15.2251980151043,14.8332449769581,14.8680852470155,28127540.8710712,0.0,1.0
2019-07-22,17.34,17.4,17.1,17.18,14147497,15.1032570699033,15.1555174749894,14.8942154495586,14.9638959896735,16242694.992516,0.0,1.0
2019-07-23,17.29,17.47,17.06,17.15,15282644,15.0597067323315,15.21648794759,14.8593751795011,14.9377657871304,17545953.5472037,0.0,1.0
2019-07-24,17.35,17.5,17.29,17.4,11156554,15.1119671374176,15.2426181501331,15.0597067323315,15.1555174749894,12808803.1253539,0.0,1.0
2019-07-25,17.04,17.39,16.9,17.29,15720438,14.8419550444724,15.1468074074751,14.7200140992713,15.0597067323315,18048583.4054433,0.0,1.0
2019-07-26,17.06,17.22,16.99,17.07,11356200,14.8593751795011,14.9987362597309,14.7984047069006,14.8680852470155,13038016.0443936,0.0,1.0
2019-07-29,17.21,17.22,16.97,17.16,12651940,14.9900261922166,14.9987362597309,14.7809845718719,14.9464758546448,14525650.8966648,0.0,1.0
2019-07-30,17.01,17.31,16.98,17.23,14595206,14.8158248419293,15.0771268673602,14.7896946393862,15.0074463272453,16756708.2297978,0.0,1.0
2019-07-31,16.26,17.04,15.96,17.0,33657768,14.1625697783522,14.8419550444724,13.9012677529213,14.807114774415,38642373.2588787,0.0,1.0
2019-08-01,16.95,17.1,15.83,15.85,24866242,14.7635644368432,14.8942154495586,13.7880368752346,13.8054570102634,28548851.0381794,0.0,1.0
2019-08-02,16.91,17.3,16.85,16.86,13351387,14.7287241667857,15.0684167998458,14.6764637616995,14.6851738292139,15328683.7076582,0.0,1.0
2019-08-05,17.59,17.94,17.44,17.49,25872373,15.3210087577623,15.625861120765,15.1903577450469,15.2339080826187,29703986.7456135,0.0,1.0
2019-08-06,17.57,17.91,17.35,17.45,14784099,15.3035886227336,15.5997309182219,15.1119671374176,15.1990678125612,16973575.6647385,0.0,1.0
2019-08-07,18.05,18.44,17.96,17.97,24740412,15.721671863423,16.0613644964831,15.6432812557937,15.6519913233081,28404386.027096,0.0,1.0
2019-08-08,18.19,18.26,17.56,17.71,18423324,15.843612808624,15.9045832812245,15.2948785552192,15.4255295679347,21151757.9738876,0.0,1.0
2019-08-09,18.14,18.37,18.04,18.12,13364772,15.8000624710522,16.0003940238825,15.7129617959086,15.7826423360235,15344050.9823411,0.0,1.0
2019-08-12,17.96,18.66,17.88,18.52,17029600,15.6432812557937,16.252985981799,15.5736007156788,16.131045036598,19551628.0119763,0.0,1.0
2019-08-13,18.11,18.4,17.49,18.34,24881028,15.7739322685091,16.0265242264256,15.2339080826187,15.9742638213394,28565826.7963762,0.0,1.0
2019-08-14,18.18,18.4,18.04,18.3,19007152,15.8349027411097,16.0265242264256,15.7129617959086,15.939423551282,21822048.9894707,0.0,1.0
2019-08-15,18.39,18.39,17.99,18.14,13567323,16.0178141589112,16.0178141589112,15.6694114583368,15.8000624710522,15576599.1223711,0.0,1.0
2019-08-16,18.39,18.42,18.02,18.19,17414125,16.0178141589112,16.0439443614543,15.6955416608799,15.843612808624,19993099.905697,0.0,1.0
2019-08-19,18.1,18.41,17.88,18.03,23457239,15.7652222009948,16.03523429394,15.5736007156788,15.7042517283942,26931179.3063855,0.0,1.0
2019-08-20,18.69,18.72,18.18,18.2,13839131,16.2791161843421,16.3052463868852,15.8349027411097,15.8523228761384,15888660.9973816,0.0,1.0
2019-08-21,18.64,18.77,18.41,18.54,10336226,16.2355658467703,16.348796724457,16.03523429394,16.1484651716267,11866987.233976,0.0,1.0
2019-08-22,18.74,18.79,18.5,18.55,10077437,16.3226665219139,16.3662168594857,16.1136249015692,16.157175239141,11569872.4302466,0.0,1.0
2019-08-23,19.14,19.25,18.73,18.84,18272021,16.6710692224884,16.7668799651464,16.3139564543995,16.4097671970575,20978047.4948924,0.0,1.0
2019-08-26,19.24,19.48,19.03,19.25,13720161,16.758169897632,16.9672115179767,16.5752584798304,16.7668799651464,15752071.9298413,0.0,1.0
2019-08-27,19.77,19.85,19.33,19.33,19099491,17.2198034758932,17.2894840160081,16.8365605052613,16.8365605052613,21928063.0930902,0.0,1.0
2019-08-28,19.94,20.07,19.58,19.77,18485828,17.3678746236373,17.481105501324,17.0543121931203,17.2198034758932,21223518.6116748,0.0,1.0
2019-08-29,19.28,19.85,19.18,19.85,21125170,16.8278504377469,17.3253543147965,16.7405690558084,17.3253543147965,24203523.7421883,0.04,1.0
2019-08-30,19.38,19.5,19.04,19.08,13882590,16.9151318196854,17.0198694780116,16.6183751210944,16.6532876738698,15905557.0519937,0.0,1.0
2019-09-03,19.42,19.68,19.34,19.6,19723988,16.9500443724608,17.176975965501,16.88021926691,17.1071508599502,22598161.9011178,0.0,1.0
2019-09-04,19.87,19.89,19.27,19.38,12605680,17.3428105911842,17.3602668675719,16.819122299553,16.9151318196854,14442576.0912895,0.0,1.0
2019-09-05,18.4,19.47,18.08,19.39,29138221,16.0597742766879,16.9936850634301,15.7804738544846,16.9238599578793,33384234.2465707,0.0,1.0
2019-09-06,17.87,18.67,17.86,18.39,25959555,15.5971829524137,16.2954340079219,15.5884548142199,16.0510461384941,29742373.9444058,0.0,1.0
2019-09-09,17.41,17.93,17.17,17.91,20361641,15.1956885954965,15.6495517815769,14.9862132788441,15.6320955051892,23328733.5142588,0.0,1.0
2019-09-10,17.25,17.58,16.93,17.19,17965158,15.0560383843949,15.344066944792,14.7767379621916,15.0036695552318,20583035.6955785,0.0,1.0
2019-09-11,17.34,17.67,17.18,17.21,16382448,15.1345916281396,15.4226201885367,14.9949414170379,15.0211258316195,18769693.6461654,0.0,1.0
2019-09-12,17.13,18.12,17.1,17.91,21632796,14.9513007260687,15.81538640726,14.9251163114871,15.6320955051892,24785120.8580056,0.0,1.0
2019-09-13,17.23,17.41,17.03,17.35,23077798,15.0385821080072,15.1956885954965,14.8640193441302,15.1433197663334,26440688.1369677,0.0,1.0
2019-09-16,17.1,17.45,17.02,17.35,20097135,14.9251163114871,15.230601148272,14.8552912059363,15.1433197663334,23025683.7754425,0.0,1.0
2019-09-17,18.02,18.17,17.27,17.33,22901658,15.7281050253215,15.8590270982293,15.0734946607826,15.1258634899457,26238881.0664471,0.0,1.0
2019-09-18,17.64,18.06,17.2,17.98,17246480,15.3964357739551,15.7630175780969,15.0123976934256,15.6931924725461,19759632.1425662,0.0,1.0
2019-09-19,18.3,18.35,17.84,17.84,17658855,15.9724928947494,16.0161335857186,15.5709985378322,15.5709985378322,20232098.3098531,0.0,1.0
2019-09-20,18.43,18.47,17.87,18.34,19672379,16.0859586912695,16.1208712440449,15.5971829524137,16.0074054475248,22539032.4523696,0.0,1.0
2019-09-23,18.6,18.69,18.42,18.55,14041483,16.2343370405649,16.3128902843096,16.0772305530756,16.1906963495957,16087603.8945975,0.0,1.0
2019-09-24,18.81,18.85,18.32,18.48,15884328,16.4176279426358,16.4525404954113,15.9899491711371,16.1295993822387,18198987.7419546,0.0,1.0
2019-09-25,18.18,18.76,17.99,18.7,13408222,15.8677552364232,16.3739872516666,15.70192061074,16.3216184225035,15362064.2824427,0.0,1.0
2019-09-26,18.1,18.38,18.05,18.29,8850454,15.7979301308723,16.0423180003002,15.7542894399031,15.9637647565555,10140139.6305045,0.0,1.0
2019-09-27,17.73,17.88,17.55,17.74,13239620,15.4749890176998,15.6059110906076,15.3178825302105,15.4837171558937,15168893.6471305,0.0,1.0
2019-09-30,17.33,17.55,17.0,17.3,15000210,15.1258634899457,15.3178825302105,14.8378349295486,15.0996790753642,17186036.3193674,0.0,1.0
2019-10-01,17.22,17.59,17.03,17.16,19537242,15.0298539698134,15.3527950829859,14.8640193441302,14.9774851406502,22384203.3273046,0.0,1.0
2019-10-02,17.37,17.62,17.16,17.41,18557219,15.1607760427211,15.3789794975674,14.9774851406502,15.1956885954965,21261371.6554938,0.0,1.0
2019-10-03,17.26,17.93,17.2,17.4,14913946,15.0647665225888,15.6495517815769,15.0123976934256,15.1869604573027,17087201.9539115,0.0,1.0
2019-10-04,17.75,17.77,17.2,17.24,11512565,15.4924452940875,15.5099015704752,15.0123976934256,15.0473102462011,13190172.6855209,0.0,1.0
2019-10-07,17.62,17.86,17.51,17.63,8142668,15.3789794975674,15.5884548142199,15.2829699774351,15.3877076357613,9329215.25662312,0.0,1.0
2019-10-08,18.06,18.21,17.83,17.94,10777780,15.7630175780969,15.8939396510047,15.5622703996383,15.6582799197707,12348315.0250664,0.0,1.0
2019-10-09,17.87,18.05,17.72,17.94,8105012,15.5971829524137,15.7542894399031,15.466260879506,15.6582799197707,9286072.03505209,0.0,1.0
2019-10-10,17.91,17.95,17.5,17.87,14671752,15.6320955051892,15.6670080579646,15.2742418392412,15.5971829524137,16809715.5133661,0.0,1.0
2019-10-11,17.0,17.74,16.95,17.73,19586478,14.8378349295486,15.4837171558937,14.7941942385793,15.4749890176998,22440613.9831702,0.0,1.0
2019-10-14,17.1,17.3,17.0,17.0,7370965,14.9251163114871,15.0996790753642,14.8378349295486,14.8378349295486,8445059.9157469,0.0,1.0
2019-10-15,16.66,17.08,16.6,17.0,17823774,14.5410782309576,14.9076600350994,14.4887094017945,14.8378349295486,20421049.2594568,0.0,1.0
2019-10-16,16.94,16.95,16.55,16.77,10287957,14.7854661003855,14.7941942385793,14.4450687108253,14.63708775109,11787115.1573271,0.0,1.0
2019-10-17,17.09,17.35,16.81,16.83,10390332,14.9163881732933,15.1433197663334,14.6720003038654,14.6894565802531,11904408.213104,0.0,1.0
2019-10-18,17.19,17.39,17.01,17.3,8293854,15.0036695552318,15.1782323191088,14.8465630677425,15.0996790753642,9502432.03738683,0.0,1.0
2019-10-21,16.83,17.27,16.75,17.18,8861886,14.6894565802531,15.0734946607826,14.6196314747023,14.9949414170379,10153237.4982812,0.0,1.0
2019-10-22,16.6,16.98,16.43,16.91,12513214,14.4887094017945,14.8203786531609,14.340331052499,14.7592816858039,14336635.9721642,0.0,1.0
2019-10-23,16.57,16.9,16.5,16.79,10644395,14.462524987213,14.7505535476101,14.401428019856,14.6545440274777,12195493.2009413,0.0,1.0
2019-10-24,17.17,17.22,16.58,16.63,14727894,14.9862132788441,15.0298539698134,14.4712531254068,14.5148938163761,16874038.5095804,0.0,1.0
2019-10-25,17.2,17.63,17.04,17.55,9808169,15.0123976934256,15.3877076357613,14.872747482324,15.3178825302105,11237412.5869234,0.0,1.0
2019-10-28,16.72,17.03,16.64,17.0,10428585,14.5934470601207,14.8640193441302,14.5236219545699,14.8378349295486,11948235.4293447,0.0,1.0
2019-10-29,16.77,16.87,16.43,16.55,8506364,14.63708775109,14.7243691330285,14.340331052499,14.4450687108253,9745908.93392553,0.0,1.0
2019-10-30,17.05,17.06,16.55,16.78,11502481,14.8814756205179,14.8902037587117,14.4450687108253,14.6458158892839,13178619.2479194,0.0,1.0
2019-10-31,17.36,17.48,17.16,17.29,13047545,15.1520479045273,15.2567855628535,14.9774851406502,15.0909509371703,14948829.5329585,0.0,1.0
2019-11-01,17.01,17.32,16.91,17.22,12842509,14.8465630677425,15.1171353517519,14.7592816858039,15.0298539698134,14713915.7455663,0.0,1.0
2019-11-04,16.64,17.03,16.63,16.92,12559998,14.5236219545699,14.8640193441302,14.5148938163761,14.7680098239978,14390237.3232896,0.0,1.0
2019-11-05,16.54,16.59,16.18,16.34,17997680,14.4363405726314,14.4799812636007,14.1221275976527,14.2617778087544,20620296.792135,0.0,1.0
2019-11-06,16.9,17.16,16.78,16.89,13262056,14.7505535476101,14.9774851406502,14.6458158892839,14.7418254094162,15194599.014646,0.0,1.0
2019-11-07,16.36,16.9,16.2,16.9,15789237,14.2792340851421,14.7505535476101,14.1395838740404,14.7505535476101,18090040.1085784,0.0,1.0
2019-11-08,16.37,16.53,16.13,16.23,14316044,14.2879622233359,14.4276124344376,14.0784869066835,14.165768288622,16402173.8451436,0.0,1.0
2019-11-11,16.38,16.57,16.32,16.34,9757266,14.2966903615298,14.462524987213,14.2443215323667,14.2617778087544,11179092.0162936,0.0,1.0
2019-11-12,16.44,16.51,16.07,16.35,11934895,14.3490591906929,14.4101561580499,14.0261180775204,14.2705059469482,13674044.4925662,0.0,1.0
2019-11-13,16.66,16.81,16.6,16.6,12345726,14.5410782309576,14.6720003038654,14.4887094017945,14.4887094017945,14144741.6686139,0.0,1.0
2019-11-14,16.66,16.85,16.61,16.8,8306297,14.5410782309576,14.7069128566408,14.4974375399884,14.6632721656716,9516688.22779498,0.0,1.0
2019-11-15,16.57,16.72,16.5,16.59,7947653,14.462524987213,14.5934470601207,14.401428019856,14.4799812636007,9105782.7264904,0.0,1.0
2019-11-18,16.89,16.97,16.51,16.55,12226126,14.7418254094162,14.8116505149671,14.4101561580499,14.4450687108253,14007713.5907539,0.0,1.0
2019-11-19,17.05,17.15,16.8,16.81,9453463,14.8814756205179,14.9687570024564,14.6632721656716,14.6720003038654,10831018.9298547,0.0,1.0
2019-11-20,16.99,17.22,16.81,17.05,10160765,14.8291067913548,15.0298539698134,14.6720003038654,14.8814756205179,11641388.7753942,0.0,1.0
2019-11-21,16.64,17.11,16.57,17.0,10659510,14.5236219545699,14.933844449681,14.462524987213,14.8378349295486,12212810.7544268,0.0,1.0
2019-11-22,16.49,16.76,16.47,16.74,7209586,14.3926998816621,14.6283596128962,14.3752436052744,14.6109033365085,8260164.8139328,0.0,1.0
2019-11-25,16.43,16.69,16.3,16.42,8661186,14.340331052499,14.5672626455392,14.226865255979,14.3316029143052,9923291.55157138,0.0,1.0
2019-11-26,16.86,16.91,16.36,16.42,10096160,14.7156409948347,14.7592816858039,14.2792340851421,14.3316029143052,11567369.5532358,0.0,1.0
2019-11-27,16.7,16.77,16.54,16.72,6520398,14.6196314747023,14.6809113671112,14.4795631491962,14.6371400153906,7448248.39042103,0.05,1.0
2019-11-29,16.8,16.86,16.64,16.77,5515894,14.7071741781436,14.7596998002084,14.5671058526375,14.6809113671112,6300803.81707268,0.0,1.0
2019-12-02,16.89,17.02,16.73,16.76,11605341,14.7859626112408,14.8997681257146,14.6458942857347,14.6721570967671,13256777.0285705,0.0,1.0
2019-12-03,17.28,17.79,17.19,17.28,16962148,15.127379154662,15.5738469422128,15.0485907215648,15.127379154662,19375855.820317,0.0,1.0
2019-12-04,17.03,17.38,17.01,17.25,10130988,14.9085223960587,15.2149218581034,14.8910138553704,15.1011163436296,11572624.1042916,0.0,1.0
2019-12-05,17.16,17.31,17.05,17.12,8687459,15.0223279105324,15.1536419656944,14.926030936747,14.9873108291559,9923681.42459997,0.0,1.0
2019-12-06,16.89,17.11,16.82,16.89,8180540,14.7859626112408,14.9785565588118,14.7246827188319,14.7859626112408,9344628.02543264,0.0,1.0
2019-12-09,16.85,17.2,16.79,17.0,8946570,14.7509455298643,15.057344991909,14.6984199077995,14.8822595850263,10219663.8306878,0.0,1.0
2019-12-10,17.14,17.17,16.92,16.95,12644461,15.0048193698442,15.0310821808766,14.8122254222732,14.8384882333056,14443763.4468005,0.0,1.0
2019-12-11,17.62,17.78,17.24,17.28,14547774,15.4250243463626,15.5650926718687,15.0923620732855,15.127379154662,16617917.2313881,0.0,1.0
2019-12-12,17.56,17.98,17.34,17.8,12192581,15.3724987242978,15.7401780787513,15.1799047767268,15.5826012125569,13927581.0783832,0.0,1.0
2019-12-13,17.58,17.67,17.32,17.45,10721155,15.390007264986,15.4687956980832,15.1623962360386,15.2762017505123,12246771.6651966,0.0,1.0
2019-12-16,17.42,17.68,17.24,17.68,7813373,15.2499389394799,15.4775499684273,15.0923620732855,15.4775499684273,8925213.28774855,0.0,1.0
2019-12-17,17.39,17.52,17.29,17.35,9721281,15.2236761284475,15.3374816429212,15.1361334250062,15.188659047071,11104615.9392541,0.0,1.0
2019-12-18,17.93,17.94,17.41,17.49,15938770,15.6964067270307,15.7051609973748,15.2411846691358,15.3112188318888,18206851.4832669,0.0,1.0
2019-12-19,17.71,18.0,17.55,17.93,8379145,15.5038127794598,15.7576866194396,15.3637444539536,15.6964067270307,9571494.44855271,0.0,1.0
2019-12-20,17.45,17.78,17.41,17.65,9077094,15.2762017505123,15.5650926718687,15.2411846691358,15.4512871573949,10368761.3509483,0.0,1.0
2019-12-23,17.76,17.82,17.48,17.58,8634134,15.5475841311804,15.6001097532452,15.3024645615447,15.390007264986,9862768.2954598,0.0,1.0
2019-12-24,18.31,18.32,17.76,17.8,8173957,16.0290690001077,16.0378232704519,15.5475841311804,15.5826012125569,9337108.26679917,0.0,1.0
2019-12-26,18.36,18.56,18.2,18.5,9372315,16.0728403518284,16.2479257587111,15.9327720263223,16.1954001366463,10705992.1976034,0.0,1.0
2019-12-27,18.37,18.48,18.18,18.32,9046972,16.0815946221725,16.177891595958,15.915263485634,16.0378232704519,10334353.0007193,0.0,1.0
2019-12-30,18.61,18.68,18.33,18.41,9560855,16.2916971104317,16.3529770028407,16.046577540796,16.1166117035491,10921361.3746889,0.0,1.0
2019-12-31,18.59,18.83,18.5,18.74,9210917,16.2741885697435,16.4842910580027,16.1954001366463,16.4055026249055,10521627.3177729,0.0,1.0
2020-01-02,18.49,18.81,18.37,18.71,7096791,16.1866458663021,16.4667825173144,16.0815946221725,16.3792398138731,8106661.91586841,0.0,1.0
2020-01-03,18.57,18.96,18.43,18.93,13759255,16.2566800290552,16.5980965724764,16.1341202442373,16.571833761444,15717192.249176,0.0,1.0
2020-01-06,18.39,19.01,18.37,18.98,14284872,16.0991031628608,16.6418679241971,16.0815946221725,16.6156051131647,16317604.3673056,0.0,1.0
2020-01-07,18.47,18.53,18.13,18.39,12086768,16.1691373256139,16.2216629476787,15.8714921339133,16.0991031628608,13806710.9249147,0.0,1.0
2020-01-08,17.82,18.51,17.71,18.51,14582169,15.6001097532452,16.2041544069904,15.5038127794598,16.2041544069904,16657206.6280459,0.0,1.0
2020-01-09,17.6,17.8,17.46,17.62,11537786,15.4075158056743,15.5826012125569,15.2849560208564,15.4250243463626,13179608.9753298,0.0,1.0
2020-01-10,17.85,17.96,17.6,17.67,8361621,15.6263725642776,15.7226695380631,15.4075158056743,15.4687956980832,9551476.78938628,0.0,1.0
2020-01-13,17.45,17.78,17.43,17.77,8410207,15.2762017505123,15.5650926718687,15.258693209824,15.5563384015245,9606976.56045806,0.0,1.0
2020-01-14,17.56,17.6,17.26,17.3,10064380,15.3724987242978,15.4075158056743,15.1098706139738,15.1448876953503,11496537.8088248,0.0,1.0
2020-01-15,17.9,17.98,17.56,17.75,10443572,15.6701439159983,15.7401780787513,15.3724987242978,15.5388298608363,11929688.6998686,0.0,1.0
2020-01-16,18.09,18.1,17.74,18.0,10175692,15.8364750525368,15.8452293228809,15.5300755904921,15.7576866194396,11623689.4681,0.0,1.0
2020-01-17,17.95,18.21,17.76,18.13,9787914,15.7139152677189,15.9415262966664,15.5475841311804,15.8714921339133,11180730.7922123,0.0,1.0
2020-01-21,18.35,18.35,17.93,17.96,14613529,16.0640860814843,16.0640860814843,15.6964067270307,15.7226695380631,16693029.1452486,0.0,1.0
2020-01-22,18.29,18.4,18.17,18.34,10563016,16.0115604594195,16.1078574332049,15.9065092152899,16.0553318111401,12066129.5399439,0.0,1.0
2020-01-23,18.43,18.68,18.18,18.21,13180989,16.1341202442373,16.3529770028407,15.915263485634,15.9415262966664,15056639.1964735,0.0,1.0
2020-01-24,18.71,18.75,18.35,18.45,14745479,16.3792398138731,16.4142568952496,16.0640860814843,16.1516287849256,16843755.5848181,0.0,1.0
2020-01-27,18.62,19.17,18.45,19.0,21288125,16.3004513807759,16.7819362497032,16.1516287849256,16.6331136538529,24317417.8579791,0.0,1.0
2020-01-28,18.0,18.5,17.85,18.4,16122601,15.7576866194396,16.1954001366463,15.6263725642776,16.1078574332049,18416841.5712738,0.0,1.0
2020-01-29,18.37,18.4,17.93,18.09,8479499,16.0815946221725,16.1078574332049,15.6964067270307,15.8364750525368,9686128.78820079,0.0,1.0
2020-01-30,18.44,18.65,18.25,18.42,13837641,16.1428745145815,16.3267141918083,15.9765433780429,16.1253659738932,15806732.5499876,0.0,1.0
2020-01-31,18.52,18.74,18.42,18.48,10999500,16.2129086773345,16.4055026249055,16.1253659738932,16.177891595958,12564725.0628621,0.0,1.0
2020-02-03,18.28,18.45,18.09,18.37,11758482,16.0028061890753,16.1516287849256,15.8364750525368,16.0815946221725,13431709.940144,0.0,1.0
2020-02-04,18.02,18.15,17.63,18.01,15578565,15.7751951601279,15.8890006746016,15.4337786167067,15.7664408897837,17795389.4357858,0.0,1.0
2020-02-05,18.02,18.17,17.96,18.0,7386153,15.7751951601279,15.9065092152899,15.7226695380631,15.7576866194396,8437200.02884078,0.0,1.0
2020-02-06,18.35,18.49,18.05,18.12,7471275,16.0640860814843,16.1866458663021,15.8014579711603,15.8627378635692,8534434.86013319,0.0,1.0
2020-02-07,18.19,18.56,18.08,18.45,8731445,15.9240177559781,16.2479257587111,15.8277207821927,16.1516287849256,9973926.61725555,0.0,1.0
2020-02-10,18.43,18.52,18.16,18.26,8164851,16.1341202442373,16.2129086773345,15.8977549449457,15.9852976483871,9326706.48613438,0.0,1.0
2020-02-11,18.44,18.64,18.26,18.37,10378520,16.1428745145815,16.3179599214641,15.9852976483871,16.0815946221725,11855379.8226661,0.0,1.0
2020-02-12,18.41,18.68,18.2,18.51,11827238,16.1166117035491,16.3529770028407,15.9327720263223,16.2041544069904,13510249.8952711,0.0,1.0
2020-02-13,18.93,19.17,18.55,18.58,15263360,16.571833761444,16.7819362497032,16.2391714883669,16.2654342993993,17435330.8728112,0.0,1.0
2020-02-14,19.72,19.73,18.93,19.0,20173717,17.2634211186305,17.2721753889746,16.571833761444,16.6331136538529,23044429.9832709,0.0,1.0
2020-02-18,20.58,20.65,19.75,19.85,27961883,18.016288368226,18.0775682606349,17.2896839296629,17.3772266331042,31940849.3235981,0.0,1.0
2020-02-19,21.0,21.04,20.4,20.81,20175464,18.3839677226795,18.4189848040561,17.8587115020316,18.217636586141,23046425.5807694,0.0,1.0
2020-02-20,20.77,21.31,20.72,20.94,16588307,18.1826195047645,18.6553501033477,18.1388481530438,18.3314421006147,18948817.3747308,0.0,1.0
2020-02-21,21.44,21.61,21.17,21.45,19949160,18.7691556178214,18.9179782136717,18.5327903185298,18.7779098881655,22787918.599486,0.0,1.0
2020-02-24,22.03,22.57,21.73,22.5,29161223,19.2856575681253,19.7583881667084,19.0230294578013,19.6971082742995,33310854.9926643,0.0,1.0
2020-02-25,21.25,22.08,21.24,21.7,26490009,18.6028244812829,19.3294289198459,18.5940702109387,18.9967666467689,30259528.1601657,0.0,1.0
2020-02-26,21.09,21.38,20.89,21.0,18550120,18.4627561557767,18.7166299957566,18.2876707488941,18.3839677226795,21189795.6891768,0.0,1.0
2020-02-27,19.78,21.45,19.68,21.38,28267596,17.3772266331042,18.8443635631995,17.2893741223201,18.7828668056506,32176195.9307611,0.07,1.0
2020-02-28,19.04,19.13,18.03,18.35,40580307,16.7271180533015,16.8061853130073,15.8398076943817,16.1209357288909,46191402.656329,0.0,1.0
2020-03-02,19.86,19.94,19.14,19.42,25290587,17.4475086417316,17.5177906503589,16.8149705640857,17.0609575942813,28787551.7435566,0.0,1.0
2020-03-03,20.62,21.27,19.7,20.18,32385476,18.1151877236911,18.686229043788,17.3069446244769,17.7286366762408,36863460.9425915,0.0,1.0
2020-03-04,20.55,21.05,20.16,21.0,23242243,18.0536909661422,18.4929535200629,17.711066174084,18.4490272646708,26455980.3613423,0.0,1.0
2020-03-05,21.16,21.36,20.63,20.88,27892677,18.5895912819255,18.7652963034938,18.1239729747695,18.3436042517299,31749436.3576382,0.0,1.0
2020-03-06,21.23,21.83,20.42,21.52,28036558,18.6510880394744,19.1782031041792,17.9394827021228,18.9058603207484,31913211.9842148,0.0,1.0
2020-03-09,19.93,20.9,19.9,20.51,23610085,17.5090053992805,18.3611747538867,17.4826496460452,18.0185499618285,26874684.3878029,0.0,1.0
2020-03-10,19.87,20.43,19.09,20.05,22901063,17.45629389281,17.9482679532012,16.7710443086936,17.6144284122214,26067624.9268137,0.0,1.0
2020-03-11,18.79,19.9,18.51,19.53,22054498,16.5074867763412,17.4826496460452,16.2614997461456,17.1575953561439,25104004.2033492,0.0,1.0
2020-03-12,16.88,18.0,15.47,16.97,33496744,14.829503820364,15.8134519411464,13.5907834183075,14.9085710800697,38128385.5191132,0.0,1.0
2020-03-13,15.67,17.61,15.06,17.45,31086787,13.7664884398758,15.4708271490883,13.2305881240925,15.3302631318336,35385200.4029573,0.0,1.0
2020-03-16,16.33,17.15,12.65,13.21,36592679,14.3463150110512,15.0667055994812,11.1133426141946,11.6053166745858,41652399.770233,0.0,1.0
2020-03-17,17.71,18.59,16.13,16.21,32043530,15.5586796598724,16.3317817547729,14.1706099894829,14.2408919981102,36474233.5921745,0.0,1.0
2020-03-18,15.88,17.98,15.45,17.08,30208367,13.9509787125225,15.7958814389896,13.5732129161507,15.0052088419323,34385320.0442066,0.0,1.0
2020-03-19,16.08,17.84,14.0,15.53,22984108,14.1266837340908,15.6728879238918,12.2993515097806,13.643494924778,26162152.6748073,0.0,1.0
2020-03-20,15.88,17.0,15.54,16.66,20168171,13.9509787125225,14.934926833305,13.6522801758564,14.6362282966389,22956852.1377302,0.0,1.0
2020-03-23,16.93,17.87,16.37,16.4,33790999,14.8734300757561,15.699243677127,14.3814560153648,14.4078117686001,38463327.5684337,0.0,1.0
2020-03-24,19.5,19.77,18.13,18.78,34551080,17.1312396029086,17.3684413820258,15.9276602051658,16.4987015252628,39328506.0285777,0.0,1.0
2020-03-25,19.11,19.73,18.42,19.18,30949085,16.7886148108505,17.3333003777122,16.1824324864398,16.8501115683994,35228458.15533,0.0,1.0
2020-03-26,19.58,20.18,18.71,19.54,24262694,17.2015216115359,17.7286366762408,16.4372047677139,17.1663806072223,27617530.544589,0.0,1.0
2020-03-27,19.24,19.78,18.96,19.1,22447744,16.9028230748698,17.3772266331042,16.6568360446742,16.779829559772,25551624.8763272,0.0,1.0
2020-03-30,19.29,19.63,18.78,19.2,22500844,16.9467493302619,17.245447866928,16.4987015252628,16.8676820705562,25612067.0873989,0.0,1.0
2020-03-31,18.32,19.17,18.27,18.86,19293224,16.0945799756557,16.8413263173209,16.0506537202636,16.5689835338901,21960924.9955341,0.0,1.0
2020-04-01,18.87,19.18,18.26,18.41,18064249,16.5777687849685,16.8501115683994,16.0418684691852,16.1736472353614,20562017.9079273,0.0,1.0
2020-04-02,19.85,20.63,18.97,19.1,24901168,17.4387233906531,18.1239729747695,16.6656212957526,16.779829559772,28344287.2352073,0.0,1.0
2020-04-03,19.95,20.37,19.74,19.74,14219483,17.5265759014373,17.8955564467307,17.3420856287906,17.3420856287906,16185630.7498566,0.0,1.0
2020-04-06,20.55,21.13,20.23,20.5,17433767,18.0536909661422,18.5632355286902,17.7725629316329,18.0097647107501,19844358.2822973,0.0,1.0
2020-04-07,20.31,20.63,19.86,20.49,16492196,17.8428449402602,18.1239729747695,17.4475086417316,18.0009794596717,18772594.9466843,0.0,1.0
2020-04-08,20.41,20.57,19.98,20.18,11596547,17.9306974510444,18.071261468299,17.5529316546725,17.7286366762408,13200017.730276,0.0,1.0
2020-04-09,22.51,22.57,20.71,20.91,31764422,19.7756001775114,19.8283116839819,18.1942549833968,18.3699600049651,36156532.9396733,0.0,1.0
2020-04-13,24.37,24.76,22.25,22.5,32937560,21.4096568780966,21.7522816701547,19.5471836494727,19.766814926433,37491882.3674003,0.0,1.0
2020-04-14,24.43,25.05,23.84,24.3,33187519,21.4623683845671,22.0070539514288,20.9440385709406,21.3481601205477,37776403.5470102,0.0,1.0
2020-04-15,24.47,24.69,23.45,23.74,20328442,21.4975093888807,21.6907849126058,20.6014137788824,20.8561860601564,23139284.03247,0.0,1.0
2020-04-16,25.0,25.11,24.36,24.5,19249866,21.9631276960367,22.0597654578993,21.4008716270182,21.523865142116,21911571.8243919,0.0,1.0
2020-04-17,24.54,24.65,23.15,23.44,28502166,21.5590061464296,21.6556439082922,20.33785624653,20.592628527804,32443200.2518741,0.0,1.0
2020-04-20,24.92,25.47,24.31,24.31,18032956,21.8928456874094,22.3760344967222,21.3569453716261,21.3569453716261,20526397.9811651,0.0,1.0
2020-04-21,24.82,25.13,24.05,24.1,17317457,21.8049931766252,22.0773359600561,21.1285288435873,21.1724550989794,19711965.9363509,0.0,1.0
2020-04-22,26.48,26.58,25.57,25.65,21021331,23.2633448556421,23.3511973664262,22.4638870075063,22.5341690161337,23927979.7610444,0.0,1.0
2020-04-23,26.74,28.5,26.57,26.94,30840863,23.4917613836809,25.0379655734818,23.3424121153478,23.6674664052491,35105272.1484259,0.0,1.0
2020-04-24,27.1,27.67,26.8,27.25,27617994,23.8080304225038,24.3087897339734,23.5444728901513,23.93980918868,31436772.5560596,0.0,1.0
2020-04-27,26.93,27.36,26.28,27.05,15216135,23.6586811541707,24.0364469505426,23.0876398340738,23.7641041671117,17320091.2121749,0.0,1.0
2020-04-28,26.96,27.15,26.01,26.47,17125787,23.685036907406,23.8519566778959,22.8504380549566,23.2545596045637,19493793.4580811,0.0,1.0
2020-04-29,26.55,27.04,25.92,26.68,20789168,23.324841613191,23.7553189160333,22.7713707952508,23.4390498772104,23663715.2591789,0.0,1.0
2020-04-30,25.72,26.56,25.33,26.1,17770544,22.5956657736826,23.3336268642694,22.2530409816244,22.9295053146623,20227701.9078739,0.0,1.0
