date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-01,24.87,25.12,24.63,24.63,113033,0.893130576071189,0.902108567386742,0.884511704408258,0.884511704408258,3147502.48767201,0.0,1.0
1985-07-02,25.0,25.0,24.5,24.87,277400,0.897799131555276,0.897799131555276,0.879843148924171,0.893130576071189,7724444.98580251,0.0,1.0
1985-07-03,25.38,25.75,25.0,25.0,381267,0.911445678354917,0.924733105501935,0.897799131555276,0.897799131555276,10616712.2076495,0.0,1.0
1985-07-05,26.75,26.75,25.5,25.5,260400,0.960645070764146,0.960645070764146,0.915755114186382,0.915755114186382,7251065.156103,0.0,1.0
1985-07-08,27.63,27.87,27.12,27.12,297000,0.992247600194892,1.00086647185782,0.973932497911164,0.973932497911164,8270224.0835737,0.0,1.0
1985-07-09,25.75,27.75,25.5,27.63,583000,0.924733105501935,0.996557036026357,0.915755114186382,0.992247600194892,16234143.5714595,0.0,1.0
1985-07-10,25.75,25.88,25.0,25.75,362467,0.924733105501935,0.929401660986022,0.897799131555276,0.924733105501935,10093209.8077465,0.0,1.0
1985-07-11,26.62,26.75,25.88,25.88,223267,0.955976515280058,0.960645070764146,0.929401660986022,0.929401660986022,6217064.37867761,0.0,1.0
1985-07-12,27.12,27.12,26.75,26.75,257667,0.973932497911164,0.973932497911164,0.960645070764146,0.960645070764146,7174962.38701072,0.0,1.0
1985-07-15,26.5,27.25,26.5,27.12,139400,0.951667079448593,0.978601053395251,0.951667079448593,0.973932497911164,3881714.60353594,0.0,1.0
1985-07-16,26.88,27.0,26.75,26.75,130800,0.965313626248233,0.969623062079699,0.960645070764146,0.960645070764146,3642240.10145266,0.0,1.0
1985-07-17,27.0,27.0,26.37,26.88,90000,0.969623062079699,0.969623062079699,0.946998523964506,0.965313626248233,2506128.51017385,0.0,1.0
1985-07-18,26.62,26.75,26.37,26.75,109600,0.955976515280058,0.960645070764146,0.946998523964506,0.960645070764146,3051907.60794504,0.0,1.0
1985-07-19,26.62,26.75,26.5,26.62,102667,0.955976515280058,0.960645070764146,0.951667079448593,0.955976515280058,2858852.17504465,0.0,1.0
1985-07-22,26.37,26.62,26.13,26.62,120800,0.946998523964506,0.955976515280058,0.938379652301575,0.955976515280058,3363781.37810001,0.0,1.0
1985-07-23,25.75,27.0,25.62,26.37,174667,0.924733105501935,0.969623062079699,0.920064550017847,0.946998523964506,4863754.98318373,0.0,1.0
1985-07-24,25.62,25.62,25.25,25.62,351600,0.920064550017847,0.920064550017847,0.906777122870829,0.920064550017847,9790608.71307917,0.0,1.0
1985-07-25,25.12,25.62,25.0,25.62,231600,0.902108567386742,0.920064550017847,0.897799131555276,0.920064550017847,6449104.03284737,0.0,1.0
1985-07-26,25.0,25.0,24.75,25.0,117800,0.897799131555276,0.897799131555276,0.888821140239724,0.897799131555276,3280243.76109422,0.0,1.0
1985-07-29,24.25,25.0,24.25,25.0,124467,0.870865157608618,0.897799131555276,0.870865157608618,0.897799131555276,3465892.19195343,0.0,1.0
1985-07-30,24.38,24.38,23.88,24.25,319667,0.875533713092706,0.875533713092706,0.8575777304616,0.870865157608618,8901406.47179715,0.0,1.0
1985-07-31,24.75,24.87,24.38,24.38,209000,0.888821140239724,0.893130576071189,0.875533713092706,0.875533713092706,5819787.31807038,0.0,1.0
1985-08-01,25.0,25.12,24.87,24.87,259400,0.897799131555276,0.902108567386742,0.893130576071189,0.893130576071189,7223219.28376774,0.0,1.0
1985-08-02,24.63,25.12,24.63,25.0,194600,0.884511704408258,0.902108567386742,0.884511704408258,0.897799131555276,5418806.75644257,0.0,1.0
1985-08-05,24.38,24.87,24.38,24.63,92867,0.875533713092706,0.893130576071189,0.875533713092706,0.884511704408258,2585962.62615905,0.0,1.0
1985-08-06,24.25,24.75,24.25,24.38,80800,0.870865157608618,0.888821140239724,0.870865157608618,0.875533713092706,2249946.48468941,0.0,1.0
1985-08-07,23.88,24.38,23.88,24.25,200267,0.8575777304616,0.875533713092706,0.8575777304616,0.870865157608618,5576609.31496651,0.0,1.0
1985-08-08,24.12,24.25,23.88,23.88,82400,0.866196602124531,0.870865157608618,0.8575777304616,0.8575777304616,2294499.88042583,0.0,1.0
1985-08-09,24.5,24.5,24.12,24.12,67200,0.879843148924171,0.879843148924171,0.866196602124531,0.866196602124531,1871242.62092981,0.0,1.0
1985-08-12,24.25,24.75,24.12,24.5,98200,0.870865157608618,0.888821140239724,0.866196602124531,0.879843148924171,2734464.66332302,0.0,1.0
1985-08-13,24.75,25.0,24.25,24.25,324800,0.888821140239724,0.897799131555276,0.870865157608618,0.870865157608618,9044339.33449406,0.0,1.0
1985-08-14,25.38,25.5,25.0,25.0,90600,0.911445678354917,0.915755114186382,0.897799131555276,0.897799131555276,2522836.03357501,0.0,1.0
1985-08-15,25.12,25.75,25.12,25.38,89000,0.902108567386742,0.924733105501935,0.902108567386742,0.911445678354917,2478282.63783858,0.0,1.0
1985-08-16,25.0,25.12,24.75,25.12,312067,0.897799131555276,0.902108567386742,0.888821140239724,0.902108567386742,8689777.84204914,0.0,1.0
1985-08-19,24.87,25.0,24.75,25.0,61867,0.893130576071189,0.897799131555276,0.888821140239724,0.897799131555276,1722740.58376584,0.0,1.0
1985-08-20,24.5,24.87,24.25,24.87,120200,0.879843148924171,0.893130576071189,0.870865157608618,0.893130576071189,3347073.85469885,0.0,1.0
1985-08-21,25.12,25.12,24.38,24.5,94067,0.902108567386742,0.902108567386742,0.875533713092706,0.879843148924171,2619377.67296137,0.0,1.0
1985-08-22,25.0,25.25,24.75,25.12,35200,0.897799131555276,0.906777122870829,0.888821140239724,0.902108567386742,980174.706201328,0.0,1.0
1985-08-23,24.87,25.12,24.75,25.0,83267,0.893130576071189,0.902108567386742,0.888821140239724,0.897799131555276,2318642.25174051,0.0,1.0
1985-08-26,24.87,25.12,24.75,24.87,61200,0.893130576071189,0.902108567386742,0.888821140239724,0.893130576071189,1704167.38691822,0.0,1.0
1985-08-27,24.75,24.87,24.75,24.87,25800,0.888821140239724,0.893130576071189,0.888821140239724,0.893130576071189,718423.506249836,0.0,1.0
1985-08-28,24.87,25.0,24.75,24.75,27800,0.893130576071189,0.897799131555276,0.888821140239724,0.888821140239724,774115.250920367,0.0,1.0
1985-08-29,24.75,25.0,24.75,24.87,134200,0.888821140239724,0.897799131555276,0.888821140239724,0.893130576071189,3736916.06739256,0.0,1.0
1985-08-30,24.5,24.75,24.25,24.75,93267,0.879843148924171,0.888821140239724,0.870865157608618,0.888821140239724,2597100.97509316,0.0,1.0
1985-09-03,24.25,24.63,24.12,24.5,67800,0.870865157608618,0.884511704408258,0.866196602124531,0.879843148924171,1887950.14433097,0.0,1.0
1985-09-04,24.5,24.63,24.12,24.25,187000,0.879843148924171,0.884511704408258,0.866196602124531,0.870865157608618,5207178.12669455,0.0,1.0
1985-09-05,24.5,24.5,24.38,24.5,147867,0.879843148924171,0.879843148924171,0.875533713092706,0.879843148924171,4117485.60459863,0.0,1.0
1985-09-06,25.25,25.25,24.38,24.5,184067,0.906777122870829,0.906777122870829,0.875533713092706,0.879843148924171,5125506.18313522,0.0,1.0
1985-09-09,25.5,25.75,25.12,25.25,167467,0.915755114186382,0.924733105501935,0.902108567386742,0.906777122870829,4663264.70236982,0.0,1.0
1985-09-10,24.87,25.5,24.87,25.5,79667,0.893130576071189,0.915755114186382,0.893130576071189,0.915755114186382,2218397.11133356,0.0,1.0
1985-09-11,23.88,24.63,23.75,24.63,111400,0.8575777304616,0.884511704408258,0.852909174977513,0.884511704408258,3102030.17814852,0.0,1.0
1985-09-12,23.0,24.12,22.75,23.88,216067,0.825975201030854,0.866196602124531,0.816997209715302,0.8575777304616,6016574.0978637,0.0,1.0
1985-09-13,23.0,23.13,22.12,23.0,277800,0.825975201030854,0.830643756514942,0.794372671600109,0.825975201030854,7735583.33473662,0.0,1.0
1985-09-16,22.88,23.37,22.75,23.0,222000,0.821665765199389,0.839262628177873,0.816997209715302,0.825975201030854,6181783.65842883,0.0,1.0
1985-09-17,22.88,23.0,22.5,22.88,116800,0.821665765199389,0.825975201030854,0.808019218399749,0.821665765199389,3252397.88875895,0.0,1.0
1985-09-18,23.5,23.75,22.62,22.88,96067,0.84393118366196,0.852909174977513,0.812328654231214,0.821665765199389,2675069.4176319,0.0,1.0
1985-09-19,24.5,24.5,23.62,23.62,170200,0.879843148924171,0.879843148924171,0.848240619493425,0.848240619493425,4739367.4714621,0.0,1.0
1985-09-20,24.63,25.0,24.38,24.5,304267,0.884511704408258,0.897799131555276,0.875533713092706,0.879843148924171,8472580.03783407,0.0,1.0
1985-09-23,25.0,25.25,24.75,24.75,271000,0.897799131555276,0.906777122870829,0.888821140239724,0.888821140239724,7546231.40285681,0.0,1.0
1985-09-24,24.63,25.0,24.63,25.0,87667,0.884511704408258,0.897799131555276,0.884511704408258,0.897799131555276,2441164.09001568,0.0,1.0
1985-09-25,23.37,24.87,23.25,24.63,188000,0.839262628177873,0.893130576071189,0.834953192346407,0.884511704408258,5235023.99902981,0.0,1.0
1985-09-26,23.5,23.5,23.13,23.37,212667,0.84393118366196,0.84393118366196,0.830643756514942,0.839262628177873,5921898.1319238,0.0,1.0
1985-09-30,23.62,23.62,23.25,23.5,138200,0.848240619493425,0.848240619493425,0.834953192346407,0.84393118366196,3848299.55673362,0.0,1.0
1985-10-01,24.38,24.5,23.5,23.62,263867,0.875533713092706,0.879843148924171,0.84393118366196,0.848240619493425,7347606.79548936,0.0,1.0
1985-10-02,24.12,24.63,24.0,24.38,188867,0.866196602124531,0.884511704408258,0.861887166293065,0.875533713092706,5259166.37034449,0.0,1.0
1985-10-03,24.0,24.38,24.0,24.12,356800,0.861887166293065,0.875533713092706,0.861887166293065,0.866196602124531,9935407.24922255,0.0,1.0
1985-10-04,23.13,23.75,23.0,23.75,171000,0.830643756514942,0.852909174977513,0.825975201030854,0.852909174977513,4761644.16933031,0.0,1.0
1985-10-07,22.88,23.13,22.75,23.13,183467,0.821665765199389,0.830643756514942,0.816997209715302,0.830643756514942,5108798.65973406,0.0,1.0
1985-10-08,22.75,23.25,22.75,22.88,295467,0.816997209715302,0.834953192346407,0.816997209715302,0.821665765199389,8227536.36128373,0.0,1.0
1985-10-09,23.13,23.25,22.75,22.75,154667,0.830643756514942,0.834953192346407,0.816997209715302,0.816997209715302,4306837.53647843,0.0,1.0
1985-10-10,23.75,23.75,23.0,23.13,176467,0.852909174977513,0.852909174977513,0.825975201030854,0.830643756514942,4913877.5533872,0.0,1.0
1985-10-11,24.38,24.38,23.75,23.75,83200,0.875533713092706,0.875533713092706,0.852909174977513,0.852909174977513,2316776.57829405,0.0,1.0
1985-10-14,24.63,24.63,24.12,24.38,56000,0.884511704408258,0.884511704408258,0.866196602124531,0.875533713092706,1559368.85077484,0.0,1.0
1985-10-15,24.75,25.25,24.63,24.63,182267,0.888821140239724,0.906777122870829,0.884511704408258,0.884511704408258,5075383.61293174,0.0,1.0
1985-10-16,24.87,25.0,24.63,24.75,31800,0.893130576071189,0.897799131555276,0.884511704408258,0.888821140239724,885498.740261427,0.0,1.0
1985-10-17,25.0,25.12,24.87,24.87,90867,0.897799131555276,0.902108567386742,0.893130576071189,0.893130576071189,2530270.88148852,0.0,1.0
1985-10-18,25.12,25.25,25.0,25.0,88867,0.902108567386742,0.906777122870829,0.897799131555276,0.897799131555276,2474579.13681799,0.0,1.0
1985-10-21,25.75,26.13,25.25,25.25,143867,0.924733105501935,0.938379652301575,0.906777122870829,0.906777122870829,4006102.11525757,0.0,1.0
1985-10-22,25.88,25.88,25.62,25.75,179867,0.929401660986022,0.929401660986022,0.920064550017847,0.924733105501935,5008553.51932711,0.0,1.0
1985-10-23,25.38,26.0,25.0,25.88,296067,0.911445678354917,0.933711096817488,0.897799131555276,0.929401660986022,8244243.88468489,0.0,1.0
1985-10-24,25.25,25.5,25.12,25.38,215467,0.906777122870829,0.915755114186382,0.902108567386742,0.911445678354917,5999866.57446254,0.0,1.0
1985-10-25,25.38,25.5,25.12,25.25,80267,0.911445678354917,0.915755114186382,0.902108567386742,0.906777122870829,2235104.63473471,0.0,1.0
1985-10-28,25.5,25.88,25.25,25.38,120200,0.915755114186382,0.929401660986022,0.906777122870829,0.911445678354917,3347073.85469885,0.0,1.0
1985-10-29,26.5,26.88,25.5,25.5,522467,0.951667079448593,0.965313626248233,0.915755114186382,0.915755114186382,14548549.3813889,0.0,1.0
1985-10-30,26.62,26.75,26.37,26.5,133667,0.955976515280058,0.960645070764146,0.946998523964506,0.951667079448593,3722074.21743787,0.0,1.0
1985-10-31,27.12,27.25,26.75,26.75,220400,0.973932497911164,0.978601053395251,0.960645070764146,0.960645070764146,6137230.2626924,0.0,1.0
1985-11-01,27.38,27.5,27.0,27.12,196200,0.983269608879339,0.987579044710804,0.969623062079699,0.973932497911164,5463360.15217899,0.0,1.0
1985-11-04,27.38,27.63,27.12,27.38,282200,0.983269608879339,0.992247600194892,0.973932497911164,0.983269608879339,7858105.17301178,0.0,1.0
1985-11-05,27.87,28.0,27.25,27.38,256867,1.00086647185782,1.00553502734191,0.978601053395251,0.983269608879339,7152685.68914253,0.0,1.0