2020-05-01,26.93,27.1,25.16,25.28,19576357,23.6586811541707,23.8080304225038,22.1036917132913,22.2091147262323,22283207.1904001,0.0,1.0
2020-05-04,27.38,27.69,26.94,27.3,16470425,24.0540174526994,24.3263602361302,23.6674664052491,23.9837354440721,18747813.6401448,0.0,1.0
2020-05-05,28.19,28.29,26.92,27.28,16814274,24.765622790051,24.8534753008351,23.6498959030923,23.9661649419152,19139207.1210265,0.0,1.0
2020-05-06,26.56,28.09,26.41,27.93,17023072,23.3336268642694,24.6777702792668,23.2018480980932,24.5372062620122,19376875.9117489,0.0,1.0
2020-05-07,27.26,27.65,26.64,27.0,16291990,23.9485944397584,24.2912192318166,23.4039088728967,23.7201779117196,18544706.1837872,0.0,1.0
2020-05-08,27.39,27.89,27.24,27.44,12731437,24.0628027037778,24.5020652576985,23.9310239376016,24.1067289591699,14491830.5536891,0.0,1.0
2020-05-11,26.02,27.36,25.91,27.22,19118933,22.859223306035,24.0364469505426,22.7625855441724,23.9134534354448,21762534.5358371,0.0,1.0
2020-05-12,26.04,26.69,25.94,26.33,13103951,22.8767938081918,23.4478351282888,22.7889412974077,23.1315660894658,14915852.584107,0.0,1.0
2020-05-13,26.12,26.64,25.56,26.58,12910794,22.9470758168191,23.4039088728967,22.4551017564279,23.3511973664262,14695987.4962729,0.0,1.0
2020-05-14,27.14,27.35,26.1,26.1,17385851,23.8431714268174,24.0276616994642,22.9295053146623,22.9295053146623,19789816.870137,0.0,1.0
2020-05-15,28.04,28.1,27.25,27.67,19231364,24.6338440238748,24.6865555303453,23.93980918868,24.3087897339734,21890511.5270426,0.0,1.0
2020-05-18,27.2,28.23,26.93,28.08,17282761,23.8958829332879,24.8007637943646,23.6586811541707,24.6689850281884,19672472.4720318,0.0,1.0
2020-05-19,28.1,28.25,27.41,27.52,17803886,24.6865555303453,24.8183342965215,24.0803732059346,24.1770109677972,20265654.1527243,0.0,1.0
2020-05-20,27.25,28.36,27.22,28.29,16279288,23.93980918868,24.914972058384,23.9134534354448,24.8534753008351,18530247.8605286,0.0,1.0
2020-05-21,26.26,26.97,25.61,26.96,22006742,23.070069331917,23.6938221584844,22.49902801182,23.685036907406,25049644.914612,0.0,1.0
2020-05-22,26.32,26.96,26.23,26.6,11263963,23.1227808383874,23.685036907406,23.0437135786817,23.368767868583,12821446.8766585,0.0,1.0
2020-05-26,24.73,25.9,24.58,25.9,30208318,21.7259259169195,22.753800293094,21.5941471507433,22.753800293094,34385264.2689083,0.0,1.0
2020-05-27,23.92,24.0,23.06,23.45,37001219,21.0143205795679,21.0846025881952,20.2587889868242,20.6014137788824,42117429.1659254,0.0,1.0
2020-05-28,23.95,24.78,23.81,24.55,19101392,21.1021730903521,21.8334801327317,20.9788200952519,21.6308287836385,21679205.0961405,0.07,1.0
2020-05-29,24.0,24.71,23.96,24.65,20307537,21.1462277314593,21.7718036351816,21.1109840185735,21.718938065853,23048124.4309557,0.0,1.0
2020-06-01,24.78,24.79,24.1,24.1,16347166,21.8334801327317,21.8422910609531,21.2343370136737,21.2343370136737,18553284.7268228,0.0,1.0
2020-06-02,23.95,24.83,23.66,24.82,16029591,21.1021730903521,21.8775347738389,20.8466561719303,21.8687238456175,18192851.646427,0.0,1.0
2020-06-03,23.22,23.67,22.73,23.34,23426144,20.4589753301868,20.8554671001517,20.0272398473362,20.5647064688441,26587600.5470032,0.0,1.0
2020-06-04,23.43,24.02,23.18,23.82,21937288,20.6440048228371,21.1638495879021,20.4237316173011,20.9876310234733,24897817.1750573,0.0,1.0
2020-06-05,23.29,23.3,22.13,22.5,28160811,20.5206518277369,20.5294627559584,19.4985841540497,19.8245884982431,31961230.7491858,0.0,1.0
2020-06-08,23.56,23.58,22.89,23.24,15530703,20.7585468897158,20.7761687461587,20.1682146988793,20.4765971866297,17626636.6149779,0.0,1.0
2020-06-09,24.33,24.51,23.79,24.1,21502100,21.4369883627668,21.5955850707528,20.961198238809,21.2343370136737,24403898.7262145,0.0,1.0
2020-06-10,25.08,25.2,23.65,24.77,21879651,22.0978079793749,22.2035391180322,20.8378452437088,21.8246692045103,24832401.8197719,0.0,1.0
2020-06-11,24.31,25.9,23.64,25.41,30879247,21.419366506324,22.8203040935331,20.8290343154874,22.3885686106825,35046531.1076481,0.0,1.0
2020-06-12,24.07,24.91,23.91,24.65,15303718,21.2079042290094,21.9480221996104,21.0669293774663,21.718938065853,17369019.0356544,0.0,1.0
2020-06-15,24.74,24.82,23.09,23.5,15823016,21.7982364198459,21.8687238456175,20.3444332633081,20.7056813203872,17958398.4823469,0.0,1.0
2020-06-16,24.38,24.91,24.12,24.42,16281697,21.481043003874,21.9480221996104,21.2519588701166,21.5162867167598,18478980.4102348,0.0,1.0
2020-06-17,24.25,24.79,24.1,24.48,9225974,21.3665009369953,21.8422910609531,21.2343370136737,21.5691522860885,10471057.9499997,0.0,1.0
2020-06-18,23.94,24.43,23.84,24.2,12518693,21.0933621621306,21.5250976449812,21.0052528799162,21.3224462958881,14208143.2118989,0.0,1.0
2020-06-19,24.49,24.84,24.1,24.25,19161077,21.5779632143099,21.8863457020603,21.2343370136737,21.3665009369953,21746944.8376297,0.0,1.0
2020-06-22,25.45,25.86,25.01,25.11,17403102,22.4238123235683,22.7850603806474,22.0361314818248,22.1242407640393,19751723.7260537,0.0,1.0
2020-06-23,25.68,26.18,25.5,25.95,16200145,22.6264636726614,23.0670100837335,22.4678669646755,22.8643587346403,18386422.6252315,0.0,1.0
2020-06-24,25.71,26.25,25.35,25.68,19721477,22.6528964573257,23.1286865812836,22.3357030413539,22.6264636726614,22382973.1718934,0.0,1.0
2020-06-25,25.73,25.84,25.33,25.73,10058775,22.6705183137686,22.7674385242045,22.318081184911,22.6705183137686,11416248.9435812,0.0,1.0
2020-06-26,25.87,25.96,25.17,25.64,12096760,22.7938713088688,22.8731696628618,22.1771063333679,22.5912199597757,13729268.5809908,0.0,1.0
2020-06-29,26.13,26.19,25.76,26.0,10296311,23.0229554426263,23.0758210119549,22.6969510984329,22.9084133757475,11685841.4246798,0.0,1.0
2020-06-30,26.94,27.04,25.85,26.06,15363022,23.736640628563,23.8247499107774,22.7762494524259,22.9612789450762,17436326.359593,0.0,1.0
2020-07-01,26.81,26.98,25.88,26.98,15619587,23.6220985616843,23.7718843414488,22.8026822370902,23.7718843414488,17727515.8841832,0.0,1.0
2020-07-02,26.27,26.95,26.27,26.6,12807033,23.1463084377265,23.7454515567845,23.1463084377265,23.437069069034,14535395.9062271,0.0,1.0
2020-07-06,26.61,26.99,26.36,26.73,11283950,23.4458799972555,23.7806952696702,23.2256067917194,23.5516111359128,12806766.4568422,0.0,1.0
2020-07-07,27.02,27.21,26.35,26.55,12189632,23.8071280543346,23.9745356905419,23.216795863498,23.3930144279268,13834674.0475499,0.0,1.0
2020-07-08,27.72,27.94,27.29,27.55,17416634,24.4238930298355,24.6177334507072,24.0450231163135,24.274107250071,19767081.9263022,0.0,1.0
2020-07-09,27.59,28.05,26.99,28.0,12995232,24.3093509629567,24.714653661143,23.7806952696702,24.6705990200358,14748993.151909,0.0,1.0
2020-07-10,27.11,27.86,26.97,27.64,11542272,23.8864264083275,24.5472460249356,23.7630734132273,24.3534056040639,13099950.0959637,0.0,1.0
2020-07-13,26.13,27.66,26.04,27.49,15513914,23.0229554426263,24.3710274605068,22.9436570886333,24.2212416807423,17607581.8688966,0.0,1.0
2020-07-14,27.05,27.07,25.95,26.05,12748020,23.8335608389989,23.8511826954418,22.8643587346403,22.9524680168547,14468418.8539611,0.0,1.0
2020-07-15,27.09,27.1,26.34,26.9,13993519,23.8688045518846,23.8776154801061,23.2079849352765,23.7013969156773,15882003.1764041,0.0,1.0
2020-07-16,26.69,27.09,26.39,26.82,11659173,23.516367423027,23.8688045518846,23.2520395763838,23.6309094899057,13232627.3770196,0.0,1.0
2020-07-17,27.34,27.41,26.76,27.04,12308255,24.0890777574207,24.1507542549708,23.5780439205771,23.8247499107774,13969305.7197401,0.0,1.0
2020-07-20,28.12,28.17,27.61,27.61,15048637,24.7763301586931,24.8203847998003,24.3269728193996,24.3269728193996,17079513.7830986,0.0,1.0
2020-07-21,28.23,28.84,28.15,28.76,17384443,24.873250369129,25.4107169906369,24.8027629433574,25.3402295648654,19730546.6156165,0.0,1.0
2020-07-22,28.52,28.69,28.1,28.65,13558980,25.1287672875508,25.2785530673153,24.7587083022502,25.2433093544295,15388821.3128377,0.0,1.0
2020-07-23,27.99,28.87,27.57,28.51,17493565,24.6617880918144,25.4371497753012,24.2917291065138,25.1199563593293,19854395.0879426,0.0,1.0
2020-07-24,28.44,28.48,28.03,28.12,13356677,25.0582798617792,25.093523574665,24.6970318047001,24.7763301586931,15159216.6731044,0.0,1.0
2020-07-27,29.91,30.2,29.41,29.5,28270136,26.3534863103311,26.6090032287529,25.912939899259,25.992238253252,32085309.6172146,0.0,1.0
2020-07-28,29.59,29.885,29.205,29.5,16893863,26.071536607245,26.3314589897775,25.7323158707195,25.992238253252,19173760.7836696,0.0,1.0
2020-07-29,28.78,29.82,28.39,29.76,26171180,25.3578514213082,26.2741879563381,25.014225220672,26.2213223870095,29703090.6872134,0.0,1.0
2020-07-30,28.25,28.6299,27.52,27.9,16071031,24.8908722255718,25.2255993887044,24.2476744654066,24.5824897378214,18239884.1485182,0.0,1.0
2020-07-31,28.91,29.03,28.26,28.72,19817144,25.472393488187,25.5781246268443,24.8996831537933,25.3049858519796,22491550.8354444,0.0,1.0
2020-08-03,28.72,28.87,28.18,28.8,11525824,25.3049858519796,25.4371497753012,24.8291957280218,25.3754732777511,13081282.369265,0.0,1.0
2020-08-04,29.75,29.85,28.35,28.77,25658111,26.2125114587881,26.3006207410025,24.9789815077863,25.3490404930868,29120780.8702391,0.0,1.0
2020-08-05,29.84,30.69,29.501,30.5,23685728,26.291809812781,27.0407387116035,25.9931193460742,26.8733310753962,26882216.4983263,0.0,1.0
2020-08-06,29.5,30.11,29.08,30.04,15355605,25.992238253252,26.5297048747599,25.6221792679515,26.4680283772099,17427908.4042839,0.0,1.0
2020-08-07,28.87,29.35,28.437,29.0,14680463,25.4371497753012,25.8600743299304,25.0556365833128,25.5516918421799,16661653.1550843,0.0,1.0
2020-08-10,28.72,29.93,28.63,29.33,15880403,25.3049858519796,26.371108166774,25.2256874979866,25.8424524734875,18023530.0990821,0.0,1.0
2020-08-11,26.25,27.57,25.87,27.1,36281611,23.1286865812836,24.2917291065138,22.7938713088688,23.8776154801061,41177966.8250035,0.0,1.0
2020-08-12,26.18,27.05,26.06,26.97,21894052,23.0670100837335,23.8335608389989,22.9612789450762,23.7630734132273,24848746.2952211,0.0,1.0
2020-08-13,27.14,27.44,26.5,26.61,15115069,23.9128591929919,24.1771870396351,23.3489597868196,23.4458799972555,17154911.0605821,0.0,1.0
2020-08-14,26.99,27.2369,26.55,27.13,12635471,23.7806952696702,23.9982370874576,23.3930144279268,23.9040482647704,14340680.8935881,0.0,1.0
2020-08-17,30.13,30.27,29.3,29.62,53461627,26.5473267312028,26.670679726303,25.8160196888232,26.0979693919093,60676498.1581638,0.0,1.0
2020-08-18,30.04,31.22,29.7445,31.2,39322062,26.4680283772099,27.5077179073399,26.2076654482663,27.490096050897,44628739.4605143,0.0,1.0
2020-08-19,28.98,30.32,28.8,30.05,31732561,25.5340699857371,26.7147343674102,25.3754732777511,26.4768393054313,36015003.4167557,0.0,1.0
2020-08-20,29.95,29.99,28.91,29.07,22129818,26.3887300232169,26.4239737361026,25.472393488187,25.61336833973,25116329.9073838,0.0,1.0
2020-08-21,29.31,29.78,28.94,29.71,16352215,25.8248306170446,26.2389442434524,25.4988262728513,26.1772677459023,18559015.1105839,0.0,1.0
2020-08-24,28.97,29.82,28.93,29.78,16811994,25.5252590575156,26.2741879563381,25.4900153446299,26.2389442434524,19080843.2181845,0.0,1.0
2020-08-25,28.75,28.94,28.12,28.84,17442932,25.3314186366439,25.4988262728513,24.7763301586931,25.4107169906369,19796928.9518813,0.0,1.0
2020-08-26,29.37,29.39,28.39,28.44,17248140,25.8776961863733,25.8953180428162,25.014225220672,25.0582798617792,19575848.953152,0.0,1.0
2020-08-27,28.58,29.9,28.31,29.86,23211038,25.1816328568794,26.3446753821097,24.9437377949005,26.3094316692239,26343465.0886339,0.0,1.0
2020-08-28,29.2,29.545,29.05,29.21,19533837,25.8903275330715,26.1962235261849,25.7573292751962,25.8991940835966,22030931.8092405,0.184336,1.0
2020-08-31,29.65,29.98,29.28,29.48,14248135,26.2893223066976,26.5819184740234,25.9612599372717,26.1385909477722,16069535.6776988,0.0,1.0
2020-09-01,29.33,30.33,28.98,30.27,17080762,26.0055926898969,26.8922477423993,25.695263421521,26.8390484392492,19264269.6297642,0.0,1.0
2020-09-02,29.61,29.65,28.6,29.17,16837222,26.2538561045975,26.2893223066976,25.3583345015701,25.8637278814965,18989596.8589809,0.0,1.0
2020-09-03,29.26,29.69,28.59,29.33,17762291,25.9435268362217,26.3247885087977,25.349467951045,26.0055926898969,20032921.4274126,0.0,1.0
2020-09-04,29.05,29.295,28.08,28.98,21446420,25.7573292751962,25.9745597630593,24.8972738742688,25.695263421521,24188008.5603423,0.0,1.0
2020-09-08,29.2,29.84,28.25,28.53,17738408,25.8903275330715,26.4577867666731,25.0480052331942,25.2962686478949,20005985.3603,0.0,1.0
2020-09-09,30.46,30.6,29.45,29.51,20488817,27.0075128992246,27.131644606575,26.1119912961971,26.1651905993473,23107991.0300781,0.0,1.0
2020-09-10,30.11,30.87,29.97,30.78,16170324,26.6971836308488,27.3710414707506,26.5730519234984,27.2912425160254,18237446.4052978,0.0,1.0
2020-09-11,29.75,30.58,29.61,30.3,12573917,26.3779878119479,27.1139115055249,26.2538561045975,26.8656480908242,14181295.154764,0.0,1.0
2020-09-14,29.93,30.3,29.42,30.03,15620160,26.5375857213983,26.8656480908242,26.0853916446221,26.6262512266486,17616952.563361,0.0,1.0
2020-09-15,29.99,30.54,29.86,30.26,12552459,26.5907850245485,27.0784453034248,26.4755198677232,26.8301818887241,14157094.0858822,0.0,1.0
2020-09-16,29.99,30.36,29.59,30.25,20847725,26.5907850245485,26.9188473939744,26.2361230035475,26.8213153381991,23512779.7909237,0.0,1.0
2020-09-17,29.14,29.53,28.81,29.53,26331785,25.8371282299214,26.1829237003973,25.5445320625956,26.1829237003973,29697890.8829116,0.0,1.0
2020-09-18,28.89,29.56,28.86,29.2965,26962193,25.6154644667958,26.2095233519724,25.5888648152207,25.975889745638,30408886.6621842,0.0,1.0
2020-09-21,28.19,28.69,27.81,28.4,17428176,24.9948059300441,25.4381334562953,24.6578770100931,25.1810034910696,19656095.0629127,0.0,1.0
2020-09-22,28.42,28.6382,28.12,28.29,14621842,25.1987365921196,25.3922047245757,24.9327400763689,25.0834714352943,16491015.2586759,0.0,1.0
2020-09-23,27.14,28.13,26.98,28.09,24139883,24.0638181249165,24.9416066268939,23.9219533165161,24.9061404247938,27225788.5768189,0.0,1.0
2020-09-24,27.65,27.77,26.83,26.87,20435406,24.5160122016927,24.622410807993,23.7889550586407,23.8244212607408,23047752.271105,0.0,1.0
2020-09-25,27.7,27.85,27.26,27.55,9425003,24.5603449543179,24.6933432121932,24.1702167312168,24.4273466964425,10629841.8684914,0.0,1.0
2020-09-28,27.76,28.04,27.45,28.0,12539465,24.613544257468,24.8618076721687,24.3386811911922,24.8263414700686,14142439.0067019,0.0,1.0
2020-09-29,28.28,28.48,27.8701,27.97,12466509,25.0746048847693,25.2519358952698,24.7111649787485,24.7997418184935,14060156.725905,0.0,1.0
2020-09-30,28.11,28.39,27.8,28.12,14891868,24.9238735258439,25.1721369405445,24.6490104595681,24.9327400763689,16795559.8493122,0.0,1.0
2020-10-01,28.26,28.55,28.07,28.39,10354335,25.0568717837192,25.3140017489449,24.8884073237438,25.1721369405445,11677974.394638,0.0,1.0
2020-10-02,27.89,28.3899,27.82,28.19,9876506,24.7288094142933,25.1720482750393,24.6667435606182,24.9948059300441,11139062.448384,0.0,1.0
2020-10-05,28.37,28.74,27.9701,28.01,10678086,25.1544038394945,25.4824662089204,24.7998304839988,24.8352080205936,12043111.8842246,0.0,1.0
2020-10-06,27.06,28.54,27.04,28.41,18522995,23.9928857207163,25.3051351984199,23.9751526196662,25.1898700415946,20890869.5075065,0.0,1.0
2020-10-07,26.95,27.53,26.88,27.39,18348750,23.895353664941,24.4096135953924,23.8332878112658,24.2854818880421,20694350.0160671,0.0,1.0
2020-10-08,27.27,27.52,26.9,27.12,13403529,24.1790832817418,24.4007470448674,23.8510209123159,24.0460850238664,15116960.0423192,0.0,1.0
2020-10-09,28.05,28.05,27.52,27.77,14495604,24.8706742226937,24.8706742226937,24.4007470448674,24.622410807993,16348639.7095334,0.0,1.0
2020-10-12,28.04,28.19,27.8,27.95,9850833,24.8618076721687,24.9948059300441,24.6490104595681,24.7820087174435,11110107.5578349,0.0,1.0
2020-10-13,27.96,28.06,27.18,27.8,12480095,24.7908752679685,24.8795407732187,24.0992843270166,24.6490104595681,14075479.4830039,0.0,1.0
2020-10-14,28.31,28.59,27.95,28.2,10603437,25.1012045363444,25.349467951045,24.7820087174435,25.0036724805691,11958920.1799205,0.0,1.0
2020-10-15,27.75,28.08,27.56,27.97,10768733,24.604677706943,24.8972738742688,24.4362132469675,24.7997418184935,12145346.6820122,0.0,1.0
2020-10-16,27.57,27.89,27.5,27.86,8991481,24.4450797974925,24.7288094142933,24.3830139438174,24.7022097627183,10140900.877543,0.0,1.0
2020-10-19,27.02,27.97,27.0,27.82,12823157,23.9574195186162,24.7997418184935,23.9396864175661,24.6667435606182,14462396.5811829,0.0,1.0
2020-10-20,27.07,27.28,26.84,27.12,14482531,24.0017522712413,24.1879498322668,23.7978216091658,24.0460850238664,16333895.5314417,0.0,1.0
2020-10-21,27.37,27.53,27.1,27.28,11122933,24.2677487869921,24.4096135953924,24.0283519228164,24.1879498322668,12544825.5988698,0.0,1.0
2020-10-22,26.89,27.1,26.55,27.06,13605129,23.8421543617909,24.0283519228164,23.54069164394,23.9928857207163,15344331.4416374,0.0,1.0
2020-10-23,26.81,26.94,26.61,26.78,9636139,23.7712219575907,23.886487114416,23.5938909470902,23.7446223060156,10867968.2959043,0.0,1.0
2020-10-26,26.63,27.18,26.58,26.59,10261940,23.6116240481402,24.0992843270166,23.5672912955151,23.5761578460401,11573768.1424554,0.0,1.0
2020-10-27,27.09,27.12,26.52,26.66,10690917,24.0194853722914,24.0460850238664,23.514091992365,23.6382236997153,12057583.1264103,0.0,1.0
2020-10-28,25.92,26.56,25.71,26.45,22178939,22.9820989608635,23.5495581944651,22.795901399838,23.4520261386898,25014168.6300702,0.0,1.0
2020-10-29,26.17,26.565,25.56,25.65,15397068,23.2037627239891,23.5539914697276,22.6629031419626,22.7427020966878,17365341.7487941,0.0,1.0
2020-10-30,26.73,26.77,25.75,26.41,14855945,23.7002895533905,23.7357557554906,22.8313676019381,23.4165599365897,16755044.6569625,0.0,1.0
2020-11-02,27.16,27.2,26.52,27.0,15083230,24.0815512259665,24.1170174280666,23.514091992365,23.9396864175661,17011384.4808417,0.0,1.0
2020-11-03,27.78,27.88,27.245,27.5,14104873,24.6312773585181,24.7199428637683,24.1569169054292,24.3830139438174,15907959.8770583,0.0,1.0
2020-11-04,27.42,28.1,27.35,27.74,14795667,24.3120815396172,24.9150069753188,24.250015685942,24.595811156418,16687061.0597001,0.0,1.0
2020-11-05,29.32,29.55,28.38,28.41,28536569,25.9967261393718,26.2006568014474,25.1632703900195,25.1898700415946,32184521.9507405,0.0,1.0
2020-11-06,28.87,29.6,28.75,29.56,13537512,25.5977313657457,26.2449895540725,25.4913327594454,26.2095233519724,15268070.6682857,0.0,1.0
2020-11-09,26.9,27.44,26.09,27.22,47566213,23.8510209123159,24.3298146406672,23.1328303197889,24.1347505291167,53646807.5896613,0.0,1.0
2020-11-10,25.94,27.005,25.9,26.9,23180643,22.9998320619135,23.9441196928287,22.9643658598134,23.8510209123159,26143924.7817696,0.0,1.0
2020-11-11,25.79,25.84,25.34,25.82,21293505,22.8668338040382,22.9111665566633,22.4678390304121,22.8934334556133,24015545.7749914,0.0,1.0
2020-11-12,25.91,26.2384,25.83,26.02,12858341,22.9732324103385,23.2644099295803,22.9023000061383,23.0707644661137,14502078.3039687,0.0,1.0
2020-11-13,25.89,26.34,25.87,26.3,11774346,22.9554993092884,23.3544940829145,22.9377662082384,23.3190278808144,13279511.5380764,0.0,1.0
2020-11-16,25.86,26.025,25.47,25.8,17386231,22.9288996577134,23.0751977413763,22.5831041872374,22.8757003545632,19608788.0522757,0.0,1.0
2020-11-17,25.37,25.9,25.33,25.8,18757971,22.4944386819872,22.9643658598134,22.4589724798871,22.8757003545632,21155883.5051562,0.0,1.0
2020-11-18,24.46,25.28,24.42,25.24,28709809,21.6875825842099,22.4146397272619,21.6521163821098,22.3791735251618,32379907.9686863,0.0,1.0
2020-11-19,24.18,24.44,24.01,24.17,18249241,21.4393191695092,21.6698494831599,21.2885878105838,21.4304526189842,20582120.3505177,0.0,1.0
2020-11-20,24.28,24.638,24.17,24.32,16705598,21.5279846747595,21.8454071835554,21.4304526189842,21.5634508768596,18841146.7941799,0.0,1.0
2020-11-23,23.24,24.16,23.14,24.16,36596260,20.6058634201569,21.4215860684592,20.5171979149067,21.4215860684592,41274518.0853734,0.0,1.0
2020-11-24,22.79,23.25,22.53,22.59,43273258,20.2068686465308,20.614729970682,19.9763383328802,20.0295376360303,48805065.5977968,0.0,1.0
2020-11-25,22.83,23.21,22.66,23.13,36957084,20.2423348486309,20.5792637685819,20.0916034897055,20.5083313643817,41681467.77678,0.0,1.0
2020-11-27,22.69,22.72,22.22,22.51,16850096,20.1980020960058,20.2247072552337,19.7796212681026,20.0377711406386,18929034.4868123,0.09,1.0
2020-11-30,23.14,23.21,22.36,22.49,24409213,20.5985794844237,20.6608915226221,19.9042453444993,20.0199677011534,27420783.5179661,0.0,1.0
2020-12-01,23.83,24.0,23.45,23.86,26135087,21.2127981466645,21.3641273822891,20.874532796445,21.2395033058924,29359593.1523974,0.0,1.0
2020-12-02,23.96,24.1,23.61,23.97,17684855,21.3285205033186,21.4531445797153,21.0169603123269,21.3374222230612,19866784.7464652,0.0,1.0
2020-12-03,23.61,24.21,23.43,24.18,18347735,21.0169603123269,21.5510634968841,20.8567293569597,21.5243583376563,20611449.8439589,0.0,1.0
2020-12-04,23.5,23.8,23.235,23.75,17089858,20.9190413951581,21.1860929874367,20.6831458219786,21.1415843887236,19198377.9473259,0.0,1.0
2020-12-07,23.95,24.2,23.46,23.5,18854821,21.319618783576,21.5421617771415,20.8834345161876,20.9190413951581,21181099.3214324,0.0,1.0
2020-12-08,23.9,24.11,23.75,24.1,13709078,21.2751101848629,21.4620462994579,21.1415843887236,21.4531445797153,15400482.5992919,0.0,1.0
2020-12-09,23.36,23.81,23.18,23.75,20562611,20.7944173187614,21.1949947071793,20.6341863633942,21.1415843887236,23099593.7802315,0.0,1.0
2020-12-10,23.09,23.57,22.98,23.5,18028677,20.5540708857106,20.9813534333564,20.4561519685418,20.9190413951581,20253026.9670036,0.0,1.0
2020-12-11,22.9,23.31,22.84,23.08,13964426,20.3849382106008,20.7499087200483,20.3315278921451,20.545169165968,15687335.0361053,0.0,1.0
2020-12-14,22.44,23.07,22.4,22.9,14728647,19.9754591024403,20.5362674462254,19.9398522234698,20.3849382106008,16545844.4276569,0.0,1.0
2020-12-15,22.87,23.17,22.71,22.84,16057899,20.358233051373,20.6252846436516,20.215805535491,20.3315278921451,18039097.4601419,0.0,1.0
2020-12-16,23.07,23.14,22.66,23.01,17231350,20.5362674462254,20.5985794844237,20.1712969367779,20.4828571277697,19357327.0089578,0.0,1.0
2020-12-17,23.59,24.04,23.41,23.64,20273863,20.9991568728416,21.3997342612596,20.8389259174745,21.0436654715547,22775220.5036641,0.0,1.0
2020-12-18,23.27,23.69,23.26,23.69,14803028,20.7143018410778,21.0881740702679,20.7054001213352,21.0881740702679,16629402.4390868,0.0,1.0
2020-12-21,23.02,23.41,22.95,23.25,20688188,20.4917588475123,20.8389259174745,20.4294468093139,20.6964984015925,23240664.2740584,0.0,1.0
2020-12-22,22.52,23.045,22.26,23.0,19847899,20.0466728603813,20.5140131468688,19.8152281470731,20.473955408027,22296701.7316557,0.0,1.0
2020-12-23,22.83,23.03,22.56,22.62,11737792,20.3226261724025,20.5006605672549,20.0822797393517,20.1356900578075,13185982.416185,0.0,1.0
2020-12-24,22.9,23.04,22.725,22.8,4920055,20.3849382106008,20.5095622869975,20.229158115105,20.2959210131746,5527083.68973169,0.0,1.0
2020-12-28,22.84,23.54,22.8,23.52,15878862,20.3315278921451,20.9546482741285,20.2959210131746,20.9368448346433,17837971.1551396,0.0,1.0
2020-12-29,22.91,23.28,22.75,22.96,14663884,20.3938399303435,20.7232035608204,20.2514124144615,20.4383485290566,16473091.070022,0.0,1.0
2020-12-30,23.24,23.28,22.8533,22.97,16046467,20.6875966818499,20.7232035608204,20.3433671794028,20.4472502487992,18026254.9978644,0.0,1.0
2020-12-31,22.78,23.27,22.7,23.25,18087972,20.2781175736894,20.7143018410778,20.2069038157484,20.6964984015925,20319637.6913517,0.0,1.0
2021-01-04,24.62,24.8,23.62,23.85,41044674,21.9160340063316,22.0762649616987,21.0258620320695,21.2306015861498,46108701.6742198,0.0,1.0
2021-01-05,24.28,24.95,24.09,24.93,30884831,21.6133755350825,22.209790757838,21.4442428599727,22.1919873183528,34695353.137357,0.0,1.0
2021-01-06,24.5,24.57,23.9,24.07,30367788,21.8092133694201,21.8715254076184,21.2751101848629,21.4264394204874,34114518.1807987,0.0,1.0
2021-01-07,24.77,24.86,24.25,24.54,18995977,22.0495598024709,22.1296752801544,21.5866703758546,21.8448202483906,21339670.9279099,0.0,1.0
2021-01-08,23.97,24.37,23.58,24.22,25824793,21.3374222230612,21.693491012766,20.990255153099,21.5599652166267,29011015.5640531,0.0,1.0
2021-01-11,23.52,23.78,23.44,23.53,21596924,20.9368448346433,21.1682895479514,20.8656310767023,20.9457465543859,24261518.7002533,0.0,1.0
2021-01-12,23.54,23.67,23.2,23.59,22241767,20.9546482741285,21.0703706307826,20.6519898028794,20.9991568728416,24985921.4209013,0.0,1.0
2021-01-13,23.6,23.8969,23.49,23.6,17298520,21.0080585925843,21.2723506517427,20.9101396754154,21.0080585925843,19432784.3384875,0.0,1.0
2021-01-14,23.68,23.9099,23.54,23.57,15120868,21.0792723505252,21.2839228874081,20.9546482741285,20.9813534333564,16986457.0411074,0.0,1.0
2021-01-15,23.14,23.725,23.11,23.58,16309941,20.5985794844237,21.119330089367,20.5718743251959,20.990255153099,18322236.0078467,0.0,1.0
2021-01-19,23.39,23.4799,23.11,23.33,16575440,20.8211224779892,20.9011489384754,20.5718743251959,20.7677121595335,18620491.8591614,0.0,1.0
2021-01-20,23.83,23.96,23.58,23.73,17136415,21.2127981466645,21.3285205033186,20.990255153099,21.1237809492383,19250679.0771594,0.0,1.0
2021-01-21,23.68,23.87,23.41,23.84,14083571,21.0792723505252,21.248405025635,20.8389259174745,21.2216998664072,15821179.9598334,0.0,1.0
2021-01-22,23.47,23.695,22.92,23.18,13121401,20.8923362359302,21.0926249301392,20.4027416500861,20.6341863633942,14740298.9303024,0.0,1.0
2021-01-25,23.44,23.76,23.205,23.6,15448582,20.8656310767023,21.1504861084662,20.6564406627508,21.0080585925843,17354603.8818027,0.0,1.0
2021-01-26,23.28,23.56,23.24,23.44,11643775,20.7232035608204,20.9724517136138,20.6875966818499,20.8656310767023,13080365.7457906,0.0,1.0
2021-01-27,21.99,23.11,21.88,23.09,32615289,19.5748817140224,20.5718743251959,19.4769627968535,20.5540708857106,36639312.3385379,0.0,1.0
2021-01-28,22.36,22.55,22.09,22.44,23204375,19.9042453444993,20.0733780196091,19.6638989114486,19.9754591024403,26067294.4901872,0.0,1.0
2021-01-29,22.37,23.08,22.25,22.9,25413930,19.913147064242,20.545169165968,19.8063264273305,20.3849382106008,28549460.9298031,0.0,1.0
2021-02-01,22.54,22.97,22.14,22.93,25095512,20.0644762998665,20.4472502487992,19.7084075101617,20.4116433698287,28191757.0150467,0.0,1.0
2021-02-02,22.34,22.52,21.94,22.14,15303159,19.8864419050141,20.0466728603813,19.5303731153093,19.7084075101617,17191238.8195397,0.0,1.0
2021-02-03,22.34,22.4784,22.18,22.32,11032205,19.8864419050141,20.009641706252,19.7440143891322,19.8686384655288,12393341.1958355,0.0,1.0
2021-02-04,21.99,22.05,21.48,21.91,17676678,19.5748817140224,19.6282920324781,19.1208940071487,19.5036679560814,19857598.880996,0.0,1.0
2021-02-05,22.33,22.38,21.86,22.1,17395809,19.8775401852715,19.9220487839846,19.4591593573683,19.6728006311912,19542076.7031237,0.0,1.0
2021-02-08,22.46,22.68,22.39,22.63,11633925,19.9932625419255,20.1891003762632,19.9309505037272,20.1445917775501,13069300.4681984,0.0,1.0
2021-02-09,22.43,22.5399,22.265,22.52,12796362,19.9665573826977,20.0643872826691,19.8196790069444,20.0466728603813,14375157.1269228,0.0,1.0
2021-02-10,22.51,22.7,22.325,22.58,10656891,20.0377711406386,20.2069038157484,19.8730893254002,20.100083178837,11971721.5415983,0.0,1.0
2021-02-11,22.19,22.57,22.115,22.55,12689483,19.7529161088748,20.0911814590944,19.6861532108051,20.0733780196091,14255091.5630877,0.0,1.0
2021-02-12,22.15,22.29,21.71,22.07,14572982,19.7173092299043,19.841933306301,19.325633561229,19.6460954719633,16370973.723455,0.0,1.0
2021-02-16,21.7,22.11,21.65,21.99,18692728,19.3167318414864,19.6817023509338,19.2722232427733,19.5748817140224,20999007.5406455,0.0,1.0
2021-02-17,20.83,21.31,20.6,21.31,35606399,18.5422822238784,18.9695647715242,18.3375426697981,18.9695647715242,39999460.8115109,0.0,1.0
2021-02-18,20.32,20.99,20.22,20.87,29436471,18.0882945170048,18.6847097397603,17.9992773195786,18.5778891028489,33068296.746146,0.0,1.0
2021-02-19,19.78,20.43,19.69,20.36,38062316,17.6076016509033,18.1862134341736,17.5274861732197,18.1239013959752,42758385.0093165,0.0,1.0
2021-02-22,20.53,20.6,19.86,20.0,28648273,18.2752306315998,18.3375426697981,17.6788154088442,17.8034394852409,32182852.1098403,0.0,1.0
2021-02-23,20.16,20.57,19.79,20.52,22904366,17.9458670011228,18.3108375105703,17.6165033706459,18.2663289118572,25730270.8490546,0.0,1.0
2021-02-24,20.1,20.22,19.73,19.97,17803364,17.8924566826671,17.9992773195786,17.5630930521902,17.776734326013,19999915.2015082,0.0,1.0
2021-02-25,19.45,20.1999,19.36,19.85,25447080,17.3138448993968,17.9813848628959,17.2337294217132,17.6699136891016,28586700.9249484,0.0,1.0
2021-02-26,18.67,19.29,18.64,19.23,32693944,16.699626237156,17.2541933644745,16.6727923438986,17.2005255779598,36551472.8181098,0.09,1.0
2021-03-01,18.97,19.25,18.8,19.0,24088810,16.9679651697294,17.2184148401314,16.8159064412711,16.9947990629868,26931026.8573169,0.0,1.0
2021-03-02,19.86,19.98,19.145,19.19,25720894,17.7640373363641,17.8713729093935,17.1244962137306,17.1647470536167,28755678.9691229,0.0,1.0
2021-03-03,19.5,19.57,19.01,19.41,21362606,17.4420306172759,17.5046430348764,17.0037436940726,17.3615289375039,23883160.5184431,0.0,1.0
2021-03-04,19.54,20.0,19.28,19.5,28469246,17.477809141619,17.889262171565,17.2452487333887,17.4420306172759,31828306.5304414,0.0,1.0
2021-03-05,19.84,19.87,19.21,19.61,20863126,17.7461480741925,17.7729819674499,17.1826363157882,17.5404215592195,23324747.3259819,0.0,1.0
2021-03-08,19.5,19.8622,19.31,19.83,14384812,17.4420306172759,17.766005155203,17.272082626646,17.7372034431067,16082062.9291963,0.0,1.0
2021-03-09,19.99,20.42,19.85,20.08,19423854,17.8803175404793,18.2649366771679,17.7550927052783,17.9608192202513,21715656.927287,0.0,1.0
2021-03-10,20.12,20.33,19.8,20.17,16621883,17.9965977445944,18.1844349973959,17.7103695498494,18.0413209000233,18583083.9087601,0.0,1.0
2021-03-11,20.31,20.44,20.01,20.27,14448758,18.1665457352243,18.2828259393395,17.8982068026508,18.1307672108812,16153553.8597744,0.0,1.0
2021-03-12,20.32,20.42,19.82,19.99,12741880,18.1754903663101,18.2649366771679,17.728258812021,17.8803175404793,14245282.871703,0.0,1.0
2021-03-15,20.77,20.86,20.3201,20.46,16169091,18.5779987651703,18.6585004449423,18.1755798126209,18.300715201511,18076867.3910998,0.0,1.0
2021-03-16,20.71,20.86,20.515,20.84,12121840,18.5243309786556,18.6585004449423,18.3499106724828,18.6406111827708,13552084.9141198,0.0,1.0
2021-03-17,21.13,21.34,20.39,20.59,20170716,18.9000054842585,19.0878427370599,18.2381027839106,18.4169954056262,22550640.4976962,0.0,1.0
2021-03-18,20.86,21.13,20.71,20.82,13137524,18.6585004449423,18.9000054842585,18.5243309786556,18.6227219205992,14687608.5486433,0.0,1.0
2021-03-19,20.96,20.99,20.69,20.95,24422137,18.7479467558002,18.7747806490575,18.506441716484,18.7390021247144,27303682.8079125,0.0,1.0
2021-03-22,20.62,20.88,20.59,20.74,12354441,18.4438292988836,18.6763897071139,18.4169954056262,18.5511648719129,13812130.2952755,0.0,1.0
2021-03-23,20.24,20.56,20.02,20.56,17602051,18.1039333176238,18.3901615123689,17.9071514337366,18.3901615123689,19678901.042636,0.0,1.0
2021-03-24,20.16,20.28,19.96,20.25,16838767,18.0323762689376,18.139711841967,17.8534836472219,18.1128779487096,18825557.855332,0.0,1.0
2021-03-25,19.73,20.09,19.51,20.04,23092499,17.6477571322489,17.9697638513371,17.4509752483617,17.9250406959082,25817162.0255032,0.0,1.0
2021-03-26,20.0,20.0,19.61,19.61,20956695,17.889262171565,17.889262171565,17.5404215592195,17.5404215592195,23429356.4474791,0.0,1.0
2021-03-29,20.16,20.2,19.56,19.93,17532704,18.0323762689376,18.0681547932807,17.4956984037906,17.8266497539646,19601371.8529635,0.0,1.0
2021-03-30,19.51,19.745,19.44,19.69,14899425,17.4509752483617,17.6611740788776,17.3883628307612,17.6119786079058,16657394.6506107,0.0,1.0
2021-03-31,19.8,20.075,19.48,19.65,14160099,17.7103695498494,17.9563469047084,17.4241413551044,17.5762000835627,15830836.2460107,0.0,1.0
2021-04-01,20.37,20.41,19.94,20.1,13040644,18.220213521739,18.2559920460821,17.8355943850503,17.9787084824229,14579297.7652573,0.0,1.0
2021-04-05,20.63,20.885,20.3525,20.83,19371246,18.4527739299693,18.6808620226568,18.2045604173389,18.631666551685,21656841.757052,0.0,1.0
2021-04-06,20.88,21.145,20.685,20.88,18430766,18.6763897071139,18.9134224308871,18.5019694009411,18.6763897071139,20605395.374322,0.0,1.0
2021-04-07,20.67,20.95,20.59,20.91,12997155,18.4885524543125,18.7390021247144,18.4169954056262,18.7032236003712,14530677.5375666,0.0,1.0
2021-04-08,21.16,21.16,20.89,20.97,19201935,18.9268393775158,18.9268393775158,18.6853343381997,18.7568913868859,21467553.9056289,0.0,1.0
2021-04-09,21.21,21.27,20.885,21.0,14054132,18.9715625329447,19.0252303194594,18.6808620226568,18.7837252801433,15712366.2957314,0.0,1.0
2021-04-12,20.99,21.16,20.85,21.14,15850928,18.7747806490575,18.9268393775158,18.6495558138566,18.9089501153442,17721164.6271192,0.0,1.0
2021-04-13,21.1,21.47,20.97,21.15,21067034,18.8731715910011,19.2041229411751,18.7568913868859,18.91789474643,23552714.2460756,0.0,1.0
2021-04-14,21.11,21.25,21.01,21.12,13973923,18.8821162220869,19.0073410572879,18.7926699112291,18.8910608531727,15622693.5085244,0.0,1.0
2021-04-15,21.98,22.2,21.35,21.39,22947888,19.66029912655,19.8570810104372,19.0967873681457,19.1325658924888,25655488.5046915,0.0,1.0
2021-04-16,22.23,22.43,22.02,22.38,22400960,19.8839149036945,20.0628075254102,19.6960776508931,20.0180843699813,25044028.9657182,0.0,1.0
2021-04-19,22.11,22.4,22.02,22.27,13797002,19.7765793306652,20.0359736321528,19.6960776508931,19.9196934280377,15424897.7600991,0.0,1.0
2021-04-20,22.4,22.455,21.98,22.04,15561709,20.0359736321528,20.0851691031246,19.66029912655,19.7139669130647,17397820.9394632,0.0,1.0
2021-04-21,22.74,22.86,22.4269,22.48,13479740,20.3400910890694,20.4474266620988,20.0600346897736,20.1075306808391,15070202.3042919,0.0,1.0
2021-04-22,22.41,22.56,22.23,22.54,14527247,20.0449182632386,20.1790877295254,19.8839149036945,20.1611984673538,16241303.7057404,0.0,1.0
2021-04-23,22.21,22.6259,22.15,22.56,11596023,19.866025641523,20.2380328483807,19.8123578550083,20.1790877295254,12964227.2429009,0.0,1.0
2021-04-26,22.16,22.3,22.01,22.22,8943044,19.8213024860941,19.946527321295,19.6871330198073,19.8749702726088,9998225.65540455,0.0,1.0
2021-04-27,21.64,22.15,21.59,22.15,15740447,19.3561816696334,19.8123578550083,19.3114585142045,19.8123578550083,17597648.0740714,0.0,1.0
2021-04-28,21.76,21.91,21.32,21.5,17101472,19.4635172426628,19.5976867089495,19.0699534748883,19.2309568344324,19119259.1801609,0.0,1.0
2021-04-29,21.35,21.745,21.11,21.7,20897132,19.0967873681457,19.4501002960341,18.8821162220869,19.4098494561481,23362765.6630981,0.0,1.0
2021-04-30,21.25,21.5199,21.15,21.28,13664051,19.0073410572879,19.2487566502931,18.91789474643,19.0341749505452,15276259.9921186,0.0,1.0
2021-05-03,22.23,22.325,21.52,21.58,17421083,19.8839149036945,19.9688888990095,19.248846096604,19.3025138831187,19476580.7923491,0.0,1.0
2021-05-04,22.01,22.545,21.76,22.12,16850262,19.6871330198073,20.1656707828967,19.4635172426628,19.7855239617509,18838409.1399627,0.0,1.0
2021-05-05,22.25,22.29,22.03,22.29,8162396,19.9018041658661,19.9375826902092,19.7050222819789,19.9375826902092,9125469.70547966,0.0,1.0
2021-05-06,23.55,23.595,22.57,22.58,34497236,21.0646062070178,21.1048570469039,20.1880323606111,20.1969769916969,38567533.6066497,0.0,1.0
2021-05-07,23.92,24.155,23.59,23.96,24229353,21.3955575571918,21.6057563877077,21.100384731361,21.4313360815349,27088152.3984958,0.0,1.0
2021-05-10,23.93,24.44,23.915,24.23,19519237,21.4045021882776,21.8606783736525,21.3910852416489,21.672841120851,21822294.0809999,0.0,1.0
2021-05-11,23.95,24.03,23.39,23.48,13963030,21.4223914504491,21.4939484991354,20.9214921096453,21.0019937894174,15610515.253328,0.0,1.0
2021-05-12,23.53,24.18,23.4328,23.95,14419621,21.0467169448463,21.6281179654221,20.9597751306925,21.4223914504491,16120979.0115547,0.0,1.0
2021-05-13,23.58,23.72,23.14,23.4,11594129,21.0914401002752,21.2166649354761,20.6978763325008,20.9304367407311,12962109.7715576,0.0,1.0
2021-05-14,24.02,24.08,23.7,23.82,9892247,21.4850038680496,21.5386716545643,21.1987756733046,21.306111246334,11059424.2569978,0.0,1.0
2021-05-17,25.27,25.29,23.99,24.28,30193712,22.6030827537724,22.620972015944,21.4581699747923,21.71756427628,33756240.7106906,0.0,1.0
2021-05-18,25.11,25.24,24.61,25.23,19029584,22.4599686563999,22.5762488605151,22.0127371021108,22.5673042294293,21274867.3673613,0.0,1.0
2021-05-19,24.59,25.37,24.42,24.86,23518069,21.9948478399392,22.6925290646303,21.8427891114809,22.2363528792553,26292944.644058,0.0,1.0
2021-05-20,24.81,25.0,24.45,24.54,13655635,22.1916297238264,22.3615777144563,21.8696230047383,21.9501246845103,15266850.9959071,0.0,1.0
2021-05-21,24.7,25.05,24.49,25.0,14492385,22.0932387818828,22.4063008698852,21.9054015290814,22.3615777144563,16202328.36996,0.0,1.0
2021-05-24,24.68,24.89,24.54,24.79,9151047,22.0753495197113,22.2631867725127,21.9501246845103,22.1737404616549,10230770.7408364,0.0,1.0
2021-05-25,24.58,24.7,24.23,24.66,19350317,21.9859032088534,22.0932387818828,21.672841120851,22.0574602575397,21633443.3633125,0.0,1.0
2021-05-26,24.58,24.94,24.5,24.81,15210325,21.9859032088534,22.3079099279416,21.9143461601672,22.1916297238264,17004977.4598047,0.0,1.0
2021-05-27,23.86,24.42,23.73,24.41,20866145,21.5196857806216,22.0247580369983,21.4024368639628,22.015738889563,23135385.1898863,0.198774,1.0
2021-05-28,24.08,24.15,23.48,23.55,20382477,21.7181070241982,21.7812410562453,21.1769581780803,21.2400922101274,22599117.2072751,0.0,1.0
2021-06-01,24.26,24.3,23.792,24.13,17551032,21.8804516780336,21.9165282677748,21.4583555780616,21.7632027613747,19459746.1965312,0.0,1.0
2021-06-02,24.17,24.37,24.14,24.28,9600369,21.7992793511159,21.9796622998218,21.77222190881,21.8984899729042,10644430.7168403,0.0,1.0
2021-06-03,23.21,23.6,23.13,23.57,21158458,20.9334411973272,21.2851879473039,20.8612880178449,21.258130504998,23459487.8859527,0.0,1.0
2021-06-04,23.46,23.6772,23.25,23.32,13415403,21.1589198832097,21.3548157655044,20.9695177870684,21.0326518191155,14874358.2431041,0.0,1.0
2021-06-07,23.41,23.49,23.17,23.32,10957860,21.1138241460332,21.1859773255156,20.897364607586,21.0326518191155,12149551.9156436,0.0,1.0
2021-06-08,23.12,23.52,23.12,23.35,10678607,20.8522688704096,21.2130347678215,20.8522688704096,21.0597092614214,11839929.5239449,0.0,1.0
2021-06-09,23.01,23.325,23.01,23.1,10446256,20.7530582486213,21.0371613928332,20.7530582486213,20.834230575539,11582309.8302135,0.0,1.0
2021-06-10,23.71,23.73,22.925,23.02,13176391,21.3843985690922,21.4024368639628,20.6763954954212,20.7620773960566,14609353.1506443,0.0,1.0
2021-06-11,23.23,23.66,23.22,23.61,10951935,20.9514794921978,21.3393028319157,20.9424603447625,21.2942070947392,12142982.5585702,0.0,1.0
2021-06-14,23.15,23.2568,22.7,22.88,13119149,20.8793263127154,20.9756508073244,20.473464678127,20.6358093319624,14545885.9544258,0.0,1.0
2021-06-15,22.79,23.16,22.77,23.16,11167047,20.5546370050447,20.8883454601507,20.5365987101741,20.8883454601507,12381488.4722868,0.0,1.0
2021-06-16,22.45,23.14,22.44,22.83,21209542,20.2479859922446,20.8703071652802,20.2389668448093,20.5907135947859,23516127.3858238,0.0,1.0
2021-06-17,21.03,21.88,21.0,21.79,37068425,18.9672670564322,19.7338945884326,18.9402096141263,19.6527222615149,41099699.5735154,0.0,1.0
2021-06-18,20.75,21.2256,20.735,21.12,30229386,18.7147309282439,19.1436815802667,18.7012022070909,19.0484393833499,33516899.7035032,0.0,1.0
2021-06-21,21.15,21.27,20.8,20.94,15733867,19.0754968256558,19.1837265948794,18.7598266654204,18.8860947295145,17444960.4165715,0.0,1.0
2021-06-22,21.08,21.28,20.975,21.07,12925302,19.0123627936087,19.1927457423147,18.9176617455381,19.0033436461734,14330957.6572773,0.0,1.0
2021-06-23,20.96,21.3466,20.935,21.31,10329334,18.9041330243851,19.2528132642338,18.8815851557969,19.2198031846206,11452672.2997942,0.0,1.0
2021-06-24,20.97,21.17,20.92,21.06,10545955,18.9131521718204,19.0935351205264,18.8680564346439,18.9943244987381,11692851.320654,0.0,1.0
2021-06-25,20.89,21.24,20.83,21.19,11269650,18.840998992338,19.1566691525735,18.7868841077263,19.111573415397,12495249.7792574,0.0,1.0
2021-06-28,20.7,21.0417,20.54,20.92,12068635,18.6696351910674,18.9778194589315,18.5253288321026,18.8680564346439,13381126.1946633,0.0,1.0
2021-06-29,20.53,20.68,20.29,20.42,12433580,18.5163096846673,18.6515968961968,18.2998501462202,18.417099062879,13785759.7840553,0.0,1.0
2021-06-30,20.68,20.81,20.46,20.7,10543822,18.6515968961968,18.7688458128557,18.4531756526202,18.6696351910674,11690486.3521075,0.0,1.0
2021-07-01,20.58,20.94,20.5,20.93,12980089,18.5614054218438,18.8860947295145,18.4892522423614,18.8770755820792,14391702.8667253,0.0,1.0
2021-07-02,20.79,20.96,20.5901,20.82,10721841,18.7508075179851,18.9041330243851,18.5705147607535,18.777864960291,11887865.318664,0.0,1.0
2021-07-06,21.29,21.3599,20.98,21.11,20210068,19.20176488975,19.2648087303227,18.9221713192557,19.0394202359146,22407958.3408336,0.0,1.0
2021-07-07,21.19,21.41,21.03,21.41,9319982,19.111573415397,19.3099946589736,18.9672670564322,19.3099946589736,10333551.0000916,0.0,1.0
2021-07-08,20.72,21.29,20.57,21.21,14453927,18.687673485938,19.20176488975,18.5523862744085,19.1296117102676,16025824.063405,0.0,1.0
2021-07-09,21.13,21.21,20.76,20.8,10654440,19.0574585307852,19.1296117102676,18.7237500756792,18.7598266654204,11813134.3083513,0.0,1.0
2021-07-12,20.83,21.2682,20.77,21.0,10528137,18.7868841077263,19.182103148341,18.7327692231145,18.9402096141263,11673095.5730871,0.0,1.0
2021-07-13,21.14,21.53,20.9068,20.92,14865202,19.0664776782205,19.4182244281971,18.8561511600293,18.8680564346439,16481826.144478,0.0,1.0
2021-07-14,21.33,21.65,21.2,21.64,13168210,19.2378414794912,19.5264541974207,19.1205925628323,19.5174350499854,14600282.4484979,0.0,1.0
2021-07-15,21.27,21.35,20.95,21.31,12845381,19.1837265948794,19.2558797743618,18.8951138769498,19.2198031846206,14242345.068811,0.0,1.0
2021-07-16,20.86,21.21,20.71,21.17,17418065,18.8139415500322,19.1296117102676,18.6786543385027,19.0935351205264,19312318.7362819,0.0,1.0
2021-07-19,20.54,20.845,20.265,20.63,20149372,18.5253288321026,18.8004128288792,18.2773022776319,18.6065011590203,22340661.5143482,0.0,1.0
2021-07-20,20.72,21.0556,20.545,20.67,16237141,18.687673485938,18.9903560738666,18.5298384058203,18.6425777487615,18002966.5957701,0.0,1.0
2021-07-21,20.9,21.01,20.53,20.57,12057375,18.8500181397733,18.9492287615616,18.5163096846673,18.5523862744085,13368641.6443433,0.0,1.0
2021-07-22,20.74,20.87,20.52,20.78,10176942,18.7057117808086,18.8229606974675,18.507290537232,18.7417883705498,11283707.3271144,0.0,1.0
2021-07-23,20.63,20.78,20.43,20.65,10308500,18.6065011590203,18.7417883705498,18.4261182103143,18.6245394538909,11429572.5554453,0.0,1.0
2021-07-26,20.82,21.045,20.57,20.66,10282537,18.777864960291,18.9807957775852,18.5523862744085,18.6335586013262,11400786.020813,0.0,1.0
2021-07-27,20.99,21.06,20.68,20.86,10501603,18.931190466691,18.9943244987381,18.6515968961968,18.8139415500322,11643675.9409208,0.0,1.0
2021-07-28,21.34,21.37,20.91,20.97,11952496,19.2468606269265,19.2739180692324,18.8590372872086,18.9131521718204,13252356.8172547,0.0,1.0
2021-07-29,21.81,21.99,21.59,21.74,16337266,19.6707605563855,19.8331052102209,19.4723393128089,19.6076265243384,18113980.4146685,0.0,1.0
2021-07-30,21.77,21.99,21.59,21.69,10183955,19.6346839666443,19.8331052102209,19.4723393128089,19.5625307871619,11291483.0066343,0.0,1.0
2021-08-02,21.57,21.79,21.41,21.78,12234368,19.4543010179383,19.6527222615149,19.3099946589736,19.6437031140796,13564883.0310927,0.0,1.0
2021-08-03,21.72,21.77,21.535,21.55,10743919,19.5895882294678,19.6346839666443,19.4227340019148,19.4362627230677,11912344.3508103,0.0,1.0
2021-08-04,21.65,22.3,21.62,22.01,16792048,19.5264541974207,20.1126987807151,19.4993967551148,19.8511435050915,18618220.9798245,0.0,1.0
2021-08-05,21.26,21.66,21.21,21.66,11553851,19.1747074474441,19.535473344856,19.1296117102676,19.535473344856,12810358.2770825,0.0,1.0
2021-08-06,20.8,21.0,20.35,20.75,29729070,18.7598266654204,18.9402096141263,18.3539650308319,18.7147309282439,32962173.2134561,0.0,1.0
2021-08-09,20.56,20.8299,20.4031,20.49,24458947,18.5433671269732,18.7867939162519,18.4018567037134,18.4802330949261,27118912.486423,0.0,1.0
2021-08-10,19.84,20.57,19.84,20.48,26957088,17.8939885116317,18.5523862744085,17.8939885116317,18.4712139474908,29888731.9376752,0.0,1.0
2021-08-11,20.31,20.5,20.03,20.07,15127659,18.3178884410907,18.4892522423614,18.0653523129024,18.1014289026436,16772825.933408,0.0,1.0
2021-08-12,20.05,20.23,19.87,20.21,12273612,18.083390607773,18.2457352616084,17.9210459539376,18.2276969667378,13608394.9043396,0.0,1.0
2021-08-13,20.27,20.495,20.13,20.3,13089023,18.2818118513496,18.4847426686438,18.1555437872554,18.3088692936555,14512483.6841822,0.0,1.0
2021-08-16,20.19,20.36,20.0373,20.11,15403285,18.2096586718672,18.3629841782672,18.0719362905302,18.1375054923848,17078426.8807006,0.0,1.0
2021-08-17,19.97,20.235,19.82,20.14,15532428,18.0112374282906,18.250244835326,17.8759502167611,18.1645629346907,17221614.472351,0.0,1.0
2021-08-18,19.46,20.03,19.39,20.03,21364425,17.5512609090904,18.0653523129024,17.4881268770433,18.0653523129024,23687854.260355,0.0,1.0
2021-08-19,19.13,19.46,19.06,19.38,19626942,17.2536290437256,17.5512609090904,17.1904950116785,17.479107729608,21761416.0770739,0.0,1.0
2021-08-20,19.23,19.4,18.76,19.01,12678716,17.3438205180785,17.4971460244786,16.9199205886195,17.145399274502,14057554.875286,0.0,1.0
2021-08-23,20.15,20.26,19.32,19.58,22050432,18.173582082126,18.2727927039143,17.4249928449962,17.659490678314,24448466.0642104,0.0,1.0
2021-08-24,20.12,20.27,19.9801,20.26,12228816,18.1465246398201,18.2818118513496,18.0203467672003,18.2727927039143,13558727.238608,0.0,1.0
2021-08-25,19.85,19.97,19.695,19.95,11031146,17.903007659067,18.0112374282906,17.7632108738199,17.99319913342,12230807.9329399,0.0,1.0
2021-08-26,19.73,19.87,19.6,19.63,9865037,17.7947778898435,17.9210459539376,17.6775289731846,17.7045864154905,10937881.956992,0.0,1.0
2021-08-27,20.24,20.34,19.64,19.72,14377955,18.2547544090437,18.3449458833966,17.7136055629258,17.7857587424082,15941589.9375688,0.0,1.0
2021-08-30,19.81,20.25,19.72,20.24,13046820,17.9481033962435,18.3467488023186,17.8665622904554,18.3376886794532,14400268.289857,0.09,1.0
2021-08-31,20.07,20.11,19.83,19.89,11989987,18.1836665907424,18.2199070822038,17.9662236419742,18.0205843791663,13233801.768699,0.0,1.0
2021-09-01,19.81,20.22,19.8,20.2,13679670,17.9481033962435,18.3195684337226,17.9390432733782,18.3014481879919,15098768.7510603,0.0,1.0
2021-09-02,19.87,19.9,19.6845,19.83,13201105,18.0024641334356,18.0296445020316,17.8343988542835,17.9662236419742,14570558.4749826,0.0,1.0
2021-09-03,20.3,20.51,20.05,20.18,20241305,18.3920494166453,18.5823119968175,18.1655463450117,18.2833279422612,22341093.2730599,0.0,1.0
2021-09-07,19.85,20.16,19.73,20.15,20123355,17.9843438877049,18.2652076965305,17.8756224133208,18.2561475736652,22210907.40058,0.0,1.0
2021-09-08,19.86,19.9799,19.61,19.82,19809087,17.9934040105702,18.1020348837257,17.7669009389367,17.9571635191089,21864037.9323942,0.0,1.0
2021-09-09,19.69,20.01,19.62,20.01,16143250,17.8393819218594,18.1293058535504,17.775961061802,18.1293058535504,17817915.0988696,0.0,1.0
2021-09-10,19.35,19.76,19.35,19.69,14659499,17.5313377444378,17.9028027819168,17.5313377444378,17.8393819218594,16180243.0473395,0.0,1.0
2021-09-13,19.47,19.69,19.23,19.39,15877267,17.6400592188219,17.8393819218594,17.4226162700537,17.5675782358991,17524339.609935,0.0,1.0
2021-09-14,19.5,19.8199,19.45,19.63,16122781,17.6672395874179,17.9570729178802,17.6219389730912,17.7850211846674,17795322.6900202,0.0,1.0
2021-09-15,19.36,19.67,19.33,19.48,15030996,17.5403978673031,17.8212616761287,17.5132174987071,17.6491193416872,16590278.3255818,0.0,1.0
2021-09-16,18.51,18.98,18.4,18.98,40452090,16.770287423749,17.1961131984201,16.6706260722302,17.1961131984201,44648500.4687304,0.0,1.0
2021-09-17,18.36,18.49,18.26,18.48,23316386,16.6343855807689,16.7521671780183,16.5437843521154,16.743107055153,25735176.3839667,0.0,1.0
2021-09-20,18.65,18.65,18.095,18.23,23097592,16.8971291438638,16.8971291438638,16.3942923248373,16.5166039835194,25493685.1776643,0.0,1.0
2021-09-21,18.49,18.85,18.48,18.8,18250791,16.7521671780183,17.0783316011706,16.743107055153,17.0330309868439,20144087.7472141,0.0,1.0
2021-09-22,18.45,18.81,18.405,18.55,17054580,16.7159266865569,17.0420911097093,16.6751561336629,16.8065279152104,18823784.4601849,0.0,1.0
2021-09-23,18.23,18.38,18.09,18.3,19733566,16.5166039835194,16.6525058264995,16.3897622634046,16.5800248435768,21780682.5506599,0.0,1.0
2021-09-24,18.03,18.27,18.03,18.09,13371205,16.3354015262126,16.5528444749808,16.3354015262126,16.3897622634046,14758304.2732771,0.0,1.0
2021-09-27,17.95,18.255,17.87,18.06,20717319,16.2629205432898,16.5392542906828,16.1904395603671,16.3625818948086,22866487.9140321,0.0,1.0
2021-09-28,18.1,18.12,17.57,17.81,26643150,16.39882238627,16.4169426320006,15.9186358744068,16.136078823175,29407051.533393,0.0,1.0
2021-09-29,17.58,18.15,17.56,18.04,23570944,15.9276959972721,16.4441230005967,15.9095757515415,16.3444616490779,26016141.6686362,0.0,1.0
2021-09-30,18.05,18.22,17.65,17.69,22321007,16.3535217719432,16.5075438606541,15.9911168573295,16.0273573487909,24636538.9650334,0.0,1.0
2021-10-01,17.99,18.08,17.73,18.08,20640207,16.2991610347512,16.3807021405393,16.0635978402523,16.3807021405393,22781376.4854718,0.0,1.0
2021-10-04,18.23,18.42,17.96,17.99,17838549,16.5166039835194,16.6887463179609,16.2719806661552,16.2991610347512,19689080.6726666,0.0,1.0
2021-10-05,18.15,18.19,17.81,18.15,17431544,16.4441230005967,16.480363492058,16.136078823175,16.4441230005967,19239853.872932,0.0,1.0
2021-10-06,18.45,18.46,18.015,18.06,13852105,16.7159266865569,16.7249868094223,16.3218113419145,16.3625818948086,15289091.7770974,0.0,1.0
2021-10-07,18.59,18.63,18.34,18.35,16260520,16.8427684066717,16.8790088981331,16.6162653350382,16.6253254579035,17947350.4296515,0.0,1.0
2021-10-08,18.52,19.07,18.51,19.03,16069193,16.7793475466143,17.2776543042082,16.770287423749,17.2414138127468,17736175.5892618,0.0,1.0
2021-10-11,18.44,18.73,18.35,18.61,9293480,16.7068665636916,16.9696101267865,16.6253254579035,16.8608886524024,10257565.0883832,0.0,1.0
2021-10-12,18.66,18.83,18.31,18.49,15417109,16.9061892667291,17.06021135544,16.5890849664421,16.7521671780183,17016445.8353813,0.0,1.0
2021-10-13,19.23,19.42,18.88,18.91,23840066,17.4226162700537,17.5947586044952,17.1055119697667,17.1326923383627,26313181.7904974,0.0,1.0
2021-10-14,19.57,19.74,19.395,19.49,19849772,17.7306604474753,17.8846825361861,17.5721082973318,17.6581794645526,21908943.5044318,0.0,1.0
2021-10-15,19.13,19.255,18.8,19.17,17787409,17.3320150414002,17.445266577217,17.0330309868439,17.3682555328616,19632635.5220212,0.0,1.0
2021-10-18,19.07,19.24,18.9,19.08,11392428,17.2776543042082,17.431676392919,17.1236322154973,17.2867144270735,12574253.3178873,0.0,1.0
2021-10-19,19.31,19.49,19.07,19.44,12754415,17.4950972529764,17.6581794645526,17.2776543042082,17.6128788502258,14077529.8410016,0.0,1.0
2021-10-20,19.42,19.67,19.325,19.43,13301829,17.5947586044952,17.8212616761287,17.5086874372744,17.6038187273605,14681731.3602701,0.0,1.0
2021-10-21,19.37,19.43,19.21,19.32,9917573,17.5494579901684,17.6038187273605,17.404496024323,17.5041573758417,10946400.1177484,0.0,1.0
2021-10-22,19.48,20.05,19.425,19.69,19840708,17.6491193416872,18.1655463450117,17.5992886659278,17.8393819218594,21898939.2250918,0.0,1.0
2021-10-25,19.55,19.77,19.52,19.76,12533040,17.7125402017446,17.9118629047822,17.6853598331486,17.9028027819168,13833189.8874599,0.0,1.0
2021-10-26,19.43,19.575,19.3029,19.46,12052223,17.6038187273605,17.735190508908,17.488664565742,17.6309990959565,13302493.9938763,0.0,1.0
2021-10-27,19.39,19.53,19.3,19.37,10707470,17.5675782358991,17.6944199560139,17.4860371301111,17.5494579901684,11818239.2878568,0.0,1.0
2021-10-28,18.94,19.47,18.9,19.42,20967423,17.1598727069587,17.6400592188219,17.1236322154973,17.5947586044952,23142537.1505791,0.0,1.0
2021-10-29,18.37,18.72,18.37,18.63,22767489,16.6434457036342,16.9605500039212,16.6434457036342,16.8790088981331,25129338.0215537,0.0,1.0
2021-11-01,18.48,18.71,18.22,18.37,16060070,16.743107055153,16.9514898810558,16.5075438606541,16.6434457036342,17726106.189392,0.0,1.0
2021-11-02,18.47,18.5,18.26,18.49,14555287,16.7340469322876,16.7612273008837,16.5437843521154,16.7521671780183,16065220.324636,0.0,1.0
2021-11-03,18.62,18.77,18.19,18.2,19232395,16.8699487752678,17.0058506182479,16.480363492058,16.4894236149234,21227521.1780728,0.0,1.0
2021-11-04,18.75,19.13,18.6,18.86,20082420,16.9877303725172,17.3320150414002,16.8518285295371,17.087391724036,22165725.8940945,0.0,1.0
2021-11-05,19.6,19.6,18.81,18.93,21084943,17.7578408160713,17.7578408160713,17.0420911097093,17.1508125840934,23272248.4158088,0.0,1.0
2021-11-08,19.48,19.795,19.335,19.76,17193919,17.6491193416872,17.9345132119455,17.5177475601398,17.9028027819168,18977578.1802822,0.0,1.0
2021-11-09,19.62,19.64,19.27,19.51,13934190,17.775961061802,17.7940813075327,17.458856761515,17.6762997102832,15379692.0936935,0.0,1.0
2021-11-10,20.46,20.62,20.22,20.25,31575236,18.5370113824908,18.6819733483363,18.3195684337226,18.3467488023186,34850781.2413715,0.0,1.0
2021-11-11,20.65,20.91,20.56,20.85,23589303,18.7091537169323,18.9447169114312,18.6276126111442,18.8903561742391,26036405.1907459,0.0,1.0
2021-11-12,20.75,20.95,20.39,20.5,15484214,18.7997549455857,18.9809574028926,18.4735905224334,18.5732518739522,17090512.1598642,0.0,1.0
2021-11-15,20.9,20.96,20.6,20.75,15553771,18.9356567885659,18.9900175257579,18.6638531026056,18.7997549455857,17167284.8494113,0.0,1.0
2021-11-16,20.6,21.05,20.52,20.85,18463115,18.6638531026056,19.071558631546,18.5913721196828,18.8903561742391,20378437.770007,0.0,1.0
2021-11-17,20.99,21.19,20.73,20.8,18679281,19.0171978943539,19.1984003516608,18.781634699855,18.8450555599124,20617028.3533941,0.0,1.0
2021-11-18,20.56,20.9927,20.49,20.9,14808210,18.6276126111442,19.0196441275276,18.5641917510868,18.9356567885659,16344380.9980166,0.0,1.0
2021-11-19,20.25,20.71,20.15,20.45,17863705,18.3467488023186,18.7635144541243,18.2561475736652,18.5279512596254,19716846.3005437,0.0,1.0