1985-11-06,28.0,28.25,27.75,27.87,297000,1.00553502734191,1.01451301865746,0.996557036026357,1.00086647185782,8270224.0835737,0.0,1.0
1985-11-07,28.88,29.25,27.87,28.0,945467,1.03713755677266,1.05042498391967,1.00086647185782,1.00553502734191,26327353.3792059,0.0,1.0
1985-11-08,30.12,30.12,28.88,28.88,767400,1.0816683936978,1.0816683936978,1.03713755677266,1.03713755677266,21368922.4300823,0.0,1.0
1985-11-11,31.75,31.88,30.0,30.0,354267,1.1402048970752,1.14487345255929,1.07735895786633,1.07735895786633,9864873.65459733,0.0,1.0
1985-11-12,31.0,31.88,30.87,31.75,361400,1.11327092312854,1.14487345255929,1.10860236764446,1.1402048970752,10063498.2619648,0.0,1.0
1985-11-13,30.87,31.12,30.75,31.0,208200,1.10860236764446,1.11758035896001,1.10429293181299,1.11327092312854,5797510.62020214,0.0,1.0
1985-11-14,30.63,30.87,30.38,30.87,243867,1.09998349598152,1.10860236764446,1.09100550466597,1.10860236764446,6790689.34878409,0.0,1.0
1985-11-15,29.75,30.63,29.75,30.63,152467,1.06838096655078,1.09998349598152,1.06838096655078,1.09998349598152,4245576.61734084,0.0,1.0
1985-11-18,29.75,30.0,29.5,29.75,130400,1.06838096655078,1.07735895786633,1.05940297523523,1.06838096655078,3631101.75251855,0.0,1.0
1985-11-19,30.12,30.38,29.88,29.88,220067,1.0816683936978,1.09100550466597,1.07304952203487,1.07304952203487,6127957.58720474,0.0,1.0
1985-11-20,30.12,30.25,29.88,30.12,63667,1.0816683936978,1.08633694918188,1.07304952203487,1.0816683936978,1772863.15396931,0.0,1.0
1985-11-21,30.25,30.75,30.0,30.12,141867,1.08633694918188,1.10429293181299,1.07735895786633,1.0816683936978,3950410.37058705,0.0,1.0
1985-11-22,30.25,30.5,30.0,30.25,228867,1.08633694918188,1.09531494049744,1.07735895786633,1.08633694918188,6373001.26375512,0.0,1.0
1985-11-25,29.75,30.38,29.5,30.25,125800,1.06838096655078,1.09100550466597,1.05940297523523,1.08633694918188,3503010.73977633,0.0,1.0
1985-11-26,29.25,29.62,29.0,29.62,317000,1.05042498391967,1.06371241106669,1.04144699260412,1.06371241106669,8827141.53027903,0.0,1.0
1985-11-27,29.0,29.25,28.62,29.25,385000,1.04144699260412,1.05042498391967,1.02780044580448,1.05042498391967,10720660.849077,0.0,1.0
1985-11-29,28.75,29.13,28.38,29.0,198200,1.03246900128857,1.04611554808821,1.01918157414155,1.04144699260412,5519051.89684951,0.0,1.0
1985-12-02,27.75,28.88,27.5,28.75,298800,0.996557036026357,1.03713755677266,0.987579044710804,1.03246900128857,8320346.65377718,0.0,1.0
1985-12-03,28.25,28.5,27.63,27.75,284667,1.01451301865746,1.02349100997302,0.992247600194892,0.996557036026357,7926800.9400629,0.0,1.0
1985-12-04,29.75,29.88,28.38,28.38,395667,1.06838096655078,1.07304952203487,1.01918157414155,1.01918157414155,11017692.7692773,0.0,1.0
1985-12-05,29.37,29.75,29.0,29.75,199867,1.05473441975114,1.06838096655078,1.04144699260412,1.06838096655078,5565470.9660324,0.0,1.0
1985-12-06,29.25,29.62,29.0,29.37,120600,1.05042498391967,1.06371241106669,1.04144699260412,1.05473441975114,3358212.20363297,0.0,1.0
1985-12-09,29.25,30.12,27.87,29.25,268600,1.05042498391967,1.0816683936978,1.00086647185782,1.05042498391967,7479401.3092522,0.0,1.0
1985-12-10,29.62,29.75,29.37,29.37,108667,1.06371241106669,1.06838096655078,1.05473441975114,1.05473441975114,3025927.40905624,0.0,1.0
1985-12-11,30.12,30.25,29.62,29.62,210000,1.0816683936978,1.08633694918188,1.06371241106669,1.06371241106669,5847633.19040563,0.0,1.0
1985-12-12,30.12,30.75,29.88,30.12,231800,1.0816683936978,1.10429293181299,1.07304952203487,1.0816683936978,6454673.20731441,0.0,1.0
1985-12-13,29.88,30.63,29.62,30.12,217400,1.07304952203487,1.09998349598152,1.06371241106669,1.0816683936978,6053692.64568659,0.0,1.0
1985-12-16,30.63,30.87,29.5,29.88,398400,1.09998349598152,1.10860236764446,1.05940297523523,1.07304952203487,11093795.5383696,0.0,1.0
1985-12-17,31.0,31.75,29.88,30.63,312467,1.11327092312854,1.1402048970752,1.07304952203487,1.09998349598152,8700916.19098327,0.0,1.0
1985-12-18,31.0,31.75,31.0,31.0,171200,1.11327092312854,1.1402048970752,1.11327092312854,1.11327092312854,4767213.34379738,0.0,1.0
1985-12-19,31.0,31.38,30.87,31.0,126800,1.11327092312854,1.12691746992818,1.10860236764446,1.11327092312854,3530856.61211161,0.0,1.0
1985-12-20,31.0,31.0,30.75,31.0,146000,1.11327092312854,1.11327092312854,1.10429293181299,1.11327092312854,4065497.3609487,0.0,1.0
1985-12-23,30.75,31.25,30.25,31.0,112400,1.10429293181299,1.1222489144441,1.08633694918188,1.11327092312854,3129876.05048378,0.0,1.0
1985-12-24,30.38,30.75,30.12,30.75,102467,1.09100550466597,1.10429293181299,1.0816683936978,1.10429293181299,2853283.0005776,0.0,1.0
1985-12-26,30.38,30.75,30.38,30.38,97000,1.09100550466597,1.10429293181299,1.09100550466597,1.09100550466597,2701049.61652071,0.0,1.0
1985-12-27,30.38,30.63,30.0,30.38,217800,1.09100550466597,1.09998349598152,1.07735895786633,1.09100550466597,6064830.99462072,0.0,1.0
1985-12-30,30.63,30.87,30.0,30.38,251867,1.09998349598152,1.10860236764446,1.07735895786633,1.09100550466597,7013456.32746622,0.0,1.0
1985-12-31,31.25,31.5,30.75,30.75,88000,1.1222489144441,1.13122690575965,1.10429293181299,1.10429293181299,2450436.76550331,0.0,1.0
1986-01-02,31.25,31.38,31.0,31.25,118467,1.1222489144441,1.12691746992818,1.11327092312854,1.1222489144441,3298816.95794182,0.0,1.0
1986-01-03,31.12,31.5,30.87,31.25,113200,1.11758035896001,1.13122690575965,1.10860236764446,1.1222489144441,3152152.74835199,0.0,1.0
1986-01-06,31.0,31.12,30.75,31.12,149467,1.11327092312854,1.11758035896001,1.10429293181299,1.11758035896001,4162039.00033506,0.0,1.0
1986-01-07,33.0,33.0,31.12,31.12,245667,1.18509485365297,1.18509485365297,1.11758035896001,1.11758035896001,6840811.91898751,0.0,1.0
1986-01-08,32.0,34.25,31.62,33.0,349000,1.14918288839075,1.22998481023073,1.13553634159111,1.18509485365297,9718209.44500751,0.0,1.0
1986-01-09,31.25,31.88,31.0,31.88,496400,1.1222489144441,1.14487345255929,1.11327092312854,1.14487345255929,13822691.0272255,0.0,1.0
1986-01-10,30.75,32.13,30.75,31.25,274400,1.10429293181299,1.15385144387484,1.10429293181299,1.1222489144441,7640907.36879671,0.0,1.0
1986-01-13,30.87,31.12,30.75,30.75,152200,1.10860236764446,1.11758035896001,1.10429293181299,1.10429293181299,4238141.76942731,0.0,1.0
1986-01-14,31.0,31.25,30.75,30.87,169000,1.11327092312854,1.1222489144441,1.10429293181299,1.10860236764446,4705952.42465979,0.0,1.0
1986-01-15,31.62,31.75,30.75,31.0,121400,1.13553634159111,1.1402048970752,1.10429293181299,1.11327092312854,3380488.90150118,0.0,1.0
1986-01-16,31.62,32.25,31.38,31.62,96067,1.13553634159111,1.15816087970631,1.12691746992818,1.13553634159111,2675069.41763191,0.0,1.0
1986-01-17,32.62,32.75,31.75,31.75,144067,1.17144830685332,1.17611686233741,1.1402048970752,1.1402048970752,4011671.28972464,0.0,1.0
1986-01-20,32.37,32.62,32.0,32.62,67400,1.16247031553777,1.17144830685332,1.14918288839075,1.17144830685332,1876811.79539686,0.0,1.0
1986-01-21,32.25,32.62,31.75,32.37,104467,1.15816087970631,1.17144830685332,1.1402048970752,1.16247031553777,2908974.74524812,0.0,1.0
1986-01-22,32.0,32.37,32.0,32.25,126400,1.14918288839075,1.16247031553777,1.14918288839075,1.15816087970631,3519718.26317751,0.0,1.0
1986-01-23,32.0,32.25,31.88,32.0,33000,1.14918288839075,1.15816087970631,1.14487345255929,1.14918288839075,918913.787063748,0.0,1.0
1986-01-24,32.25,32.37,31.88,32.0,84067,1.15816087970631,1.16247031553777,1.14487345255929,1.14918288839075,2340918.94960871,0.0,1.0
1986-01-27,33.0,33.63,32.5,32.5,163267,1.18509485365297,1.20771939176816,1.16713887102186,1.16713887102186,4546312.03856169,0.0,1.0
1986-01-28,33.5,33.63,33.12,33.12,81600,1.20305083628407,1.20771939176816,1.18940428948443,1.18940428948443,2272223.18255762,0.0,1.0
1986-01-29,33.75,34.38,33.75,33.75,233867,1.21202882759962,1.23465336571482,1.21202882759962,1.21202882759962,6512230.62543143,0.0,1.0
1986-01-30,33.0,34.12,32.88,33.75,102667,1.18509485365297,1.22531625474664,1.1807854178215,1.21202882759962,2858852.17504464,0.0,1.0
1986-01-31,34.75,35.37,33.25,33.25,333000,1.24794079286183,1.27020621132441,1.19407284496852,1.19407284496852,9272675.48764327,0.0,1.0
1986-02-03,36.0,36.38,34.25,34.75,398067,1.2928307494396,1.30647729623924,1.22998481023073,1.24794079286183,11084522.8628819,0.0,1.0
1986-02-04,36.12,36.87,35.75,36.0,354667,1.29714018527106,1.32407415921772,1.28385275812405,1.2928307494396,9876012.00353145,0.0,1.0
1986-02-05,36.5,36.87,36.25,36.25,181000,1.3107867320707,1.32407415921772,1.30180874075515,1.30180874075515,5040102.89268298,0.0,1.0
1986-02-06,36.87,37.25,36.5,36.5,175667,1.32407415921772,1.33772070601736,1.3107867320707,1.3107867320707,4891600.855519,0.0,1.0
1986-02-07,37.12,37.12,36.25,36.87,166800,1.33305215053327,1.33305215053327,1.30180874075515,1.32407415921772,4644691.50552221,0.0,1.0
1986-02-10,37.0,37.12,36.63,37.12,142600,1.32874271470181,1.33305215053327,1.31545528755479,1.33305215053327,3970821.39500878,0.0,1.0
1986-02-11,36.25,37.0,36.12,37.0,102800,1.30180874075515,1.32874271470181,1.29714018527106,1.32874271470181,2862555.67606524,0.0,1.0
1986-02-12,35.62,36.38,35.25,36.25,114000,1.27918420263996,1.30647729623924,1.26589677549294,1.30180874075515,3174429.4462202,0.0,1.0
1986-02-13,35.5,35.62,34.75,35.62,94800,1.27487476680849,1.27918420263996,1.24794079286183,1.27918420263996,2639788.69738313,0.0,1.0
1986-02-14,35.25,35.5,34.88,35.5,96667,1.26589677549294,1.27487476680849,1.25260934834592,1.27487476680849,2691776.94103306,0.0,1.0
1986-02-18,36.87,36.87,35.25,35.25,221400,1.32407415921772,1.32407415921772,1.26589677549294,1.26589677549294,6165076.13502767,0.0,1.0
1986-02-19,35.88,37.5,35.75,36.87,208000,1.28852131360813,1.34669869733291,1.28385275812405,1.32407415921772,5791941.44573513,0.0,1.0
1986-02-20,36.0,36.0,35.62,35.88,207400,1.2928307494396,1.2928307494396,1.27918420263996,1.28852131360813,5775233.92233395,0.0,1.0
1986-02-21,35.37,36.38,35.25,36.0,145400,1.27020621132441,1.30647729623924,1.26589677549294,1.2928307494396,4048789.83754751,0.0,1.0
1986-02-24,35.88,36.0,35.13,35.37,125800,1.28852131360813,1.2928307494396,1.26158733966147,1.27020621132441,3503010.73977634,0.0,1.0
1986-02-25,35.88,35.88,35.13,35.88,103467,1.28852131360813,1.28852131360813,1.26158733966147,1.28852131360813,2881128.87291287,0.0,1.0
1986-02-26,35.75,36.0,35.25,35.88,103400,1.28385275812405,1.2928307494396,1.26589677549294,1.28852131360813,2879263.19946639,0.0,1.0
1986-02-27,36.38,36.38,35.25,35.75,185800,1.30647729623924,1.30647729623924,1.26589677549294,1.28385275812405,5173763.07989223,0.0,1.0
1986-02-28,36.63,36.75,35.62,36.38,244667,1.31545528755479,1.31976472338626,1.27918420263996,1.30647729623924,6812966.04665228,0.0,1.0
1986-03-03,36.0,36.75,35.62,36.63,122800,1.2928307494396,1.31976472338626,1.27918420263996,1.31545528755479,3419473.12277053,0.0,1.0
1986-03-04,35.0,36.63,34.62,36.0,138200,1.25691878417739,1.31545528755479,1.24327223737775,1.2928307494396,3848299.55673361,0.0,1.0
1986-03-05,35.75,35.75,35.0,35.0,206800,1.28385275812405,1.28385275812405,1.25691878417739,1.25691878417739,5758526.39893278,0.0,1.0
1986-03-06,36.25,36.63,35.75,35.75,168000,1.30180874075515,1.31545528755479,1.28385275812405,1.28385275812405,4678106.55232452,0.0,1.0
1986-03-07,37.12,37.38,36.63,36.63,349067,1.33305215053327,1.34238926150145,1.31545528755479,1.31545528755479,9720075.11845397,0.0,1.0
1986-03-10,40.0,40.12,37.0,37.12,464467,1.43647861048844,1.44078804631991,1.32874271470181,1.33305215053327,12933488.7859435,0.0,1.0
1986-03-11,40.0,40.88,39.75,40.0,279600,1.43647861048844,1.46808113991919,1.42750061917289,1.43647861048844,7785705.9049401,0.0,1.0
1986-03-12,39.87,40.25,39.5,40.0,271267,1.43181005500435,1.445456601804,1.41852262785734,1.43647861048844,7553666.25077035,0.0,1.0
1986-03-13,40.12,40.38,39.5,39.87,152467,1.44078804631991,1.45012515728808,1.41852262785734,1.43181005500435,4245576.61734084,0.0,1.0
1986-03-14,40.62,40.75,39.5,40.12,205267,1.45874402895101,1.4634125844351,1.41852262785734,1.44078804631991,5715838.67664285,0.0,1.0
1986-03-17,40.25,40.62,39.5,40.62,119867,1.445456601804,1.45874402895101,1.41852262785734,1.45874402895101,3337801.1792112,0.0,1.0
1986-03-18,40.62,40.62,40.0,40.25,169400,1.45874402895101,1.45874402895101,1.43647861048844,1.445456601804,4717090.7735939,0.0,1.0
1986-03-19,40.0,40.62,39.75,40.62,156600,1.43647861048844,1.45874402895101,1.42750061917289,1.45874402895101,4360663.6077025,0.0,1.0