2021-11-22,19.79,20.025,19.53,19.82,19189568,17.9299831505128,18.1428960378484,17.6944199560139,17.9571635191089,21180251.3996863,0.0,1.0
2021-11-23,19.43,19.67,19.31,19.5,13581531,17.6038187273605,17.8212616761287,17.4950972529764,17.6672395874179,14990449.0279631,0.0,1.0
2021-11-24,19.39,19.53,19.225,19.23,13868970,17.5675782358991,17.6944199560139,17.418086208621,17.4226162700537,15307706.3149471,0.0,1.0
2021-11-26,19.38,19.83,19.22,19.8,13971874,17.5585181130338,17.9662236419742,17.4135561471883,17.9390432733782,15421285.3486196,0.0,1.0
2021-11-29,19.15,19.2,18.88,19.05,17859585,17.431676392919,17.4771899083052,17.1859034098335,17.3406493621466,19620089.602451,0.09,1.0
2021-11-30,18.99,19.76,18.925,19.35,21082988,17.2860331436831,17.9869412806308,17.226865573681,17.6137304544638,23161238.8332315,0.0,1.0
2021-12-01,18.39,19.4371,18.38,19.09,20580283,16.7398709590486,17.6930149982666,16.7307682559713,17.3770601744555,22608979.8001352,0.0,1.0
2021-12-02,18.18,18.39,17.94,18.36,23330253,16.5487141944265,16.7398709590486,16.3302493205727,16.7125628498169,25630027.4786816,0.0,1.0
2021-12-03,18.22,18.26,17.83,18.2,22027123,16.5851250067355,16.6215358190444,16.230119586723,16.566919600581,24198441.7299846,0.0,1.0
2021-12-06,18.49,18.545,18.03,18.11,17623903,16.830897989821,16.8809628567458,16.4121736482679,16.4849952728858,19361175.3019404,0.0,1.0
2021-12-07,18.56,18.74,18.41,18.51,15898820,16.8946169113617,17.0584655667521,16.7580763652031,16.8491033959755,17466042.6305113,0.0,1.0
2021-12-08,18.6,18.66,18.35,18.48,10306067,16.9310277236707,16.9856439421341,16.7034601467396,16.8217952867438,11321985.2526732,0.0,1.0
2021-12-09,18.17,18.39,18.025,18.32,15593450,16.5396114913493,16.7398709590486,16.4076222967292,16.6761520375079,17130570.8509654,0.0,1.0
2021-12-10,17.95,18.26,17.92,18.24,15615408,16.3393520236499,16.6215358190444,16.3120439144182,16.6033304128899,17154693.3559111,0.0,1.0
2021-12-13,17.97,18.15,17.85,18.0,18505140,16.3575574298044,16.5214060851948,16.2483249928775,16.3848655390361,20329280.0423918,0.0,1.0
2021-12-14,17.86,18.02,17.66,17.7,15063690,16.2574276959547,16.4030709451906,16.0753736344099,16.1117844467189,16548589.8772869,0.0,1.0
2021-12-15,17.65,17.83,17.27,17.8,26972675,16.0662709313327,16.230119586723,15.7203682143974,16.2028114774913,29631500.4137995,0.0,1.0
2021-12-16,18.44,18.4699,17.89,17.9,24535565,16.7853844744348,16.8126015566357,16.2847358051865,16.2938385082637,26954152.8398762,0.0,1.0
2021-12-17,18.39,18.85,18.37,18.56,30832588,16.7398709590486,17.1585953006017,16.7216655528941,16.8946169113617,33871903.4756661,0.0,1.0
2021-12-20,18.33,18.44,18.085,18.37,17682405,16.6852547405851,16.7853844744348,16.4622385151927,16.7216655528941,19425444.123524,0.0,1.0
2021-12-21,18.39,18.51,18.19,18.42,13909629,16.7398709590486,16.8491033959755,16.5578168975037,16.7671790682803,15280767.5719705,0.0,1.0
2021-12-22,18.53,18.55,18.17,18.44,15108139,16.86730880213,16.8855142082845,16.5396114913493,16.7853844744348,16597420.4275342,0.0,1.0
2021-12-23,18.57,18.69,18.385,18.43,12163840,16.9037196144389,17.0129520513659,16.73531960751,16.7762817713576,13362887.8112161,0.0,1.0
2021-12-27,18.41,18.58,18.265,18.5,11744273,16.7580763652031,16.9128223175162,16.6260871705831,16.8400006928982,12901962.087901,0.0,1.0
2021-12-28,18.37,18.665,18.31,18.45,10311877,16.7216655528941,16.9901952936727,16.6670493344306,16.794487177512,11328367.9721255,0.0,1.0
2021-12-29,18.4,18.66,18.215,18.24,17290070,16.7489736621258,16.9856439421341,16.5805736551968,16.6033304128899,18994434.7885267,0.0,1.0
2021-12-30,18.82,18.89,18.39,18.4,13570887,17.13128719137,17.1950061129107,16.7398709590486,16.7489736621258,14908634.1549782,0.0,1.0
2021-12-31,19.0,19.075,18.78,18.98,14236511,17.2951358467604,17.3634061198397,17.094876379061,17.2769304406059,15639871.8921116,0.0,1.0
2022-01-03,18.54,18.8,18.515,18.78,13001906,16.8764115052072,17.1130817852155,16.8536547475141,17.094876379061,14283565.9799847,0.0,1.0
2022-01-04,18.73,18.91,18.555,18.6,14194537,17.0493628636748,17.2132115190652,16.8900655598231,16.9310277236707,15593760.3144365,0.0,1.0
2022-01-05,18.57,19.1,18.54,18.94,20273437,16.9037196144389,17.3861628775328,16.8764115052072,17.2405196282969,22271886.5242191,0.0,1.0
2022-01-06,18.02,18.31,17.99,18.28,21071767,16.4030709451906,16.6670493344306,16.3757628359589,16.6397412251989,23148911.7256627,0.0,1.0
2022-01-07,18.1,18.22,17.93,18.09,12787595,16.4758925698086,16.5851250067355,16.3211466174954,16.4667898667313,14048129.3210258,0.0,1.0
2022-01-10,18.62,18.63,18.035,18.06,19743654,16.9492331298252,16.9583358329024,16.4167249998065,16.4394817574996,21689880.2833206,0.0,1.0
2022-01-11,18.86,18.88,18.505,18.67,13712156,17.167698003679,17.1859034098335,16.8445520444369,16.9947466452114,15063828.7151009,0.0,1.0
2022-01-12,19.2,19.24,18.78,18.92,19595483,17.4771899083052,17.5136007206142,17.094876379061,17.2223142221424,21527103.3600895,0.0,1.0
2022-01-13,18.83,19.29,18.815,19.14,11928766,17.1403898944472,17.5591142360004,17.1267358398314,17.4225736898418,13104641.4441697,0.0,1.0
2022-01-14,18.68,18.91,18.52,18.86,12857523,17.0038493482886,17.2132115190652,16.8582060990527,17.167698003679,14124950.4580075,0.0,1.0
2022-01-18,18.56,18.845,18.47,18.56,12936600,16.8946169113617,17.1540439490631,16.8126925836665,16.8946169113617,14211822.4556207,0.0,1.0
2022-01-19,20.17,20.24,18.76,18.81,35460977,18.3601521067977,18.4238710283384,17.0766709729065,17.1221844882928,38956534.8875942,0.0,1.0
2022-01-20,19.91,20.3,19.89,20.14,20414382,18.1234818267894,18.4784872468019,18.1052764206349,18.332843997566,22426725.1461141,0.0,1.0
2022-01-21,19.34,20.06,19.26,20.01,21714100,17.6046277513866,18.260022372948,17.5318061267687,18.2145088575618,23854562.5576731,0.0,1.0
2022-01-24,19.37,19.41,18.81,19.24,23942412,17.6319358606183,17.6683466729273,17.1221844882928,17.5136007206142,26302529.9153815,0.0,1.0
2022-01-25,19.49,19.585,19.135,19.21,16843347,17.7411682975452,17.827643976779,17.4180223383031,17.4862926113825,18503676.1685769,0.0,1.0
2022-01-26,19.03,19.7157,18.9234,19.36,24282925,17.3224439559921,17.9466163059986,17.2254091411887,17.6228331575411,26676608.9083031,0.0,1.0
2022-01-27,18.71,19.145,18.66,18.75,20558493,17.0311574575203,17.4271250413804,16.9856439421341,17.0675682698293,22585041.8557521,0.0,1.0
2022-01-28,18.56,18.59,18.26,18.51,19097621,16.8946169113617,16.9219250205934,16.6215358190444,16.8491033959755,20980164.7246366,0.0,1.0
2022-01-31,19.15,19.18,18.57,18.72,18321775,17.431676392919,17.4589845021507,16.9037196144389,17.0402601605976,20127839.8784712,0.0,1.0
2022-02-01,19.09,19.2899,18.8799,19.15,14344055,17.3770601744555,17.5590232089696,17.1858123828027,17.431676392919,15758017.0178918,0.0,1.0
2022-02-02,19.22,19.5,18.88,19.05,16669062,17.4953953144597,17.7502710006225,17.1859034098335,17.3406493621466,18312211.0636283,0.0,1.0
2022-02-03,19.06,19.3,18.81,19.17,12239439,17.3497520652238,17.5682169390776,17.1221844882928,17.4498817990735,13445938.9657561,0.0,1.0
2022-02-04,19.19,19.395,18.955,18.99,14157407,17.468087205228,17.6546926183114,17.2541736829128,17.2860331436831,15552970.2329794,0.0,1.0
2022-02-07,19.58,19.66,19.195,19.34,13218336,17.8230926252404,17.8959142498584,17.4726385567666,17.6046277513866,14521330.5188952,0.0,1.0
2022-02-08,19.82,19.82,19.535,19.62,13731930,18.0415574990942,18.0415574990942,17.7821304613928,17.8595034375494,15085551.9327344,0.0,1.0
2022-02-09,19.73,19.975,19.7,19.885,11394131,17.9596331713991,18.1826493967915,17.9323250621673,18.1007250690963,12517304.9184549,0.0,1.0
2022-02-10,19.3,19.875,19.24,19.66,15490791,17.5682169390776,18.0916223660191,17.5136007206142,17.8959142498584,17017792.2629692,0.0,1.0
2022-02-11,20.68,20.87,19.2899,19.35,32059688,18.8243899637371,18.9973413222047,17.5590232089696,17.6137304544638,35219964.5840943,0.0,1.0
2022-02-14,21.09,21.2,20.71,20.73,38007929,19.197600789904,19.2977305237537,18.8516980729688,18.8699034791233,41754552.1121344,0.0,1.0
2022-02-15,20.68,20.74,20.29,20.49,22307668,18.8243899637371,18.8790061822005,18.4693845437246,18.6514386052695,24506641.3907001,0.0,1.0
2022-02-16,22.23,22.45,21.13,21.14,41704445,20.2353089407096,20.435568408409,19.234011602213,19.2431143052902,45815451.3512206,0.0,1.0
2022-02-17,23.23,23.4699,22.41,22.54,46712369,21.1455792484339,21.3639530952569,20.3991575961,20.5174927361041,51317030.3410046,0.0,1.0
2022-02-18,23.14,23.35,22.93,23.01,28735672,21.0636549207387,21.2548116853608,20.8724981561166,20.9453197807345,31568284.4493106,0.0,1.0
2022-02-22,22.76,23.44,22.56,23.16,29392359,20.7177522038035,21.3367360130559,20.5356981422586,21.0818603268932,32289704.2236651,0.0,1.0
2022-02-23,22.83,23.1817,22.7,22.7,23816458,20.7814711253442,21.1016131925708,20.66313598534,20.66313598534,26164160.0279631,0.0,1.0
2022-02-24,22.54,23.59,22.09,23.45,53409931,20.5174927361041,21.4732765592146,20.1078710976282,21.3458387161332,58674803.0192597,0.0,1.0
2022-02-25,22.56,22.62,22.01,22.16,22501999,20.626725173031,20.6815834846614,20.123857316419,20.261003095495,24611037.049339,0.1,1.0
2022-02-28,22.57,22.91,22.3301,22.88,23866204,20.6358682249694,20.9467319908751,20.4165264089672,20.9193028350599,26103104.4784547,0.0,1.0
2022-03-01,23.46,23.5,22.73,22.75,32082860,21.4495998474871,21.4861720552407,20.7821570559839,20.8004431598607,35089880.5083386,0.0,1.0
2022-03-02,23.15,23.36,22.66,22.83,23287410,21.1661652373967,21.3581693281031,20.718155692415,20.8735875753679,25470062.0284067,0.0,1.0
2022-03-03,23.57,23.7,23.12,23.12,23936835,21.5501734188095,21.6690330940087,21.1387360815815,21.1387360815815,26180355.4888129,0.0,1.0
2022-03-04,24.2,24.48,23.5703,23.72,35859200,22.1261856909287,22.3821911452039,21.5504477103676,21.6873191978855,39220164.3844912,0.0,1.0
2022-03-07,24.86,24.98,23.94,24.37,39144522,22.7296271188631,22.8393437421239,21.8884663405303,22.2816175738815,42813408.7651797,0.0,1.0
2022-03-08,25.36,26.07,24.48,25.09,67227937,23.1867797157831,23.8359364034095,22.3821911452039,22.9399173134463,73528989.5025606,0.0,1.0
2022-03-09,24.33,24.63,23.4,23.72,39175049,22.2450453661279,22.5193369242799,21.3947415358567,21.6873191978855,42846796.9600687,0.0,1.0
2022-03-10,24.49,25.015,24.27,24.42,27099063,22.3913341971423,22.8713444239083,22.1901870544975,22.3273328335735,29638968.6754217,0.0,1.0
2022-03-11,24.35,24.5683,23.48,23.72,19900986,22.2633314700047,22.46292429382,21.4678859513639,21.6873191978855,21766239.6911659,0.0,1.0
2022-03-14,23.64,24.01,23.38,23.75,23139519,21.6141747823783,21.9524677040991,21.3764554319799,21.7147483537007,25308309.6934136,0.0,1.0
2022-03-15,23.77,24.035,22.81,22.81,26227803,21.7330344575775,21.9753253339451,20.8553014714911,20.8553014714911,28686048.3531158,0.0,1.0
2022-03-16,23.61,23.94,23.2,23.58,23974839,21.5867456265631,21.8884663405303,21.2118804970887,21.5593164707479,26221921.4782178,0.0,1.0
2022-03-17,24.08,24.54,23.86,23.9,22857457,22.0164690676679,22.4370494568343,21.8153219250231,21.8518941327767,24999810.9537145,0.0,1.0
2022-03-18,23.87,24.15,23.73,24.1,35716619,21.8244649769615,22.0804704312367,21.6964622498239,22.0347551715447,39064219.7382608,0.0,1.0
2022-03-21,24.3,24.5975,23.88,23.9,21204382,22.2176162103127,22.4896220054801,21.8336080288999,21.8518941327767,23191798.6935444,0.0,1.0
2022-03-22,24.23,24.39,23.84,24.27,16200792,22.1536148467439,22.2999036777583,21.7970358211463,22.1901870544975,17719238.7281074,0.0,1.0
2022-03-23,24.57,24.59,24.16,24.4,17005947,22.4644786126495,22.4827647165263,22.0896134831751,22.3090467296967,18599858.2470871,0.0,1.0
2022-03-24,24.5,24.96,24.41,24.75,17732878,22.4004772490807,22.8210576382471,22.3181897816351,22.6290535475407,19394922.0888957,0.0,1.0
2022-03-25,24.54,24.63,24.18,24.29,15750839,22.4370494568343,22.5193369242799,22.1078995870519,22.2084731583743,17227113.1194688,0.0,1.0
2022-03-28,24.23,24.32,23.94,24.11,18905100,22.1536148467439,22.2359023141895,21.8884663405303,22.0438982234831,20677012.58548,0.0,1.0
2022-03-29,24.53,24.57,23.61,23.74,21536430,22.4279064048959,22.4644786126495,21.5867456265631,21.7056053017623,23554968.4559356,0.0,1.0
2022-03-30,24.85,24.9384,24.65,24.65,13921640,22.7204840669247,22.8013086460602,22.5376230281567,22.5376230281567,15226469.3384601,0.0,1.0
2022-03-31,24.53,25.13,24.53,24.85,11671369,22.4279064048959,22.9764895211999,22.4279064048959,22.7204840669247,12765287.869558,0.0,1.0
2022-04-01,24.94,25.015,24.28,24.3,15554055,22.8027715343703,22.8713444239083,22.1993301064359,22.2176162103127,17011885.2050636,0.0,1.0
2022-04-04,24.86,25.12,24.55,25.09,13007646,22.7296271188631,22.9673464692615,22.4461925087727,22.9399173134463,14226809.699471,0.0,1.0
2022-04-05,24.46,25.48,24.33,24.96,16890644,22.3639050413271,23.2964963390439,22.2450453661279,22.8210576382471,18473748.2777061,0.0,1.0
2022-04-06,24.61,24.895,24.37,24.58,14680596,22.5010508204031,22.7616278006475,22.2816175738815,22.4736216645879,16056559.7777503,0.0,1.0
2022-04-07,24.9,25.06,24.54,24.65,22827358,22.7661993266167,22.9124881576311,22.4370494568343,22.5376230281567,24966890.8738519,0.0,1.0
2022-04-08,25.41,25.49,24.9,24.9,15176547,23.2324949754751,23.3056393909823,22.7661993266167,22.7661993266167,16598994.6270122,0.0,1.0
2022-04-11,25.4,25.91,25.16,25.71,14707969,23.2233519235367,23.6896475723951,23.0039186770151,23.5067865336271,16086498.358636,0.0,1.0
2022-04-12,25.44,25.92,25.31,25.73,14608680,23.2599241312903,23.6987906243335,23.1410644560911,23.5250726375039,15977903.328586,0.0,1.0
2022-04-13,25.58,25.865,25.43,25.65,12520250,23.3879268584279,23.6485038386723,23.2507810793519,23.4519282219967,13693731.6821046,0.0,1.0
2022-04-14,25.2,25.48,24.9,25.45,19310690,23.0404908847687,23.2964963390439,22.7661993266167,23.2690671832287,21120617.1966455,0.0,1.0
2022-04-18,25.38,25.99,25.36,25.52,15103652,23.2050658196599,23.7627919879023,23.1867797157831,23.3330685467975,16519267.4194112,0.0,1.0
2022-04-19,25.01,25.4,24.79,25.03,16104061,22.8667728979391,23.2233519235367,22.6656257552943,22.8850590018159,17613441.4509491,0.0,1.0
2022-04-20,25.25,25.29,24.84,25.07,18808644,23.0862061444607,23.1227783522143,22.7113410149863,22.9216312095695,20571516.0831634,0.0,1.0
2022-04-21,24.22,24.999,23.8615,24.92,26109732,22.1444717948055,22.8567155408069,21.8166933828138,22.7844854304935,28556910.9482367,0.0,1.0
2022-04-22,23.73,24.09,23.48,23.53,22036510,21.6964622498239,22.0256121196063,21.4678859513639,21.5136012110559,24101919.3027308,0.0,1.0
2022-04-25,22.73,22.965,22.22,22.7,32473036,20.7821570559839,20.9970187765363,20.3158614071254,20.7547279001686,35516626.4161916,0.0,1.0
2022-04-26,22.37,23.0,22.29,22.82,20749651,20.4530071862014,21.0290194583207,20.3798627706942,20.8644445234295,22694447.258746,0.0,1.0
2022-04-27,22.24,22.56,22.131,22.26,16573795,20.3341475110022,20.626725173031,20.2344882448737,20.352433614879,18127202.0673874,0.0,1.0
2022-04-28,22.43,22.48,22.08,22.23,16663307,20.5078654978318,20.5535807575238,20.1878586799878,20.3250044590638,18225103.7315178,0.0,1.0
2022-04-29,22.31,22.8901,22.28,22.74,18243392,20.398148874571,20.9285373175176,20.3707197187558,20.7913001079223,19953284.8800507,0.0,1.0
2022-05-02,22.16,22.235,21.515,21.75,26425231,20.261003095495,20.329575985033,19.6712762454682,19.8861379660206,28901980.6275141,0.0,1.0
2022-05-03,22.41,22.68,22.19,22.28,19100769,20.489579393955,20.7364417962918,20.2884322513102,20.3707197187558,20891020.9946177,0.0,1.0
2022-05-04,23.19,23.21,22.3,22.7,17840125,21.2027374451503,21.2210235490271,20.3890058226326,20.7547279001686,19512220.996003,0.0,1.0
2022-05-05,22.56,23.42,22.2701,23.42,17160794,20.626725173031,21.4130276397335,20.3616680973368,21.4130276397335,18769218.5449868,0.0,1.0
2022-05-06,22.42,22.63,22.225,22.39,13793365,20.4987224458934,20.6907265365998,20.3204329330946,20.4712932900782,15086171.5463616,0.0,1.0
2022-05-09,21.49,22.14,21.415,21.87,31879846,19.6484186156222,20.2427169916182,19.5798457260842,19.9958545892814,34867838.6766092,0.0,1.0
2022-05-10,21.29,21.88,21.0,21.675,20774921,19.4655575768542,20.0049976412198,19.2004090706406,19.8175650764826,22722085.7323872,0.0,1.0
2022-05-11,21.23,21.89,21.13,21.51,20789072,19.4106992652238,20.0141406931582,19.3192687458398,19.666704719499,22737563.0588809,0.0,1.0
2022-05-12,20.34,21.025,20.04,20.75,24114945,18.5969676427062,19.2232667004866,18.3226760845542,18.9718327721806,26375159.1508724,0.0,1.0
2022-05-13,20.43,20.715,20.11,20.2,17849729,18.6792551101518,18.9398320903962,18.386677448123,18.4689649155686,19522725.147204,0.0,1.0
2022-05-16,20.52,20.58,20.33,20.41,13432073,18.7615425775974,18.8164008892278,18.5878245907678,18.660969006275,14691016.8404338,0.0,1.0
2022-05-17,20.47,20.83,20.36,20.79,13916645,18.7158273179054,19.0449771876878,18.615253746583,19.0084049799342,15221006.173607,0.0,1.0
2022-05-18,19.75,20.47,19.73,20.38,20693674,18.0575275783406,18.7158273179054,18.0392414744638,18.6335398504598,22633223.7194101,0.0,1.0
2022-05-19,20.72,20.91,20.13,20.13,24233720,18.9444036163654,19.118121603195,18.4049635519998,18.4049635519998,26505066.5393464,0.0,1.0
2022-05-20,20.76,20.8094,20.46,20.79,19964839,18.980975824119,19.0261425006947,18.706684265967,19.0084049799342,21836077.4219698,0.0,1.0
2022-05-23,20.73,21.22,20.53,21.13,10901576,18.9535466683038,19.4015562132854,18.7706856295358,19.3192687458398,11923344.7140489,0.0,1.0
2022-05-24,21.31,21.4,20.66,20.81,22698925,19.483843680731,19.5661311481766,18.889545304735,19.026691083811,24826420.2729352,0.0,1.0
2022-05-25,21.25,21.335,20.98,21.04,17770706,19.4289853691006,19.506701310577,19.1821229667638,19.2369812783942,19436295.5824018,0.0,1.0
2022-05-26,20.63,21.0826,20.55,20.94,19674589,19.0449771876878,19.4628034928331,18.9711236649047,19.3311595884723,21312011.406997,0.2,1.0
2022-05-27,20.6,20.88,20.42,20.82,13843600,19.0172821166441,19.2757694463849,18.8511116903822,19.2203793042976,14995736.94342,0.0,1.0
2022-05-31,20.49,21.04,20.32,20.72,17817824,18.9157335228174,19.4234764919511,18.7587947869033,19.1280624008188,19300716.6927789,0.0,1.0
2022-06-01,20.35,20.76,20.225,20.6,12795587,18.786489857947,19.1649891622103,18.6710937285984,19.0172821166441,13860502.8091424,0.0,1.0
2022-06-02,20.97,21.08,20.67,20.69,18041812,19.3588546595159,19.4604032533426,19.0819039490793,19.1003673297751,19543346.1480133,0.0,1.0
2022-06-03,20.68,20.93,20.61,20.74,10039372,19.0911356394272,19.3219278981244,19.026513806992,19.1465257815145,10874901.1520945,0.0,1.0
2022-06-06,20.51,20.87,20.38,20.82,12955248,18.9341969035132,19.266537756037,18.8141849289907,19.2203793042976,14033451.6343124,0.0,1.0
2022-06-07,20.74,20.76,20.38,20.39,11263505,19.1465257815145,19.1649891622103,18.8141849289907,18.8234166193385,12200912.9157803,0.0,1.0
2022-06-08,20.77,20.95,20.56,20.65,13479814,19.1742208525582,19.3403912788201,18.9803553552526,19.0634405683836,14601674.7659734,0.0,1.0
2022-06-09,20.09,20.73,20.09,20.7,13318648,18.546465908902,19.1372940911667,18.546465908902,19.109599020123,14427095.686816,0.0,1.0
2022-06-10,21.03,21.17,19.71,19.9,21298774,19.4142448016032,19.5434884664736,18.1956616756823,18.3710637922922,23071369.5947118,0.0,1.0
2022-06-13,20.12,20.59,20.04,20.42,26792005,18.5741609799456,19.0080504262963,18.5003074571626,18.8511116903822,29021776.0674097,0.0,1.0
2022-06-14,19.47,20.16,19.29,20.08,19918047,17.9741011073331,18.6110877413372,17.8079306810711,18.5372342185541,21575731.2576696,0.0,1.0
2022-06-15,19.56,19.97,19.045,19.91,24833487,18.057186320464,18.4356856247274,17.5817542675479,18.38029548264,26900259.9352654,0.0,1.0
2022-06-16,20.03,20.195,19.22,19.56,22393185,18.4910757668147,18.6433986575548,17.7433088486359,18.057186320464,24256863.2137115,0.0,1.0
2022-06-17,19.55,19.91,19.32,19.88,29207252,18.0479546301162,18.38029548264,17.8356257521148,18.3526004115964,31638032.5805553,0.0,1.0
2022-06-21,19.58,19.86,19.55,19.57,24026776,18.0756497011598,18.3341370309006,18.0479546301162,18.0664180108119,26026410.2180413,0.0,1.0
2022-06-22,19.4,19.875,19.35,19.6,14631864,17.9094792748979,18.3479845664224,17.8633208231585,18.0941130818556,15849604.4046271,0.0,1.0
2022-06-23,18.55,19.61,18.385,19.42,20772019,17.1247855953276,18.1033447722035,16.9724627045875,17.9279426555937,22500775.2829987,0.0,1.0
2022-06-24,18.78,18.845,18.21,18.48,19538392,17.337114473329,17.3971204605902,16.8109081234995,17.0601637628924,21164479.3788769,0.0,1.0
2022-06-27,19.04,19.06,18.71,18.83,19276898,17.577138422374,17.5956018030698,17.2724926408938,17.3832729250684,20881222.4777614,0.0,1.0
2022-06-28,18.55,19.15,18.535,19.09,15910582,17.1247855953276,17.6786870162007,17.1109380598058,17.6232968741134,17234744.0180815,0.0,1.0
2022-06-29,18.39,18.945,18.275,18.86,16264178,16.9770785497614,17.4894373640691,16.8709141107608,17.4109679961121,17617768.1303244,0.0,1.0
2022-06-30,17.69,18.34,17.64,18.29,20510494,16.3308602254095,16.930920098022,16.28470177367,16.8847616462826,22217484.8019007,0.0,1.0
2022-07-01,18.06,18.18,17.33,17.49,19737682,16.6724327682812,16.7832130524558,15.9985193728856,16.1462264184517,21380355.3371143,0.0,1.0
2022-07-05,17.42,18.16,17.0845,17.97,21617807,16.0816045860166,16.7647496717601,15.771881374845,16.5893475551503,23416954.1929571,0.0,1.0
2022-07-06,17.22,17.51,16.78,17.42,18597318,15.8969707790588,16.1646897991475,15.4907764037519,16.0816045860166,20145084.2686244,0.0,1.0
2022-07-07,17.25,17.595,17.115,17.32,13021041,15.9246658501025,16.2431591671045,15.800038030406,15.9892876825377,14104720.2725798,0.0,1.0
2022-07-08,17.18,17.47,17.03,17.26,12401874,15.8600440176673,16.127763037756,15.721568662449,15.9338975404504,13434022.9499147,0.0,1.0
2022-07-11,16.98,17.27,16.91,17.01,19294150,15.6754102107096,15.9431292307983,15.6107883782744,15.7031052817532,20899910.2796155,0.0,1.0
2022-07-12,16.44,16.99,16.38,16.96,25984789,15.1768989319238,15.6846419010575,15.1215087898365,15.6569468300138,28147379.3214389,0.0,1.0
2022-07-13,16.49,16.93,16.17,16.28,28987674,15.2230573836632,15.6292517589702,14.9276432925309,15.0291918863576,31400180.1486329,0.0,1.0
2022-07-14,15.77,15.95,15.27,15.9,38960795,14.5583756786154,14.7245461048774,14.0967911612212,14.678387653138,42203316.5452998,0.0,1.0
2022-07-15,15.66,15.88,15.4,15.86,24698715,14.4568270847887,14.6599242724422,14.2168031357437,14.6414608917464,26754271.5031134,0.0,1.0
2022-07-18,15.82,16.086,15.82,15.96,19249811,14.6045341303549,14.8500970936086,14.6045341303549,14.7337777952253,20851881.1556641,0.0,1.0
2022-07-19,16.03,16.08,15.71,15.83,19009917,14.7983996276605,14.8445580793999,14.5029855365281,14.6137658207028,20592021.9197496,0.0,1.0
2022-07-20,15.45,16.045,15.43,15.99,22001419,14.2629615874831,14.8122471631823,14.2444982067873,14.7614728662689,23832492.3940277,0.0,1.0
2022-07-21,15.5,15.76,15.38,15.52,29498719,14.3091200392225,14.5491439882676,14.1983397550479,14.3275834199183,31953756.9918132,0.0,1.0
2022-07-22,15.33,15.8971,15.18,15.65,28825831,14.1521813033085,14.6757104629371,14.0137059480902,14.4475953944408,31224867.7259874,0.0,1.0
2022-07-25,14.91,15.51,14.8,15.33,31143214,13.7644503086973,14.3183517295704,13.6629017148705,14.1521813033085,33735115.4841683,0.0,1.0
2022-07-26,15.27,15.29,15.0,15.0,22349035,14.0967911612212,14.1152545419169,13.8475355218283,13.8475355218283,24209038.8193306,0.0,1.0
2022-07-27,15.41,15.48,15.03,15.2,25174833,14.2260348260916,14.2906566585268,13.8752305928719,14.032169328786,27270014.5383084,0.0,1.0
2022-07-28,15.63,15.975,15.47,15.91,24537416,14.429132013745,14.7476253307471,14.2814249681789,14.6876193434858,26579548.354999,0.0,1.0
2022-07-29,15.74,15.87,15.34,15.82,17488598,14.5306806075718,14.6506925820943,14.1614129936564,14.6045341303549,18944090.7796541,0.0,1.0
2022-08-01,15.72,15.95,15.63,15.87,16415187,14.512217226876,14.7245461048774,14.429132013745,14.6506925820943,17781344.890711,0.0,1.0
2022-08-02,15.52,16.27,15.5,15.92,25860396,14.3275834199183,15.0199601960097,14.3091200392225,14.6968510338337,28012633.6840612,0.0,1.0
2022-08-03,15.2,15.67,15.09,15.62,26072997,14.032169328786,14.4660587751366,13.9306207349592,14.4199003233972,28242928.4534786,0.0,1.0
2022-08-04,15.78,16.025,15.43,15.45,27258513,14.5676073689633,14.7937837824865,14.2444982067873,14.2629615874831,29527109.3080408,0.0,1.0
2022-08-05,15.6,15.61,15.2,15.43,24578115,14.4014369427014,14.4106686330493,14.032169328786,14.2444982067873,26623634.5390739,0.0,1.0
2022-08-08,16.2,16.46,15.95,16.06,24732021,14.9553383635745,15.1953623126195,14.7245461048774,14.8260946987041,26790349.4029832,0.0,1.0
2022-08-09,16.44,16.45,15.99,16.41,23465029,15.1768989319238,15.1861306222717,14.7614728662689,15.1492038608801,25417911.6887023,0.0,1.0
2022-08-10,16.53,16.78,16.3412,16.62,22004451,15.2599841450547,15.4907764037519,15.0856898312867,15.3430693581857,23835776.7329578,0.0,1.0
2022-08-11,16.4,16.75,16.37,16.56,16251124,15.1399721705322,15.4630813327082,15.1122770994886,15.2876792160984,17603627.7080311,0.0,1.0
2022-08-12,16.74,16.84,16.435,16.46,18440377,15.4538496423603,15.5461665458392,15.1722830867498,15.1953623126195,19975081.8161094,0.0,1.0
2022-08-15,16.67,16.68,16.23,16.3,16075189,15.3892278099251,15.398459500273,14.9830334346182,15.0476552670534,17413050.4752925,0.0,1.0
2022-08-16,16.85,16.88,16.545,16.62,18263886,15.5553982361871,15.5830933072307,15.2738316805766,15.3430693581857,19783902.3101368,0.0,1.0
2022-08-17,16.45,16.78,16.43,16.73,29682822,15.1861306222717,15.4907764037519,15.1676672415759,15.4446179520125,32153182.0083184,0.0,1.0
2022-08-18,16.41,16.59,16.34,16.51,14195035,15.1492038608801,15.3153742871421,15.0845820284449,15.241520764359,15376420.2059175,0.0,1.0
2022-08-19,16.07,16.34,16.02,16.33,22272578,14.835326389052,15.0845820284449,14.7891679373126,15.075350338097,24126218.6670954,0.0,1.0
2022-08-22,16.17,16.3,15.88,15.88,20044903,14.9276432925309,15.0476552670534,14.6599242724422,14.6599242724422,21713144.8788154,0.0,1.0
2022-08-23,16.21,16.7,16.18,16.27,21336623,14.9645700539224,15.4169228809688,14.9368749828787,15.0199601960097,23112368.5868505,0.0,1.0
2022-08-24,16.35,16.37,15.98,16.165,18402748,15.0938137187928,15.1122770994886,14.752241175921,14.9230274473569,19934321.1335236,0.0,1.0
2022-08-25,16.37,16.5,16.15,16.49,13556875,15.1122770994886,15.2322890740111,14.9091799118351,15.2230573836632,14685149.186254,0.0,1.0
2022-08-26,15.48,16.47,15.37,16.42,29670842,14.2906566585268,15.2045940029674,14.1891080647,15.158435551228,32140204.9699338,0.0,1.0
2022-08-29,15.35,15.62,15.285,15.42,25546472,14.1706446840042,14.4199003233972,14.110638696743,14.2352665164394,27672583.2835711,0.0,1.0
2022-08-30,14.99,15.2,14.85,15.18,29447528,13.9306207349592,14.1257795311128,13.8005148708569,14.1071929790981,31686918.560079,0.1,1.0
2022-08-31,14.85,15.09,14.8,14.89,19095352,13.8005148708569,14.0235534950323,13.7540484908203,13.8376879748861,20547492.6010781,0.0,1.0
2022-09-01,14.59,14.865,14.53,14.65,23728952,13.5588896946668,13.8144547848678,13.5031300386229,13.6146493507107,25533463.0988388,0.0,1.0
2022-09-02,14.9,15.23,14.705,14.88,19069690,13.8469812508934,14.1536593591347,13.6657623687509,13.8283946988788,20519879.0878458,0.0,1.0
2022-09-06,14.83,15.14,14.72,15.0,16527516,13.7819283188423,14.0700198750689,13.6797022827618,13.9399140109665,17784380.8652597,0.0,1.0
2022-09-07,15.36,15.5,14.71,14.81,20231194,14.2744719472297,14.4045778113321,13.6704090067545,13.7633417668276,21769711.7615835,0.0,1.0
2022-09-08,15.61,15.62,15.2,15.27,16300329,14.5068038474125,14.5160971234198,14.1257795311128,14.1908324631639,17539917.0186881,0.0,1.0
2022-09-09,15.92,15.97,15.715,15.83,20766179,14.7948954036392,14.8413617836757,14.6043832454893,14.7112559195734,22345380.6641094,0.0,1.0
2022-09-12,15.96,16.22,15.8701,16.22,17432834,14.8320685076684,15.0736936838585,14.7485219563627,15.0736936838585,18758545.4109892,0.0,1.0
2022-09-13,15.55,15.82,15.42,15.47,15250980,14.4510441913686,14.701962643566,14.3302316032736,14.3766979833102,16410768.3749004,0.0,1.0
2022-09-14,15.6,15.82,15.53,15.62,15876748,14.4975105714052,14.701962643566,14.432457639354,14.5160971234198,17084124.0349579,0.0,1.0
2022-09-15,15.14,15.53,14.99,15.46,24138660,14.0700198750689,14.432457639354,13.9306207349592,14.3674047073028,25974328.0851769,0.0,1.0
2022-09-16,15.3,15.53,14.83,14.92,24219026,14.2187122911859,14.432457639354,13.7819283188423,13.8655678029081,26060805.6630911,0.0,1.0
2022-09-19,15.5,15.51,15.03,15.11,13851044,14.4045778113321,14.4138710873394,13.9677938389885,14.042140047047,14904371.708215,0.0,1.0
2022-09-20,15.05,15.23,14.85,15.23,25211099,13.9863803910031,14.1536593591347,13.8005148708569,14.1536593591347,27128322.6498023,0.0,1.0
2022-09-21,15.18,15.52,14.9,15.14,26828539,14.1071929790981,14.4231643633467,13.8469812508934,14.0700198750689,28868763.8018004,0.0,1.0
2022-09-22,15.07,15.4582,15.01,15.27,18736905,14.0049669430177,14.3657319176215,13.9492072869739,14.1908324631639,20161786.8502557,0.0,1.0
2022-09-23,14.48,14.75,14.26,14.74,25092233,13.4566636585864,13.7075821107838,13.2522115864255,13.6982888347765,27000417.2697118,0.0,1.0
2022-09-26,14.19,14.52,13.97,14.33,22121714,13.1871586543743,13.4938367626156,12.9827065822135,13.3172645184767,23803999.7763941,0.0,1.0
2022-09-27,14.1,14.55,14.09,14.37,17517190,13.1035191703085,13.5217165906375,13.0942258943012,13.3544376225059,18849316.4156744,0.0,1.0
2022-09-28,14.95,14.97,14.38,14.4,22802774,13.89344763093,13.9120341829446,13.3637308985133,13.3823174505279,24536852.2166575,0.0,1.0
2022-09-29,15.1,15.11,14.66,14.85,25858879,14.0328467710396,14.042140047047,13.623942626718,13.8005148708569,27825364.2522367,0.0,1.0
2022-09-30,15.5,15.745,14.985,15.02,37708244,14.4045778113321,14.6322630735112,13.9259740969556,13.9585005629812,40575835.6583135,0.0,1.0
2022-10-03,15.92,15.94,15.46,15.7,35218672,14.7948954036392,14.8134819556538,14.3674047073028,14.5904433314783,37896939.6500151,0.0,1.0
2022-10-04,16.05,16.49,15.97,16.16,33905157,14.9157079917342,15.3246121360559,14.8413617836757,15.0179340278146,36483536.0246772,0.0,1.0
2022-10-05,15.9,15.96,15.44,15.73,25558038,14.7763088516245,14.8320685076684,14.3488181552882,14.6183231595002,27501645.2539379,0.0,1.0
2022-10-06,16.15,16.16,15.695,15.8,22734843,15.0086407518073,15.0179340278146,14.5857966934747,14.6833760915514,24463755.2808229,0.0,1.0
2022-10-07,15.48,16.03,15.48,15.94,21936524,14.3859912593175,14.8971214397196,14.3859912593175,14.8134819556538,23604726.6676923,0.0,1.0
2022-10-10,15.27,15.65,15.25,15.33,11309411,14.1908324631639,14.5439769514418,14.1722459111493,14.2465921192078,12169455.6269532,0.0,1.0
2022-10-11,15.01,15.485,15.01,15.31,19824062,13.9492072869739,14.3906378973211,13.9492072869739,14.2280055671932,21331618.6718272,0.0,1.0
2022-10-12,15.06,15.315,14.89,15.06,22272440,13.9956736670104,14.2326522051968,13.8376879748861,13.9956736670104,23966188.0078438,0.0,1.0
2022-10-13,14.67,14.73,13.99,14.57,32784649,13.6332359027253,13.6889955587691,13.0012931342281,13.5403031426522,35277816.9659528,0.0,1.0
2022-10-14,14.16,14.595,14.13,14.54,19008816,13.1592788263524,13.5635363326704,13.1313989983305,13.5124233146302,20454375.8143477,0.0,1.0
2022-10-17,14.61,14.855,14.52,14.55,25069109,13.5774762466814,13.8051615088605,13.4938367626156,13.5217165906375,26975534.7632828,0.0,1.0
2022-10-18,14.79,14.935,14.635,14.82,13516509,13.744755214813,13.879507716919,13.6007094366997,13.7726350428349,14544396.3887079,0.0,1.0
2022-10-19,14.45,14.605,14.35,14.52,21597485,13.4287838305644,13.5728296086778,13.3358510704913,13.4938367626156,23239904.833354,0.0,1.0
2022-10-20,14.51,14.945,14.42,14.48,17003094,13.4845434866083,13.8888009929263,13.4009040025425,13.4566636585864,18296125.0549576,0.0,1.0
2022-10-21,15.01,15.095,14.51,14.59,19499719,13.9492072869739,14.028200133036,13.4845434866083,13.5588896946668,20982610.4214052,0.0,1.0
2022-10-24,15.05,15.05,14.65,14.82,18373294,13.9863803910031,13.9863803910031,13.6146493507107,13.7726350428349,19770524.3937076,0.0,1.0
2022-10-25,15.26,15.37,15.06,15.07,22043395,14.1815391871566,14.283765223237,13.9956736670104,14.0049669430177,23719724.8662996,0.0,1.0
2022-10-26,15.7,15.905,15.44,15.48,18360457,14.5904433314783,14.7809554896282,14.3488181552882,14.3859912593175,19756711.1808105,0.0,1.0
2022-10-27,15.48,15.77,15.45,15.67,17918324,14.3859912593175,14.6554962635295,14.3581114312955,14.5625635034564,19280955.3766655,0.0,1.0
2022-10-28,15.31,15.44,15.19,15.32,16819365,14.2280055671932,14.3488181552882,14.1164862551054,14.2372988432005,18098424.050645,0.0,1.0
2022-10-31,15.03,15.28,15.02,15.14,17849967,13.9677938389885,14.2001257391712,13.9585005629812,14.0700198750689,19207400.0448899,0.0,1.0
2022-11-01,15.14,15.5001,15.1,15.4,24127038,14.0700198750689,14.4046707440922,14.0328467710396,14.311645051259,25961822.2691538,0.0,1.0
2022-11-02,14.34,15.31,14.28,15.2,33435635,13.326557794484,14.2280055671932,13.2707981384401,14.1257795311128,35978308.3744593,0.0,1.0
2022-11-03,13.1,14.27,13.01,14.27,58799018,12.1741915695774,13.2615048624328,12.0905520855116,13.2615048624328,63270495.7366412,0.0,1.0
2022-11-04,14.2,14.24,13.57,13.7,37912477,13.1964519303817,13.2336250344109,12.6109755419211,12.7317881300161,40795599.9264136,0.0,1.0
2022-11-07,14.57,14.58,14.18,14.29,22287528,13.5403031426522,13.5495964186595,13.177865378367,13.2800914144475,23982423.4021096,0.0,1.0
2022-11-08,15.61,15.8,14.55,14.62,37409568,14.5068038474125,14.6833760915514,13.5217165906375,13.5867695226887,40254446.301358,0.0,1.0
2022-11-09,15.35,15.81,15.26,15.54,17642136,14.2651786712224,14.6926693675587,14.1815391871566,14.4417509153613,18983764.1603682,0.0,1.0
2022-11-10,16.43,16.45,15.95,16.12,28584589,15.268852480012,15.2874390320266,14.8227752316611,14.9807609237854,30758355.8021009,0.0,1.0
2022-11-11,16.44,16.58,16.31,16.44,17873527,15.2781457560193,15.4082516201217,15.1573331679243,15.2781457560193,19232751.7077282,0.0,1.0
2022-11-14,16.19,16.42,16.03,16.33,17817377,15.0458138558366,15.2595592040047,14.8971214397196,15.1759197199389,19172331.6793594,0.0,1.0
2022-11-15,16.0,16.45,15.78,16.37,24518960,14.8692416116976,15.2874390320266,14.6647895395368,15.2130928239682,26383548.6869334,0.0,1.0
2022-11-16,15.79,16.15,15.78,15.93,11426342,14.6740828155441,15.0086407518073,14.6647895395368,14.8041886796465,12295278.8564667,0.0,1.0
2022-11-17,15.57,15.62,15.35,15.45,15938152,14.4696307433833,14.5160971234198,14.2651786712224,14.3581114312955,17150197.6132651,0.0,1.0
2022-11-18,15.62,15.63,15.36,15.6,15773891,14.5160971234198,14.5253903994271,14.2744719472297,14.4975105714052,16973445.0882452,0.0,1.0
2022-11-21,15.35,15.52,15.1344,15.51,11907429,14.2651786712224,14.4231643633467,14.0648156405048,14.4138710873394,12812950.9880396,0.0,1.0
2022-11-22,16.01,16.06,15.375,15.5,16605148,14.878534887705,14.9250012677415,14.2884118612407,14.4045778113321,17867916.531196,0.0,1.0
2022-11-23,16.23,16.3,15.905,15.93,14178411,15.0829869598658,15.148039891917,14.7809554896282,14.8041886796465,15256633.9241897,0.0,1.0
2022-11-25,16.02,16.27,16.015,16.19,9338718,14.8878281637123,15.120160063895,14.8831815257086,15.0458138558366,10048897.7112626,0.0,1.0
2022-11-28,15.5,16.09,15.5,16.05,26018947,14.4045778113321,14.9528810957634,14.4045778113321,14.9157079917342,27997604.9129832,0.0,1.0
2022-11-29,15.87,15.96,15.54,15.59,15770773,14.8878281637123,14.9722581911057,14.5782513966029,14.6251569673771,16811194.0007502,0.15,1.0
2022-11-30,16.32,16.44,15.87,16.03,25458234,15.3099783006795,15.4225516705375,14.8878281637123,15.0379259901895,27137750.9961304,0.0,1.0
2022-12-01,17.09,17.34,16.67,16.75,31207840,16.0323240906013,16.266851944472,15.6383172960985,15.7133662093371,33266666.927764,0.0,1.0
2022-12-02,16.98,17.14,16.58,16.78,18763740,15.9291318348982,16.0792296613754,15.5538872687051,15.7415095518016,20001611.4187705,0.0,1.0
2022-12-05,16.52,16.9092,16.47,16.81,21242900,15.4976005837761,15.862713546682,15.450695013002,15.7696528942661,22644325.2362162,0.0,1.0
2022-12-06,16.45,16.91,16.35,16.76,17170250,15.4319327846923,15.8634640358144,15.338121643144,15.722747323492,18302996.54883,0.0,1.0
2022-12-07,16.86,17.11,16.55,16.58,21147418,15.8165584650403,16.051086318911,15.5257439262406,15.5538872687051,22542544.1487844,0.0,1.0
2022-12-08,16.8,17.085,16.76,17.03,16203399,15.7602717801113,16.0276335335239,15.722747323492,15.9760374056723,17272360.9718155,0.0,1.0
2022-12-09,16.58,17.2,16.58,17.03,20654749,15.5538872687051,16.1355163463044,15.5538872687051,15.9760374056723,22017373.0530394,0.0,1.0
2022-12-12,16.73,16.74,16.28,16.49,19925815,15.6946039810275,15.7039850951823,15.2724538440602,15.4694572413116,21240350.2090899,0.0,1.0
2022-12-13,17.44,17.64,17.1501,17.44,28304143,16.3606630860203,16.5482853691168,16.0887045866718,16.3606630860203,30171408.7824342,0.0,1.0
2022-12-14,17.39,17.5979,17.12,17.42,18237254,16.3137575152461,16.508790878525,16.0604674330658,16.3419008577106,19440392.3659899,0.0,1.0
2022-12-15,16.65,17.1,16.64,16.95,19154254,15.6195550677889,16.0417052047561,15.610173953634,15.9009884924337,20417888.199497,0.0,1.0
2022-12-16,16.9,17.06,16.555,16.64,19723773,15.8540829216596,16.0041807481368,15.530434483318,15.610173953634,21024979.2023358,0.0,1.0
2022-12-19,16.55,16.98,16.47,16.93,16413881,15.5257439262406,15.9291318348982,15.450695013002,15.882226264124,17496728.7777351,0.0,1.0
2022-12-20,17.28,17.41,16.82,16.85,25819897,16.210565259543,16.3325197435558,15.7790340084209,15.8071773508854,27523273.434117,0.0,1.0
2022-12-21,17.5,17.67,17.33,17.4,20232888,16.4169497709493,16.5764287115813,16.2574708303172,16.323138629401,21567681.264796,0.0,1.0
2022-12-22,17.3,17.38,16.96,17.225,16260762,16.2293274878527,16.3043764010913,15.9103696065885,16.1589691316915,17333508.2929687,0.0,1.0
2022-12-23,17.39,17.5,17.09,17.33,12800835,16.3137575152461,16.4169497709493,16.0323240906013,16.2574708303172,13645324.8396001,0.0,1.0
2022-12-27,17.77,17.93,17.435,17.46,11654114,16.6702398531296,16.8203376796069,16.3559725289429,16.3794253143299,12422952.975156,0.0,1.0
2022-12-28,17.21,17.66,17.11,17.61,12970703,16.1448974604592,16.5670475974265,16.051086318911,16.5201420266524,13826399.2804356,0.0,1.0
2022-12-29,17.25,17.46,17.22,17.37,8274802,16.1824219170785,16.3794253143299,16.1542785746141,16.2949952869365,8820702.81144725,0.0,1.0
2022-12-30,17.18,17.335,17.04,17.31,12821877,16.1167541179948,16.2621613873946,15.9854185198272,16.2387086020075,13667755.0111689,0.0,1.0
2023-01-03,17.83,17.95,17.45,17.54,16347356,16.7265265380586,16.8390999079165,16.3700442001751,16.4544742275686,17425815.0260186,0.0,1.0
2023-01-04,18.88,19.06,18.11,18.15,29095968,17.7115435243155,17.8804035791024,16.9891977343938,17.0267221910131,31015471.6377962,0.0,1.0
2023-01-05,18.78,18.83,18.34,18.64,17933566,17.6177323827673,17.6646379535414,17.2049633599548,17.4863967845997,19116669.623693,0.0,1.0
2023-01-06,19.04,19.17,18.525,19.1,21703979,17.8616413507928,17.9835958348056,17.3785139718191,17.9179280357218,23135822.2933783,0.0,1.0
2023-01-09,18.97,19.37,18.96,19.22,18346736,17.795973551709,18.1712181179021,17.7865924375542,18.0305014055797,19557097.0539331,0.0,1.0
2023-01-10,19.39,19.46,18.845,19.0,16523439,18.1899803462118,18.2556481452956,17.6787096247736,17.8241168941735,17613514.4795098,0.0,1.0
2023-01-11,19.22,19.52,18.95,19.47,14346387,18.0305014055797,18.3119348302245,17.7772113233993,18.2650292594504,15292839.169446,0.0,1.0
2023-01-12,19.43,19.61,19.21,19.53,13816431,18.2275048028311,18.396364857618,18.0211202914249,18.3213159443794,14727921.1956814,0.0,1.0
2023-01-13,19.64,19.82,19.43,19.44,16591428,18.4245082000825,18.5933682548694,18.2275048028311,18.2368859169859,17685988.8134513,0.0,1.0
2023-01-17,18.75,19.46,18.67,19.42,21531642,17.5895890403028,18.2556481452956,17.5145401270641,18.2181236886763,22952115.9689954,0.0,1.0
2023-01-18,18.38,19.06,18.38,18.95,15738878,17.2424878165741,17.8804035791024,17.2424878165741,17.7772113233993,16777194.8408705,0.0,1.0
2023-01-19,18.72,18.92,18.4,18.42,17352383,17.5614456978383,17.7490679809348,17.2612500448838,17.2800122731934,18497145.1296852,0.0,1.0
2023-01-20,18.97,18.98,18.52,18.61,16544765,17.795973551709,17.8053546658638,17.3738234147417,17.4582534421352,17636247.3869748,0.0,1.0
2023-01-23,19.23,19.27,18.65,18.72,27041588,18.0398825197345,18.0774069763538,17.4957778987545,17.5614456978383,28825561.1793005,0.0,1.0
2023-01-24,19.42,19.5,18.9699,19.0,19027478,18.2181236886763,18.2931726019149,17.7958797405674,17.8241168941735,20282748.601036,0.0,1.0
2023-01-25,19.79,19.83,19.22,19.26,19501125,18.5652249124049,18.6027493690242,18.0305014055797,18.068025862199,20787642.7875717,0.0,1.0
2023-01-26,19.69,19.73,19.4,19.68,23740613,18.4714137708566,18.5089382274759,18.1993614603666,18.4620326567018,25306816.0222542,0.0,1.0
2023-01-27,19.67,19.765,19.4,19.57,19612617,18.452651542547,18.5417721270178,18.1993614603666,18.3588404009987,20906490.0781599,0.0,1.0
2023-01-30,19.48,19.75,19.4,19.6,14093389,18.2744103736052,18.5277004557856,18.1993614603666,18.3869837434632,15023150.5207157,0.0,1.0
2023-01-31,19.55,19.595,19.245,19.38,14899141,18.340078172689,18.3822931863857,18.0539541909668,18.1805992320569,15882059.1606722,0.0,1.0
2023-02-01,19.95,20.16,19.37,19.47,18686202,18.7153227388821,18.9123261361335,18.1712181179021,18.2650292594504,19918958.1233087,0.0,1.0
2023-02-02,19.4,20.19,19.17,20.19,20871509,18.1993614603666,18.940469478598,17.9835958348056,18.940469478598,22248433.027817,0.0,1.0
2023-02-03,18.32,18.825,18.2,18.8,25763129,17.1862011316452,17.659947396464,17.0736277617872,17.6364946110769,27462760.3659854,0.0,1.0
2023-02-06,18.35,18.44,18.11,18.21,15431145,17.2143444741096,17.2987745015031,16.9891977343938,17.083008875942,16449160.2439974,0.0,1.0
2023-02-07,18.5,18.69,18.19,18.35,15345588,17.3550611864321,17.5333023553738,17.0642466476324,17.2143444741096,16357958.9233568,0.0,1.0
2023-02-08,18.34,18.56,18.11,18.54,11946260,17.2049633599548,17.411347871361,16.9891977343938,17.3925856430514,12734372.2748024,0.0,1.0
2023-02-09,17.81,18.64,17.61,18.54,17830832,16.7077643097489,17.4863967845997,16.5201420266524,17.3925856430514,19007158.1111963,0.0,1.0
2023-02-10,17.93,18.05,17.69,17.79,12472121,16.8203376796069,16.9329110494648,16.595190939891,16.6890020814393,13294925.0954174,0.0,1.0
2023-02-13,17.93,17.98,17.71,17.74,9490558,16.8203376796069,16.867243250381,16.6139531682006,16.6420965106651,10116664.0159853,0.0,1.0
2023-02-14,17.81,17.88,17.4625,17.81,19540593,16.7077643097489,16.7734321088327,16.3817705928686,16.7077643097489,20829714.5493567,0.0,1.0
2023-02-15,17.17,17.4,16.925,17.32,32757912,16.1073730038399,16.323138629401,15.8775357070466,16.2480897161623,34918999.4486323,0.0,1.0
2023-02-16,16.95,17.09,16.61,16.92,22997256,15.9009884924337,16.0323240906013,15.5820306111695,15.8728451499692,24514418.6718633,0.0,1.0
2023-02-17,16.74,16.79,16.44,16.65,21649335,15.7039850951823,15.7508906659565,15.4225516705375,15.6195550677889,23077573.3486388,0.0,1.0
2023-02-21,16.59,16.8,16.49,16.73,15470129,15.5632683828599,15.7602717801113,15.4694572413116,15.6946039810275,16490716.0755933,0.0,1.0
2023-02-22,16.21,16.53,16.1,16.52,20601002,15.2067860449764,15.5069816979309,15.1035937892733,15.4976005837761,21960080.2847041,0.0,1.0
2023-02-23,16.07,16.28,16.04,16.13,15735759,15.0754504468088,15.2724538440602,15.0473071043443,15.1317371317378,16773870.0758709,0.0,1.0
2023-02-24,16.0,16.01,15.8,15.93,16299490,15.009782647725,15.0191637618799,14.8221603646285,14.9441148486412,17374791.2358696,0.0,1.0
2023-02-27,15.97,16.08,15.86,15.94,11449101,15.0754504468088,15.179288865666,14.9716120279517,15.0471308780296,12128469.6344648,0.1,1.0
2023-02-28,16.12,16.28,15.85,15.95,21502403,15.217048290705,15.3680859908608,14.9621721716919,15.0565707342893,22778316.1187524,0.0,1.0
2023-03-01,16.31,16.48,16.1819,16.43,14867043,15.3964055596401,15.5568831160557,15.2754810009528,15.509683834757,15749226.0379031,0.0,1.0
2023-03-02,16.38,16.395,16.12,16.19,13397920,15.4624845534583,15.4766443378479,15.217048290705,15.2831272845232,14192927.9761781,0.0,1.0
2023-03-03,16.52,16.57,16.335,16.56,14371679,15.5946425410947,15.6418418223934,15.4200052002894,15.6324019661336,15224468.047559,0.0,1.0
2023-03-06,16.3,16.48,16.18,16.43,11512817,15.3869657033803,15.5568831160557,15.2736874282634,15.509683834757,12195966.4249316,0.0,1.0
2023-03-07,15.77,16.15,15.67,16.1,21944103,14.886653321614,15.2453678594842,14.7922547590166,15.1981685781855,23246225.7858558,0.0,1.0
2023-03-08,15.62,15.955,15.58,15.79,16848316,14.7450554777178,15.0612906624192,14.7072960526789,14.9055330341335,17848064.1403957,0.0,1.0
2023-03-09,15.57,15.865,15.4804,15.75,14879840,14.6978561964191,14.9763319560815,14.6132750843318,14.8677736090945,15762782.3883897,0.0,1.0
2023-03-10,15.91,16.29,15.83,15.9,22463557,15.0188113092504,15.3775258471206,14.9432924591724,15.0093714529906,23796503.2325743,0.0,1.0
2023-03-13,17.02,17.2299,16.56,16.6,37190736,16.0666353540818,16.2647779369738,15.6324019661336,15.6701613911726,39397565.9974873,0.0,1.0
2023-03-14,17.07,17.13,16.845,16.99,17099786,16.1138346353805,16.170473772939,15.9014378695363,16.0383157853026,18114455.9085335,0.0,1.0
2023-03-15,17.48,17.55,17.18,17.4,38859720,16.50086874203,16.5669477358481,16.2176730542377,16.425349891952,41165584.4440366,0.0,1.0
2023-03-16,17.4,17.58,17.0,17.55,22941546,16.425349891952,16.5952673046274,16.0477556415623,16.5669477358481,24302855.2223164,0.0,1.0
2023-03-17,18.12,18.29,17.48,17.69,46055263,17.1050195426535,17.2654970990691,16.50086874203,16.6991057234845,48788097.7556919,0.0,1.0
2023-03-20,18.24,18.49,18.095,18.26,23283703,17.2182978177704,17.4542942242639,17.0814199020041,17.2371775302899,24665315.1905462,0.0,1.0
2023-03-21,17.69,17.9,17.48,17.885,20481236,16.6991057234845,16.8973427049391,16.50086874203,16.8831829205495,21696554.9436858,0.0,1.0
2023-03-22,18.0,18.22,17.66,17.77,17988423,16.9917412675366,17.1994181052509,16.6707861547053,16.7746245735625,19055822.9967059,0.0,1.0
2023-03-23,18.3,18.51,18.065,18.24,17623773,17.2749369553288,17.4731739367834,17.0531003332249,17.2182978177704,18669535.33515,0.0,1.0
2023-03-24,18.52,18.67,18.255,18.44,18167591,17.4826137930432,17.6242116369393,17.23245760216,17.4070949429652,19245622.4968996,0.0,1.0
2023-03-27,18.5,18.5,17.91,18.025,15139216,17.4637340805237,17.4637340805237,16.9067825611989,17.0153409081859,16037549.2840533,0.0,1.0
2023-03-28,18.66,18.745,18.4,18.57,15099544,17.6147717806796,17.6950105588874,17.3693355179263,17.5298130743419,15995523.2204053,0.0,1.0
2023-03-29,18.54,18.73,18.41,18.5,13706705,17.5014935055627,17.6808507744978,17.378775374186,17.4637340805237,14520035.711194,0.0,1.0
2023-03-30,18.6,18.72,18.39,18.62,14506176,17.5581326431211,17.671410918238,17.3598956616665,17.5770123556406,15366945.8526222,0.0,1.0
2023-03-31,18.57,18.75,18.38,18.66,15434455,17.5298130743419,17.6997304870173,17.3504558054068,17.6147717806796,16350307.2242977,0.0,1.0
2023-04-03,18.79,19.03,18.48,18.67,15481362,17.7374899120562,17.96404646229,17.4448543680042,17.6242116369393,16399997.5995633,0.0,1.0
2023-04-04,19.62,19.72,18.74,18.78,28821147,18.5209979816149,18.6153965442123,17.6902906307575,17.7280500557965,30531340.9515687,0.0,1.0
2023-04-05,19.68,20.05,19.46,19.85,25588361,18.5776371191733,18.9269118007838,18.369960281459,18.7381146755889,27106727.3652511,0.0,1.0
2023-04-06,19.73,19.74,19.395,19.55,17237020,18.624836400472,18.6342762567318,18.3086012157706,18.4549189877967,18259833.122152,0.0,1.0
2023-04-10,19.46,19.51,19.31,19.42,12936332,18.369960281459,18.4171595627577,18.2283624375628,18.33220085642,13703950.1916662,0.0,1.0
2023-04-11,19.42,19.81,19.41,19.58,15836064,18.33220085642,18.70035525055,18.3227610001603,18.4832385565759,16775746.9650623,0.0,1.0
2023-04-12,19.63,19.88,19.495,19.81,14592817,18.5304378378746,18.7664342443682,18.4029997783681,18.70035525055,15458727.970502,0.0,1.0
2023-04-13,20.05,20.28,19.74,19.99,27991970,18.9269118007838,19.1440284947579,18.6342762567318,18.8702726632253,29652962.1106365,0.0,1.0
2023-04-14,19.67,19.81,19.355,19.79,16545372,18.5681972629136,18.70035525055,18.2708417907317,18.6814755380305,17527143.9995965,0.0,1.0
2023-04-17,19.37,19.49,19.14,19.41,20106391,18.2850015751213,18.3982798502382,18.0678848811472,18.3227610001603,21299467.3295464,0.0,1.0
2023-04-18,19.42,19.73,19.39,19.44,11527287,18.33220085642,18.624836400472,18.3038812876408,18.3510805689395,12211295.0481668,0.0,1.0
2023-04-19,19.24,19.35,19.02,19.03,13258028,18.1622834437446,18.2661218626018,17.9546066060303,17.96404646229,14044735.0417194,0.0,1.0
2023-04-20,19.2,19.44,19.15,19.38,13072009,18.1245240187057,18.3510805689395,18.077324737407,18.294441431381,13847678.015763,0.0,1.0
2023-04-21,19.07,19.275,18.84,19.09,17072716,18.001805887329,18.1953229406537,17.7846891933549,18.0206855998485,18085779.6244301,0.0,1.0
2023-04-24,19.07,19.13,18.81,18.99,11059918,18.001805887329,18.0584450248875,17.7563696245757,17.9262870372511,11716193.2297279,0.0,1.0
2023-04-25,19.19,19.27,18.8201,19.02,13964018,18.1150841624459,18.1906030125239,17.765903879398,17.9546066060303,14792617.192225,0.0,1.0
2023-04-26,18.99,19.44,18.945,19.42,11551077,17.9262870372511,18.3510805689395,17.8838076840822,18.33220085642,12236496.7030918,0.0,1.0
2023-04-27,19.17,19.19,18.78,18.89,10196790,18.0962044499264,18.1150841624459,17.7280500557965,17.8318884746536,10801848.7987847,0.0,1.0
2023-04-28,19.04,19.18,18.84,19.1,12589841,17.9734863185498,18.1056443061862,17.7846891933549,18.0301254561082,13336899.051833,0.0,1.0
2023-05-01,19.0,19.47,18.99,19.36,11827762,17.9357268935108,18.3794001377187,17.9262870372511,18.2755617188615,12529599.6830386,0.0,1.0
2023-05-02,19.79,19.84,18.92,18.95,23793820,18.6814755380305,18.7286748193292,17.8602080434329,17.8885276122121,25205701.5968259,0.0,1.0
2023-05-03,19.98,20.11,19.68,19.97,19105488,18.8608328069656,18.9835509383422,18.5776371191733,18.8513929507058,20239172.5830379,0.0,1.0
2023-05-04,20.43,20.75,20.08,20.155,26891886,19.285626338654,19.5877017389658,18.955231369563,19.0260302915111,28487601.1456698,0.0,1.0
2023-05-05,20.2,20.42,19.75,19.79,15046126,19.0685096446799,19.2761864823943,18.6437161129915,18.6814755380305,15938935.4943529,0.0,1.0
2023-05-08,19.85,20.26,19.77,20.22,12282320,18.7381146755889,19.1251487822384,18.662595825511,19.0873893571994,13011130.3202566,0.0,1.0
2023-05-09,19.78,19.92,19.63,19.8,11662187,18.6720356817707,18.8041936694071,18.5304378378746,18.6909153942902,12354199.7665101,0.0,1.0
2023-05-10,19.77,19.8475,19.53,19.83,9169266,18.662595825511,18.735754711524,18.4360392752772,18.7192349630694,9713353.41100848,0.0,1.0
2023-05-11,19.03,19.65,18.99,19.53,20756187,17.96404646229,18.5493175503941,17.9262870372511,18.4360392752772,21987821.031256,0.0,1.0
2023-05-12,19.18,19.215,18.9,18.97,9812601,18.1056443061862,18.1386838030953,17.8413283309134,17.9074073247316,10394862.7288395,0.0,1.0
2023-05-15,19.35,19.45,19.1925,19.24,8510522,18.2661218626018,18.3605204251992,18.1174441265109,18.1622834437446,9015520.75140615,0.0,1.0
2023-05-16,18.76,19.29,18.66,19.25,19078547,17.709170343277,18.2094827250433,17.6147717806796,18.1717233000044,20210632.9535577,0.0,1.0
2023-05-17,18.43,18.72,18.3718,18.72,17791201,17.3976550867055,17.671410918238,17.3427151232738,17.671410918238,18846898.2052966,0.0,1.0
2023-05-18,17.81,18.06,17.52,18.06,22431149,16.8123839986015,17.048380405095,16.5386281670689,17.048380405095,23762172.2013506,0.0,1.0
2023-05-19,17.86,18.16,17.76,17.89,14579181,16.8595832799002,17.1427789676924,16.7651847173027,16.8879028486794,15444282.8352956,0.0,1.0
2023-05-22,17.79,17.96,17.78,17.85,7072084,16.793504286082,16.9539818424976,16.7840644298222,16.8501434236404,7491728.48124795,0.0,1.0
2023-05-23,17.75,17.86,17.5338,17.66,10052542,16.755744861043,16.8595832799002,16.5516551687074,16.6707861547053,10649041.3872829,0.0,1.0
2023-05-24,17.48,17.89,17.42,17.88,9974305,16.50086874203,16.8879028486794,16.4442296044715,16.8784629924196,10566161.9473346,0.0,1.0
2023-05-25,17.09,17.33,17.06,17.28,15912841,16.1327143479,16.3592708981338,16.1043947791208,16.3120716168351,16857079.7712909,0.0,1.0
2023-05-26,16.99,17.42,16.88,17.38,11078618,16.0383157853026,16.4442296044715,15.9344773664454,16.4064701794325,11736002.8533974,0.0,1.0
2023-05-30,16.78,16.96,16.59,16.93,11240213,15.9344773664454,16.1054073977899,15.7540512222485,16.0769190592325,11836646.3990325,0.1,1.0
2023-05-31,16.88,17.2091,16.73,16.82,14260974,16.0294384949701,16.3419555689449,15.886996802183,15.9724618178553,15017696.4212151,0.0,1.0
2023-06-01,17.45,17.54,16.96,16.97,12634732,16.5707169275609,16.6561819432332,16.1054073977899,16.1149035106423,13305162.013437,0.0,1.0
2023-06-02,17.31,17.44,17.12,17.36,12976790,16.4377713476263,16.5612208147084,16.2573452034294,16.4852519118887,13665370.4537895,0.0,1.0
2023-06-05,17.19,17.33,17.12,17.24,10848494,16.3238179933967,16.4567635733313,16.2573452034294,16.371298557659,11424141.8236492,0.0,1.0
2023-06-06,17.13,17.26,16.91,17.2,14431934,16.2668413162819,16.390290783364,16.0579268335275,16.3333141062492,15197727.9800813,0.0,1.0
2023-06-07,16.98,17.25,16.93,17.165,10996587,16.1243996234948,16.3807946705115,16.0769190592325,16.3000777112655,11580093.0031483,0.0,1.0
2023-06-08,17.15,17.23,17.04,17.17,10738439,16.2858335419868,16.3618024448066,16.1813763006096,16.3048257676917,11308247.0341603,0.0,1.0
2023-06-09,17.0,17.17,16.93,17.09,11042724,16.1433918491997,16.3048257676917,16.0769190592325,16.228856864872,11628678.1460556,0.0,1.0
2023-06-12,16.9,16.92,16.75,16.92,10177028,16.048430720675,16.06742294638,15.905989027888,16.06742294638,10717046.1831153,0.0,1.0
2023-06-13,16.81,17.139,16.79,16.99,12100608,15.9629657050028,16.2753878178491,15.9439734792979,16.1338957363473,12742696.0778504,0.0,1.0
2023-06-14,16.78,17.05,16.69,17.02,10817956,15.9344773664454,16.1908724134621,15.8490123507732,16.1623840749047,11391983.4021198,0.0,1.0
2023-06-15,16.49,16.8075,16.325,16.74,22497679,15.6590900937238,15.9605916767897,15.502404231658,15.8964929150355,23691461.2847583,0.0,1.0
2023-06-16,16.71,16.79,16.485,16.63,21152067,15.8680045764781,15.9439734792979,15.6543420372975,15.7920356736583,22274447.7962867,0.0,1.0