1986-03-20,40.12,40.25,39.75,40.0,66067,1.44078804631991,1.445456601804,1.42750061917289,1.43647861048844,1839693.24757395,0.0,1.0
1986-03-21,37.0,40.38,37.0,40.12,239667,1.32874271470181,1.45012515728808,1.32874271470181,1.44078804631991,6673736.68497595,0.0,1.0
1986-03-24,40.12,40.25,39.0,39.0,408800,1.44078804631991,1.445456601804,1.40056664522623,1.40056664522623,11383392.6106563,0.0,1.0
1986-03-25,40.25,40.25,39.63,40.12,107600,1.445456601804,1.445456601804,1.42319118334142,1.44078804631991,2996215.8632745,0.0,1.0
1986-03-26,41.13,41.25,40.12,40.25,228400,1.47705913123474,1.48136856706621,1.44078804631991,1.445456601804,6359997.24137453,0.0,1.0
1986-03-27,41.5,42.12,41.0,41.13,345400,1.49034655838176,1.51261197684433,1.47239057575065,1.47705913123474,9617964.30460052,0.0,1.0
1986-03-31,42.0,42.5,41.25,41.25,238467,1.50830254101286,1.52625852364397,1.48136856706621,1.48136856706621,6640321.63817365,0.0,1.0
1986-04-01,41.62,42.38,41.5,41.5,180200,1.49465599421322,1.5219490878125,1.49034655838176,1.49034655838176,5017826.19481476,0.0,1.0
1986-04-02,42.12,42.25,41.0,41.62,282267,1.51261197684433,1.51728053232842,1.47239057575065,1.49465599421322,7859970.84645824,0.0,1.0
1986-04-03,41.37,42.75,41.25,42.12,226867,1.48567800289767,1.53523651495952,1.48136856706621,1.51261197684433,6317309.51908457,0.0,1.0
1986-04-04,39.87,41.62,39.87,41.37,353067,1.43181005500435,1.49465599421322,1.43181005500435,1.48567800289767,9831458.60779504,0.0,1.0
1986-04-07,39.12,40.12,38.0,39.87,309800,1.4048760810577,1.44078804631991,1.36465467996402,1.43181005500435,8626651.24946507,0.0,1.0
1986-04-08,40.5,40.75,39.38,39.38,204667,1.45443459311955,1.4634125844351,1.41421319202587,1.41421319202587,5699131.15324167,0.0,1.0
1986-04-09,40.62,41.25,39.75,40.5,219067,1.45874402895101,1.48136856706621,1.42750061917289,1.45443459311955,6100111.71486951,0.0,1.0
1986-04-10,41.75,42.25,40.62,40.62,368800,1.49932454969731,1.51728053232842,1.45874402895101,1.45874402895101,10269557.7172457,0.0,1.0
1986-04-11,43.12,43.38,41.75,41.75,286667,1.54852394210654,1.55786105307472,1.49932454969731,1.49932454969731,7982492.68473341,0.0,1.0
1986-04-14,43.12,43.5,42.63,43.12,120600,1.54852394210654,1.56217048890618,1.53092707912806,1.54852394210654,3358212.20363296,0.0,1.0
1986-04-15,43.62,44.0,42.5,43.12,143000,1.56647992473765,1.58012647153729,1.52625852364397,1.54852394210654,3981959.74394288,0.0,1.0
1986-04-16,44.25,44.75,44.13,44.13,249667,1.58910446285284,1.60706044548394,1.58479502702137,1.58479502702137,6952195.4083286,0.0,1.0
1986-04-17,44.0,44.5,44.0,44.25,219467,1.58012647153729,1.59808245416839,1.58012647153729,1.58910446285284,6111250.06380359,0.0,1.0
1986-04-18,44.0,44.75,43.75,44.0,165067,1.58012647153729,1.60706044548394,1.57114848022173,1.58012647153729,4596434.60876517,0.0,1.0
1986-04-21,45.0,45.0,43.75,44.0,245867,1.6160384367995,1.6160384367995,1.57114848022173,1.58012647153729,6846381.09345459,0.0,1.0
1986-04-22,44.25,45.75,43.88,45.0,210467,1.58910446285284,1.64297241074616,1.57581703570582,1.6160384367995,5860637.21278621,0.0,1.0
1986-04-23,44.25,44.25,43.38,44.25,99000,1.58910446285284,1.58910446285284,1.55786105307472,1.58910446285284,2756741.36119123,0.0,1.0
1986-04-24,43.88,44.88,43.75,44.25,83000,1.57581703570582,1.61172900096803,1.57114848022173,1.58910446285284,2311207.403827,0.0,1.0
1986-04-25,42.87,43.88,42.5,43.88,147800,1.53954595079099,1.57581703570582,1.52625852364397,1.57581703570582,4115619.93115216,0.0,1.0
1986-04-28,44.25,44.25,43.12,43.12,148867,1.58910446285284,1.58910446285284,1.54852394210654,1.54852394210654,4145331.47693389,0.0,1.0
1986-04-29,43.88,44.75,43.25,44.25,208000,1.57581703570582,1.60706044548394,1.55319249759063,1.58910446285284,5791941.44573512,0.0,1.0
1986-04-30,42.75,44.25,42.63,43.88,229267,1.53523651495952,1.58910446285284,1.53092707912806,1.57581703570582,6384139.61268921,0.0,1.0
1986-05-01,41.75,42.63,40.62,42.63,261467,1.49932454969731,1.53092707912806,1.45874402895101,1.53092707912806,7280776.70188474,0.0,1.0
1986-05-02,41.25,41.88,41.0,41.75,440000,1.48136856706621,1.5039931051814,1.47239057575065,1.49932454969731,12252183.8275166,0.0,1.0
1986-05-05,40.62,41.37,40.0,41.25,503467,1.45874402895101,1.48567800289767,1.43647861048844,1.48136856706621,14019477.8070189,0.0,1.0
1986-05-06,40.75,41.25,40.5,40.62,526200,1.4634125844351,1.48136856706621,1.45443459311955,1.45874402895101,14652498.0228164,0.0,1.0
1986-05-07,42.5,42.75,41.0,41.0,236200,1.52625852364397,1.53523651495952,1.47239057575065,1.47239057575065,6577195.04558959,0.0,1.0
1986-05-08,43.25,43.5,42.63,42.63,195667,1.55319249759063,1.56217048890618,1.53092707912806,1.53092707912806,5448518.30222429,0.0,1.0
1986-05-09,43.75,43.88,43.0,43.25,194400,1.57114848022173,1.57581703570582,1.54421450627508,1.55319249759063,5413237.58197553,0.0,1.0
1986-05-12,43.75,44.25,43.62,43.75,172000,1.57114848022173,1.58910446285284,1.56647992473765,1.57114848022173,4789490.04166559,0.0,1.0
1986-05-13,43.25,43.88,42.87,43.75,189200,1.55319249759063,1.57581703570582,1.53954595079099,1.57114848022173,5268439.04583213,0.0,1.0
1986-05-14,44.5,44.5,43.12,43.25,278400,1.59808245416839,1.59808245416839,1.54852394210654,1.55319249759063,7752290.85813778,0.0,1.0
1986-05-15,44.62,45.0,44.37,44.5,225200,1.60239188999986,1.6160384367995,1.5934138986843,1.59808245416839,6270890.44990166,0.0,1.0
1986-05-16,45.0,45.12,44.37,44.62,265400,1.6160384367995,1.62034787263096,1.5934138986843,1.60239188999986,7390294.51777932,0.0,1.0
1986-05-19,45.38,45.5,44.37,45.0,251067,1.62968498359914,1.6339944194306,1.5934138986843,1.6160384367995,6991179.62959796,0.0,1.0
1986-05-20,46.0,46.0,45.25,45.38,207467,1.65195040206171,1.65195040206171,1.62501642811505,1.62968498359914,5777099.59578042,0.0,1.0
1986-05-21,46.5,47.13,45.63,46.0,379467,1.66990638469281,1.69253092280801,1.63866297491469,1.65195040206171,10566589.637446,0.0,1.0
1986-05-22,47.13,47.62,46.62,46.62,351267,1.69253092280801,1.71012778578649,1.67421582052428,1.67421582052428,9781336.03759151,0.0,1.0
1986-05-23,48.38,48.5,47.62,47.62,484000,1.73742087938577,1.74173031521724,1.71012778578649,1.71012778578649,13477402.2102683,0.0,1.0
1986-05-27,49.12,49.38,48.0,48.0,329200,1.76399573367981,1.77333284464798,1.72377433258613,1.72377433258613,9166861.17276922,0.0,1.0
1986-05-28,48.63,49.25,48.5,49.12,295467,1.74639887070132,1.76866428916389,1.74173031521724,1.76399573367981,8227536.36128376,0.0,1.0
1986-05-29,49.0,49.0,47.0,48.63,415200,1.75968629784834,1.75968629784834,1.68786236732392,1.74639887070132,11561606.193602,0.0,1.0
1986-05-30,48.0,49.25,48.0,49.0,204400,1.72377433258613,1.76866428916389,1.72377433258613,1.75968629784834,5691696.30532817,0.0,1.0
1986-06-02,48.38,49.5,47.88,48.0,243667,1.73742087938577,1.77764228047945,1.71946489675467,1.72377433258613,6785120.17431702,0.0,1.0
1986-06-03,48.75,48.75,48.0,48.38,118800,1.75070830653279,1.75070830653279,1.72377433258613,1.73742087938577,3308089.63342948,0.0,1.0
1986-06-04,48.38,49.38,47.62,48.75,243467,1.73742087938577,1.77333284464798,1.71012778578649,1.75070830653279,6779550.99984996,0.0,1.0
1986-06-05,48.25,48.25,47.5,48.25,229867,1.73275232390168,1.73275232390168,1.70581834995503,1.73275232390168,6400847.13609037,0.0,1.0
1986-06-06,48.38,48.75,47.88,48.25,303467,1.73742087938577,1.75070830653279,1.71946489675467,1.73275232390168,8450303.33996587,0.0,1.0
1986-06-09,47.5,48.63,47.25,48.38,176600,1.70581834995503,1.74639887070132,1.69684035863947,1.73742087938577,4917581.05440778,0.0,1.0
1986-06-10,48.0,48.38,47.0,47.5,223000,1.72377433258613,1.73742087938577,1.68786236732392,1.70581834995503,6209629.53076409,0.0,1.0
1986-06-11,48.25,48.38,48.12,48.12,133867,1.73275232390168,1.73742087938577,1.7280837684176,1.7280837684176,3727643.39190493,0.0,1.0
1986-06-12,47.37,48.0,46.88,48.0,729667,1.70114979447094,1.72377433258613,1.68355293149245,1.72377433258613,20318214.1292558,0.0,1.0
1986-06-13,48.75,48.75,47.5,48.25,355867,1.75070830653279,1.75070830653279,1.70581834995503,1.73275232390168,9909427.05033374,0.0,1.0
1986-06-16,48.25,48.87,48.0,48.75,254800,1.73275232390168,1.75501774236425,1.72377433258613,1.75070830653279,7095128.27102553,0.0,1.0
1986-06-17,48.63,48.87,48.38,48.38,141467,1.74639887070132,1.75501774236425,1.73742087938577,1.73742087938577,3939272.02165294,0.0,1.0
1986-06-18,48.5,48.63,48.0,48.63,179267,1.74173031521724,1.74639887070132,1.72377433258613,1.74639887070132,4991845.99592594,0.0,1.0
1986-06-19,48.38,48.38,48.12,48.38,118000,1.73742087938577,1.73742087938577,1.7280837684176,1.73742087938577,3285812.93556127,0.0,1.0
1986-06-20,48.25,48.5,47.75,48.38,233600,1.73275232390168,1.74173031521724,1.71479634127058,1.73742087938577,6504795.77751791,0.0,1.0
1986-06-23,48.38,48.5,48.0,48.25,160867,1.73742087938577,1.74173031521724,1.72377433258613,1.73275232390168,4479481.94495708,0.0,1.0
1986-06-24,32.0,32.12,31.12,32.12,241533,1.72377433258613,1.73023848633333,1.67637053844001,1.73023848633333,4483798.05516904,0.0,1.5
1986-06-25,32.62,33.0,31.75,32.0,896600,1.75717246027999,1.77764228047945,1.7103073456128,1.72377433258613,16644406.0905324,0.0,1.0
1986-06-26,33.75,33.88,32.75,32.75,457100,1.81804324139943,1.82504607462557,1.76417529350612,1.76417529350612,8485565.49629977,0.0,1.0
1986-06-27,33.5,33.88,33.0,33.75,329200,1.80457625442611,1.82504607462557,1.77764228047945,1.81804324139943,6111240.78184614,0.0,1.0
1986-06-30,33.75,33.88,33.25,33.5,240900,1.81804324139943,1.82504607462557,1.79110926745278,1.80457625442611,4472047.09704357,0.0,1.0
1986-07-01,34.0,34.0,33.38,33.75,325100,1.83151022837276,1.83151022837276,1.79811210067891,1.81804324139943,6035128.73079644,0.0,1.0
1986-07-02,33.5,34.25,33.5,34.0,339100,1.80457625442611,1.84497721534609,1.80457625442611,1.83151022837276,6295023.53925889,0.0,1.0
1986-07-03,33.75,33.75,33.12,33.5,207200,1.81804324139943,1.81804324139943,1.78410643422665,1.80457625442611,3846443.16524461,0.0,1.0
1986-07-07,32.0,34.12,31.5,33.75,517600,1.72377433258613,1.83797438211996,1.69684035863947,1.81804324139943,9608682.34715544,0.0,1.0
1986-07-08,31.5,31.75,30.62,31.75,638700,1.69684035863947,1.7103073456128,1.64943656449335,1.7103073456128,11856772.4403558,0.0,1.0
1986-07-09,31.0,31.88,30.0,31.75,860300,1.66990638469281,1.71731017883893,1.6160384367995,1.7103073456128,15970535.980019,0.0,1.0
1986-07-10,31.38,31.5,30.62,31.25,398200,1.69037620489227,1.69684035863947,1.64943656449335,1.68337337166614,7392150.90926836,0.0,1.0
1986-07-11,31.0,31.75,30.5,31.75,166900,1.66990638469281,1.7103073456128,1.64297241074616,1.7103073456128,3098317.39517049,0.0,1.0
1986-07-14,29.75,30.88,29.0,30.88,388500,1.60257144982617,1.66344223094562,1.56217048890618,1.66344223094562,7212080.93483362,0.0,1.0
1986-07-15,27.75,29.75,27.75,29.75,953200,1.49483555403954,1.60257144982617,1.49483555403954,1.60257144982617,17695123.6733163,0.0,1.0
1986-07-16,29.0,29.75,28.75,29.0,651500,1.56217048890618,1.60257144982617,1.54870350193285,1.56217048890618,12094390.5509501,0.0,1.0
1986-07-17,30.38,30.5,29.25,29.38,407800,1.63650825699896,1.64297241074616,1.57563747587951,1.58264030910564,7570364.49221403,0.0,1.0
1986-07-18,31.0,31.25,30.12,30.5,412400,1.66990638469281,1.68337337166614,1.6225025905467,1.64297241074616,7655758.50070887,0.0,1.0
1986-07-21,30.62,31.0,30.5,31.0,278100,1.64943656449335,1.66990638469281,1.64297241074616,1.66990638469281,5162624.73095814,0.0,1.0
1986-07-22,31.38,31.88,30.62,30.75,232500,1.69037620489227,1.71731017883893,1.64943656449335,1.65643939771949,4316110.21196608,0.0,1.0
1986-07-23,31.25,31.62,30.88,31.62,153600,1.68337337166614,1.70330451238667,1.66344223094562,1.70330451238667,2851417.32713114,0.0,1.0
1986-07-24,31.0,31.5,30.75,31.25,326500,1.66990638469281,1.69684035863947,1.65643939771949,1.68337337166614,6061118.21164269,0.0,1.0
1986-07-25,32.0,32.5,30.88,31.25,487700,1.72377433258613,1.75070830653279,1.66344223094562,1.68337337166614,9053621.29193916,0.0,1.0
1986-07-28,30.5,31.75,29.62,31.75,193200,1.64297241074616,1.7103073456128,1.59556861660004,1.7103073456128,3586548.35678212,0.0,1.0
1986-07-29,30.12,30.62,29.75,30.25,355500,1.6225025905467,1.64943656449335,1.60257144982617,1.62950542377283,6599471.74345778,0.0,1.0
1986-07-30,30.62,30.62,29.38,30.0,296300,1.64943656449335,1.64943656449335,1.58264030910564,1.6160384367995,5500487.98195936,0.0,1.0