2023-06-20,16.05,16.37,15.96,16.35,16954686,15.2412611282151,15.5451367394941,15.1557961125428,15.5261445137892,17854343.4175692,0.0,1.0
2023-06-21,16.13,16.29,15.855,15.99,13746424,15.3172300310348,15.4691678366743,15.0560869275919,15.1842844511002,14475843.1303013,0.0,1.0
2023-06-22,16.41,16.43,15.9,16.02,22295280,15.583121190904,15.6021134166089,15.098819435428,15.2127727896576,23478322.4950826,0.0,1.0
2023-06-23,16.46,16.63,16.315,16.51,19992706,15.6306017551663,15.7920356736583,15.4929081188055,15.6780823194287,21053568.2448202,0.0,1.0
2023-06-26,16.57,16.81,16.32,16.46,16119321,15.7350589965435,15.9629657050028,15.4976561752318,15.6306017551663,16974651.8922282,0.0,1.0
2023-06-27,16.66,16.7,16.25,16.575,15073943,15.8205240122158,15.8585084636256,15.4311833852645,15.7398070529698,15873803.5596096,0.0,1.0
2023-06-28,16.6,16.61,16.4,16.47,16191757,15.7635473351009,15.7730434479534,15.5736250780515,15.6400978680188,17050931.5248794,0.0,1.0
2023-06-29,16.63,16.66,16.26,16.38,14737206,15.7920356736583,15.8205240122158,15.4406794981169,15.5546328523466,15519198.4646287,0.0,1.0
2023-06-30,16.93,16.93,16.6015,16.69,12256076,16.0769190592325,16.0769190592325,15.7649717520288,15.8490123507732,12906413.5930224,0.0,1.0
2023-07-03,17.09,17.2,16.9,16.98,7798508,16.228856864872,16.3333141062492,16.048430720675,16.1243996234948,8212316.05095256,0.0,1.0
2023-07-05,16.7,17.11,16.68,17.11,14417014,15.8585084636256,16.2478490905769,15.8395162379207,16.2478490905769,15182016.2881167,0.0,1.0
2023-07-06,16.22,16.6,16.17,16.55,17057604,15.4026950467071,15.7635473351009,15.3552144824447,15.7160667708386,17962722.5002516,0.0,1.0
2023-07-07,16.34,16.56,16.29,16.37,9658216,15.5166484009367,15.725562883691,15.4691678366743,15.5451367394941,10170704.7399794,0.0,1.0
2023-07-10,16.53,16.55,16.235,16.27,16319611,15.6970745451336,15.7160667708386,15.4169392159858,15.4501756109694,17185569.7731672,0.0,1.0
2023-07-11,16.71,16.74,16.53,16.62,11802480,15.8680045764781,15.8964929150355,15.6970745451336,15.7825395608059,12428748.6715468,0.0,1.0
2023-07-12,17.48,17.53,16.955,16.99,19715457,16.5992052661183,16.6466858303807,16.1006593413636,16.1338957363473,20761607.7297049,0.0,1.0
2023-07-13,17.6,17.69,17.48,17.63,17776228,16.713158620348,16.7986236360202,16.5992052661183,16.7416469589054,18719478.4604686,0.0,1.0
2023-07-14,17.35,17.705,17.34,17.53,15200178,16.4757557990362,16.8128678052989,16.4662596861837,16.6466858303807,16006736.899768,0.0,1.0
2023-07-17,17.36,17.47,17.15,17.3,8846733,16.4852519118887,16.5897091532659,16.2858335419868,16.4282752347739,9316162.4524065,0.0,1.0
2023-07-18,17.65,17.9,17.4,17.5,14456224,16.7606391846103,16.9980420059221,16.5232363632986,16.6181974918233,15223306.8673349,0.0,1.0
2023-07-19,17.65,17.76,17.58,17.62,10516106,16.7606391846103,16.8650964259875,16.694166394643,16.7321508460529,11074116.4973247,0.0,1.0
2023-07-20,17.28,17.61,17.26,17.6,11990137,16.4092830090689,16.7226547332004,16.390290783364,16.713158620348,12626363.2143764,0.0,1.0
2023-07-21,17.4,17.41,17.15,17.18,9516376,16.5232363632986,16.532732476151,16.2858335419868,16.3143218805442,10021338.3600683,0.0,1.0
2023-07-24,17.38,17.44,17.25,17.38,7299899,16.5042441375936,16.5612208147084,16.3807946705115,16.5042441375936,7687249.62877934,0.0,1.0
2023-07-25,17.53,17.59,17.32,17.4,11324441,16.6466858303807,16.7036625074955,16.4472674604788,16.5232363632986,11925343.7442605,0.0,1.0
2023-07-26,17.25,17.51,17.075,17.5,14498631,16.3807946705115,16.6276936046757,16.2146126955933,16.6181974918233,15267964.0872509,0.0,1.0
2023-07-27,16.78,17.07,16.76,17.07,15500479,15.9344773664454,16.209864639167,15.9154851407405,16.209864639167,16322972.6108062,0.0,1.0
2023-07-28,16.98,17.08,16.87,16.94,11243035,16.1243996234948,16.2193607520195,16.0199423821176,16.0864151720849,11839618.1413062,0.0,1.0
2023-07-31,17.29,17.445,17.07,17.13,10578775,16.4187791219214,16.5659688711347,16.209864639167,16.2668413162819,11140110.8688887,0.0,1.0
2023-08-01,17.03,17.1,16.83,16.97,13909683,16.1718801877572,16.2383529777245,15.9819579307077,16.1149035106423,14647765.0551313,0.0,1.0
2023-08-02,16.54,17.01,16.51,16.97,15666304,15.7065706579861,16.1528879620522,15.6780823194287,16.1149035106423,16497596.6939192,0.0,1.0
2023-08-03,16.31,16.655,16.27,16.55,17967598,15.4881600623793,15.8157759557895,15.4501756109694,15.7160667708386,18921003.0242276,0.0,1.0
2023-08-04,16.49,16.5676,16.32,16.51,15886782,15.6590900937238,15.7327799294589,15.4976561752318,15.6780823194287,16729773.7998838,0.0,1.0
2023-08-07,16.5,16.59,16.37,16.46,10100663,15.6685862065762,15.7540512222485,15.5451367394941,15.6306017551663,10636629.0680426,0.0,1.0
2023-08-08,16.45,16.48,15.97,16.24,12100410,15.6211056423139,15.6495939808713,15.1652922253953,15.421687272412,12742487.5714825,0.0,1.0
2023-08-09,16.48,16.59,16.355,16.56,11483252,15.6495939808713,15.7540512222485,15.5308925702154,15.725562883691,12092581.6472501,0.0,1.0
2023-08-10,16.66,16.85,16.51,16.61,11986226,15.8205240122158,16.0009501564127,15.6780823194287,15.7730434479534,12622244.6870792,0.0,1.0
2023-08-11,16.91,16.91,16.561,16.59,9267254,16.0579268335275,16.0579268335275,15.7265124949763,15.7540512222485,9758997.33288143,0.0,1.0
2023-08-14,16.67,16.78,16.56,16.72,11074745,15.8300201250682,15.9344773664454,15.725562883691,15.8775006893306,11662398.2592192,0.0,1.0
2023-08-15,16.02,16.615,15.95,16.58,18152431,15.2127727896576,15.7777915043796,15.1462999996904,15.744555109396,19115643.7186587,0.0,1.0
2023-08-16,15.77,16.08,15.74,16.06,14079117,14.9753699683459,15.2697494667725,14.9468816297885,15.2507572410675,14826189.6406773,0.0,1.0
2023-08-17,15.66,15.88,15.5,15.83,13014270,14.8709127269687,15.0798272097231,14.7189749213292,15.0323466454607,13704839.2349448,0.0,1.0
2023-08-18,15.61,15.655,15.48,15.58,13554003,14.8234321627064,14.8661646705425,14.6999826956242,14.7949438241489,14273211.7978925,0.0,1.0
2023-08-21,15.71,15.74,15.47,15.68,12109529,14.9183932912311,14.9468816297885,14.6904865827718,14.8899049526736,12752090.4480928,0.0,1.0
2023-08-22,15.84,15.87,15.58,15.74,12760473,15.0418427583132,15.0703310968706,14.7949438241489,14.9468816297885,13437575.140738,0.0,1.0
2023-08-23,16.11,16.32,15.96,16.0,21154740,15.2982378053299,15.4976561752318,15.1557961125428,15.1937805639527,22277262.6322533,0.0,1.0
2023-08-24,15.97,16.088,15.78,16.0,11479086,15.1652922253953,15.2773463570544,14.9848660811984,15.1937805639527,12088194.5890246,0.0,1.0
2023-08-25,15.91,16.03,15.58,15.96,16434504,15.1083155482805,15.2222689025101,14.7949438241489,15.1557961125428,17306559.2788574,0.0,1.0
2023-08-28,16.19,16.22,15.925,15.97,11017198,15.3742067081496,15.4026950467071,15.1225597175592,15.1652922253953,11601797.6735964,0.0,1.0
2023-08-29,16.34,16.445,16.11,16.145,15065715,15.5166484009367,15.6163575858876,15.2982378053299,15.3314742003135,15865138.9616548,0.0,1.0
2023-08-30,16.35,16.51,16.25,16.41,10311506,15.6211056423139,15.7739727311683,15.5255637117798,15.6784308006343,10792649.8264835,0.1,1.0
2023-08-31,16.21,16.38,16.11,16.32,7636373,15.4873469395662,15.6497682214741,15.3918050090322,15.5924430631537,7992692.79709616,0.0,1.0
2023-09-01,16.12,16.45,16.105,16.42,12044424,15.4013592020856,15.7166475728479,15.3870279125055,15.6879849936877,12606427.2855676,0.0,1.0
2023-09-05,15.92,16.1499,15.85,16.01,10493708,15.2102753410175,15.4299262393153,15.1433959896437,15.2962630784982,10983353.5300633,0.0,1.0
2023-09-06,15.84,16.01,15.75,15.84,9257298,15.1338417965903,15.2962630784982,15.0478540591097,15.1338417965903,9689251.56552366,0.0,1.0
2023-09-07,15.79,15.85,15.73,15.79,8660358,15.0860708313233,15.1433959896437,15.0287456730029,15.0860708313233,9064457.8266245,0.0,1.0
2023-09-08,15.78,16.0,15.75,15.82,8266632,15.0765166382699,15.2867088854448,15.0478540591097,15.1147334104835,8652360.22947602,0.0,1.0
2023-09-11,16.07,16.09,15.87,15.97,8486199,15.3535882368186,15.3726966229254,15.1625043757505,15.2580463062846,8882172.41641083,0.0,1.0
2023-09-12,16.05,16.19,15.9,15.91,7472964,15.3344798507118,15.4682385534594,15.1911669549107,15.2007211479641,7821658.99121988,0.0,1.0
2023-09-13,16.12,16.14,15.96,16.05,9928284,15.4013592020856,15.4204675881924,15.2484921132312,15.3344798507118,10391546.3550988,0.0,1.0
2023-09-14,16.33,16.43,16.14,16.19,12856142,15.6019972562071,15.6975391867411,15.4204675881924,15.4682385534594,13456020.7525019,0.0,1.0
2023-09-15,16.64,16.69,16.38,16.4,17895088,15.8981772408626,15.9459482061296,15.6497682214741,15.6688766075809,18730088.3496656,0.0,1.0
2023-09-18,16.68,16.79,16.565,16.71,9470138,15.9363940130762,16.0414901366636,15.826520792962,15.9650565922364,9912022.86479541,0.0,1.0
2023-09-19,16.33,16.75,16.19,16.72,14978300,15.6019972562071,16.00327336445,15.4682385534594,15.9746107852898,15677200.4880779,0.0,1.0
2023-09-20,16.42,16.81,16.37,16.38,21466012,15.6879849936877,16.0605985227704,15.6402140284207,15.6497682214741,22467634.7651928,0.0,1.0
2023-09-21,16.03,16.215,15.96,16.1,11587811,15.315371464605,15.4921240360929,15.2484921132312,15.3822508159788,12128508.3263758,0.0,1.0
2023-09-22,15.79,16.22,15.785,16.17,13951223,15.0860708313233,15.4969011326196,15.0812937347966,15.4491301673526,14602199.1831439,0.0,1.0
2023-09-25,15.55,15.8,15.47,15.75,13205270,14.8567701980416,15.0956250243767,14.7803366536144,15.0478540591097,13821439.3682328,0.0,1.0
2023-09-26,15.21,15.515,15.18,15.46,14763949,14.5319276342259,14.8233305223547,14.5032650550657,14.770782460561,15452847.6842337,0.0,1.0
2023-09-27,14.64,15.16,14.51,15.13,30042499,13.987338630182,14.4841566689589,13.8631341204877,14.4554940897987,31444308.0981072,0.0,1.0
2023-09-28,14.56,14.77,14.47,14.72,21782145,13.9109050857547,14.1115431398762,13.8249173482741,14.0637721746092,22798518.8055644,0.0,1.0
2023-09-29,14.55,14.85,14.4023,14.85,16354756,13.9013508927013,14.1879766843034,13.7602354613026,14.1879766843034,17117883.1206209,0.0,1.0
2023-10-02,14.23,14.38,14.03,14.35,16560645,13.5956167149924,13.7389296107935,13.4045328539244,13.7102670316333,17333379.0801951,0.0,1.0
2023-10-03,14.19,14.475,14.16,14.24,19262718,13.5573999427788,13.8296944448008,13.5287373636186,13.6051709080458,20161533.1533824,0.0,1.0
2023-10-04,14.2,14.235,13.82,14.18,23541939,13.5669541358322,13.6003938115191,13.2038947998029,13.5478457497254,24640426.3221528,0.0,1.0
2023-10-05,14.37,14.4,14.11,14.23,16809642,13.7293754177401,13.7580379969003,13.4809663983516,13.5956167149924,17593994.4964926,0.0,1.0
2023-10-06,14.58,14.69,14.3896,14.44,18825586,13.9300134718615,14.035109595449,13.7481016361248,13.7962547691139,19704004.1945717,0.0,1.0
2023-10-09,14.85,15.02,14.78,14.88,16477728,14.1879766843034,14.3503979662113,14.1210973329296,14.2166392634636,17246593.1009538,0.0,1.0
2023-10-10,14.96,14.98,14.81,14.91,16698263,14.2930728078909,14.3121811939977,14.1497599120898,14.2453018426238,17477418.4556093,0.0,1.0
2023-10-11,15.22,15.22,15.02,15.15,15916483,14.5414818272793,14.5414818272793,14.3503979662113,14.4746024759055,16659159.9217591,0.0,1.0
2023-10-12,15.14,15.19,15.02,15.04,20656334,14.4650482828521,14.5128192481191,14.3503979662113,14.3695063523181,21620176.4864304,0.0,1.0
2023-10-13,15.74,15.85,15.4242,15.58,20464553,15.0382998660563,15.1433959896437,14.7365784494298,14.8854327772018,21419446.8183904,0.0,1.0
2023-10-16,15.81,15.93,15.6,15.66,10680858,15.1051792174301,15.2198295340709,14.9045411633086,14.9618663216291,11179236.1116209,0.0,1.0
2023-10-17,16.42,16.425,15.77,15.82,18619621,15.6879849936877,15.6927620902144,15.0669624452165,15.1147334104835,19488428.6887715,0.0,1.0
2023-10-18,16.54,16.735,16.4,16.57,21635497,15.8026353103285,15.9889420748699,15.6688766075809,15.8312978894887,22645028.0825066,0.0,1.0
2023-10-19,16.61,16.63,16.27,16.47,19181708,15.8695146617024,15.8886230478092,15.5446720978866,15.7357559589547,20076743.1564174,0.0,1.0
2023-10-20,16.89,17.14,16.68,16.69,30150174,16.1370320671976,16.3758868935327,15.9363940130762,15.9459482061296,31557007.3071334,0.0,1.0
2023-10-23,16.55,16.855,16.39,16.72,19608945,15.8121895033819,16.1035923915107,15.6593224145275,15.9746107852898,20523915.4059335,0.0,1.0
2023-10-24,16.56,16.59,16.27,16.34,12439832,15.8217436964353,15.8504062755955,15.5446720978866,15.6115514492605,13020285.3662971,0.0,1.0
2023-10-25,16.58,16.87,16.51,16.52,20366260,15.8408520825421,16.1179236810908,15.7739727311683,15.7835269242217,21316567.3816336,0.0,1.0
2023-10-26,16.3,16.57,16.1,16.55,23166404,15.5733346770469,15.8312978894887,15.3822508159788,15.8121895033819,24247368.5328649,0.0,1.0
2023-10-27,16.33,16.42,15.84,16.23,25548548,15.6019972562071,15.6879849936877,15.1338417965903,15.506455325673,26740665.4410235,0.0,1.0
2023-10-30,16.11,16.365,16.08,16.3,17416268,15.3918050090322,15.635436931894,15.363142429872,15.5733346770469,18228926.192565,0.0,1.0
2023-10-31,15.98,16.275,15.86,16.08,17720934,15.267600499338,15.5494491944133,15.1529501826971,15.363142429872,18547808.1727563,0.0,1.0
2023-11-01,16.03,16.07,15.82,16.0,17331473,15.315371464605,15.3535882368186,15.1147334104835,15.2867088854448,18140174.5842124,0.0,1.0
2023-11-02,16.05,16.23,15.91,16.2,22598165,15.3344798507118,15.506455325673,15.2007211479641,15.4777927465128,23652615.0075553,0.0,1.0
2023-11-03,16.48,16.57,16.12,16.2,28433570,15.7453101520081,15.8312978894887,15.4013592020856,15.4777927465128,29760305.0734595,0.0,1.0
2023-11-06,16.29,16.53,16.225,16.33,15218060,15.5637804839935,15.7930811172751,15.5016782291463,15.6019972562071,15928147.8979322,0.0,1.0
2023-11-07,15.76,16.11,15.57,16.025,19613633,15.0574082521631,15.3918050090322,14.8758785841484,15.3105943680783,20528822.1520854,0.0,1.0
2023-11-08,15.17,15.71,15.08,15.63,14699531,14.4937108620123,15.0096372868961,14.4077231245317,14.9332037424689,15385423.8844006,0.0,1.0
2023-11-09,15.3,15.56,15.11,15.25,11114468,14.6179153717066,14.866324391095,14.4363857036919,14.5701444064395,11633078.7308524,0.0,1.0
2023-11-10,15.22,15.23,15.01,15.16,12128662,14.5414818272793,14.5510360203327,14.3408437731579,14.4841566689589,12694595.9038164,0.0,1.0
2023-11-13,15.13,15.34,15.11,15.23,12043838,14.4554940897987,14.6561321439202,14.4363857036919,14.5510360203327,12605813.9422986,0.0,1.0
2023-11-14,15.71,15.8,15.4,15.5,15685064,15.0096372868961,15.0956250243767,14.7134573022406,14.8089992327746,16416942.7102097,0.0,1.0
2023-11-15,15.61,15.76,15.5,15.65,11303700,14.9140953563621,15.0574082521631,14.8089992327746,14.9523121285757,11831140.4603384,0.0,1.0
2023-11-16,15.88,16.09,15.69,15.71,14929250,15.1720585688039,15.3726966229254,14.9905289007893,15.0096372868961,15625861.7724734,0.0,1.0
2023-11-17,15.71,16.08,15.69,16.08,9308374,15.0096372868961,15.363142429872,14.9905289007893,15.363142429872,9742710.816048,0.0,1.0
2023-11-20,15.79,15.859,15.4714,15.59,9156615,15.0860708313233,15.1519947633918,14.7816742406419,14.8949869702552,9583870.60929089,0.0,1.0
2023-11-21,16.19,16.38,16.05,16.05,19230157,15.4682385534594,15.6497682214741,15.3344798507118,15.3344798507118,20127452.8288401,0.0,1.0
2023-11-22,16.24,16.3,16.08,16.22,12855932,15.5160095187264,15.5733346770469,15.363142429872,15.4969011326196,13455800.9537195,0.0,1.0
2023-11-24,16.23,16.34,16.1103,16.28,7111656,15.506455325673,15.6115514492605,15.3920916348238,15.5542262909401,7443492.04610955,0.0,1.0
2023-11-27,16.57,16.69,16.33,16.51,18428254,15.8312978894887,15.9459482061296,15.6019972562071,15.7739727311683,19288132.3383311,0.0,1.0
2023-11-28,17.44,17.47,16.6,16.67,32256306,16.6625126851348,16.691175264295,15.8599604686489,15.9268398200228,33761413.2556292,0.0,1.0
2023-11-29,17.39,17.5,17.23,17.31,17301044,16.7102836504018,16.815984122026,16.5565375098576,16.6334105801297,18004790.4305183,0.1,1.0
2023-11-30,17.59,17.61,17.25,17.3,19571691,16.9024663260821,16.9216845936501,16.5757557774256,16.6238014463457,20367799.4707059,0.0,1.0
2023-12-01,17.73,17.79,17.51,17.56,23008005,17.0369941990583,17.0946490017624,16.82559325581,16.8736389247301,23943890.7992672,0.0,1.0
2023-12-04,17.53,17.65,17.365,17.6,20875479,16.844811523378,16.9601211287862,16.6862608159418,16.9120754598661,21724621.0420415,0.0,1.0
2023-12-05,17.42,17.52,17.23,17.41,16180465,16.7391110517539,16.835202389594,16.5565375098576,16.7295019179698,16838630.1655169,0.0,1.0
2023-12-06,17.36,17.64,17.34,17.51,12834556,16.6814562490498,16.9505119950022,16.6622379814817,16.82559325581,13356621.1986254,0.0,1.0
2023-12-07,17.22,17.46,17.11,17.42,14132090,16.5469283760736,16.7775475868899,16.4412279044494,16.7391110517539,14706934.3789439,0.0,1.0
2023-12-08,16.79,17.03,16.67,16.87,18257387,16.1337356233609,16.3643548341773,16.0184260179527,16.210608693633,19000034.1449839,0.0,1.0
2023-12-11,16.67,16.71,16.4299,16.6,13620650,16.0184260179527,16.0568625530888,15.7877107157985,15.9511620814646,14174690.7745821,0.0,1.0
2023-12-12,16.34,16.72,16.26,16.71,13450925,15.7013246030803,16.0664716868728,15.6244515328081,16.0568625530888,13998061.9505747,0.0,1.0
2023-12-13,17.43,17.43,16.26,16.31,21027447,16.7487201855379,16.7487201855379,15.6244515328081,15.6724972017282,21882770.5729105,0.0,1.0
2023-12-14,17.65,17.9636,17.565,17.59,20143844,16.9601211287862,17.2614635642529,16.8784434916221,16.9024663260821,20963225.669217,0.0,1.0
2023-12-15,17.51,17.65,17.41,17.58,19955283,16.82559325581,16.9601211287862,16.7295019179698,16.8928571922981,20766994.6620957,0.0,1.0
2023-12-18,17.73,17.7499,17.45,17.58,14976220,17.0369941990583,17.0561163752885,16.7679384531059,16.8928571922981,15585400.6579797,0.0,1.0
2023-12-19,18.09,18.24,17.73,17.74,16950246,17.3829230152829,17.5270600220431,17.0369941990583,17.0466033328423,17639723.1852442,0.0,1.0
2023-12-20,17.77,18.13,17.75,18.11,15083687,17.0754307341944,17.4213595504189,17.0562124666263,17.4021412828509,15697239.0425995,0.0,1.0
2023-12-21,17.97,18.165,17.89,18.09,15472589,17.2676134098747,17.454991518663,17.1907403396026,17.3829230152829,16101960.2263621,0.0,1.0
2023-12-22,18.16,18.55,18.16,18.3,21278581,17.450186951771,17.8249431693475,17.450186951771,17.5847148247472,22144119.8325261,0.0,1.0
2023-12-26,18.17,18.3194,18.07,18.31,6466234,17.459796085555,17.6033565442882,17.3637047477148,17.5943239585312,6729257.95950184,0.0,1.0
2023-12-27,18.47,18.54,18.23,18.23,12614601,17.7480700990754,17.8153340355635,17.5174508882591,17.5174508882591,13127719.19253,0.0,1.0
2023-12-28,18.09,18.42,18.08,18.36,12089362,17.3829230152829,17.7000244301553,17.3733138814988,17.6423696274513,12581115.2927344,0.0,1.0
2023-12-29,18.09,18.1,17.83,18.02,11958530,17.3829230152829,17.3925321490669,17.1330855368985,17.3156590787947,12444961.5009976,0.0,1.0
2024-01-02,17.88,18.23,17.82,18.02,13275373,17.1811312058185,17.5174508882591,17.1234764031145,17.3156590787947,13815369.1044287,0.0,1.0
2024-01-03,17.33,17.82,17.07,17.46,24485479,16.6526288476977,17.1234764031145,16.4027913693133,16.7775475868899,25481463.3143443,0.0,1.0
2024-01-04,17.35,17.4663,17.05,17.38,20467249,16.6718471152658,16.7836013411738,16.3835731017453,16.7006745166178,21299785.6623122,0.0,1.0
2024-01-05,17.49,17.72,17.265,17.44,16496865,16.806374988242,17.0273850652743,16.5901694781016,16.7583293193219,17167900.2195215,0.0,1.0
2024-01-08,17.69,17.92,17.31,17.39,18051874,16.9985576639223,17.2195677409546,16.6334105801297,16.7102836504018,18786161.5893307,0.0,1.0
2024-01-09,17.4,17.7,17.37,17.69,14814112,16.7198927841858,17.0081667977063,16.6910653828338,16.9985576639223,15416698.6670993,0.0,1.0
2024-01-10,17.34,17.52,17.2,17.44,13048899,16.6622379814817,16.835202389594,16.5277101085055,16.7583293193219,13579682.928036,0.0,1.0
2024-01-11,17.15,17.49,16.94,17.38,14181442,16.4796644395855,16.806374988242,16.2778726301211,16.7006745166178,14758293.8470389,0.0,1.0
2024-01-12,17.64,17.82,17.5,17.58,16466518,16.9505119950022,17.1234764031145,16.815984122026,16.8928571922981,17136318.808874,0.0,1.0
2024-01-16,15.96,17.31,15.95,17.28,36002386,15.3361775192877,16.6334105801297,15.3265683855037,16.6045831787776,37466838.1242556,0.0,1.0
2024-01-17,15.56,15.68,15.42,15.615,26323913,14.9518121679271,15.0671217733353,14.8172842949509,15.0046624037392,27394678.4295904,0.0,1.0
2024-01-18,15.53,15.6,15.33,15.58,17680165,14.9229847665751,14.9902487030632,14.7308020908948,14.9710304354951,18399332.7571436,0.0,1.0
2024-01-19,15.61,15.67,15.45,15.62,14500793,14.9998578368472,15.0575126395513,14.8461116963029,15.0094669706312,15090634.9374827,0.0,1.0
2024-01-22,15.59,15.65,15.33,15.42,13851740,14.9806395692791,15.0382943719832,14.7308020908948,14.8172842949509,14415180.713836,0.0,1.0
2024-01-23,15.99,16.07,15.72,15.78,18271102,15.3650049206397,15.4418779909119,15.1055583084713,15.1632131111754,19014307.0235891,0.0,1.0
2024-01-24,15.53,16.36,15.53,16.26,22796779,14.9229847665751,15.7205428706483,14.9229847665751,15.6244515328081,23724072.8585996,0.0,1.0
2024-01-25,15.59,15.74,15.54,15.74,17401914,14.9806395692791,15.1247765760394,14.9325939003591,15.1247765760394,18109763.4720715,0.0,1.0
2024-01-26,15.53,15.8403,15.52,15.67,16141997,14.9229847665751,15.221156187893,14.913375632791,15.0575126395513,16798597.4207714,0.0,1.0
2024-01-29,15.7,15.74,15.46,15.69,17398889,15.0863400409033,15.1247765760394,14.8557208300869,15.0767309071193,18106615.4255691,0.0,1.0
2024-01-30,15.68,15.91,15.56,15.81,13835979,15.0671217733353,15.2881318503676,14.9518121679271,15.1920405125275,14398778.6110509,0.0,1.0
2024-01-31,15.6,16.065,15.55,15.76,25064551,14.9902487030632,15.4370734240198,14.9422030341431,15.1439948436074,26084089.9537644,0.0,1.0
2024-02-01,15.89,16.05,15.5,15.78,20311308,15.2689135827996,15.4226597233438,14.894157365223,15.1632131111754,21137501.5235906,0.0,1.0
2024-02-02,15.41,15.52,15.2,15.49,24403041,14.8076751611669,14.913375632791,14.6058833517026,14.884548231439,25395672.0225868,0.0,1.0
2024-02-05,15.17,15.3,15.09,15.19,19506894,14.5770559503505,14.7019746895427,14.5001828800784,14.5962742179185,20300366.7536094,0.0,1.0
2024-02-06,15.03,15.23,15.01,15.22,20584447,14.4425280773743,14.6347107530546,14.4233098098063,14.6251016192706,21421750.8702429,0.0,1.0
2024-02-07,14.93,15.07,14.89,15.0,22404528,14.3464367395342,14.4809646125104,14.3080002043981,14.4137006760223,23315866.449139,0.0,1.0
2024-02-08,14.82,14.97,14.73,14.91,23142987,14.24073626791,14.3848732746702,14.1542540638539,14.3272184719661,24084363.3986023,0.0,1.0
2024-02-09,14.67,14.8,14.58,14.8,17190195,14.0965992611498,14.221518000342,14.0101170570936,14.221518000342,17889432.4778749,0.0,1.0
2024-02-12,14.73,14.8,14.54,14.69,19310113,14.1542540638539,14.221518000342,13.9716805219576,14.1158175287178,20095581.3854138,0.0,1.0
2024-02-13,14.15,14.5,14.02,14.5,31242584,13.596924304381,13.9332439868215,13.4720055651888,13.9332439868215,32513423.8967234,0.0,1.0
2024-02-14,14.06,14.32,13.76,14.27,32433085,13.5104421003249,13.7602795787093,13.2221680868044,13.7122339097892,33752350.346036,0.0,1.0
2024-02-15,14.6,14.65,14.25,14.34,29174140,14.0293353246617,14.0773809935817,13.6930156422212,13.7794978462773,30360842.7728753,0.0,1.0
2024-02-16,14.65,14.77,14.485,14.58,19378948,14.0773809935817,14.1926905989899,13.9188302861455,14.0101170570936,20167216.3543374,0.0,1.0
2024-02-20,14.73,14.939,14.62,14.79,15448819,14.1542540638539,14.3550849599398,14.0485535922297,14.211908866558,16077223.3452506,0.0,1.0
2024-02-21,14.75,14.77,14.5,14.73,15165532,14.1734723314219,14.1926905989899,13.9332439868215,14.1542540638539,15782413.2131748,0.0,1.0
2024-02-22,14.39,14.625,14.36,14.61,15444637,13.8275435151974,14.0533581591217,13.7987161138453,14.0389444584457,16072871.2360033,0.0,1.0
2024-02-23,14.74,14.76,14.37,14.46,20993999,14.1638631976379,14.1830814652059,13.8083252476293,13.8948074516855,21847962.0243443,0.0,1.0
2024-02-26,14.65,14.66,14.4,14.51,17181033,14.0773809935817,14.0869901273658,13.8371526489814,13.9428531206055,17879897.7995096,0.0,1.0
2024-02-27,14.51,14.71,14.51,14.68,15926147,13.9428531206055,14.1350357962858,13.9428531206055,14.1062083949338,16573967.3918307,0.0,1.0
2024-02-28,14.33,14.42,14.27,14.41,12914412,13.8659800503334,13.9530657589538,13.8079229112532,13.9433895691071,13346588.072983,0.1,1.0
2024-02-29,14.66,14.8,14.61,14.67,19063852,14.1852943152748,14.3207609731287,14.1369133660413,14.1949705051215,19701816.8328773,0.0,1.0
2024-03-01,14.94,15.04,14.56,14.76,25523214,14.4562276309826,14.5529895294497,14.0885324168077,14.2820562137419,26377339.0191201,0.0,1.0
2024-03-04,15.46,15.5187,15.045,15.14,34728692,14.9593895030115,15.0161887374117,14.5578276243731,14.6497514279168,35890874.9726661,0.0,1.0
2024-03-05,15.53,15.82,15.53,15.74,29182807,15.0271228319384,15.307732337493,15.0271228319384,15.2303228187193,30159398.9600429,0.0,1.0
2024-03-06,15.71,16.0,15.64,15.72,27433650,15.2012942491792,15.4819037547338,15.1335609202522,15.2109704390259,28351707.0609479,0.0,1.0
2024-03-07,15.9,16.05,15.84,15.98,22814395,15.3851418562667,15.5302847039673,15.3270847171864,15.4625513750403,23577870.382277,0.0,1.0
2024-03-08,15.76,16.095,15.75,15.97,23965527,15.2496751984127,15.5738275582775,15.239999008566,15.4528751851936,24767524.593528,0.0,1.0
2024-03-11,15.87,15.92,15.74,15.77,24139685,15.3561132867265,15.4044942359601,15.2303228187193,15.2593513882595,24947510.7272841,0.0,1.0
2024-03-12,15.64,15.68,15.4,15.58,19498448,15.1335609202522,15.1722656796391,14.9013323639312,15.075503781172,20150956.4290252,0.0,1.0
2024-03-13,15.98,16.03,15.63,15.66,18975951,15.4625513750403,15.5109323242739,15.1238847304055,15.1529132999457,19610974.25807,0.0,1.0
2024-03-14,15.76,15.865,15.59,15.84,16453596,15.2496751984127,15.3512751918032,15.0851799710187,15.3270847171864,17004209.5707711,0.0,1.0
2024-03-15,15.76,15.83,15.61,15.7,20414043,15.2496751984127,15.3174085273397,15.1045323507121,15.1916180593325,21097191.4807397,0.0,1.0
2024-03-18,15.63,15.8,15.61,15.76,12186744,15.1238847304055,15.2883799577996,15.1045323507121,15.2496751984127,12594568.9295724,0.0,1.0
2024-03-19,15.25,15.575,15.23,15.51,20044112,14.7561895162306,15.0706656862486,14.7368371365372,15.007770452245,20714880.8751599,0.0,1.0
2024-03-20,15.68,15.79,15.19,15.21,18274686,15.1722656796391,15.2787037679529,14.6981323771504,14.7174847568438,18886241.6813951,0.0,1.0
2024-03-21,15.81,16.25,15.8,16.0,26790798,15.2980561476463,15.7238085009015,15.2883799577996,15.4819037547338,27687342.2539482,0.0,1.0
2024-03-22,15.52,15.8899,15.49,15.71,21400492,15.0174466420917,15.3753689045215,14.9884180725516,15.2012942491792,22116651.6356431,0.0,1.0
2024-03-25,15.57,15.935,15.54,15.66,13644849,15.0658275913253,15.4190085207301,15.0367990217852,15.1529132999457,14101468.8799655,0.0,1.0
2024-03-26,15.52,15.8,15.52,15.75,16446396,15.0174466420917,15.2883799577996,15.0174466420917,15.239999008566,16996768.6254051,0.0,1.0
2024-03-27,16.21,16.21,15.605,15.62,28034302,15.6851037415146,15.6851037415146,15.0996942557888,15.1142085405588,28972459.6603859,0.0,1.0
2024-03-28,16.64,16.7,16.26,16.45,29336000,16.1011799049231,16.1592370440034,15.7334846907482,15.9173322978356,30317718.5077438,0.0,1.0
2024-04-01,16.86,17.06,16.68,17.01,28921789,16.3140560815507,16.5075798784849,16.1398846643099,16.4591989292513,29889646.0881634,0.0,1.0
2024-04-02,17.18,17.21,16.81,16.95,33993513,16.6236941566454,16.6527227261855,16.2656751323171,16.4011417901711,35131093.4763883,0.0,1.0
2024-04-03,17.42,17.49,17.09,17.13,27839193,16.8559227129664,16.9236560418933,16.536608448025,16.5753132074118,28770821.4090793,0.0,1.0
2024-04-04,17.39,17.53,17.235,17.37,29162472,16.8268941434262,16.9623608012802,16.6769132008023,16.8075417637328,30138383.4567072,0.0,1.0
2024-04-05,17.86,18.01,17.3,17.34,34879105,17.2816750662216,17.4268179139222,16.7398084348059,16.7785131941927,36046321.4886841,0.0,1.0
2024-04-08,17.7,18.12,17.48,18.02,27450263,17.1268560286742,17.533256002236,16.9139798520466,17.4364941037689,28368876.0089152,0.0,1.0
2024-04-09,18.01,18.32,17.94,18.13,29322774,17.4268179139222,17.7267797991701,17.3590845849952,17.5429321920827,30304049.9044924,0.0,1.0
2024-04-10,17.9,18.0,17.51,17.63,31317118,17.3203798256084,17.4171417240755,16.9430084215868,17.0591226997473,32365133.8968433,0.0,1.0
2024-04-11,18.04,18.12,17.66,18.01,27309025,17.4558464834623,17.533256002236,17.0881512692874,17.4268179139222,28222911.5309156,0.0,1.0
2024-04-12,17.86,18.95,17.72,18.42,49939193,17.2816750662216,18.3363797595128,17.1462084083676,17.8235416976372,51610389.8240348,0.0,1.0
2024-04-15,17.37,17.84,17.108,17.83,32856561,16.8075417637328,17.2623226865281,16.5540255897491,17.2526464966814,33956093.79365,0.0,1.0
2024-04-16,16.48,16.81,16.1,16.79,49673575,15.9463608673758,16.2656751323171,15.5786656532008,16.2463227526237,51335883.0148383,0.0,1.0
2024-04-17,16.7,16.86,16.464,16.54,24800076,16.1592370440034,16.3140560815507,15.930878963621,16.004418006456,25630001.4705022,0.0,1.0
2024-04-18,16.98,17.0317,16.685,16.87,18615988,16.4301703597112,16.4801962612187,16.1447227592333,16.3237322713974,19238965.2279635,0.0,1.0
2024-04-19,17.1,17.24,16.8227,16.86,25611702,16.5462846378717,16.6817512957256,16.2779638934225,16.3140560815507,26468788.2376677,0.0,1.0
2024-04-22,16.42,16.745,16.3,16.37,26867967,15.8883037282955,16.2027798983135,15.772189450135,15.839922779062,27767093.6863018,0.0,1.0
2024-04-23,16.69,16.785,16.26,16.28,26739351,16.1495608541566,16.2414846577004,15.7334846907482,15.7528370704416,27634173.5989147,0.0,1.0
2024-04-24,16.52,16.585,16.3645,16.47,25854364,15.9850656267626,16.0479608607662,15.8346008746463,15.9366846775291,26719570.8327224,0.0,1.0
2024-04-25,17.08,17.24,16.43,16.54,42772948,16.5269322581783,16.6817512957256,15.8979799181422,16.004418006456,44204329.0568026,0.0,1.0
2024-04-26,17.09,17.26,16.92,17.2,19814196,16.536608448025,16.701103675419,16.3721132206309,16.6430465363388,20477270.8203321,0.0,1.0
2024-04-29,17.32,17.45,16.93,17.2,19205271,16.7591608144993,16.8849512825065,16.3817894104777,16.6430465363388,19847968.3679757,0.0,1.0
2024-04-30,16.64,17.07,16.6,16.88,30865104,16.1011799049231,16.5172560683316,16.0624751455363,16.3334084612441,31897993.4136978,0.0,1.0
2024-05-01,16.36,16.89,16.22,16.82,35341896,15.8302465892153,16.3430846510908,15.6947799313613,16.2753513221639,36524599.6201921,0.0,1.0
2024-05-02,16.55,16.69,16.17,16.29,19121025,16.0140941963027,16.1495608541566,15.6463989821278,15.7625132602883,19760903.1064062,0.0,1.0
2024-05-03,16.46,16.63,16.325,16.63,16806390,15.9270084876824,16.0915037150764,15.7963799247518,16.0915037150764,17368809.6929152,0.0,1.0
2024-05-06,16.67,16.86,16.61,16.78,13667687,16.1302084744632,16.3140560815507,16.072151335383,16.236646562777,14125071.1452806,0.0,1.0
2024-05-07,16.74,16.76,16.531,16.61,12734659,16.1979418033902,16.2172941830836,15.995709435594,16.072151335383,13160819.7045987,0.0,1.0
2024-05-08,16.72,16.88,16.55,16.55,12209729,16.1785894236968,16.3334084612441,16.0140941963027,16.0140941963027,12618323.1141886,0.0,1.0
2024-05-09,17.03,17.14,16.8,16.8,18765878,16.4785513089447,16.5849893972585,16.2559989424704,16.2559989424704,19393871.2419779,0.0,1.0
2024-05-10,16.93,17.32,16.915,17.3,16539691,16.3817894104777,16.7591608144993,16.3672751257076,16.7398084348059,17093185.7084491,0.0,1.0
2024-05-13,16.94,17.135,16.8,16.92,12691000,16.3914656003244,16.5801513023352,16.2559989424704,16.3721132206309,13115699.6721358,0.0,1.0
2024-05-14,17.15,17.15,16.96,17.03,12980202,16.5946655871052,16.5946655871052,16.4108179800178,16.4785513089447,13414579.7112645,0.0,1.0
2024-05-15,17.42,17.57,17.04,17.34,19914834,16.8559227129664,17.001065560667,16.4882274987914,16.7785131941927,20581276.6341848,0.0,1.0
2024-05-16,17.52,17.61,17.27,17.39,16293033,16.9526846114335,17.0397703200538,16.7107798652657,16.8268941434262,16838273.3887162,0.0,1.0
2024-05-17,17.89,17.89,17.635,17.8,21079176,17.3107036357617,17.3107036357617,17.0639607946706,17.2236179271413,21784582.9132529,0.0,1.0
2024-05-20,17.92,18.1,17.745,17.98,18065196,17.3397322053018,17.5139036225426,17.1703988829844,17.3977893443821,18669741.1751847,0.0,1.0
2024-05-21,17.8,17.93,17.7,17.85,14213267,17.2236179271413,17.3494083951485,17.1268560286742,17.2719988763748,14688908.780386,0.0,1.0
2024-05-22,17.29,17.7,17.22,17.6,21070461,16.7301322449592,17.1268560286742,16.6623989160322,17.0300941302071,21775576.2689662,0.0,1.0
2024-05-23,16.94,17.39,16.91,17.2,25362829,16.3914656003244,16.8268941434262,16.3624370307842,16.6430465363388,26211586.7937701,0.0,1.0
2024-05-24,17.02,17.18,17.01,17.08,13893145,16.468875119098,16.6236941566454,16.4591989292513,16.5269322581783,14358074.0147692,0.0,1.0
2024-05-28,17.44,17.47,17.055,17.24,21446231,16.8752750926598,16.9043036621999,16.5027417835615,16.6817512957256,22163921.2745449,0.0,1.0
2024-05-29,16.92,17.38,16.91,17.24,12268763,16.3721132206309,16.8172179535795,16.3624370307842,16.6817512957256,12679332.6654017,0.0,1.0
2024-05-30,17.11,17.21,16.96,16.96,12306381,16.5559608277184,16.6527227261855,16.4108179800178,16.4108179800178,12718209.5380095,0.0,1.0
2024-05-31,17.09,17.26,16.97,17.13,20415374,16.6333703464921,16.7988280971594,16.5165766401387,16.6723015819432,20975829.5758491,0.1,1.0
2024-06-03,17.42,17.53,17.07,17.15,18659680,16.9545530389638,17.0616139364544,16.6139047287665,16.6917671996688,19171937.1695018,0.0,1.0
2024-06-04,16.49,17.09,16.36,17.09,32330570,16.0494018147252,16.6333703464921,15.9228752995091,16.6333703464921,33218128.9654582,0.0,1.0
2024-06-05,16.7,16.7379,16.39,16.52,15604454,16.2537908008436,16.2906781464336,15.9520737260974,16.0786002413136,16032837.200444,0.0,1.0
2024-06-06,17.32,17.37,16.51,16.655,23544677,16.857224950336,16.9058889946499,16.0688674324508,16.2099931609611,24191040.1528973,0.0,1.0
2024-06-07,16.15,16.83,16.12,16.82,36198510,15.7184863133907,16.3803173160598,15.6892878868024,16.370584507197,37192254.0659637,0.0,1.0
2024-06-10,16.45,16.46,16.12,16.25,21491221,16.0104705792741,16.0202033881369,15.6892878868024,15.8158144020185,22081211.398474,0.0,1.0
2024-06-11,16.18,16.28,16.0,16.28,17068549,15.747684739979,15.8450128286069,15.572494180449,15.8450128286069,17537125.449234,0.0,1.0
2024-06-12,16.4,16.56,16.21,16.45,25432662,15.9618065349602,16.1175314767647,15.7768831665674,16.0104705792741,26130855.2942588,0.0,1.0
2024-06-13,16.07,16.51,15.92,16.29,21657690,15.6406238424885,16.0688674324508,15.4946317095467,15.8547456374696,22252250.4092538,0.0,1.0
2024-06-14,16.03,16.2,15.92,16.2,19395904,15.6016926070373,15.7671503577046,15.4946317095467,15.7671503577046,19928372.4497788,0.0,1.0
2024-06-17,16.14,16.18,15.97,16.0,19873485,15.7087535045279,15.747684739979,15.5432957538607,15.572494180449,20419064.3011582,0.0,1.0
2024-06-18,16.41,16.5,16.07,16.09,19403878,15.971539343823,16.059134623588,15.6406238424885,15.660089460214,19936565.3569985,0.0,1.0
2024-06-20,16.96,17.15,16.44,16.5,31193859,16.5068438312759,16.6917671996688,16.0007377704113,16.059134623588,32050212.2663571,0.0,1.0
2024-06-21,16.56,16.98,16.45,16.98,35931251,16.1175314767647,16.5263094490015,16.0104705792741,16.5263094490015,36917658.1052621,0.0,1.0
2024-06-24,16.72,16.81,16.58,16.68,14610713,16.2732564185692,16.3608516983342,16.1369970944903,16.2343251831181,15011815.4029234,0.0,1.0
2024-06-25,16.59,16.79,16.505,16.61,14947306,16.146729903353,16.3413860806087,16.0640010280194,16.1661955210786,15357648.7638222,0.0,1.0
2024-06-26,16.8,16.84,16.33,16.34,16932311,16.3511188894714,16.3900501249226,15.8936768729208,15.9034096817835,17397147.3587149,0.0,1.0
2024-06-27,16.84,17.02,16.83,16.98,14788928,16.3900501249226,16.5652406844526,16.3803173160598,16.5263094490015,15194922.8722189,0.0,1.0
2024-06-28,16.68,17.01,16.58,16.99,13271649,16.2343251831181,16.5555078755898,16.1369970944903,16.5360422578643,13635990.5831011,0.0,1.0
2024-07-01,16.56,16.845,16.54,16.76,9192403,16.1175314767647,16.394916529354,16.0980658590391,16.3121876540203,9444758.57853616,0.0,1.0
2024-07-02,16.62,16.7,16.41,16.56,11803537,16.1759283299414,16.2537908008436,15.971539343823,16.1175314767647,12127575.0571226,0.0,1.0
2024-07-03,17.3,17.36,16.84,16.85,18999838,16.8377593326105,16.8961561857872,16.3900501249226,16.3997829337853,19521433.3990032,0.0,1.0
2024-07-05,17.44,17.78,17.42,17.56,23258029,16.9740186566894,17.3049341580239,16.9545530389638,17.0908123630428,23896522.9132788,0.0,1.0
2024-07-08,17.38,17.458,17.105,17.25,18310423,16.9156218035127,16.9915377126424,16.6479695597863,16.7890952882966,18813092.1485792,0.0,1.0
2024-07-09,17.44,17.546,17.26,17.35,16398548,16.9740186566894,17.0771864306349,16.7988280971594,16.8864233769244,16848731.1640424,0.0,1.0
2024-07-10,17.78,17.87,17.64,17.67,19908412,17.3049341580239,17.392529437789,17.168674833945,17.1978732605334,20454950.1389389,0.0,1.0
2024-07-11,18.13,18.185,17.855,18.05,31513629,17.6455824682213,17.6991129169666,17.3779302244948,17.567719997319,32378760.7917707,0.0,1.0
2024-07-12,18.52,18.57,17.81,17.83,23046260,18.0251620138697,18.0738260581836,17.3341325846123,17.3535982023378,23678940.2986547,0.0,1.0
2024-07-15,18.36,18.63,18.31,18.48,24223263,17.8694370720652,18.1322229113603,17.8207730277513,17.9862307784186,24888255.1188615,0.0,1.0
2024-07-16,19.25,19.28,18.33,18.44,36904910,18.7356570608527,18.764855487441,17.8402386454769,17.9472995429675,37918046.5991977,0.0,1.0
2024-07-17,18.88,19.45,18.85,19.35,30477242,18.3755431329298,18.9303132381083,18.3463447063415,18.8329851494805,31313922.2496688,0.0,1.0
2024-07-18,18.54,19.01,18.44,19.01,17949622,18.0446276315953,18.502069648146,17.9472995429675,18.502069648146,18442386.214571,0.0,1.0
2024-07-19,18.39,18.49,17.955,18.0,24950014,17.8986354986536,17.9959635872814,17.4752583131226,17.5190559530051,25634957.3404361,0.0,1.0
2024-07-22,18.36,18.4575,18.234,18.29,14874559,17.8694370720652,17.9643319584773,17.7468036803942,17.8013074100258,15282904.6678211,0.0,1.0
2024-07-23,18.57,18.666,18.24,18.4,18302750,18.0738260581836,18.1672610232663,17.7526433657119,17.9083683075163,18805208.5045992,0.0,1.0
2024-07-24,18.46,19.0299,18.45,18.7,22059679,17.966765160693,18.5214379377829,17.9570323518302,18.2003525733998,22665275.0619184,0.0,1.0
2024-07-25,17.72,18.03,17.7,17.92,22355260,17.2465373048473,17.5482543795935,17.2270716871217,17.4411934821029,22968970.5358224,0.0,1.0
2024-07-26,17.79,17.95,17.73,17.85,21083235,17.3146669668867,17.4703919086912,17.25627011371,17.3730638200634,21662025.1124264,0.0,1.0
2024-07-29,17.97,17.99,17.665,17.88,12626903,17.4898575264168,17.5093231441423,17.193006856102,17.4022622466517,12973544.6139158,0.0,1.0
2024-07-30,18.14,18.2,17.905,18.08,13367452,17.655315277084,17.7137121302607,17.4265942688087,17.5969184239074,13734423.6267895,0.0,1.0
2024-07-31,18.51,18.59,18.31,18.36,16907242,18.0154292050069,18.0932916759092,17.8207730277513,17.8694370720652,17371390.1488965,0.0,1.0
2024-08-01,18.24,18.77,17.995,18.5,20575598,17.7526433657119,18.2684822354392,17.5141895485737,18.0056963961441,21140452.1449953,0.0,1.0
2024-08-02,17.91,18.68,17.51,18.49,28169024,17.4314606732401,18.1808869556742,17.0421483187289,17.9959635872814,28942337.6099798,0.0,1.0
2024-08-05,17.18,17.34,16.09,16.39,25566592,16.7209656262571,16.8766905680616,15.660089460214,15.9520737260974,26268462.024123,0.0,1.0
2024-08-06,17.39,17.61,17.0901,17.27,27465923,16.9253546123755,17.1394764073567,16.6334676745807,16.8085609060221,28219934.6429507,0.0,1.0
2024-08-07,16.81,17.63,16.75,17.59,25837267,16.3608516983342,17.1589420250822,16.3024548451575,17.1200107896311,26546567.7629864,0.0,1.0
2024-08-08,17.34,17.38,16.85,16.95,19680446,16.8766905680616,16.9156218035127,16.3997829337853,16.4971110224132,20220725.8741721,0.0,1.0
2024-08-09,17.41,17.46,17.175,17.46,13860153,16.9448202301011,16.993484274415,16.7160992218257,16.993484274415,14240650.561836,0.0,1.0
2024-08-12,18.99,19.065,17.81,17.84,34917833,18.4826040304204,18.5556000968913,17.3341325846123,17.3633310112006,35876419.1224692,0.0,1.0
2024-08-13,19.13,19.32,18.83,18.94,20639732,18.6188633544993,18.8037867228922,18.3268790886159,18.4339399861065,21206346.7915503,0.0,1.0
2024-08-14,19.16,19.17,18.76,19.085,25552693,18.6480617810877,18.6577945899505,18.2587494265764,18.5750657146168,26254181.460109,0.0,1.0
2024-08-15,19.05,19.28,18.74,19.16,18855510,18.5410008835971,18.764855487441,18.2392838088509,18.6480617810877,19373143.21676,0.0,1.0
2024-08-16,19.71,19.77,19.24,19.27,26384292,19.1833662685406,19.2417631217173,18.7259242519899,18.7551226785783,27108610.0343515,0.0,1.0
2024-08-19,20.21,20.3,19.69,19.71,24318267,19.6700067116796,19.7576019914447,19.163900650815,19.1833662685406,24985867.2279036,0.0,1.0
2024-08-20,20.41,20.89,20.315,20.64,23658027,19.8646628889352,20.3318377143487,19.7722012047388,20.0885174927792,24307501.90777,0.0,1.0
2024-08-21,20.62,20.71,20.3,20.425,20439184,20.0690518750536,20.1566471548187,19.7576019914447,19.8792621022294,21000293.2228145,0.0,1.0
2024-08-22,20.24,20.405,20.01,20.32,18782406,19.699205138268,19.8597964845039,19.475350534424,19.7770676091702,19298032.3201723,0.0,1.0
2024-08-23,20.5,20.64,20.27,20.46,18399167,19.9522581687003,20.0885174927792,19.7284035648563,19.9133269332491,18904272.4041982,0.0,1.0
2024-08-26,20.47,20.73,20.4,20.695,15296009,19.9230597421119,20.1761127725442,19.8549300800725,20.1420479415245,15715924.5759913,0.0,1.0
2024-08-27,20.45,20.45,19.94,20.06,15493727,19.9035941243864,19.9035941243864,19.4072208723846,19.5240145787379,15919070.4538027,0.0,1.0
2024-08-28,19.95,20.185,19.77,20.11,19664475,19.4169536812473,19.6456746895227,19.2417631217173,19.5726786230518,20204316.4283224,0.0,1.0
2024-08-29,20.32,20.4801,20.03,20.1,15136767,19.7770676091702,19.9328898790633,19.4948161521496,19.562945814189,15552310.9653214,0.0,1.0
2024-08-30,20.19,20.32,19.97,20.15,14059414,19.7478691825819,19.8750223769224,19.5326868536979,19.7087451227848,14374187.2115687,0.1,1.0
2024-09-03,19.6,19.9184,19.39,19.845,15600405,19.1707893005748,19.4822168165596,18.96538798664,19.410424166832,15949679.1293216,0.0,1.0
2024-09-04,19.32,19.56,19.23,19.385,16515774,18.8969208819951,19.1316652407777,18.8088917474517,18.9604974791654,16885542.1299892,0.0,1.0
2024-09-05,19.46,19.955,19.43,19.75,15375999,19.033855091285,19.518015331274,19.0045120464371,19.3175045248139,15720248.9514067,0.0,1.0
2024-09-06,19.0,19.605,18.94,19.41,14853301,18.5839284036184,19.1756798080494,18.5252423139228,18.9849500165386,15185848.3777333,0.0,1.0
2024-09-09,19.28,19.32,19.06,19.1,15954097,18.8577968221981,18.8969208819951,18.642614493314,18.6817385531111,16311289.8638255,0.0,1.0
2024-09-10,19.6,19.62,19.3,19.37,15650391,19.1707893005748,19.1903513304733,18.8773588520966,18.9458259567415,16000784.2551795,0.0,1.0
2024-09-11,19.76,19.79,19.33,19.55,14482592,19.3272855397631,19.356628584611,18.9067018969444,19.1218842258284,14806839.6532578,0.0,1.0
2024-09-12,20.58,20.735,20.16,20.24,23208984,20.1293287656035,20.2809344973172,19.7185261377341,19.7967742573282,23728604.9764452,0.0,1.0
2024-09-13,20.84,21.13,20.77,20.84,16558020,20.3836351542846,20.6672845878135,20.3151680496397,20.3836351542846,16928733.9666432,0.0,1.0
2024-09-16,20.52,20.85,20.4139,20.81,15198683,20.0706426759079,20.3934161692339,19.9668661072961,20.3542921094368,15538963.0614253,0.0,1.0
2024-09-17,20.48,20.6,20.23,20.27,12503623,20.0315186161108,20.1488907955021,19.786993242379,19.8261173021761,12783563.9397827,0.0,1.0
2024-09-18,20.06,20.95,20.05,20.6,24883972,19.6207159882413,20.4912263187266,19.6109349732921,20.1488907955021,25441093.924358,0.0,1.0
2024-09-19,20.23,20.64,20.07,20.57,17423802,19.786993242379,20.1880148552992,19.6304970031906,20.1195477506542,17813899.7745784,0.0,1.0
2024-09-20,20.38,20.57,20.19,20.5,23212933,19.9337084666181,20.1195477506542,19.7478691825819,20.0510806460093,23732642.3897611,0.0,1.0
2024-09-23,20.21,20.67,20.1,20.45,21014454,19.7674312124804,20.217357900147,19.6598400480384,20.002175571263,21484942.1138676,0.0,1.0
2024-09-24,20.43,20.58,20.12,20.35,23793757,19.9826135413644,20.1293287656035,19.679402077937,19.9043654217702,24326470.3340106,0.0,1.0
2024-09-25,20.7,20.755,20.41,20.44,22900359,20.2467009449948,20.3004965272158,19.9630515114659,19.9923945563137,23413070.2373607,0.0,1.0
2024-09-26,21.01,21.21,20.705,20.85,28649974,20.5499124084223,20.7455327074077,20.2515914524694,20.3934161692339,29291412.137275,0.0,1.0
2024-09-27,20.23,20.955,20.2,20.75,19728392,19.786993242379,20.4961168262012,19.7576501975311,20.2956060197412,20170086.7469451,0.0,1.0
2024-09-30,19.89,20.17,19.67,19.81,18785918,19.4544387341037,19.7283071526833,19.2392564052197,19.3761906145095,19206511.8982326,0.0,1.0
2024-10-01,20.3,20.52,20.0501,20.17,21676451,19.8554603470239,20.0706426759079,19.6110327834416,19.7283071526833,22161760.4230443,0.0,1.0
2024-10-02,20.18,20.561,20.1,20.33,15378036,19.7380881676326,20.1107448371999,19.6598400480384,19.8848033918717,15722331.5573638,0.0,1.0
2024-10-03,19.85,20.0,19.68,19.93,17809680,19.4153146743066,19.5620298985457,19.249037420169,19.4935627939008,18208417.1145491,0.0,1.0
2024-10-04,20.11,20.195,19.7,19.78,20038452,19.6696210629877,19.7527596900565,19.2685994500675,19.3468475696617,20487088.6139375,0.0,1.0
2024-10-07,19.88,19.98,19.76,19.96,12705325,19.4446577191544,19.5424678686471,19.3272855397631,19.5229058387486,12989781.8026999,0.0,1.0
2024-10-08,19.66,19.91,19.51,19.78,18790854,19.2294753902704,19.4740007640022,19.0827601660313,19.3468475696617,19211558.4092804,0.0,1.0
2024-10-09,19.66,19.69,19.3,19.525,15813712,19.2294753902704,19.2588184351182,18.8773588520966,19.0974316884552,16167761.8141005,0.0,1.0
2024-10-10,20.07,20.0968,19.6,19.73,17777033,19.6304970031906,19.6567101232547,19.1707893005748,19.2979424949153,18175039.187852,0.0,1.0
2024-10-11,19.99,20.34,19.92,20.21,15201984,19.5522488835964,19.894584406821,19.4837817789515,19.7674312124804,15542337.966808,0.0,1.0
2024-10-14,19.98,20.106,19.77,19.88,8026646,19.5424678686471,19.665708657008,19.3370665547124,19.4446577191544,8206352.85972725,0.0,1.0
2024-10-15,20.21,20.23,19.905,19.97,13371043,19.7674312124804,19.786993242379,19.4691102565276,19.5326868536979,13670404.4205495,0.0,1.0
2024-10-16,19.94,20.58,19.7,20.26,23150720,19.5033438088501,20.1293287656035,19.2685994500675,19.8163362872268,23669036.5162166,0.0,1.0
2024-10-17,20.34,20.48,20.09,20.21,15715042,19.894584406821,20.0315186161108,19.6500590330891,19.7674312124804,16066882.7125842,0.0,1.0
2024-10-18,20.92,21.14,20.445,20.51,22610902,20.4618832738788,20.6770656027628,19.9972850637883,20.0608616609586,23117132.6465266,0.0,1.0
2024-10-21,20.86,21.35,20.834,21.13,20233503,20.4031971841832,20.8824669166975,20.377766545315,20.6672845878135,20686506.5690388,0.0,1.0
2024-10-22,21.19,21.25,21.005,21.1,19833005,20.7259706775092,20.7846567672048,20.5450219009476,20.6379415429657,20277041.9050166,0.0,1.0
2024-10-23,20.8,21.19,20.6,20.86,22023689,20.3445110944875,20.7259706775092,20.1488907955021,20.4031971841832,22516772.6603233,0.0,1.0
2024-10-24,20.32,21.01,19.925,20.95,30715736,19.8750223769224,20.5499124084223,19.4886722864261,20.4912263187266,31403424.040655,0.0,1.0
2024-10-25,19.61,20.01,19.46,19.98,30911972,19.1805703155241,19.571810913495,19.033855091285,19.5424678686471,31604053.5264676,0.0,1.0
2024-10-28,19.98,19.99,19.49,19.53,17392050,19.5424678686471,19.5522488835964,19.0631981361328,19.1023221959299,17781436.8858449,0.0,1.0
2024-10-29,20.28,20.32,20.003139,20.086,21333787,19.8358983171253,19.8750223769224,19.5651001591383,19.6461466271094,21811424.5920727,0.0,1.0
2024-10-30,20.05,20.12,19.72,20.05,27305595,19.6109349732921,19.679402077937,19.2881614799661,19.6109349732921,27916934.1235185,0.0,1.0
2024-10-31,19.32,19.7,19.16,19.62,26654339,18.8969208819951,19.2685994500675,18.7404246428068,19.1903513304733,27251097.2922924,0.0,1.0
2024-11-01,19.05,19.5376,19.04,19.35,18207038,18.6328334783648,19.1097557672913,18.6230524634155,18.926263926843,18614671.4777831,0.0,1.0
2024-11-04,18.9,19.21,18.81,19.14,17086823,18.4861182541257,18.7893297175531,18.3980891195822,18.7208626129082,17469376.2238552,0.0,1.0
2024-11-05,18.88,19.09,18.765,19.05,14611414,18.4665562242271,18.6719575381619,18.3540745523105,18.6328334783648,14938545.82145,0.0,1.0
2024-11-06,18.43,18.49,17.71,17.9,27157736,18.0264105515099,18.0850966412055,17.3221774751622,17.5080167591984,27765764.7400068,0.0,1.0
2024-11-07,18.48,18.54,17.86,18.18,33275511,18.0753156262562,18.1340017159519,17.4688926994013,17.781885177778,34020509.2953813,0.0,1.0
2024-11-08,18.4,18.42,18.13,18.29,27997677,17.997067506662,18.0166295365606,17.7329801030317,17.88947634222,28624510.9993227,0.0,1.0
2024-11-11,17.4,17.725,17.295,17.5,35712615,17.0189660117348,17.3368489975861,16.9162653547674,17.1167761612275,36512177.095338,0.0,1.0
2024-11-12,17.02,17.28,16.83,17.19,35734015,16.6472874436624,16.9015938323435,16.4614481596262,16.8135646978,36534056.2153589,0.0,1.0
2024-11-13,16.79,17.28,16.74,17.24,24212938,16.4223240998291,16.9015938323435,16.3734190250827,16.8624697725464,24755036.2877219,0.0,1.0
2024-11-14,16.85,17.05,16.61,16.71,31983248,16.4810101895247,16.6766304885102,16.2462658307422,16.3440759802349,32699314.0955968,0.0,1.0
2024-11-15,16.65,16.91,16.59,16.87,19671383,16.2853898905393,16.5396962792204,16.2267038008437,16.5005722194233,20111801.384643,0.0,1.0
2024-11-18,17.2,17.22,16.97,17.09,31109372,16.8233457127493,16.8429077426478,16.598382368916,16.7157545483073,31805873.0728274,0.0,1.0
2024-11-19,17.72,17.76,17.34,17.41,30019077,17.3319584901115,17.3710825499086,16.9602799220391,17.028747026684,30691167.6913771,0.0,1.0
2024-11-20,17.89,18.01,17.64,17.71,26311234,17.4982357442491,17.6156079236404,17.2537103705173,17.3221774751622,26900310.587866,0.0,1.0
2024-11-21,18.12,18.18,17.83,18.09,25000274,17.7231990880824,17.781885177778,17.4395496545535,17.6938560432346,25559999.7849493,0.0,1.0
2024-11-22,18.22,18.28,18.01,18.21,21787106,17.8210092375751,17.8796953272708,17.6156079236404,17.8112282226259,22274892.8541611,0.0,1.0
2024-11-25,17.68,17.735,17.37,17.57,24935370,17.2928344303144,17.3466300125354,16.9896229668869,17.1852432658724,25493642.6631817,0.0,1.0
2024-11-26,17.56,17.7,17.36,17.52,27768366,17.1754622509231,17.3123964602129,16.9798419519377,17.136338191126,28390066.0044124,0.0,1.0
2024-11-27,17.57,17.75,17.5,17.63,21836268,17.1852432658724,17.3613015349593,17.1167761612275,17.243929355568,22325155.5316592,0.0,1.0
2024-11-29,17.49,17.67,17.45,17.64,10448685,17.2048052957709,17.3818701873226,17.1654575420928,17.352359372064,10621887.1709592,0.1,1.0
2024-12-02,17.21,17.46,17.17,17.37,19835218,16.9293710200239,17.1752944805123,16.8900232663457,17.0867620347365,20164015.6256389,0.0,1.0
2024-12-03,17.61,17.74,17.35,17.35,19190406,17.3228485568054,17.4507287562594,17.0670881578974,17.0670881578974,19508514.9276582,0.0,1.0
2024-12-04,17.37,17.64,17.37,17.5,18496886,17.0867620347365,17.352359372064,17.0867620347365,17.2146422341905,18803498.8236409,0.0,1.0
2024-12-05,16.95,17.55,16.81,17.37,29851094,16.6736106211159,17.2638269262882,16.5358934832424,17.0867620347365,30345919.3570959,0.0,1.0
2024-12-06,16.77,16.95,16.63,16.87,20821104,16.4965457295642,16.6736106211159,16.3588285916907,16.5949151137596,21166244.1218974,0.0,1.0
2024-12-09,17.08,17.45,17.05,17.06,19111944,16.8014908205699,17.1654575420928,16.7719800053113,16.7818169437308,19428752.305739,0.0,1.0
2024-12-10,17.14,17.35,17.12,17.28,16378043,16.8605124510871,17.0670881578974,16.8408385742481,16.9982295889607,16649532.9151102,0.0,1.0
2024-12-11,17.63,17.665,17.11,17.175,15887669,17.3425224336445,17.3769517181128,16.8310016358285,16.8949417355555,16151030.2518973,0.0,1.0
2024-12-12,17.17,17.4852,17.15,17.28,12344420,16.8900232663457,17.2000835653296,16.8703493895067,16.9982295889607,12549046.7394636,0.0,1.0
2024-12-13,16.78,17.0599,16.73,16.97,13364270,16.5063826679838,16.7817185743466,16.4571979758861,16.693284497955,13585802.238486,0.0,1.0
2024-12-16,16.35,16.7,16.3,16.66,19496369,16.0833943159437,16.4276871606275,16.034209623846,16.3883394069493,19819549.7099765,0.0,1.0
2024-12-17,16.24,16.33,16.11,16.16,17027099,15.9751879933288,16.0637204391046,15.8473077938748,15.8964924859725,17309347.9635716,0.0,1.0
2024-12-18,15.51,16.1779,15.4542,16.09,25106587,15.2570914887025,15.9141006057434,15.2022013723215,15.8276339170357,25522765.2438437,0.0,1.0
2024-12-19,15.23,15.67,15.11,15.54,24976775,14.9816572129555,15.4144825034151,14.863613951921,15.2866023039611,25390801.4208902,0.0,1.0
2024-12-20,15.46,15.64,15.16,15.3,27211144,15.2079067966048,15.3849716881565,14.9127986440187,15.0505157818922,27662208.3411189,0.0,1.0
2024-12-23,15.59,15.61,15.31,15.33,15753499,15.3357869960588,15.3554608728979,15.0603527203118,15.0800265971509,16014636.1887471,0.0,1.0
2024-12-24,15.71,15.71,15.5,15.6,9982071,15.4538302570933,15.4538302570933,15.247254550283,15.3456239344784,10147538.3643495,0.0,1.0
2024-12-26,15.74,15.83,15.64,15.71,9681092,15.4833410723519,15.5718735181277,15.3849716881565,15.4538302570933,9841570.1990897,0.0,1.0
2024-12-27,15.68,15.77,15.46,15.56,13640353,15.4243194418347,15.5128518876105,15.2079067966048,15.3062761808002,13866461.7162882,0.0,1.0
2024-12-30,15.46,15.55,15.31,15.5,17032630,15.2079067966048,15.2964392423807,15.0603527203118,15.247254550283,17314970.6479519,0.0,1.0
2024-12-31,15.5,15.54,15.37,15.39,13717941,15.247254550283,15.2866023039611,15.119374350829,15.1390482276681,13945335.8503845,0.0,1.0
2025-01-02,15.97,16.06,15.74,15.76,12594345,15.7095906560013,15.7981231017771,15.4833410723519,15.503014949191,12803114.6103202,0.0,1.0
2025-01-03,15.84,15.985,15.835,15.9,11349223,15.5817104565473,15.7243460636306,15.5767919873375,15.6407320870645,11537352.8998199,0.0,1.0
2025-01-06,15.5,15.94,15.5,15.88,13382543,15.247254550283,15.6800798407426,15.247254550283,15.6210582102254,13604378.1400731,0.0,1.0
2025-01-07,15.57,15.9203,15.48,15.64,19091102,15.3161131192198,15.6607010720562,15.2275806734439,15.3849716881565,19407564.8192354,0.0,1.0
2025-01-08,15.84,15.89,15.54,15.6,23670706,15.5817104565473,15.630895148645,15.2866023039611,15.3456239344784,24063082.4251038,0.0,1.0
2025-01-10,15.72,16.24,15.675,16.09,19668068,15.4636671955128,15.9751879933288,15.4194009726249,15.8276339170357,19994094.8709577,0.0,1.0
2025-01-13,15.45,15.57,15.31,15.41,15950748,15.1980698581853,15.3161131192198,15.0603527203118,15.1587221045072,16215154.8781883,0.0,1.0