1986-07-31,30.88,31.5,30.75,31.0,210600,1.66344223094562,1.69684035863947,1.65643939771949,1.66990638469281,3909560.47587119,0.0,1.0
1986-08-01,30.62,31.0,30.25,30.88,217100,1.64943656449335,1.66990638469281,1.62950542377283,1.66344223094562,4030225.92265736,0.0,1.0
1986-08-04,30.25,30.88,29.25,29.88,270600,1.62950542377283,1.66344223094562,1.57563747587951,1.6095742830523,5023395.36928179,0.0,1.0
1986-08-05,29.88,31.0,29.38,30.75,165600,1.6095742830523,1.66990638469281,1.58264030910564,1.65643939771949,3074184.30581325,0.0,1.0
1986-08-06,29.0,29.62,28.5,29.62,475600,1.56217048890618,1.59556861660004,1.53523651495952,1.59556861660004,8828997.92176802,0.0,1.0
1986-08-07,29.0,29.12,28.38,29.12,475500,1.56217048890618,1.56863464265338,1.52877236121232,1.56863464265338,8827141.53027901,0.0,1.0
1986-08-08,29.5,30.12,28.88,28.88,401400,1.58910446285284,1.6225025905467,1.55570633515898,1.55570633515898,7451555.43691691,0.0,1.0
1986-08-11,30.38,30.75,30.0,30.0,238900,1.63650825699896,1.65643939771949,1.6160384367995,1.6160384367995,4434919.2672632,0.0,1.0
1986-08-12,31.25,31.25,30.12,30.5,394400,1.68337337166614,1.68337337166614,1.6225025905467,1.64297241074616,7321608.03268569,0.0,1.0
1986-08-13,31.0,31.5,30.62,31.25,301100,1.66990638469281,1.69684035863947,1.64943656449335,1.68337337166614,5589594.77343221,0.0,1.0
1986-08-14,30.62,31.25,30.5,31.0,197300,1.64943656449335,1.68337337166614,1.64297241074616,1.66990638469281,3662660.40783186,0.0,1.0
1986-08-15,30.5,30.75,30.25,30.75,288000,1.64297241074616,1.65643939771949,1.62950542377283,1.65643939771949,5346407.48837086,0.0,1.0
1986-08-18,30.25,30.5,30.12,30.38,165400,1.62950542377283,1.64297241074616,1.6225025905467,1.63650825699896,3070471.52283521,0.0,1.0
1986-08-19,29.88,30.75,29.75,30.5,285800,1.6095742830523,1.65643939771949,1.60257144982617,1.64297241074616,5305566.87561249,0.0,1.0
1986-08-20,30.12,30.38,29.62,29.88,295600,1.6225025905467,1.63650825699896,1.59556861660004,1.6095742830523,5487493.2415362,0.0,1.0
1986-08-21,30.25,30.5,30.0,30.38,475200,1.62950542377283,1.64297241074616,1.6160384367995,1.63650825699896,8821572.35581193,0.0,1.0
1986-08-22,31.0,31.12,30.25,30.5,155200,1.66990638469281,1.67637053844001,1.62950542377283,1.64297241074616,2881119.59095542,0.0,1.0
1986-08-25,31.0,31.25,30.5,31.0,258200,1.66990638469281,1.68337337166614,1.64297241074616,1.66990638469281,4793202.82464362,0.0,1.0
1986-08-26,31.5,31.62,31.0,31.0,279200,1.69684035863947,1.70330451238667,1.66990638469281,1.66990638469281,5183045.03733733,0.0,1.0
1986-08-27,30.75,31.62,30.5,31.5,216400,1.65643939771949,1.70330451238667,1.64297241074616,1.69684035863947,4017231.18223422,0.0,1.0
1986-08-28,30.75,30.88,30.5,30.5,282900,1.65643939771949,1.66344223094562,1.64297241074616,1.64297241074616,5251731.52243096,0.0,1.0
1986-08-29,30.5,31.5,30.38,31.0,359500,1.64297241074616,1.69684035863947,1.63650825699896,1.66990638469281,6673727.40301849,0.0,1.0
1986-09-02,29.88,30.88,29.25,30.25,279200,1.6095742830523,1.66344223094562,1.57563747587951,1.62950542377283,5183045.03733732,0.0,1.0
1986-09-03,30.62,30.62,28.75,29.0,206600,1.64943656449335,1.64943656449335,1.54870350193285,1.56217048890618,3835304.81631051,0.0,1.0
1986-09-04,31.5,31.88,30.5,30.62,438800,1.69684035863947,1.71731017883893,1.64297241074616,1.64943656449335,8145845.85380953,0.0,1.0
1986-09-05,30.5,31.75,30.5,31.5,403600,1.64297241074616,1.7103073456128,1.64297241074616,1.69684035863947,7492396.04967528,0.0,1.0
1986-09-08,30.5,30.88,30.0,30.5,291400,1.64297241074616,1.66344223094562,1.6160384367995,1.64297241074616,5409524.79899746,0.0,1.0
1986-09-09,30.25,31.25,30.0,31.0,287700,1.62950542377283,1.68337337166614,1.6160384367995,1.66990638469281,5340838.31390381,0.0,1.0
1986-09-10,30.25,30.62,29.88,30.38,365300,1.62950542377283,1.64943656449335,1.6095742830523,1.63650825699896,6781398.10938152,0.0,1.0
1986-09-11,27.88,30.38,27.5,30.38,569900,1.50183838726567,1.63650825699896,1.48136856706621,1.63650825699896,10579575.0959117,0.0,1.0
1986-09-12,26.5,28.25,25.38,27.88,1110000,1.42750061917289,1.52176952798619,1.36716851753237,1.50183838726567,20605945.5280961,0.0,1.0
1986-09-15,26.38,27.5,26.0,27.0,700300,1.42103646542569,1.48136856706621,1.40056664522623,1.45443459311955,13000309.5975907,0.0,1.0
1986-09-16,26.25,26.5,25.38,26.25,322200,1.41403363219956,1.42750061917289,1.36716851753237,1.41403363219956,5981293.37761492,0.0,1.0
1986-09-17,25.12,26.5,25.0,26.0,896400,1.35316285108011,1.42750061917289,1.34669869733291,1.40056664522623,16640693.3075544,0.0,1.0
1986-09-18,26.62,26.62,24.75,25.62,802100,1.43396477292009,1.43396477292009,1.33323171035959,1.38009682502677,14890116.1334107,0.0,1.0
1986-09-19,27.25,27.38,26.0,26.38,683300,1.46790158009288,1.47490441331901,1.40056664522623,1.42103646542569,12684723.0444577,0.0,1.0
1986-09-22,27.62,28.0,27.5,27.5,362700,1.4878327208134,1.50830254101286,1.48136856706621,1.48136856706621,6733131.93066709,0.0,1.0
1986-09-23,27.5,28.25,27.5,27.88,354800,1.48136856706621,1.52176952798619,1.48136856706621,1.50183838726567,6586477.00303466,0.0,1.0
1986-09-24,27.62,27.88,27.38,27.75,435700,1.4878327208134,1.50183838726567,1.47490441331901,1.49483555403954,8088297.71764999,0.0,1.0
1986-09-25,26.62,27.62,26.25,27.62,330600,1.43396477292009,1.4878327208134,1.41403363219956,1.4878327208134,6137230.26269239,0.0,1.0
1986-09-26,26.75,27.5,26.0,26.25,278400,1.44096760614622,1.48136856706621,1.40056664522623,1.41403363219956,5168193.90542518,0.0,1.0
1986-09-29,26.12,26.5,25.25,26.5,375500,1.40703079897343,1.42750061917289,1.36016568430624,1.42750061917289,6970750.04126133,0.0,1.0
1986-09-30,25.88,26.75,25.75,26.25,460500,1.39410249147903,1.44096760614622,1.3870996582529,1.41403363219956,8548682.80692637,0.0,1.0
1986-10-01,25.88,26.12,25.5,26.0,1810000,1.39410249147903,1.40703079897343,1.37363267127957,1.40056664522623,33600685.9512198,0.0,1.0
1986-10-02,29.0,29.0,26.88,27.0,700,1.56217048890618,1.56217048890618,1.44797043937235,1.45443459311955,12994.7404231237,0.0,1.0
1986-10-03,28.5,29.62,27.62,28.75,413700,1.53523651495952,1.59556861660004,1.4878327208134,1.54870350193285,7679891.5900661,0.0,1.0
1986-10-06,29.62,29.88,27.88,28.25,449500,1.59556861660004,1.6095742830523,1.50183838726567,1.52176952798619,8344479.74313439,0.0,1.0
1986-10-07,29.0,29.62,28.88,29.62,249100,1.56217048890618,1.59556861660004,1.55570633515898,1.59556861660004,4624271.19914301,0.0,1.0
1986-10-08,28.88,29.5,28.62,28.88,174100,1.55570633515898,1.58910446285284,1.54170066870672,1.55570633515898,3231977.58237976,0.0,1.0
1986-10-09,28.88,29.75,28.38,29.0,235300,1.55570633515898,1.60257144982617,1.52877236121232,1.56217048890618,4368089.17365858,0.0,1.0
1986-10-10,28.12,28.75,28.0,28.62,187900,1.51476669476006,1.54870350193285,1.50830254101286,1.54170066870672,3488159.6078642,0.0,1.0
1986-10-13,28.0,28.62,27.88,28.5,77100,1.50830254101286,1.54170066870672,1.50183838726567,1.53523651495952,1431277.83803262,0.0,1.0
1986-10-14,28.38,29.0,28.25,28.5,349700,1.52877236121232,1.56217048890618,1.52176952798619,1.53523651495952,6491801.0370948,0.0,1.0
1986-10-15,29.38,29.62,28.25,28.62,381600,1.58264030910564,1.59556861660004,1.52176952798619,1.54170066870672,7083989.92209142,0.0,1.0
1986-10-16,29.75,29.88,29.12,29.5,256500,1.60257144982617,1.6095742830523,1.56863464265338,1.58910446285284,4761644.16933031,0.0,1.0
1986-10-17,30.25,30.25,29.25,29.5,476900,1.62950542377283,1.62950542377283,1.57563747587951,1.58910446285284,8853131.01112523,0.0,1.0
1986-10-20,29.62,30.0,29.0,30.0,257900,1.59556861660004,1.6160384367995,1.56217048890618,1.6160384367995,4787633.65017655,0.0,1.0
1986-10-21,30.0,30.0,29.25,29.25,425200,1.6160384367995,1.6160384367995,1.57563747587951,1.57563747587951,7893376.6113031,0.0,1.0
1986-10-22,30.25,30.38,30.0,30.12,141900,1.62950542377283,1.63650825699896,1.6160384367995,1.6225025905467,2634219.52291606,0.0,1.0
1986-10-23,30.0,30.38,29.75,30.25,368100,1.6160384367995,1.63650825699896,1.60257144982617,1.62950542377283,6833377.07107402,0.0,1.0
1986-10-24,28.75,29.88,28.75,29.75,189500,1.54870350193285,1.6095742830523,1.54870350193285,1.60257144982617,3517861.87168848,0.0,1.0
1986-10-27,29.25,29.75,28.62,28.75,145100,1.57563747587951,1.60257144982617,1.54170066870672,1.54870350193285,2693624.05056463,0.0,1.0
1986-10-28,28.62,29.62,28.5,29.5,227700,1.54170066870672,1.59556861660004,1.53523651495952,1.58910446285284,4227003.42049323,0.0,1.0
1986-10-29,29.25,29.75,29.12,29.25,385700,1.57563747587951,1.60257144982617,1.56863464265338,1.57563747587951,7160101.97314114,0.0,1.0
1986-10-30,29.88,30.38,29.62,30.0,531900,1.6095742830523,1.63650825699896,1.59556861660004,1.6160384367995,9874146.33008496,0.0,1.0
1986-10-31,29.88,30.0,29.62,30.0,155000,1.6095742830523,1.6160384367995,1.59556861660004,1.6160384367995,2877406.80797738,0.0,1.0
1986-11-03,30.25,30.25,29.75,30.0,251000,1.62950542377283,1.62950542377283,1.60257144982617,1.6160384367995,4659542.63743433,0.0,1.0
1986-11-04,30.0,30.25,29.62,30.0,350400,1.6160384367995,1.62950542377283,1.59556861660004,1.6160384367995,6504795.77751789,0.0,1.0
1986-11-05,29.88,30.25,29.5,29.62,326800,1.6095742830523,1.62950542377283,1.58910446285284,1.59556861660004,6066687.38610973,0.0,1.0
1986-11-06,31.12,31.25,29.5,30.12,841600,1.67637053844001,1.68337337166614,1.58910446285284,1.6225025905467,15623390.7715727,0.0,1.0
1986-11-07,30.62,31.5,30.38,31.5,238800,1.64943656449335,1.69684035863947,1.63650825699896,1.69684035863947,4433062.8757742,0.0,1.0
1986-11-10,30.12,30.62,29.75,30.62,221800,1.6225025905467,1.64943656449335,1.60257144982617,1.64943656449335,4117476.32264117,0.0,1.0
1986-11-11,31.25,31.38,30.0,30.12,288500,1.68337337166614,1.69037620489227,1.6160384367995,1.6225025905467,5355689.44581597,0.0,1.0
1986-11-12,30.75,31.75,30.62,31.25,355700,1.65643939771949,1.7103073456128,1.64943656449335,1.68337337166614,6603184.52643582,0.0,1.0
1986-11-13,30.75,31.75,30.62,30.88,307400,1.65643939771949,1.7103073456128,1.64943656449335,1.66344223094562,5706547.43724029,0.0,1.0
1986-11-14,30.5,30.62,29.88,30.5,232600,1.64297241074616,1.64943656449335,1.6095742830523,1.64297241074616,4317966.60345508,0.0,1.0
1986-11-17,30.62,31.25,29.88,30.5,321800,1.64943656449335,1.68337337166614,1.6095742830523,1.64297241074616,5973867.81165886,0.0,1.0
1986-11-18,29.75,30.75,29.5,30.62,240300,1.60257144982617,1.65643939771949,1.58910446285284,1.64943656449335,4460908.74810945,0.0,1.0
1986-11-19,30.38,30.62,29.62,29.62,196500,1.63650825699896,1.64943656449335,1.59556861660004,1.59556861660004,3647809.27591971,0.0,1.0
1986-11-20,30.62,31.0,30.38,30.38,251500,1.64943656449335,1.66990638469281,1.63650825699896,1.63650825699896,4668824.59487944,0.0,1.0
1986-11-21,31.12,31.38,30.5,30.5,603000,1.67637053844001,1.69037620489227,1.64297241074616,1.64297241074616,11194040.6787765,0.0,1.0
1986-11-24,31.62,32.0,31.0,31.25,458400,1.70330451238667,1.72377433258613,1.66990638469281,1.68337337166614,8509698.58565698,0.0,1.0
1986-11-25,32.5,32.5,30.62,32.0,972700,1.75070830653279,1.75070830653279,1.64943656449335,1.72377433258613,18057120.0136748,0.0,1.0
1986-11-26,33.12,33.62,30.25,32.62,808100,1.78410643422665,1.8110404081733,1.62950542377283,1.75717246027999,15001499.6227517,0.0,1.0
1986-11-28,32.62,33.25,32.0,33.25,354200,1.75717246027999,1.79110926745278,1.72377433258613,1.79110926745278,6575338.65410056,0.0,1.0
1986-12-01,32.5,32.5,31.75,32.5,236600,1.75070830653279,1.75070830653279,1.7103073456128,1.75070830653279,4392222.26301579,0.0,1.0
1986-12-02,34.0,34.12,32.5,32.5,660000,1.83151022837276,1.83797438211996,1.75070830653279,1.75070830653279,12252183.8275166,0.0,1.0
1986-12-03,33.75,34.25,33.25,33.75,469600,1.81804324139943,1.84497721534609,1.79110926745278,1.81804324139943,8717614.43242698,0.0,1.0
1986-12-04,34.0,34.5,33.5,33.75,284500,1.83151022837276,1.85844420231942,1.80457625442611,1.81804324139943,5281433.78625527,0.0,1.0
1986-12-05,33.38,33.88,32.5,33.75,225200,1.79811210067891,1.82504607462557,1.75070830653279,1.81804324139943,4180593.63326778,0.0,1.0
1986-12-08,34.0,34.12,33.0,33.38,465000,1.83151022837276,1.83797438211996,1.77764228047945,1.79811210067891,8632220.42393216,0.0,1.0
1986-12-09,33.88,34.12,33.62,33.88,231900,1.82504607462557,1.83797438211996,1.8110404081733,1.82504607462557,4304971.86303196,0.0,1.0
1986-12-10,32.38,33.75,32.0,33.75,771900,1.74424415278559,1.81804324139943,1.72377433258613,1.81804324139943,14329485.9037274,0.0,1.0
1986-12-11,32.0,32.5,31.62,32.25,327100,1.72377433258613,1.75070830653279,1.70330451238667,1.73724131955946,6072256.56057679,0.0,1.0
1986-12-12,31.5,32.12,31.0,31.88,226900,1.69684035863947,1.73023848633333,1.66990638469281,1.71731017883893,4212152.28858109,0.0,1.0
1986-12-15,30.88,31.12,30.5,31.0,521600,1.66344223094562,1.67637053844001,1.64297241074616,1.66990638469281,9682938.00671612,0.0,1.0
1986-12-16,32.5,32.75,30.62,31.0,581900,1.75070830653279,1.76417529350612,1.64943656449335,1.66990638469281,10802342.0745938,0.0,1.0
1986-12-17,32.0,32.75,31.75,32.25,208600,1.72377433258613,1.76417529350612,1.7103073456128,1.73724131955946,3872432.64609085,0.0,1.0
1986-12-18,31.88,32.5,31.75,32.0,237500,1.71731017883893,1.75070830653279,1.7103073456128,1.72377433258613,4408929.78641696,0.0,1.0
1986-12-19,34.0,34.0,31.88,32.0,1010000,1.83151022837276,1.83151022837276,1.71731017883893,1.72377433258613,18749554.0390785,0.0,1.0
1986-12-22,32.88,33.38,32.38,33.25,424200,1.77117812673225,1.79811210067891,1.74424415278559,1.79110926745278,7874812.69641294,0.0,1.0
1986-12-23,32.62,33.12,32.38,32.62,320200,1.75717246027999,1.78410643422665,1.74424415278559,1.75717246027999,5944165.54783455,0.0,1.0
1986-12-24,32.88,33.0,32.25,32.38,187900,1.77117812673225,1.77764228047945,1.73724131955946,1.74424415278559,3488159.60786419,0.0,1.0
1986-12-26,32.5,32.75,32.5,32.75,32200,1.75070830653279,1.76417529350612,1.75070830653279,1.76417529350612,597758.059463688,0.0,1.0
1986-12-29,32.5,32.75,32.12,32.38,200700,1.75070830653279,1.76417529350612,1.73023848633333,1.74424415278559,3725777.71845845,0.0,1.0
1986-12-30,32.25,32.75,32.12,32.38,402700,1.73724131955946,1.76417529350612,1.73023848633333,1.74424415278559,7475688.52627414,0.0,1.0
1986-12-31,31.75,32.25,31.38,32.25,334700,1.7103073456128,1.73724131955946,1.69037620489227,1.73724131955946,6213342.31374213,0.0,1.0
1987-01-02,33.0,33.38,32.0,32.12,165000,1.77764228047945,1.79811210067891,1.72377433258613,1.73023848633333,3063045.95687914,0.0,1.0
1987-01-05,34.0,34.5,33.0,33.0,525500,1.83151022837276,1.85844420231942,1.77764228047945,1.77764228047945,9755337.27478785,0.0,1.0
1987-01-06,34.0,34.5,33.5,34.38,439000,1.83151022837276,1.85844420231942,1.80457625442611,1.85198004857222,8149558.63678757,0.0,1.0
1987-01-07,34.0,34.38,33.5,33.88,324300,1.83151022837276,1.85198004857222,1.80457625442611,1.82504607462557,6020277.5988843,0.0,1.0
1987-01-08,34.88,35.12,32.75,33.88,750100,1.87891402251888,1.89184233001328,1.76417529350612,1.82504607462557,13924792.5591215,0.0,1.0
1987-01-09,35.75,36.12,34.75,34.88,545900,1.92577913718607,1.9457102779066,1.87191118929275,1.87891402251888,10134041.1385474,0.0,1.0
1987-01-12,36.38,36.75,35.38,35.5,306700,1.95971594435886,1.97964708507938,1.90584799646554,1.91231215021274,5693552.69681717,0.0,1.0
1987-01-13,35.88,36.38,35.75,36.25,212200,1.9327819704122,1.95971594435886,1.92577913718607,1.95271311113273,3939262.73969548,0.0,1.0
1987-01-14,36.12,36.62,35.62,36.12,303900,1.9457102779066,1.97264425185325,1.91877630395994,1.9457102779066,5641573.73512467,0.0,1.0
1987-01-15,36.12,36.5,35.62,36.25,502500,1.9457102779066,1.96618009810606,1.91877630395994,1.95271311113273,9328367.23231375,0.0,1.0
1987-01-16,36.75,37.75,36.38,36.88,640600,1.97964708507938,2.0335150329727,1.95971594435886,1.98664991830552,11892043.8786472,0.0,1.0
1987-01-19,38.0,38.38,36.25,36.62,499800,2.04698201994603,2.06745184014549,1.95271311113273,1.97264425185325,9278244.66211029,0.0,1.0
1987-01-20,37.75,38.75,36.88,38.38,471900,2.0335150329727,2.08738298086602,1.98664991830552,2.06745184014549,8760311.43667437,0.0,1.0
1987-01-21,37.5,38.62,37.0,37.38,428500,2.02004804599937,2.08038014763989,1.99311407205271,2.01358389225217,7954637.5304407,0.0,1.0
1987-01-22,39.88,39.88,37.5,37.62,531100,2.14825376198547,2.14825376198547,2.02004804599937,2.02651219974657,9859295.1981728,0.0,1.0
1987-01-23,41.5,43.0,39.75,40.0,2200000,2.23551983757264,2.31632175941261,2.14125092875933,2.15471791573266,40840612.7583886,0.0,1.0
1987-01-26,40.0,40.5,38.75,40.5,476700,2.15471791573266,2.18165188967932,2.08738298086602,2.18165188967932,8849418.22814723,0.0,1.0
1987-01-27,40.5,41.0,40.0,40.12,380400,2.18165188967932,2.20858586362598,2.15471791573266,2.16118206947986,7061713.22422321,0.0,1.0
1987-01-28,40.0,40.5,39.5,40.5,313600,2.15471791573266,2.18165188967932,2.12778394178601,2.18165188967932,5821643.70955941,0.0,1.0
1987-01-29,39.38,40.38,38.38,40.25,264600,2.12131978803881,2.17518773593212,2.06745184014549,2.16818490270599,4912011.87994074,0.0,1.0
1987-01-30,39.0,39.12,38.38,39.12,413400,2.10084996783935,2.10731412158654,2.06745184014549,2.10731412158654,7674322.41559902,0.0,1.0
1987-02-02,39.75,40.0,38.75,39.0,182100,2.14125092875933,2.15471791573266,2.08738298086602,2.10084996783935,3380488.90150118,0.0,1.0
1987-02-03,39.0,40.25,38.88,40.0,242700,2.10084996783935,2.16818490270599,2.09438581409215,2.15471791573266,4505462.14384587,0.0,1.0
1987-02-04,39.62,39.62,38.75,39.0,257500,2.1342480955332,2.1342480955332,2.08738298086602,2.10084996783935,4780208.0842205,0.0,1.0
1987-02-05,40.12,40.12,39.5,39.75,381200,2.16118206947986,2.16118206947986,2.12778394178601,2.14125092875933,7076564.35613535,0.0,1.0
1987-02-06,40.5,40.5,39.88,40.12,258900,2.18165188967932,2.18165188967932,2.14825376198547,2.16118206947986,4806197.56506674,0.0,1.0
1987-02-09,40.38,40.5,40.0,40.38,192400,2.17518773593212,2.18165188967932,2.15471791573266,2.17518773593212,3571697.22487,0.0,1.0
1987-02-10,39.25,40.25,38.0,39.88,381500,2.11431695481268,2.16818490270599,2.04698201994603,2.14825376198547,7082133.53060238,0.0,1.0
1987-02-11,41.62,41.88,40.0,40.5,467300,2.24198399131984,2.2559896577721,2.15471791573266,2.18165188967932,8674917.42817954,0.0,1.0
1987-02-12,41.0,41.88,40.0,41.62,379900,2.20858586362598,2.2559896577721,2.15471791573266,2.24198399131984,7052431.26677811,0.0,1.0
1987-02-13,42.5,42.62,40.62,40.88,401400,2.28938778546596,2.29585193921315,2.18811604342652,2.20212170987878,7451555.43691689,0.0,1.0
1987-02-17,44.5,44.5,42.62,42.62,627500,2.39712368125259,2.39712368125259,2.29585193921315,2.29585193921315,11648856.5935858,0.0,1.0
1987-02-18,43.5,44.88,43.0,44.75,524900,2.34325573335927,2.41759350145205,2.31632175941261,2.41059066822592,9744198.92585373,0.0,1.0
1987-02-19,42.5,44.0,42.25,43.75,362400,2.28938778546596,2.37018970730593,2.27592079849263,2.3567227203326,6727562.75620001,0.0,1.0
1987-02-20,44.38,44.38,42.62,42.62,362400,2.39065952750539,2.39065952750539,2.29585193921315,2.29585193921315,6727562.75620002,0.0,1.0
1987-02-23,42.5,44.0,41.75,43.75,741900,2.28938778546596,2.37018970730593,2.24898682454597,2.3567227203326,13772568.457022,0.0,1.0
1987-02-24,41.75,42.88,41.62,42.75,328800,2.24898682454597,2.30985760566542,2.24198399131984,2.30285477243928,6103815.21589008,0.0,1.0
1987-02-25,43.75,44.0,41.75,41.88,431900,2.3567227203326,2.37018970730593,2.24898682454597,2.2559896577721,8017754.8410673,0.0,1.0
1987-02-26,43.25,44.0,43.12,43.5,499300,2.32978874638594,2.37018970730593,2.32278591315981,2.34325573335927,9268962.70466521,0.0,1.0
1987-02-27,44.12,44.38,42.88,43.75,284200,2.37665386105313,2.39065952750539,2.30985760566542,2.3567227203326,5275864.6117882,0.0,1.0
1987-03-02,45.88,46.25,44.12,44.38,422900,2.47146144934537,2.49139259006589,2.37665386105313,2.39065952750539,7850679.60705569,0.0,1.0
1987-03-03,47.25,48.25,43.88,45.88,463900,2.54526053795921,2.59912848585253,2.36372555355873,2.47146144934537,8611800.11755295,0.0,1.0
1987-03-04,48.0,48.25,47.38,47.5,454900,2.5856614988792,2.59912848585253,2.55226337118534,2.55872752493254,8444724.88354135,0.0,1.0
1987-03-05,48.25,48.5,48.0,48.25,443900,2.59912848585253,2.61259547282585,2.5856614988792,2.59912848585253,8240521.8197494,0.0,1.0
1987-03-06,48.25,48.38,47.75,48.25,264900,2.59912848585253,2.60613131907866,2.57219451190587,2.59912848585253,4917581.05440779,0.0,1.0
1987-03-09,47.88,48.38,46.88,48.38,261500,2.579197345132,2.60613131907866,2.52532939723868,2.60613131907866,4854463.74378119,0.0,1.0
1987-03-10,48.0,48.12,47.0,47.0,330900,2.5856614988792,2.59212565262639,2.53179355098588,2.53179355098588,6142799.43715945,0.0,1.0
1987-03-11,47.88,48.38,47.0,48.0,292200,2.579197345132,2.60613131907866,2.53179355098588,2.5856614988792,5424375.93090962,0.0,1.0
1987-03-12,47.5,48.0,47.25,47.75,297300,2.55872752493254,2.5856614988792,2.54526053795921,2.57219451190587,5519051.89684951,0.0,1.0
1987-03-13,46.88,47.88,46.75,47.88,271300,2.52532939723868,2.579197345132,2.51832656401255,2.579197345132,5036390.10970493,0.0,1.0
1987-03-16,45.62,46.75,45.5,46.75,258900,2.4574557828931,2.51832656401255,2.4509916291459,2.51832656401255,4806197.56506674,0.0,1.0
1987-03-17,46.0,46.25,45.5,45.62,235800,2.47792560309256,2.49139259006589,2.4509916291459,2.4574557828931,4377371.13110366,0.0,1.0
1987-03-18,45.88,46.5,45.5,46.5,275500,2.47146144934537,2.50485957703922,2.4509916291459,2.50485957703922,5114358.55224366,0.0,1.0
1987-03-19,46.25,46.5,45.5,45.62,172400,2.49139259006589,2.50485957703922,2.4509916291459,2.4574557828931,3200418.92706646,0.0,1.0
1987-03-20,47.88,48.0,46.5,46.5,383000,2.579197345132,2.5856614988792,2.50485957703922,2.50485957703922,7109979.40293765,0.0,1.0
1987-03-23,48.62,48.75,47.75,48.0,479100,2.61905962657305,2.62606245979918,2.57219451190587,2.5856614988792,8893971.62388364,0.0,1.0
1987-03-24,47.5,48.62,46.25,48.62,724500,2.55872752493254,2.61905962657305,2.49139259006589,2.61905962657305,13449556.337933,0.0,1.0
1987-03-25,46.12,47.0,45.62,47.0,587900,2.48438975683976,2.53179355098588,2.4574557828931,2.53179355098588,10913725.5639349,0.0,1.0
1987-03-26,45.88,46.88,45.38,46.5,454600,2.47146144934537,2.52532939723868,2.44452747539871,2.50485957703922,8439155.70907429,0.0,1.0
1987-03-27,43.88,46.25,43.0,45.62,624400,2.36372555355873,2.49139259006589,2.31632175941261,2.4574557828931,11591308.4574263,0.0,1.0
1987-03-30,42.5,43.0,41.5,42.5,905500,2.28938778546596,2.31632175941261,2.23551983757264,2.28938778546596,16809624.9330549,0.0,1.0
1987-03-31,42.38,42.75,41.5,42.5,560700,2.28292363171876,2.30285477243928,2.23551983757264,2.28938778546596,10408787.078922,0.0,1.0
1987-04-01,43.62,43.75,41.62,41.62,492500,2.34971988710647,2.3567227203326,2.24198399131984,2.24198399131984,9142728.083412,0.0,1.0
1987-04-02,43.5,44.75,43.12,44.25,458700,2.34325573335927,2.41059066822592,2.32278591315981,2.38365669427926,8515267.76012404,0.0,1.0
1987-04-03,44.88,45.0,43.12,43.75,391100,2.41759350145205,2.42405765519925,2.32278591315981,2.3567227203326,7260347.11354809,0.0,1.0
1987-04-06,45.0,45.5,44.5,45.38,412600,2.42405765519925,2.4509916291459,2.39712368125259,2.44452747539871,7659471.28368688,0.0,1.0
1987-04-07,44.5,45.75,44.5,45.0,491800,2.39712368125259,2.46445861611923,2.39712368125259,2.42405765519925,9129733.34298887,0.0,1.0
1987-04-08,44.5,45.0,44.0,45.0,399200,2.39712368125259,2.42405765519925,2.37018970730593,2.42405765519925,7410714.82415851,0.0,1.0
1987-04-09,43.25,44.88,43.0,44.62,444500,2.32978874638594,2.41759350145205,2.31632175941261,2.40358783499979,8251660.16868353,0.0,1.0
1987-04-10,42.75,43.0,41.88,42.5,426900,2.30285477243928,2.31632175941261,2.2559896577721,2.28938778546596,7924935.26661643,0.0,1.0
1987-04-13,42.0,42.88,42.0,42.38,282200,2.2624538115193,2.30985760566542,2.2624538115193,2.28292363171876,5238736.78200785,0.0,1.0
1987-04-14,40.75,42.0,39.62,42.0,976600,2.19511887665265,2.2624538115193,2.1342480955332,2.2624538115193,18129519.2817465,0.0,1.0
1987-04-15,40.75,41.75,40.25,41.38,500800,2.19511887665265,2.24898682454597,2.16818490270599,2.22905568382544,9296808.57700047,0.0,1.0
1987-04-16,42.62,43.38,40.88,40.88,395300,2.29585193921315,2.33679157961207,2.20212170987878,2.20212170987878,7338315.55608684,0.0,1.0
1987-04-20,42.5,43.25,42.0,42.88,299400,2.28938778546596,2.32978874638594,2.2624538115193,2.30985760566542,5558036.11811888,0.0,1.0
1987-04-21,42.5,42.5,41.12,42.0,351400,2.28938778546596,2.28938778546596,2.21505001737318,2.2624538115193,6523359.69240806,0.0,1.0
1987-04-22,42.0,43.25,41.75,42.5,311800,2.2624538115193,2.32978874638594,2.24898682454597,2.28938778546596,5788228.66275707,0.0,1.0