2025-01-14,15.58,15.7,15.31,15.35,17325222,15.3259500576393,15.4439933186737,15.0603527203118,15.0997004739899,17612412.7864721,0.0,1.0
2025-01-15,15.84,15.935,15.62,15.8,15353913,15.5817104565473,15.6751613715329,15.3652978113174,15.5423627028691,15608426.4688545,0.0,1.0
2025-01-16,15.75,15.9599,15.71,15.92,14346106,15.4931780107714,15.6996553481975,15.4538302570933,15.6604059639036,14583913.6000962,0.0,1.0
2025-01-17,16.0,16.41,15.58,15.73,15380407,15.7391014712599,16.1424159464609,15.3259500576393,15.4735041339324,15635359.6454894,0.0,1.0
2025-01-21,15.98,16.215,15.865,15.95,17582512,15.7194275944208,15.9505956472799,15.6063028025961,15.6899167791622,17873967.7429299,0.0,1.0
2025-01-22,15.77,16.125,15.7301,16.1,18224427,15.5128518876105,15.8620632015041,15.4736025033165,15.8374708554552,18526523.4189166,0.0,1.0
2025-01-23,15.82,15.93,15.47,15.6,27101232,15.5620365797082,15.6702429023231,15.2177437350244,15.3456239344784,27550474.389647,0.0,1.0
2025-01-24,16.13,16.56,15.95,16.07,22369445,15.8669816707138,16.289970022754,15.6899167791622,15.8079600401966,22740251.1289198,0.0,1.0
2025-01-27,16.06,16.09,15.705,15.87,28150379,15.7981231017771,15.8276339170357,15.4489117878835,15.6112212718059,28617012.5291114,0.0,1.0
2025-01-28,15.96,16.24,15.91,16.06,16978771,15.6997537175817,15.9751879933288,15.650569025484,15.7981231017771,17260218.8565886,0.0,1.0
2025-01-29,15.96,16.13,15.7,15.88,20227240,15.6997537175817,15.8669816707138,15.4439933186737,15.6210582102254,20562535.9612155,0.0,1.0
2025-01-30,16.57,16.82,16.2,16.24,28856595,16.2998069611735,16.5457304216619,15.9358402396506,15.9751879933288,29334935.0878187,0.0,1.0
2025-01-31,16.37,16.86,16.34,16.77,25844643,16.1030681927828,16.5850781753401,16.0735573775241,16.4965457295642,26273055.5969215,0.0,1.0
2025-02-03,16.56,16.71,16.33,16.42,15212430,16.289970022754,16.437524099047,16.0637204391046,16.1522528848804,15464598.1820788,0.0,1.0
2025-02-04,16.68,16.81,16.46,16.6,19162091,16.4080132837884,16.5358934832424,16.1916006385586,16.3293177764321,19479730.5652963,0.0,1.0
2025-02-05,17.15,17.24,16.85,16.85,32320765,16.8703493895067,16.9588818352825,16.5752412369205,16.5752412369205,32856528.7506596,0.0,1.0
2025-02-06,17.18,17.23,17.04,17.14,19593068,16.8998602047653,16.949044896863,16.7621430668918,16.8605124510871,19917851.6367304,0.0,1.0
2025-02-07,17.04,17.49,16.92,17.34,28469826,16.7621430668918,17.2048052957709,16.6440998058573,17.0572512194779,28941754.8283673,0.0,1.0
2025-02-10,17.44,17.67,17.31,17.505,25567727,17.1556206036733,17.3818701873226,17.0277404042193,17.2195607034002,25991549.3109311,0.0,1.0
2025-02-11,17.07,17.37,17.06,17.34,26961232,16.7916538821504,17.0867620347365,16.7818169437308,17.0572512194779,27408153.685756,0.0,1.0
2025-02-12,18.17,18.5,17.23,17.34,40633537,17.8737171082995,18.1983360761442,16.949044896863,17.0572512194779,41307097.052978,0.0,1.0
2025-02-13,18.44,18.53,18.04,18.22,34918852,18.139314445627,18.2278468914028,17.7458369088455,17.9229018003972,35497682.8264439,0.0,1.0
2025-02-14,17.94,18.52,17.9201,18.49,29073003,17.6474675246501,18.2180099529833,17.6278920171952,18.1884991377247,29554930.3655875,0.0,1.0
2025-02-18,18.36,18.42,18.0601,18.33,25415325,18.0606189382707,18.1196405687879,17.7656091550688,18.0311081230121,25836621.0258284,0.0,1.0
2025-02-19,18.78,19.05,18.14,18.29,39808097,18.4737703518913,18.7393676892188,17.8442062930409,17.9917603693339,40467974.1828372,0.0,1.0
2025-02-20,18.82,19.155,18.75,18.85,25507062,18.5131181055694,18.8426555426239,18.4442595366327,18.542628920828,25929878.7002059,0.0,1.0
2025-02-21,18.3,18.77,18.27,18.69,29781871,18.0015973077535,18.4639334134717,17.9720864924949,18.3852379061154,30275548.8850569,0.0,1.0
2025-02-24,18.27,18.49,18.11,18.465,23467891,17.9720864924949,18.1884991377247,17.8146954777823,18.1639067916758,23856905.4711065,0.0,1.0
2025-02-25,18.07,18.21,17.73,18.15,29557348,17.7753477241041,17.9130648619776,17.4408918178398,17.8540432314604,30047304.0893449,0.0,1.0
2025-02-26,18.45,18.535,17.91,17.99,32153965,18.1491513840465,18.2327653606126,17.6179567093915,17.6966522167478,32686963.7977383,0.0,1.0
2025-02-27,17.79,18.19,17.77,18.15,28898861,17.4999134483571,17.8933909851386,17.480239571518,17.8540432314604,29377901.7083233,0.0,1.0
2025-02-28,17.75,17.77,17.2801,17.36,35394835,17.5589350788743,17.5787197944561,17.0940931862792,17.1731331250286,35779978.5936835,0.1,1.0
2025-03-03,17.69,18.18,17.6001,18.04,22339095,17.4995809321288,17.9843064638836,17.4106486355885,17.8458134548108,22582174.5150743,0.0,1.0
2025-03-04,17.73,18.03,17.48,18.0,24962605,17.5391503632925,17.8359210970199,17.2918414185196,17.8062440236472,25234231.8460469,0.0,1.0
2025-03-05,18.46,18.48,17.87,17.98,23787278,18.2612924820293,18.2810771976111,17.6776433723653,17.7864593080653,24046115.701401,0.0,1.0
2025-03-06,18.46,18.78,18.26,18.33,22062069,18.2612924820293,18.5778479313385,18.063445326211,18.1326918307474,22302134.0981634,0.0,1.0
2025-03-07,18.6,18.88,18.3,18.37,25565746,18.3997854911021,18.6767715092477,18.1030147573746,18.172261261911,25843935.834467,0.0,1.0
2025-03-10,18.2,18.68,18.06,18.5,25989500,18.0040911794655,18.4789243534294,17.8655981703927,18.3008619131929,26272300.850125,0.0,1.0
2025-03-11,18.45,18.68,18.2199,18.39,20367533,18.2514001242383,18.4789243534294,18.0237769714694,18.1920459774929,20589159.2585795,0.0,1.0
2025-03-12,18.34,18.495,18.13,18.39,19500254,18.1425841885383,18.2959157342975,17.9348446749291,18.1920459774929,19712443.0920893,0.0,1.0
2025-03-13,18.73,19.08,18.415,18.49,30317991,18.528386142384,18.874618665066,18.2167768719701,18.290969555402,30647891.676384,0.0,1.0
2025-03-14,18.78,19.07,18.76,19.02,22185282,18.5778479313385,18.8647263072751,18.5580632157567,18.8152645183205,22426687.8219614,0.0,1.0
2025-03-17,19.18,19.25,18.89,18.89,19224630,18.9735422429751,19.0427887475115,18.6866638670386,18.6866638670386,19433819.9308313,0.0,1.0
2025-03-18,19.33,19.74,19.3,19.63,28703887,19.1219276098389,19.5275142792664,19.0922505364661,19.4186983435663,29016224.0455566,0.0,1.0
2025-03-19,19.39,19.47,19.195,19.36,21637299,19.1812817565844,19.2604206189117,18.9883807796615,19.1516046832116,21872742.0270536,0.0,1.0
2025-03-20,19.28,19.42,19.095,19.19,11141688,19.0724658208843,19.2109588299571,18.8894572017524,18.9834346007661,11262924.6085622,0.0,1.0
2025-03-21,18.87,19.13,18.725,19.01,25016602,18.6668791514568,18.9240804540206,18.5234399634885,18.8053721605296,25288816.4063118,0.0,1.0
2025-03-24,18.89,19.065,18.87,18.93,14750692,18.6866638670386,18.8597801283796,18.6668791514568,18.7262332982023,14911199.4448348,0.0,1.0
2025-03-25,19.35,19.44,19.1,19.11,19124616,19.1417123254207,19.2307435455389,18.8944033806478,18.9042957384387,19332717.6434759,0.0,1.0
2025-03-26,19.31,19.54,19.21,19.43,14958392,19.102142894257,19.3296671234481,19.0032193163479,19.220851187748,15121159.5012642,0.0,1.0
2025-03-27,19.56,19.62,19.35,19.47,15567435,19.3494518390299,19.4088059857754,19.1417123254207,19.2604206189117,15736829.711413,0.0,1.0
2025-03-28,19.14,19.885,19.08,19.75,23714079,18.9339728118115,19.6709534672347,18.874618665066,19.5374066370573,23972120.1974502,0.0,1.0
2025-03-31,19.44,19.5,18.772,19.4,27744663,19.2307435455389,19.2900976922844,18.5699340451058,19.1911741143753,28046562.3933256,0.0,1.0
2025-04-01,19.66,19.75,19.32,19.5,25220220,19.4483754169391,19.5374066370573,19.112035252048,19.2900976922844,25494650.0450698,0.0,1.0
2025-04-02,19.41,19.74,19.17,19.71,19210943,19.2010664721662,19.5275142792664,18.9636498851842,19.4978372058936,19419983.9977916,0.0,1.0
2025-04-03,19.38,19.76,18.32,18.365,37346491,19.1713893987934,19.5472989948482,18.1227994729564,18.1673150830156,37752871.2460221,0.0,1.0
2025-04-04,17.67,18.98,17.61,18.81,37354128,17.479796216547,18.7756950871568,17.4204420698015,18.6075250047113,37760591.3468931,0.0,1.0
2025-04-07,17.64,18.55,17.0,17.15,30450430,17.4501191431742,18.3503237021475,16.8170082445557,16.9653936114194,30781771.7915187,0.0,1.0
2025-04-08,17.52,18.38,17.35,18.25,27258212,17.3314108496832,18.1821536197019,17.1632407672377,18.05355296842,27554818.1496563,0.0,1.0
2025-04-09,18.8,18.935,17.95,18.16,41270090,18.5976326469204,18.7311794770977,17.7567822346926,17.9645217483018,41719164.3006498,0.0,1.0
2025-04-10,19.24,19.53,18.81,18.95,30895203,19.0328963897206,19.3197747656572,18.6075250047113,18.7460180137841,31231384.5222759,0.0,1.0
2025-04-11,20.59,20.845,20.0,20.11,41834179,20.3683646914942,20.6206198151625,19.7847155818302,19.8935315175302,42289391.3505832,0.0,1.0
2025-04-14,20.41,20.75,19.835,20.35,25585509,20.1903022512577,20.5266424161488,19.6214916782801,20.1309481045122,25863913.8825904,0.0,1.0
2025-04-15,20.32,20.68,20.28,20.61,20283345,20.1012710311395,20.4573959116124,20.0617015999758,20.388149407076,20504055.1794717,0.0,1.0
2025-04-16,20.65,21.11,20.41,20.98,28268669,20.4277188382397,20.8827672966218,20.1903022512577,20.7541666453399,28576270.2861003,0.0,1.0
2025-04-17,20.17,20.515,20.01,20.42,19887484,19.9528856642757,20.2941720080623,19.7946079396211,20.2001946090486,20103886.6773139,0.0,1.0
2025-04-21,20.45,20.94,20.22,20.9,22367433,20.2298716824214,20.7145972141762,20.0023474532303,20.6750277830125,22610820.8707753,0.0,1.0
2025-04-22,19.97,20.83,19.88,20.76,32353020,19.7550385084574,20.6057812784761,19.6660072883392,20.5365347739397,32705064.53953,0.0,1.0
2025-04-23,19.06,19.21,18.79,19.01,37521648,18.8548339494842,19.0032193163479,18.5877402891295,18.8053721605296,37929934.1906729,0.0,1.0
2025-04-24,19.41,19.42,18.9802,19.3,20656919,19.2010664721662,19.2109588299571,18.7758929343127,19.0922505364661,20881694.1689784,0.0,1.0
2025-04-25,19.05,19.16,18.77,18.88,17057503,18.8449415916932,18.9537575273933,18.5679555735476,18.6767715092477,17243111.6630913,0.0,1.0
2025-04-28,19.3,19.31,18.9,18.96,16495558,19.0922505364661,19.102142894257,18.6965562248295,18.755910371575,16675051.9427726,0.0,1.0
2025-04-29,18.9,19.25,18.86,19.09,15790625,18.6965562248295,19.0427887475115,18.6569867936659,18.8845110228569,15962448.3199564,0.0,1.0
2025-04-30,19.04,19.08,18.75,18.75,14034510,18.8350492339023,18.874618665066,18.5481708579658,18.5481708579658,14187224.4177106,0.0,1.0
2025-05-01,18.37,18.63,18.28,18.54,19966902,18.172261261911,18.4294625644748,18.0832300417928,18.3404313443566,20184168.8523813,0.0,1.0
2025-05-02,18.41,18.665,18.125,18.64,19715829,18.2118306930747,18.464085816743,17.9298984960336,18.4393549222657,19930363.8391512,0.0,1.0
2025-05-05,18.64,18.875,18.44,18.87,21127936,18.4393549222657,18.6718253303522,18.2415077664474,18.6668791514568,21357836.4698893,0.0,1.0
2025-05-06,19.23,19.28,18.875,19.03,27327396,19.0230040319297,19.0724658208843,18.6718253303522,18.8251568761114,27624754.9649861,0.0,1.0
2025-05-07,19.4,19.59,18.64,18.75,32362144,19.1911741143753,19.3791289124027,18.4393549222657,18.5481708579658,32714287.8209688,0.0,1.0
2025-05-08,18.86,19.41,18.86,19.31,21284071,18.6569867936659,19.2010664721662,18.6569867936659,19.102142894257,21515670.4294974,0.0,1.0
2025-05-09,19.46,19.47,18.88,19.04,10664186,19.2505282611208,19.2604206189117,18.6767715092477,18.8350492339023,10780226.7420955,0.0,1.0
2025-05-12,18.23,18.71,18.09,18.63,21013753,18.0337682528382,18.5086014268021,17.8952752437654,18.4294625644748,21242411.0046834,0.0,1.0
2025-05-13,18.16,18.32,17.98,18.32,14911517,17.9645217483018,18.1227994729564,17.7864593080653,18.1227994729564,15073774.4379751,0.0,1.0
2025-05-14,17.63,17.82,17.475,17.82,21020101,17.4402267853833,17.6281815834107,17.2868952396241,17.6281815834107,21248828.0794942,0.0,1.0
2025-05-15,17.95,17.98,17.65,17.82,26560308,17.7567822346926,17.7864593080653,17.4600115009651,17.6281815834107,26849320.0118503,0.0,1.0
2025-05-16,17.83,17.89,17.41,17.41,16196207,17.6380739412016,17.6974280879471,17.2225949139832,17.2225949139832,16372443.5997192,0.0,1.0
2025-05-19,18.2,18.21,17.955,18.06,10833529,18.0040911794655,18.0139835372564,17.761728413588,17.8655981703927,10951412.4225766,0.0,1.0
2025-05-20,18.67,18.7,18.2,18.23,13780083,18.4690319956385,18.4987090690112,18.0040911794655,18.0337682528382,13930028.908432,0.0,1.0
2025-05-21,18.82,18.98,18.7288,18.76,15024524,18.6174173625022,18.7756950871568,18.5271990594491,18.5580632157567,15188011.1067133,0.0,1.0
2025-05-22,18.67,18.81,18.4135,18.75,14365236,18.4690319956385,18.6075250047113,18.2152930183015,18.5481708579658,14521549.1631254,0.0,1.0
2025-05-23,19.07,19.1399,18.811,18.99,11909671,18.8647263072751,18.9338738882336,18.6085142404904,18.7855874449478,12039264.3005063,0.0,1.0
2025-05-27,18.9,19.05,18.58,18.64,11570760,18.6965562248295,18.8449415916932,18.3800007755202,18.4393549222657,11696665.4912404,0.0,1.0
2025-05-28,19.02,19.105,18.82,19.02,10970766,18.8152645183205,18.8993495595433,18.6174173625022,18.8152645183205,11090142.7464293,0.0,1.0
2025-05-29,19.0,19.16,18.855,19.045,9072549,18.7954798027387,18.9537575273933,18.6520406147704,18.8399954127978,9171270.58256223,0.0,1.0
2025-05-30,19.16,19.2,18.83,18.87,16892167,19.0526811053025,19.0924570575056,18.7245294996266,18.7643054518297,16987316.2696207,0.1,1.0
2025-06-02,20.32,20.35,19.43,19.44,27231092,20.2061837191934,20.2360156833458,19.3211687826736,19.3311127707244,27384477.7979723,0.0,1.0
2025-06-03,20.09,20.19,19.88,20.08,17607552,19.9774719940254,20.0769118745332,19.7686482449589,19.9675280059746,17706730.85092,0.0,1.0
2025-06-04,20.14,20.3,20.085,20.22,10699184,20.0271919342793,20.1862957430919,19.9725,20.1067438386856,10759449.7754412,0.0,1.0
2025-06-05,20.03,20.745,19.91,20.42,15538280,19.9178080657207,20.6288032113518,19.7984802091113,20.3056235997013,15625803.1693579,0.0,1.0
2025-06-06,19.82,20.04,19.57,19.99,18793171,19.7089843166542,19.9277520537715,19.4603846153846,19.8780321135176,18899028.1404431,0.0,1.0
2025-06-09,20.31,20.37,19.8,19.86,18650682,20.1962397311426,20.2559036594474,19.6890963405527,19.7487602688574,18755736.5362374,0.0,1.0
2025-06-10,20.04,20.46,19.94,20.43,12444275,19.9277520537715,20.3453995519044,19.8283121732636,20.3155675877521,12514370.4280886,0.0,1.0
2025-06-11,20.24,20.26,20.01,20.08,11106750,20.1266318147872,20.1465197908887,19.8979200896191,19.9675280059746,11169311.4907998,0.0,1.0
2025-06-12,20.93,21.055,20.36,20.49,24651051,20.8127669902913,20.9370668409261,20.2459596713966,20.3752315160568,24789904.0848666,0.0,1.0
2025-06-13,21.59,21.625,20.95,21.16,30581759,21.469070201643,21.5038741598208,20.8326549663928,21.0414787154593,30754018.2508449,0.0,1.0
2025-06-16,21.41,21.7,21.3,21.365,33734750,21.2900784167289,21.5784540702016,21.1806945481703,21.2453304705004,33924769.2452122,0.0,1.0
2025-06-17,21.35,21.5645,21.07,21.5,15989340,21.2304144884242,21.4437130321135,20.9519828230022,21.379574309186,16079403.8753286,0.0,1.0
2025-06-18,21.13,21.34,21.01,21.31,13609890,21.0116467513069,21.2204705003734,20.8923188946975,21.1906385362211,13686551.0401803,0.0,1.0
2025-06-20,20.94,21.41,20.8,20.89,16376982,20.822710978342,21.2900784167289,20.6834951456311,20.7729910380881,16469229.3638754,0.0,1.0
2025-06-23,21.18,21.45,20.94,20.94,11463128,21.0613666915609,21.329854368932,20.822710978342,20.822710978342,11527696.8772061,0.0,1.0
2025-06-24,20.68,20.89,20.45,20.54,15233207,20.5641672890217,20.7729910380881,20.3354555638536,20.4249514563107,15319011.770935,0.0,1.0
2025-06-25,20.87,21.1,20.585,20.585,12236074,20.7531030619866,20.9818147871546,20.4696994025392,20.4696994025392,12304996.6849418,0.0,1.0
2025-06-26,21.2,21.22,20.92,20.92,12116923,21.0812546676624,21.101142643764,20.8028230022405,20.8028230022405,12185174.5377394,0.0,1.0
2025-06-27,20.46,20.9,20.35,20.67,12872907,20.3453995519044,20.7829350261389,20.2360156833458,20.5542233009709,12945416.8028539,0.0,1.0
2025-06-30,20.82,20.83,20.39,20.475,8116474,20.7033831217326,20.7133271097834,20.2757916355489,20.3603155339806,8162192.02853926,0.0,1.0
2025-07-01,20.85,21.2604,20.81,21.16,8458739,20.733215085885,21.1413163554892,20.6934391336819,21.0414787154593,8506384.92001502,0.0,1.0
2025-07-02,21.22,21.31,20.88,21.02,9773993,21.101142643764,21.1906385362211,20.7630470500373,20.9022628827483,9829047.41043936,0.0,1.0
2025-07-03,21.46,21.53,21.01,21.01,7362036,21.3397983569828,21.4094062733383,20.8923188946975,20.8923188946975,7403504.47164852,0.0,1.0
2025-07-07,21.6,21.68,20.965,21.15,9909025,21.4790141896938,21.5585660941001,20.847570948469,21.0315347274085,9964840.01126549,0.0,1.0
2025-07-08,20.73,21.54,20.545,21.49,13254003,20.6138872292756,21.4193502613891,20.4299234503361,21.3696303211352,13328659.4194517,0.0,1.0
2025-07-09,20.9,20.98,20.565,20.74,9411739,20.7829350261389,20.8624869305452,20.4498114264376,20.6238312173264,9464752.92602329,0.0,1.0
2025-07-10,21.07,21.07,20.78,20.97,7442692,20.9519828230022,20.9519828230022,20.6636071695295,20.8525429424944,7484614.78633122,0.0,1.0
2025-07-11,21.22,21.365,21.04,21.3,8634487,21.101142643764,21.2453304705004,20.9221508588499,21.1806945481703,8683122.86368757,0.0,1.0
2025-07-14,21.24,21.455,21.2,21.22,7611105,21.1210306198656,21.3348263629574,21.0812546676624,21.101142643764,7653976.41381899,0.0,1.0
2025-07-15,21.03,21.39,20.755,21.2,10939352,20.9122068707991,21.2701904406273,20.6387471994025,21.0812546676624,11000970.5805483,0.0,1.0
2025-07-16,21.22,21.48,20.96,21.04,13563425,21.101142643764,21.3596863330844,20.8425989544436,20.9221508588499,13639824.3146827,0.0,1.0
2025-07-17,20.81,20.895,20.52,20.87,10057993,20.6934391336819,20.7779630321135,20.4050634802091,20.7531030619866,10114647.1100263,0.0,1.0
2025-07-18,20.73,21.01,20.68,20.99,7258800,20.6138872292756,20.8923188946975,20.5641672890217,20.872430918596,7299686.96958317,0.0,1.0
2025-07-21,21.31,21.56,21.035,21.045,12512531,21.1906385362211,21.4392382374907,20.9171788648245,20.9271228528753,12583010.896733,0.0,1.0
2025-07-22,21.74,21.885,21.455,21.51,10680321,21.6182300224048,21.7624178491412,21.3348263629574,21.3895182972367,10740480.5249718,0.0,1.0
2025-07-23,21.61,21.95,21.54,21.74,10789515,21.4889581777446,21.8270537714712,21.4193502613891,21.6182300224048,10850289.586932,0.0,1.0
2025-07-24,21.54,21.77,21.115,21.34,9202522,21.4193502613891,21.6480619865571,20.9967307692308,21.2204705003734,9254357.46000751,0.0,1.0
2025-07-25,21.74,21.89,21.365,21.47,13248780,21.6182300224048,21.7673898431665,21.2453304705004,21.3497423450336,13323406.9996245,0.0,1.0
2025-07-28,21.41,21.6,21.1,21.54,11151097,21.2900784167289,21.4790141896938,20.9818147871546,21.4193502613891,11213908.2861434,0.0,1.0
2025-07-29,21.5,21.61,21.265,21.43,6646704,21.379574309186,21.4889581777446,21.1458905899925,21.3099663928305,6684143.1888847,0.0,1.0
2025-07-30,21.1,21.5765,20.965,21.345,11746785,20.9818147871546,21.4556458177745,20.847570948469,21.2254424943988,11812951.6447615,0.0,1.0
2025-07-31,21.12,21.32,20.945,21.23,13211564,21.0017027632562,21.2005825242718,20.8276829723674,21.1110866318148,13285981.3713856,0.0,1.0
2025-08-01,21.37,21.57,21.125,21.49,10864615,21.2503024645258,21.4491822255415,21.0066747572816,21.3696303211352,10925812.6060833,0.0,1.0
2025-08-04,22.18,22.27,21.6,21.62,16795541,22.0557654966393,22.1452613890963,21.4790141896938,21.4989021657954,16890146,0.0,1.0
2025-08-05,22.54,22.57,21.81,21.93,12945187,22.4137490664675,22.4435810306199,21.6878379387603,21.8071657953697,13018103.9376643,0.0,1.0
2025-08-06,22.73,22.945,22.53,22.61,13137676,22.6026848394324,22.8164805825243,22.4038050784167,22.483356982823,13211677.1791213,0.0,1.0
2025-08-07,23.07,23.41,22.95,23.0,18825721,22.9407804331591,23.2788760268857,22.8214525765497,22.8711725168036,18931761.4862936,0.0,1.0
2025-08-08,23.43,23.535,23.16,23.365,19398526,23.2987640029873,23.4031758775205,23.0302763256161,23.2341280806572,19507792.9508074,0.0,1.0
2025-08-11,22.84,22.91,22.13,22.36,17365439,22.712068707991,22.7816766243465,22.0060455563854,22.2347572815534,17463254.090124,0.0,1.0
2025-08-12,23.5,23.58,22.95,23.08,14149450,23.3683719193428,23.4479238237491,22.8214525765497,22.9507244212099,14229150.2440856,0.0,1.0
2025-08-13,23.86,24.145,23.56,23.59,18507829,23.726355489171,24.0097591486184,23.4280358476475,23.4578678117999,18612078.8817124,0.0,1.0
2025-08-14,23.62,23.91,23.515,23.79,11160756,23.4876997759522,23.7760754294249,23.383287901419,23.6567475728155,11223621.6928276,0.0,1.0
2025-08-15,24.1,24.12,23.435,23.72,11336536,23.9650112023898,23.9848991784914,23.3037359970127,23.58713965646,11400391.8167481,0.0,1.0
2025-08-18,24.26,24.44,24.01,24.12,10947729,24.1241150112024,24.3031067961165,23.8755153099328,23.9848991784914,11009394.7660533,0.0,1.0
2025-08-19,23.97,24.48,23.93,24.25,16515365,23.8357393577297,24.3428827483196,23.7959634055265,24.1141710231516,16608391.84003,0.0,1.0
2025-08-20,24.84,25.07,24.19,24.25,23209888,24.7008663181479,24.9295780433159,24.0545070948469,24.1141710231516,23340623.3811491,0.0,1.0
2025-08-21,25.53,25.625,24.89,24.92,22189597,25.387001493652,25.4814693801344,24.7505862584018,24.7804182225542,22314585.3420954,0.0,1.0
2025-08-22,26.2,26.37,25.28,25.34,21545190,26.0532486930545,26.2222964899179,25.1384017923824,25.1980657206871,21666548.5617725,0.0,1.0
2025-08-25,26.28,26.61,26.15,26.18,11876920,26.1328005974608,26.4609522031367,26.0035287528006,26.033360716953,11943819.6620353,0.0,1.0
2025-08-26,26.77,26.79,26.18,26.32,14331037,26.6200560119492,26.6399439880508,26.033360716953,26.1725765496639,14411760.0773564,0.0,1.0
2025-08-27,26.43,26.67,26.28,26.67,12605762,26.2819604182226,26.5206161314414,26.1328005974608,26.5206161314414,12676767.0431844,0.0,1.0
2025-08-28,26.28,26.48,26.14,26.44,16203277,26.1328005974608,26.3316803584765,25.9935847647498,26.2919044062733,16294545.9279009,0.0,1.0
2025-08-29,26.63,26.83,26.16,26.16,18047852,26.63,26.83,26.16,26.16,18047852,0.15,1.0
2025-09-02,26.93,27.1972,26.55,27.0,21678307,26.93,27.1972,26.55,27.0,21678307,0.0,1.0
2025-09-03,27.12,27.3,26.93,27.135,18583320,27.12,27.3,26.93,27.135,18583320,0.0,1.0
2025-09-04,27.23,27.36,26.82,26.88,15873966,27.23,27.36,26.82,26.88,15873966,0.0,1.0
2025-09-05,28.41,28.48,27.43,27.61,21138910,28.41,28.48,27.43,27.61,21138910,0.0,1.0
2025-09-08,28.99,29.14,28.45,28.765,20154125,28.99,29.14,28.45,28.765,20154125,0.0,1.0
2025-09-09,29.16,29.35,28.83,29.25,23839427,29.16,29.35,28.83,29.25,23839427,0.0,1.0
2025-09-10,29.48,29.79,29.3,29.34,16591859,29.48,29.79,29.3,29.34,16591859,0.0,1.0
2025-09-11,29.4,29.435,28.915,29.09,16967743,29.4,29.435,28.915,29.09,16967743,0.0,1.0
2025-09-12,29.03,29.59,28.8112,29.48,19321036,29.03,29.59,28.8112,29.48,19321036,0.0,1.0
2025-09-15,29.03,29.12,28.64,28.955,13820925,29.03,29.12,28.64,28.955,13820925,0.0,1.0
2025-09-16,28.84,29.16,28.6,29.04,15027421,28.84,29.16,28.6,29.04,15027421,0.0,1.0
2025-09-17,29.48,29.89,28.38,28.48,27954819,29.48,29.89,28.38,28.48,27954819,0.0,1.0
2025-09-18,30.07,30.105,29.08,29.235,24811653,30.07,30.105,29.08,29.235,24811653,0.0,1.0
2025-09-19,32.99,33.2,30.15,30.16,71168505,32.99,33.2,30.15,30.16,71168505,0.0,1.0
2025-09-22,35.36,35.7,34.04,34.06,51712685,35.36,35.7,34.04,34.06,51712685,0.0,1.0
2025-09-23,34.54,36.1,34.34,35.435,35714736,34.54,36.1,34.34,35.435,35714736,0.0,1.0
2025-09-24,33.57,34.665,33.14,34.55,29833541,33.57,34.665,33.14,34.55,29833541,0.0,1.0
2025-09-25,34.26,34.765,33.54,33.7,23986585,34.26,34.765,33.54,33.7,23986585,0.0,1.0
2025-09-26,34.48,34.6677,33.805,34.39,21678161,34.48,34.6677,33.805,34.39,21678161,0.0,1.0
2025-09-29,33.14,35.63,32.89,35.12,64479344,33.14,35.63,32.89,35.12,64479344,0.0,1.0
2025-09-30,32.77,33.513,32.6,32.68,34285248,32.77,33.513,32.6,32.68,34285248,0.0,1.0
2025-10-01,33.71,34.125,33.05,33.1,20316489,33.71,34.125,33.05,33.1,20316489,0.0,1.0
2025-10-02,33.92,34.05,32.555,33.88,21691117,33.92,34.05,32.555,33.88,21691117,0.0,1.0
2025-10-03,33.95,34.11,33.67,33.96,11800902,33.95,34.11,33.67,33.96,11800902,0.0,1.0
2025-10-06,34.03,35.2193,34.0,34.61,21519521,34.03,35.2193,34.0,34.61,21519521,0.0,1.0
2025-10-07,33.22,34.06,32.81,34.05,19493238,33.22,34.06,32.81,34.05,19493238,0.0,1.0
2025-10-08,33.9,34.11,33.535,34.01,16506101,33.9,34.11,33.535,34.01,16506101,0.0,1.0
2025-10-09,33.04,34.02,32.645,34.02,16695096,33.04,34.02,32.645,34.02,16695096,0.0,1.0
2025-10-10,32.74,33.2,32.47,33.2,18433545,32.74,33.2,32.47,33.2,18433545,0.0,1.0
2025-10-13,33.42,33.92,33.1101,33.72,11958548,33.42,33.92,33.1101,33.72,11958548,0.0,1.0
2025-10-14,33.3,33.795,32.99,33.07,13846211,33.3,33.795,32.99,33.07,13846211,0.0,1.0
2025-10-15,34.68,34.72,33.71,33.75,22250961,34.68,34.72,33.71,33.75,22250961,0.0,1.0
2025-10-16,35.65,36.4,34.91,35.21,21840882,35.65,36.4,34.91,35.21,21840882,0.0,1.0
2025-10-17,33.33,34.975,32.69,34.975,25959962,33.33,34.975,32.69,34.975,25959962,0.0,1.0
2025-10-20,34.73,34.835,33.69,34.34,15869787,34.73,34.835,33.69,34.34,15869787,0.0,1.0
2025-10-21,31.5,32.54,31.3,32.28,25722402,31.5,32.54,31.3,32.28,25722402,0.0,1.0
2025-10-22,31.53,31.69,30.35,30.55,28767724,31.53,31.69,30.35,30.55,28767724,0.0,1.0
2025-10-23,31.94,32.48,31.89,32.355,16673584,31.94,32.48,31.89,32.355,16673584,0.0,1.0
2025-10-24,32.48,33.49,31.14,31.26,31910640,32.48,33.49,31.14,31.26,31910640,0.0,1.0
2025-10-27,31.84,32.0,30.98,31.36,21482009,31.84,32.0,30.98,31.36,21482009,0.0,1.0
2025-10-28,31.84,31.955,31.03,31.05,15662778,31.84,31.955,31.03,31.05,15662778,0.0,1.0
2025-10-29,32.06,32.45,31.8,32.37,15481476,32.06,32.45,31.8,32.37,15481476,0.0,1.0
2025-10-30,33.06,33.1,31.875,32.1,13604187,33.06,33.1,31.875,32.1,13604187,0.0,1.0
2025-10-31,32.8,33.13,32.34,33.06,9868105,32.8,33.13,32.34,33.06,9868105,0.0,1.0
2025-11-03,33.06,33.27,32.455,32.71,9736605,33.06,33.27,32.455,32.71,9736605,0.0,1.0
2025-11-04,31.67,32.33,31.61,32.07,11495220,31.67,32.33,31.61,32.07,11495220,0.0,1.0
2025-11-05,32.79,32.8,32.1,32.13,9405323,32.79,32.8,32.1,32.13,9405323,0.0,1.0
2025-11-06,32.55,33.35,32.405,32.9,11331084,32.55,33.35,32.405,32.9,11331084,0.0,1.0
2025-11-07,33.09,33.115,32.175,32.58,13757761,33.09,33.115,32.175,32.58,13757761,0.0,1.0
2025-11-10,34.8,35.69,34.06,34.7,27190981,34.8,35.69,34.06,34.7,27190981,0.0,1.0
2025-11-11,35.81,35.99,34.72,35.185,14444222,35.81,35.99,34.72,35.185,14444222,0.0,1.0
2025-11-12,37.33,37.6,35.68,35.81,22157300,37.33,37.6,35.68,35.81,22157300,0.0,1.0
2025-11-13,36.42,37.62,36.08,37.41,19475187,36.42,37.62,36.08,37.41,19475187,0.0,1.0
2025-11-14,37.03,37.73,34.97,35.135,31809376,37.03,37.73,34.97,35.135,31809376,0.0,1.0
2025-11-17,36.96,38.155,36.735,36.88,27808005,36.96,38.155,36.735,36.88,27808005,0.0,1.0
2025-11-18,37.74,38.32,36.77,37.795,30282561,37.74,38.32,36.77,37.795,30282561,0.0,1.0
2025-11-19,37.73,38.78,37.595,38.425,16652968,37.73,38.78,37.595,38.425,16652968,0.0,1.0
2025-11-20,36.0,38.145,35.855,37.73,17709224,36.0,38.145,35.855,37.73,17709224,0.0,1.0
2025-11-21,36.55,37.7,35.7,36.11,15767790,36.55,37.7,35.7,36.11,15767790,0.0,1.0
2025-11-24,39.54,39.64,37.43,37.54,25507752,39.54,39.64,37.43,37.54,25507752,0.0,1.0
2025-11-25,39.12,39.96,38.835,39.4,16767045,39.12,39.96,38.835,39.4,16767045,0.0,1.0
2025-11-26,40.98,41.075,39.39,39.46,25197507,40.98,41.075,39.39,39.46,25197507,0.0,1.0