1987-04-23,42.25,43.38,41.5,42.0,555400,2.27592079849263,2.33679157961207,2.23551983757264,2.2624538115193,10310398.3300041,0.0,1.0
1987-04-24,41.88,42.75,40.75,42.25,827100,2.2559896577721,2.30285477243928,2.19511887665265,2.27592079849263,15354214.0056651,0.0,1.0
1987-04-27,41.5,42.0,39.75,41.0,551800,2.23551983757264,2.2624538115193,2.14125092875933,2.20858586362598,10243568.2363995,0.0,1.0
1987-04-28,40.62,42.0,40.62,41.5,299500,2.18811604342652,2.2624538115193,2.18811604342652,2.23551983757264,5559892.50960791,0.0,1.0
1987-04-29,40.88,41.75,40.75,41.5,314300,2.20212170987878,2.24898682454597,2.19511887665265,2.23551983757264,5834638.44998253,0.0,1.0
1987-04-30,41.12,41.88,40.62,40.75,399200,2.21505001737318,2.2559896577721,2.18811604342652,2.19511887665265,7410714.82415851,0.0,1.0
1987-05-01,40.25,41.25,39.5,41.0,407700,2.16818490270599,2.22205285059931,2.12778394178601,2.20858586362598,7568508.10072503,0.0,1.0
1987-05-04,39.88,40.5,39.0,40.0,320000,2.14825376198547,2.18165188967932,2.10084996783935,2.15471791573266,5940452.76485652,0.0,1.0
1987-05-05,40.75,41.12,39.88,40.12,527600,2.19511887665265,2.21505001737318,2.14825376198547,2.16118206947986,9794321.49605721,0.0,1.0
1987-05-06,42.12,42.5,41.0,41.0,594400,2.26891796526649,2.28938778546596,2.20858586362598,2.20858586362598,11034391.010721,0.0,1.0
1987-05-07,43.25,43.62,42.12,43.25,677900,2.32978874638594,2.34971988710647,2.26891796526649,2.32978874638594,12584477.9040508,0.0,1.0
1987-05-08,42.0,43.25,41.5,43.0,577100,2.2624538115193,2.32978874638594,2.23551983757264,2.31632175941261,10713235.2831209,0.0,1.0
1987-05-11,42.12,43.25,42.12,42.38,466500,2.26891796526649,2.32978874638594,2.26891796526649,2.28292363171876,8660066.29626743,0.0,1.0
1987-05-12,42.62,42.88,41.88,42.5,227900,2.29585193921315,2.30985760566542,2.2559896577721,2.28938778546596,4230716.20347126,0.0,1.0
1987-05-13,42.0,42.75,41.5,42.25,521500,2.2624538115193,2.30285477243928,2.23551983757264,2.27592079849263,9681081.61522711,0.0,1.0
1987-05-14,42.12,42.38,41.75,42.25,140400,2.26891796526649,2.28292363171876,2.24898682454597,2.27592079849263,2606373.65058081,0.0,1.0
1987-05-15,40.0,42.12,40.0,42.12,773800,2.15471791573266,2.26891796526649,2.15471791573266,2.26891796526649,14364757.3420187,0.0,1.0
1987-05-18,40.0,40.25,39.25,39.88,570500,2.15471791573266,2.16818490270599,2.11431695481268,2.14825376198547,10590713.4448458,0.0,1.0
1987-05-19,39.62,40.62,39.62,40.25,506400,2.1342480955332,2.18811604342652,2.1342480955332,2.16818490270599,9400766.50038547,0.0,1.0
1987-05-20,38.5,39.62,37.5,39.5,796400,2.07391599389269,2.1342480955332,2.02004804599937,2.12778394178601,14784301.8185367,0.0,1.0
1987-05-21,39.38,39.75,38.88,39.0,555700,2.12131978803881,2.14125092875933,2.09438581409215,2.10084996783935,10315967.5044712,0.0,1.0
1987-05-22,39.88,39.88,39.38,39.5,195100,2.14825376198547,2.14825376198547,2.12131978803881,2.12778394178601,3621819.79507346,0.0,1.0
1987-05-26,40.75,40.88,40.0,40.25,341400,2.19511887665265,2.20212170987878,2.15471791573266,2.16818490270599,6337720.54350631,0.0,1.0
1987-05-27,41.12,41.5,40.38,40.75,276800,2.21505001737318,2.23551983757264,2.17518773593212,2.19511887665265,5138491.64160089,0.0,1.0
1987-05-28,41.38,41.38,40.12,41.25,187000,2.22905568382544,2.22905568382544,2.16118206947986,2.22205285059931,3471452.08446304,0.0,1.0
1987-05-29,40.12,41.62,40.12,41.25,326400,2.16118206947986,2.24198399131984,2.16118206947986,2.22205285059931,6059261.82015366,0.0,1.0
1987-06-01,40.5,41.25,40.38,40.75,382100,2.18165188967932,2.22205285059931,2.17518773593212,2.19511887665265,7093271.87953651,0.0,1.0
1987-06-02,42.12,42.25,40.62,41.12,482400,2.26891796526649,2.27592079849263,2.18811604342652,2.21505001737318,8955232.54302124,0.0,1.0
1987-06-03,43.88,44.0,42.0,42.0,680000,2.36372555355873,2.37018970730593,2.2624538115193,2.2624538115193,12623462.1253201,0.0,1.0
1987-06-04,43.88,44.25,43.62,43.88,608500,2.36372555355873,2.38365669427926,2.34971988710647,2.36372555355873,11296142.2106725,0.0,1.0
1987-06-05,43.25,43.88,42.88,43.25,224100,2.32978874638594,2.36372555355873,2.30985760566542,2.32978874638594,4160173.32688859,0.0,1.0
1987-06-08,43.75,44.12,43.0,43.38,176900,2.3567227203326,2.37665386105313,2.31632175941261,2.33679157961207,3283956.54407225,0.0,1.0
1987-06-09,44.12,44.12,43.5,43.5,393400,2.37665386105313,2.37665386105313,2.34325573335927,2.34325573335927,7303044.11779549,0.0,1.0
1987-06-10,44.25,44.88,44.12,44.25,480300,2.38365669427926,2.41759350145205,2.37665386105313,2.38365669427926,8916248.32175184,0.0,1.0
1987-06-11,44.88,44.88,44.0,44.25,266300,2.41759350145205,2.41759350145205,2.37018970730593,2.38365669427926,4943570.53525404,0.0,1.0
1987-06-12,45.38,45.75,45.0,45.0,389900,2.44452747539871,2.46445861611923,2.42405765519925,2.42405765519925,7238070.41567987,0.0,1.0
1987-06-15,43.5,45.5,43.25,44.88,1010000,2.34325573335927,2.4509916291459,2.32978874638594,2.41759350145205,18749554.0390784,0.0,1.0
1987-06-16,43.5,43.75,42.62,43.5,780600,2.34325573335927,2.3567227203326,2.29585193921315,2.34325573335927,14490991.9632719,0.0,1.0
1987-06-17,44.12,44.12,43.25,43.75,455300,2.37665386105313,2.37665386105313,2.32978874638594,2.3567227203326,8452150.44949742,0.0,1.0
1987-06-18,43.75,43.75,43.12,43.75,454800,2.3567227203326,2.3567227203326,2.32278591315981,2.3567227203326,8442868.49205234,0.0,1.0
1987-06-19,44.75,44.75,43.5,43.88,670100,2.41059066822592,2.41059066822592,2.34325573335927,2.36372555355873,12439679.3679074,0.0,1.0
1987-06-22,45.88,45.88,44.88,45.0,456900,2.47146144934537,2.47146144934537,2.41759350145205,2.42405765519925,8481852.7133217,0.0,1.0
1987-06-23,45.25,46.5,45.0,46.0,676700,2.43752464217258,2.50485957703922,2.42405765519925,2.47792560309256,12562201.2061825,0.0,1.0
1987-06-24,44.25,45.12,44.12,44.75,301800,2.38365669427926,2.43052180894644,2.37665386105313,2.41059066822592,5602589.51385531,0.0,1.0
1987-06-25,44.75,45.38,44.62,44.75,303500,2.41059066822592,2.44452747539871,2.40358783499979,2.41059066822592,5634148.16916861,0.0,1.0
1987-06-26,44.12,44.75,43.75,44.75,418900,2.37665386105313,2.41059066822592,2.3567227203326,2.41059066822592,7776423.94749499,0.0,1.0
1987-06-29,44.12,44.12,43.75,44.0,216300,2.37665386105313,2.37665386105313,2.3567227203326,2.37018970730593,4015374.79074521,0.0,1.0
1987-06-30,43.38,44.38,43.12,44.25,419600,2.33679157961207,2.39065952750539,2.32278591315981,2.38365669427926,7789418.68791814,0.0,1.0
1987-07-01,43.0,43.12,42.62,43.0,366700,2.31632175941261,2.32278591315981,2.29585193921315,2.31632175941261,6807387.59022779,0.0,1.0
1987-07-02,43.62,43.75,43.25,43.25,251400,2.34971988710647,2.3567227203326,2.32978874638594,2.32978874638594,4666968.20339041,0.0,1.0
1987-07-06,43.88,44.12,43.5,43.75,384600,2.36372555355873,2.37665386105313,2.34325573335927,2.3567227203326,7139681.66676195,0.0,1.0
1987-07-07,44.38,44.75,43.62,43.88,437600,2.39065952750539,2.41059066822592,2.34971988710647,2.36372555355873,8123569.15594131,0.0,1.0
1987-07-08,43.75,44.5,43.25,44.12,535800,2.3567227203326,2.39712368125259,2.32978874638594,2.37665386105313,9946545.59815665,0.0,1.0
1987-07-09,44.0,44.88,43.5,43.5,449700,2.37018970730593,2.41759350145205,2.34325573335927,2.34325573335927,8348192.52611244,0.0,1.0
1987-07-10,45.0,45.12,44.0,44.25,507500,2.42405765519925,2.43052180894644,2.37018970730593,2.38365669427926,9421186.80676464,0.0,1.0
1987-07-13,44.38,44.5,43.88,44.5,196100,2.39065952750539,2.39712368125259,2.36372555355873,2.39712368125259,3640383.70996364,0.0,1.0
1987-07-14,45.5,45.5,44.0,44.62,389100,2.4509916291459,2.4509916291459,2.37018970730593,2.40358783499979,7223219.28376775,0.0,1.0
1987-07-15,45.75,46.25,43.38,45.25,604400,2.46445861611923,2.49139259006589,2.33679157961207,2.43752464217258,11220030.1596228,0.0,1.0
1987-07-16,45.88,46.0,44.75,45.88,595600,2.47146144934537,2.47792560309256,2.41059066822592,2.47146144934537,11056667.7085892,0.0,1.0
1987-07-17,45.88,46.0,45.25,46.0,399900,2.47146144934537,2.47792560309256,2.43752464217258,2.47792560309256,7423709.56458163,0.0,1.0
1987-07-20,45.38,45.5,45.0,45.25,345000,2.44452747539871,2.4509916291459,2.42405765519925,2.43752464217258,6404550.63711094,0.0,1.0
1987-07-21,45.25,45.5,44.38,45.12,262400,2.43752464217258,2.4509916291459,2.39065952750539,2.43052180894644,4871171.26718235,0.0,1.0
1987-07-22,45.88,46.12,44.62,45.0,482000,2.47146144934537,2.48438975683976,2.40358783499979,2.42405765519925,8947806.97706513,0.0,1.0
1987-07-23,45.5,46.0,45.0,45.88,290100,2.4509916291459,2.47792560309256,2.42405765519925,2.47146144934537,5385391.70964026,0.0,1.0
1987-07-24,46.5,47.25,45.38,45.5,530700,2.50485957703922,2.54526053795921,2.44452747539871,2.4509916291459,9851869.63221676,0.0,1.0
1987-07-27,47.38,47.5,45.88,46.5,357100,2.55226337118534,2.55872752493254,2.47146144934537,2.50485957703922,6629174.00728208,0.0,1.0
1987-07-28,47.25,47.5,46.62,47.38,262900,2.54526053795921,2.55872752493254,2.51132373078642,2.55226337118534,4880453.22462744,0.0,1.0
1987-07-29,47.5,47.5,46.38,47.0,306900,2.55872752493254,2.55872752493254,2.49839542329202,2.53179355098588,5697265.47979521,0.0,1.0
1987-07-30,47.62,47.75,47.12,47.5,253000,2.56519167867974,2.57219451190587,2.53825770473308,2.55872752493254,4696670.46721469,0.0,1.0
1987-07-31,48.5,48.5,47.25,47.62,420900,2.61259547282585,2.61259547282585,2.54526053795921,2.56519167867974,7813551.77727537,0.0,1.0
1987-08-03,48.0,48.12,47.25,48.0,317900,2.5856614988792,2.59212565262639,2.54526053795921,2.5856614988792,5901468.54358715,0.0,1.0
1987-08-04,47.88,48.0,46.62,47.5,268400,2.579197345132,2.5856614988792,2.51132373078642,2.55872752493254,4982554.75652341,0.0,1.0
1987-08-05,48.0,48.38,47.62,47.62,409700,2.5856614988792,2.60613131907866,2.56519167867974,2.56519167867974,7605635.93050536,0.0,1.0
1987-08-06,48.75,48.88,47.62,48.25,502300,2.62606245979918,2.63306529302531,2.56519167867974,2.59912848585253,9324654.44933575,0.0,1.0
1987-08-07,48.75,49.0,47.88,48.75,417600,2.62606245979918,2.63952944677251,2.579197345132,2.62606245979918,7752290.85813778,0.0,1.0
1987-08-10,49.88,49.88,48.75,48.88,551900,2.68693324091863,2.68693324091863,2.62606245979918,2.63306529302531,10245424.6278885,0.0,1.0
1987-08-11,51.0,52.0,49.25,50.88,1350000,2.74726534255915,2.80113329045246,2.65299643374584,2.74080118881195,25061285.1017384,0.0,1.0
1987-08-12,50.12,50.88,50.12,50.25,640200,2.69986154841303,2.74080118881195,2.69986154841303,2.70686438163916,11884618.3126911,0.0,1.0
1987-08-13,50.5,50.88,50.0,50.0,447200,2.72033136861249,2.74080118881195,2.69339739466583,2.69339739466583,8301782.73888699,0.0,1.0
1987-08-14,52.0,52.88,50.25,50.5,479700,2.80113329045246,2.84853708459858,2.70686438163916,2.72033136861249,8905109.97281775,0.0,1.0
1987-08-17,51.75,52.25,51.5,51.88,571400,2.78766630347913,2.81460027742579,2.7741993165058,2.79466913670526,10607420.968247,0.0,1.0
1987-08-18,50.5,51.75,49.88,51.62,560900,2.72033136861249,2.78766630347913,2.68693324091863,2.780663470253,10412499.8619001,0.0,1.0
1987-08-19,50.5,50.75,50.38,50.62,388200,2.72033136861249,2.73379835558582,2.71386721486529,2.72679552235969,7206511.76036657,0.0,1.0
1987-08-20,50.25,50.62,50.0,50.5,475800,2.70686438163916,2.72679552235969,2.69339739466583,2.72033136861249,8832710.70474605,0.0,1.0
1987-08-21,50.0,50.5,49.5,50.25,447100,2.69339739466583,2.72033136861249,2.66646342071917,2.70686438163916,8299926.34739798,0.0,1.0
1987-08-24,48.5,49.88,47.5,49.75,538300,2.61259547282585,2.68693324091863,2.55872752493254,2.6799304076925,9992955.38538211,0.0,1.0
1987-08-25,49.0,49.12,47.88,48.5,370100,2.63952944677251,2.64599360051971,2.579197345132,2.61259547282585,6870504.90085439,0.0,1.0
1987-08-26,49.25,49.88,49.0,49.12,254200,2.65299643374584,2.68693324091863,2.63952944677251,2.64599360051971,4718947.16508291,0.0,1.0
1987-08-27,48.62,49.0,48.12,48.88,218200,2.61905962657305,2.63952944677251,2.59212565262639,2.63306529302531,4050646.22903655,0.0,1.0
1987-08-28,47.5,48.62,47.5,48.38,228700,2.55872752493254,2.61905962657305,2.55872752493254,2.60613131907866,4245567.3353834,0.0,1.0
1987-08-31,47.0,47.62,46.75,47.25,356200,2.53179355098588,2.56519167867974,2.51832656401255,2.54526053795921,6612466.48388092,0.0,1.0
1987-09-01,46.25,47.25,45.88,47.0,376500,2.49139259006589,2.54526053795921,2.47146144934537,2.53179355098588,6989313.95615152,0.0,1.0
1987-09-02,45.25,46.25,44.75,45.5,601300,2.43752464217258,2.49139259006589,2.41059066822592,2.4509916291459,11162482.0234632,0.0,1.0
1987-09-03,42.62,45.75,41.12,45.75,2426000,2.29585193921315,2.46445861611923,2.21505001737318,2.46445861611923,45036057.5235686,0.0,1.0
1987-09-04,40.88,42.88,40.75,40.88,1151000,2.20212170987878,2.30985760566542,2.19511887665265,2.20212170987878,21367066.0385933,0.0,1.0
1987-09-08,40.12,40.62,39.0,40.38,1080000,2.16118206947986,2.18811604342652,2.10084996783935,2.17518773593212,20049028.0813908,0.0,1.0
1987-09-09,40.0,40.75,39.5,40.25,1080000,2.15471791573266,2.19511887665265,2.12778394178601,2.16818490270599,20049028.0813908,0.0,1.0
1987-09-10,39.62,40.5,39.62,40.25,945900,2.1342480955332,2.18165188967932,2.1342480955332,2.16818490270599,17559607.0946181,0.0,1.0
1987-09-11,40.25,40.62,39.0,39.38,828700,2.16818490270599,2.18811604342652,2.10084996783935,2.12131978803881,15383916.2694894,0.0,1.0
1987-09-14,40.5,41.25,40.25,41.0,598700,2.18165188967932,2.22205285059931,2.16818490270599,2.20858586362598,11114215.8447488,0.0,1.0
1987-09-15,39.0,40.75,39.0,40.75,828000,2.10084996783935,2.19511887665265,2.10084996783935,2.19511887665265,15370921.5290662,0.0,1.0
1987-09-16,38.25,39.12,37.88,39.0,1130000,2.06044900691936,2.10731412158654,2.04051786619883,2.10084996783935,20977223.8258996,0.0,1.0
1987-09-17,38.0,39.5,37.75,38.5,844900,2.04698201994603,2.12778394178601,2.0335150329727,2.07391599389269,15684651.6907103,0.0,1.0
1987-09-18,36.0,38.25,35.75,38.0,2060000,1.9392461241594,2.06044900691936,1.92577913718607,2.04698201994603,38241664.6737639,0.0,1.0
1987-09-21,34.75,35.88,34.12,34.5,2000000,1.87191118929275,1.9327819704122,1.83797438211996,1.85844420231942,37127829.7803533,0.0,1.0
1987-09-22,37.0,37.0,34.88,35.0,1560000,1.99311407205271,1.99311407205271,1.87891402251888,1.88537817626608,28959707.2286756,0.0,1.0
1987-09-23,35.88,36.88,35.5,36.88,916400,1.9327819704122,1.98664991830552,1.91231215021274,1.98664991830552,17011971.6053579,0.0,1.0
1987-09-24,36.12,36.75,35.5,35.5,644000,1.9457102779066,1.97964708507938,1.91231215021274,1.91231215021274,11955161.1892737,0.0,1.0
1987-09-25,35.88,36.0,35.62,35.88,573900,1.9327819704122,1.9392461241594,1.91877630395994,1.9327819704122,10653830.7554724,0.0,1.0
1987-09-28,35.38,36.5,35.25,36.0,731200,1.90584799646554,1.96618009810606,1.89884516323941,1.9392461241594,13573934.5676972,0.0,1.0
1987-09-29,36.0,36.0,35.0,35.12,663800,1.9392461241594,1.9392461241594,1.88537817626608,1.89184233001328,12322726.7040992,0.0,1.0
1987-09-30,36.0,36.38,35.5,35.75,631600,1.9392461241594,1.95971594435886,1.91231215021274,1.92577913718607,11724968.6446356,0.0,1.0
1987-10-01,36.12,36.25,35.62,36.0,666200,1.9457102779066,1.95271311113273,1.91877630395994,1.9392461241594,12367280.0998357,0.0,1.0
1987-10-02,35.75,36.25,35.75,36.12,722400,1.92577913718607,1.95271311113273,1.92577913718607,1.9457102779066,13410572.1166636,0.0,1.0
1987-10-05,35.0,35.5,35.0,35.38,771900,1.88537817626608,1.91231215021274,1.88537817626608,1.90584799646554,14329485.9037274,0.0,1.0
1987-10-06,35.0,35.62,34.62,34.62,634000,1.88537817626608,1.91877630395994,1.86490835606662,1.86490835606662,11769522.040372,0.0,1.0
1987-10-07,31.25,34.25,31.0,34.25,1710000,1.68337337166614,1.84497721534609,1.66990638469281,1.84497721534609,31744294.4622021,0.0,1.0
1987-10-08,29.12,30.25,28.38,30.0,3670000,1.56863464265338,1.62950542377283,1.52877236121232,1.6160384367995,68129567.6469483,0.0,1.0
1987-10-09,28.75,29.62,28.38,29.0,1790000,1.54870350193285,1.59556861660004,1.52877236121232,1.56217048890618,33229407.6534163,0.0,1.0
1987-10-12,28.88,29.5,28.12,28.88,1250000,1.55570633515898,1.58910446285284,1.51476669476006,1.55570633515898,23204893.6127209,0.0,1.0
1987-10-13,29.25,29.88,28.5,29.5,941200,1.57563747587951,1.6095742830523,1.53523651495952,1.58910446285284,17472356.6946343,0.0,1.0
1987-10-14,28.62,29.62,28.38,29.12,985600,1.54170066870672,1.59556861660004,1.52877236121232,1.56863464265338,18296594.5157581,0.0,1.0
1987-10-15,26.38,28.38,26.0,28.25,980800,1.42103646542569,1.52877236121232,1.40056664522623,1.52176952798619,18207487.7242853,0.0,1.0
1987-10-16,25.12,27.25,24.75,26.5,1434400,1.35316285108011,1.46790158009288,1.33323171035959,1.42750061917289,26628079.5184694,0.0,1.0
1987-10-19,21.5,32.62,21.38,23.0,2684700,1.15816087970631,1.75717246027999,1.15169672595911,1.23896280154628,49838542.3056571,0.0,1.0
1987-10-20,21.62,24.0,16.5,21.25,3775300,1.1646250334535,1.2928307494396,0.888821140239724,1.14469389273298,70084347.8848842,0.0,1.0
1987-10-21,22.5,24.0,21.88,21.88,3028100,1.21202882759962,1.2928307494396,1.17863069990577,1.17863069990577,56213390.6789441,0.0,1.0
1987-10-22,21.12,21.88,19.5,19.5,1490200,1.13769105950685,1.17863069990577,1.05042498391967,1.05042498391967,27663945.9693412,0.0,1.0
1987-10-23,20.5,21.25,19.75,20.0,923000,1.10429293181299,1.14469389273298,1.063891970893,1.07735895786633,17134493.4436331,0.0,1.0
1987-10-26,18.0,19.5,17.75,19.25,1120000,0.969623062079699,1.05042498391967,0.956156075106369,1.03695799694634,20791584.6769978,0.0,1.0
1987-10-27,18.25,19.75,18.25,19.0,1230000,0.983090049053028,1.063891970893,0.983090049053028,1.02349100997302,22833615.3149173,0.0,1.0
1987-10-28,18.0,19.0,17.12,17.5,747100,0.969623062079699,1.02349100997302,0.92221926793358,0.94268908813304,13869100.814451,0.0,1.0
1987-10-29,21.12,21.75,18.62,19.0,703500,1.13769105950685,1.17162786667964,1.00302118977356,1.02349100997302,13059714.1252392,0.0,1.0
1987-10-30,20.5,23.38,20.5,22.0,781500,1.10429293181299,1.25943262174574,1.10429293181299,1.18509485365297,14507699.4866731,0.0,1.0
1987-11-02,19.0,20.88,18.75,20.75,729600,1.02349100997302,1.12476275201245,1.01002402299969,1.11775991878632,13544232.3038728,0.0,1.0
1987-11-03,18.38,18.38,17.0,18.0,918500,0.990092882279159,0.990092882279159,0.915755114186382,0.969623062079699,17050955.8266273,0.0,1.0
1987-11-04,18.25,18.75,17.62,18.0,1060000,0.983090049053028,1.01002402299969,0.949153241880238,0.969623062079699,19677749.7835873,0.0,1.0
1987-11-05,18.38,18.88,17.88,18.25,1890000,0.990092882279159,1.01702685622582,0.963158908332501,0.983090049053028,35085799.1424339,0.0,1.0
1987-11-06,19.25,20.12,18.25,18.25,1050000,1.03695799694634,1.08382311161353,0.983090049053028,0.983090049053028,19492110.6346856,0.0,1.0
1987-11-09,19.38,19.88,18.62,19.12,848200,1.04396083017248,1.07089480411913,1.00302118977356,1.02995516372021,15745912.6098478,0.0,1.0
1987-11-10,20.25,26.12,18.62,18.62,1082900,1.09082594483966,1.40703079897343,1.00302118977356,1.00302118977356,20102863.4345723,0.0,1.0
1987-11-11,20.25,20.75,19.5,20.38,516000,1.09082594483966,1.11775991878632,1.05042498391967,1.09782877806579,9578980.08333116,0.0,1.0
1987-11-12,20.5,21.62,20.0,20.88,622500,1.10429293181299,1.1646250334535,1.07735895786633,1.12476275201245,11556037.019135,0.0,1.0
1987-11-13,21.5,22.0,20.75,20.75,1910000,1.15816087970631,1.18509485365297,1.11775991878632,1.11775991878632,35457077.4402373,0.0,1.0
1987-11-16,20.62,22.25,20.5,22.0,881100,1.11075708556019,1.19856184062629,1.10429293181299,1.18509485365297,16356665.4097346,0.0,1.0
1987-11-17,20.0,20.5,19.38,20.5,487400,1.07735895786633,1.10429293181299,1.04396083017248,1.10429293181299,9048052.11747212,0.0,1.0
1987-11-18,19.5,19.88,19.0,19.75,978300,1.05042498391967,1.07089480411913,1.02349100997302,1.063891970893,18161077.9370599,0.0,1.0
1987-11-19,19.0,19.62,18.88,19.5,522800,1.02349100997302,1.05688913766687,1.01702685622582,1.05042498391967,9705214.70458431,0.0,1.0
1987-11-20,18.88,19.5,18.25,18.5,1090000,1.01702685622582,1.05042498391967,0.983090049053028,0.996557036026357,20234667.2302925,0.0,1.0
1987-11-23,18.75,18.88,18.5,18.5,254000,1.01002402299969,1.01702685622582,0.996557036026357,0.996557036026357,4715234.38210485,0.0,1.0
1987-11-24,19.0,19.38,18.62,18.62,632400,1.02349100997302,1.04396083017248,1.00302118977356,1.00302118977356,11739819.7765477,0.0,1.0
1987-11-25,18.5,19.0,18.5,19.0,455100,0.996557036026357,1.02349100997302,0.996557036026357,1.02349100997302,8448437.66651939,0.0,1.0
1987-11-27,18.75,19.12,18.5,18.5,761900,1.01002402299969,1.02995516372021,0.996557036026357,0.996557036026357,14143846.7548255,0.0,1.0
1987-11-30,17.88,18.25,17.25,18.0,956000,0.963158908332501,0.983090049053028,0.929222101159711,0.969623062079699,17747102.6350089,0.0,1.0
1987-12-01,17.5,18.5,17.38,17.75,314700,0.94268908813304,0.996557036026357,0.936224934385842,0.956156075106369,5842064.0159386,0.0,1.0
1987-12-02,17.88,17.88,17.12,17.5,638400,0.963158908332501,0.963158908332501,0.92221926793358,0.94268908813304,11851203.2658888,0.0,1.0
1987-12-03,16.38,17.75,16.0,17.75,2399200,0.882356986492526,0.956156075106369,0.861887166293065,0.956156075106369,44538544.6045118,0.0,1.0
1987-12-04,16.62,16.75,15.88,16.12,1515700,0.895285293986922,0.902288127213053,0.855423012545868,0.868351320040263,28137325.7990407,0.0,1.0
1987-12-07,16.25,16.75,16.25,16.5,544300,0.878586230139993,0.905619652605839,0.878586230139993,0.892102941372916,10067167.793639,0.06,1.0
1987-12-08,16.88,16.88,16.0,16.25,696200,0.912648342446959,0.912648342446959,0.865069518907071,0.878586230139993,12876652.9816855,0.0,1.0
1987-12-09,17.62,17.88,16.5,16.88,398600,0.952657807696411,0.966715187378651,0.892102941372916,0.912648342446959,7372355.4704106,0.0,1.0
1987-12-10,16.88,17.75,16.62,17.0,938300,0.912648342446959,0.959686497537531,0.89859096276472,0.919136363838762,17354443.3966038,0.0,1.0
1987-12-11,17.0,17.5,16.75,17.25,312700,0.919136363838762,0.946169786304608,0.905619652605839,0.932653075071685,5783581.4239774,0.0,1.0
1987-12-14,17.62,17.62,17.0,17.25,596200,0.952657807696411,0.952657807696411,0.919136363838762,0.932653075071685,11027090.6459077,0.0,1.0
1987-12-15,17.25,17.88,17.12,17.62,517900,0.932653075071685,0.966715187378651,0.925624385230565,0.952657807696411,9578883.3369936,0.0,1.0
1987-12-16,17.88,17.88,17.0,17.25,667900,0.966715187378651,0.966715187378651,0.919136363838762,0.932653075071685,12353226.8406604,0.0,1.0
1987-12-17,17.88,18.12,17.5,18.0,412100,0.966715187378651,0.979691230162257,0.946169786304608,0.973203208770454,7622046.38574061,0.0,1.0
1987-12-18,18.38,18.38,17.62,18.12,1040000,0.993748609844497,0.993748609844497,0.952657807696411,0.979691230162257,19235448.2920899,0.0,1.0
1987-12-21,17.38,18.25,17.12,18.0,847500,0.939681764912805,0.986719920003377,0.925624385230565,0.973203208770454,15675040.7957175,0.0,1.0
1987-12-22,17.62,17.62,16.75,17.12,678300,0.952657807696411,0.952657807696411,0.905619652605839,0.925624385230565,12545581.3235813,0.0,1.0
1987-12-23,18.5,18.62,17.12,17.5,887100,1.0002366312363,1.0067246526281,0.925624385230565,0.946169786304608,16407467.4806855,0.0,1.0
1987-12-24,18.5,18.75,18.25,18.5,335600,1.0002366312363,1.01375334246922,0.986719920003377,1.0002366312363,6207131.19887053,0.0,1.0
1987-12-28,17.5,18.0,17.12,17.75,334600,0.946169786304608,0.973203208770454,0.925624385230565,0.959686497537531,6188635.57551276,0.0,1.0
1987-12-29,17.5,17.75,17.25,17.75,257600,0.946169786304608,0.959686497537531,0.932653075071685,0.959686497537531,4764472.5769638,0.0,1.0
1987-12-30,17.62,18.0,17.25,17.25,795500,0.952657807696411,0.973203208770454,0.932653075071685,0.932653075071685,14713268.381113,0.0,1.0
1987-12-31,17.25,17.75,17.0,17.38,368800,0.932653075071685,0.959686497537531,0.919136363838762,0.939681764912805,6821185.89434879,0.0,1.0
1988-01-04,18.0,18.25,17.5,17.5,521300,0.973203208770454,0.986719920003377,0.946169786304608,0.946169786304608,9641768.45641004,0.0,1.0
1988-01-05,18.5,18.62,18.12,18.12,927800,1.0002366312363,1.0067246526281,0.979691230162257,0.979691230162257,17160239.3513471,0.0,1.0
1988-01-06,19.62,19.88,18.12,18.5,1070000,1.0607914975598,1.07484887724204,0.979691230162257,1.0002366312363,19790316.9928231,0.0,1.0
1988-01-07,20.5,20.88,18.88,19.38,1260000,1.10837032109968,1.12891572217373,1.02078203231034,1.04781545477619,23304485.4308013,0.0,1.0
1988-01-08,18.12,20.5,17.75,20.12,816300,0.979691230162257,1.10837032109968,0.959686497537531,1.08782492002564,15097977.3469548,0.0,1.0
1988-01-11,19.0,19.12,17.75,18.62,676500,1.02727005370215,1.03375807509395,0.959686497537531,1.0067246526281,12512289.2015372,0.0,1.0
1988-01-12,18.62,18.88,18.12,18.75,543900,1.0067246526281,1.02078203231034,0.979691230162257,1.01375334246922,10059769.5442959,0.0,1.0
1988-01-13,18.38,18.75,18.12,18.38,498600,0.993748609844497,1.01375334246922,0.979691230162257,0.993748609844497,9221917.80618846,0.0,1.0
1988-01-14,18.25,18.75,18.12,18.5,192700,0.986719920003377,1.01375334246922,0.979691230162257,1.0002366312363,3564106.62104396,0.0,1.0
1988-01-15,19.0,19.38,18.75,19.0,660800,1.02727005370215,1.04781545477619,1.01375334246922,1.02727005370215,12221907.9148201,0.0,1.0
1988-01-18,18.5,19.0,18.38,19.0,281300,1.0002366312363,1.02727005370215,0.993748609844497,1.02727005370215,5202818.85054315,0.0,1.0
1988-01-19,18.25,18.75,18.0,18.12,352500,0.986719920003377,1.01375334246922,0.973203208770454,0.979691230162257,6519707.23361699,0.0,1.0
1988-01-20,17.5,18.25,17.25,18.0,806200,0.946169786304608,0.986719920003377,0.932653075071685,0.973203208770454,14911171.5510412,0.0,1.0
1988-01-21,17.5,17.75,17.25,17.5,319300,0.946169786304608,0.959686497537531,0.932653075071685,0.946169786304608,5905652.53813874,0.0,1.0
1988-01-22,17.5,17.75,17.0,17.75,180700,0.946169786304608,0.959686497537531,0.919136363838762,0.959686497537531,3342159.14075061,0.0,1.0
1988-01-25,18.25,18.5,17.62,17.75,574200,0.986719920003377,1.0002366312363,0.952657807696411,0.959686497537531,10620186.9320365,0.0,1.0
1988-01-26,18.5,18.75,18.25,18.25,272600,1.0002366312363,1.01375334246922,0.986719920003377,0.986719920003377,5041906.92733048,0.0,1.0
1988-01-27,18.38,18.88,18.12,18.38,597800,0.993748609844497,1.02078203231034,0.979691230162257,0.993748609844497,11056683.6432801,0.0,1.0
1988-01-28,18.38,18.62,18.12,18.38,395900,0.993748609844497,1.0067246526281,0.979691230162257,0.993748609844497,7322417.28734459,0.0,1.0
1988-01-29,18.12,18.75,17.88,18.62,245500,0.979691230162257,1.01375334246922,0.966715187378651,1.0067246526281,4540675.53433467,0.0,1.0
1988-02-01,18.5,18.62,18.25,18.38,488500,1.0002366312363,1.0067246526281,0.986719920003377,0.993748609844497,9035112.0102749,0.0,1.0
1988-02-02,18.88,19.25,18.12,18.5,769500,1.02078203231034,1.04078676493507,0.979691230162257,1.0002366312363,14232382.1738108,0.0,1.0
1988-02-03,18.62,19.25,18.38,18.75,379600,1.0067246526281,1.04078676493507,0.993748609844497,1.01375334246922,7020938.62661282,0.0,1.0
1988-02-04,17.25,18.38,17.0,18.38,1781200,0.932653075071685,0.993748609844497,0.919136363838762,0.993748609844497,32944404.3248754,0.0,1.0
1988-02-05,17.12,17.5,17.0,17.5,675600,0.925624385230565,0.946169786304608,0.919136363838762,0.946169786304608,12495643.1405153,0.0,1.0
1988-02-08,16.62,16.88,16.38,16.5,640300,0.89859096276472,0.912648342446959,0.885614919981113,0.892102941372916,11842747.6359857,0.0,1.0
1988-02-09,16.88,16.88,16.38,16.38,484700,0.912648342446959,0.912648342446959,0.885614919981113,0.885614919981113,8964828.64151534,0.0,1.0
1988-02-10,17.25,17.38,16.75,16.75,427700,0.932653075071685,0.939681764912805,0.905619652605839,0.905619652605839,7910578.11012196,0.0,1.0
1988-02-11,16.88,17.12,16.5,17.0,771500,0.912648342446959,0.925624385230565,0.892102941372916,0.919136363838762,14269373.4205263,0.0,1.0
1988-02-12,17.0,17.38,16.75,17.0,496900,0.919136363838762,0.939681764912805,0.905619652605839,0.919136363838762,9190475.24648024,0.0,1.0
1988-02-16,17.25,17.25,16.75,17.0,510600,0.932653075071685,0.932653075071685,0.905619652605839,0.919136363838762,9443865.28648181,0.0,1.0
1988-02-17,17.62,18.0,17.38,17.5,1150000,0.952657807696411,0.973203208770454,0.939681764912805,0.946169786304608,21269966.8614455,0.0,1.0
1988-02-18,18.25,18.38,17.62,17.75,966000,0.986719920003377,0.993748609844497,0.952657807696411,0.959686497537531,17866772.1636142,0.0,1.0
1988-02-19,18.75,18.88,18.25,18.25,802700,1.01375334246922,1.02078203231034,0.986719920003377,0.986719920003377,14846436.869289,0.0,1.0
1988-02-22,19.5,19.62,18.62,18.88,1080000,1.05430347616799,1.0607914975598,1.0067246526281,1.02078203231034,19975273.226401,0.0,1.0
1988-02-23,19.12,19.38,18.88,19.25,379200,1.03375807509395,1.04781545477619,1.02078203231034,1.04078676493507,7013540.37726968,0.0,1.0
1988-02-24,19.5,20.0,19.0,19.38,561900,1.05430347616799,1.08133689863384,1.02727005370215,1.04781545477619,10392690.7647359,0.0,1.0
1988-02-25,20.12,20.88,19.38,19.5,1642700,1.08782492002564,1.12891572217373,1.04781545477619,1.05430347616799,30382760.4898231,0.0,1.0
1988-02-26,20.5,21.0,20.25,20.5,1192600,1.10837032109968,1.13540374356553,1.09485360986676,1.10837032109968,22057880.416487,0.0,1.0
1988-02-29,22.5,22.62,20.62,20.75,1792700,1.21650401096307,1.22299203235487,1.11485834249149,1.12188703233261,33157103.9934898,0.0,1.0
1988-03-01,22.0,22.75,21.75,22.62,1300000,1.18947058849722,1.23002072219599,1.1759538772643,1.22299203235487,24044310.3651124,0.0,1.0
1988-03-02,22.25,22.62,22.0,22.62,820300,1.20298729973014,1.22299203235487,1.18947058849722,1.22299203235487,15171959.8403859,0.0,1.0
1988-03-03,20.62,22.25,20.25,22.25,954600,1.11485834249149,1.20298729973014,1.09485360986676,1.20298729973014,17655922.0573355,0.0,1.0
1988-03-04,20.38,20.75,19.88,20.62,732700,1.10188229970788,1.12188703233261,1.07484887724204,1.11485834249149,13551743.2342445,0.0,1.0
1988-03-07,20.0,20.5,19.5,20.25,378500,1.08458090932974,1.11169543206298,1.0574663865965,1.09813817069636,6979654.47748678,0.06,1.0
1988-03-08,21.38,21.62,20.12,20.12,681700,1.15941699207349,1.17243196298545,1.09108839478572,1.09108839478572,12570754.1804564,0.0,1.0
1988-03-09,21.25,21.62,21.0,21.25,556900,1.15236721616285,1.17243196298545,1.13880995479623,1.15236721616285,10269404.434643,0.0,1.0
1988-03-10,20.0,21.12,20.0,21.0,412000,1.08458090932974,1.14531744025221,1.08458090932974,1.13880995479623,7597404.6095761,0.0,1.0
1988-03-11,20.62,20.62,20.0,20.12,783800,1.11820291751896,1.11820291751896,1.08458090932974,1.09108839478572,14453509.060645,0.0,1.0
1988-03-14,21.0,21.12,20.5,20.75,474600,1.13880995479623,1.14531744025221,1.11169543206298,1.1252526934296,8751767.54297283,0.0,1.0
1988-03-15,20.88,21.12,20.75,21.0,256600,1.13230246934025,1.14531744025221,1.1252526934296,1.13880995479623,4731781.60877967,0.0,1.0
1988-03-16,21.25,22.12,20.62,20.75,240100,1.15236721616285,1.19954648571869,1.11820291751896,1.1252526934296,4427516.61834762,0.0,1.0
1988-03-17,21.38,21.38,21.0,21.25,378200,1.15941699207349,1.15941699207349,1.13880995479623,1.15236721616285,6974122.38675166,0.0,1.0
1988-03-18,21.5,22.25,21.12,21.5,662600,1.16592447752947,1.20659626162934,1.14531744025221,1.16592447752947,12218544.4036532,0.0,1.0
1988-03-21,20.75,21.12,20.62,21.0,301000,1.1252526934296,1.14531744025221,1.11820291751896,1.13880995479623,5550531.03757868,0.0,1.0
1988-03-22,21.12,21.25,20.88,21.0,379300,1.14531744025221,1.15236721616285,1.13230246934025,1.13880995479623,6994406.71944709,0.0,1.0
1988-03-23,20.75,21.5,20.62,21.25,612100,1.1252526934296,1.16592447752947,1.11820291751896,1.15236721616285,11287309.1299067,0.0,1.0
1988-03-24,20.5,20.75,19.88,20.62,541300,1.11169543206298,1.1252526934296,1.07807342387376,1.11820291751896,9981735.71641639,0.0,1.0
1988-03-25,20.25,21.0,20.12,20.62,269400,1.09813817069636,1.13880995479623,1.09108839478572,1.11820291751896,4967817.48014515,0.0,1.0
1988-03-28,19.25,19.75,19.12,19.25,581300,1.04390912522987,1.07102364796312,1.03685934931923,1.04390912522987,10719347.8144335,0.0,1.0
1988-03-29,19.5,19.88,19.25,19.5,482000,1.0574663865965,1.07807342387376,1.04390912522987,1.0574663865965,8888225.78110599,0.0,1.0
1988-03-30,19.12,19.88,19.12,19.5,293200,1.03685934931923,1.07807342387376,1.03685934931923,1.0574663865965,5406696.67846533,0.0,1.0
1988-03-31,19.5,19.75,19.12,19.25,172000,1.0574663865965,1.07102364796312,1.03685934931923,1.04390912522987,3171732.02147351,0.0,1.0
1988-04-04,19.12,20.0,19.12,19.5,231800,1.03685934931923,1.08458090932974,1.03685934931923,1.0574663865965,4274462.10800908,0.0,1.0
1988-04-05,19.75,19.75,19.25,19.5,252800,1.07102364796312,1.07102364796312,1.04390912522987,1.0574663865965,4661708.45946804,0.0,1.0
1988-04-06,20.62,20.75,19.62,19.62,280600,1.11820291751896,1.1252526934296,1.06397387205247,1.06397387205247,5174348.86758994,0.0,1.0
1988-04-07,20.38,20.88,20.25,20.88,225800,1.105187946607,1.13230246934025,1.09813817069636,1.13230246934025,4163820.29330653,0.0,1.0
1988-04-08,20.5,20.62,19.88,20.25,415100,1.11169543206298,1.11820291751896,1.07807342387376,1.09813817069636,7654569.54717244,0.0,1.0
1988-04-11,21.0,21.0,20.5,20.62,213500,1.13880995479623,1.13880995479623,1.11169543206298,1.11820291751896,3937004.57316624,0.0,1.0
1988-04-12,21.38,21.75,20.62,20.75,521000,1.15941699207349,1.17948173889609,1.11820291751896,1.1252526934296,9607397.5766727,0.0,1.0
1988-04-13,21.0,21.25,20.38,21.0,322500,1.13880995479623,1.15236721616285,1.105187946607,1.13880995479623,5946997.54026283,0.0,1.0
1988-04-14,19.75,20.75,19.75,20.25,439000,1.07102364796312,1.1252526934296,1.07102364796312,1.09813817069636,8095292.77573762,0.0,1.0
1988-04-15,19.38,19.75,19.25,19.75,516100,1.05095890114052,1.07102364796312,1.04390912522987,1.07102364796312,9517040.09466557,0.0,1.0
1988-04-18,19.38,19.62,19.0,19.25,312700,1.05095890114052,1.06397387205247,1.03035186386325,1.04390912522987,5766282.57624864,0.0,1.0
1988-04-19,19.5,20.5,19.38,19.5,309700,1.0574663865965,1.11169543206298,1.05095890114052,1.0574663865965,5710961.66889735,0.0,1.0
1988-04-20,18.88,19.62,18.88,19.38,317800,1.02384437840727,1.06397387205247,1.02384437840727,1.05095890114052,5860328.11874586,0.0,1.0
1988-04-21,19.12,19.38,18.75,19.12,497200,1.03685934931923,1.05095890114052,1.01679460249663,1.03685934931923,9168518.37835252,0.0,1.0
1988-04-22,19.38,19.38,19.12,19.25,329700,1.05095890114052,1.05095890114052,1.03685934931923,1.04390912522987,6079767.71790591,0.0,1.0
1988-04-25,19.0,19.75,19.0,19.62,224100,1.03035186386325,1.07102364796312,1.03035186386325,1.06397387205247,4132471.7791408,0.0,1.0
1988-04-26,19.12,19.25,18.88,19.12,391000,1.03685934931923,1.04390912522987,1.02384437840727,1.03685934931923,7210158.25811713,0.0,1.0
1988-04-27,20.0,20.0,19.0,19.0,679200,1.08458090932974,1.08458090932974,1.03035186386325,1.03035186386325,12524653.4243303,0.0,1.0
1988-04-28,19.25,19.75,19.25,19.75,220900,1.04390912522987,1.07102364796312,1.04390912522987,1.07102364796312,4073462.81129943,0.0,1.0
1988-04-29,19.0,19.38,18.88,19.38,386200,1.03035186386325,1.05095890114052,1.02384437840727,1.05095890114052,7121644.80635509,0.0,1.0
1988-05-02,19.38,19.38,18.75,19.25,327600,1.05095890114052,1.05095890114052,1.01679460249663,1.04390912522987,6041043.08276001,0.0,1.0
1988-05-03,19.38,19.88,19.25,19.62,355100,1.05095890114052,1.07807342387376,1.04390912522987,1.06397387205247,6548151.40014676,0.0,1.0
1988-05-04,19.0,19.25,19.0,19.25,182500,1.03035186386325,1.04390912522987,1.03035186386325,1.04390912522987,3365355.19720301,0.0,1.0
1988-05-05,18.75,19.0,18.62,19.0,463900,1.01679460249663,1.03035186386325,1.00974482658599,1.03035186386325,8554456.30675329,0.0,1.0
1988-05-06,18.25,19.0,18.25,18.75,301700,0.989680079763387,1.03035186386325,0.989680079763387,1.01679460249663,5563439.24929396,0.0,1.0
1988-05-09,18.0,18.62,17.88,18.5,326400,0.976122818396766,1.00974482658599,0.969615332940787,1.00323734113001,6018914.71981951,0.0,1.0
1988-05-10,18.0,18.25,17.75,18.0,440400,0.976122818396766,0.989680079763387,0.962565557030144,0.976122818396766,8121109.19916823,0.0,1.0
1988-05-11,17.62,17.88,17.38,17.88,570200,0.955515781119501,0.969615332940787,0.942500810207544,0.969615332940787,10514660.4572337,0.0,1.0
1988-05-12,17.75,18.0,17.75,17.88,293600,0.962565557030144,0.976122818396766,0.962565557030144,0.969615332940787,5414072.79944549,0.0,1.0
1988-05-13,18.12,18.25,17.88,18.0,414600,0.982630303852744,0.989680079763387,0.969615332940787,0.976122818396766,7645349.39594721,0.0,1.0
1988-05-16,18.25,18.25,18.0,18.0,180900,0.989680079763387,0.989680079763387,0.976122818396766,0.976122818396766,3335850.71328232,0.0,1.0
1988-05-17,17.75,18.38,17.75,18.25,308700,0.962565557030144,0.996729855674031,0.962565557030144,0.989680079763387,5692521.36644694,0.0,1.0
1988-05-18,17.38,18.0,17.25,18.0,340700,0.942500810207544,0.976122818396766,0.9354510342969,0.976122818396766,6282611.04486062,0.0,1.0
1988-05-19,17.62,17.62,17.25,17.38,254400,0.955515781119501,0.955515781119501,0.9354510342969,0.942500810207544,4691212.94338873,0.0,1.0
1988-05-20,18.12,18.25,17.62,17.75,290500,0.982630303852744,0.989680079763387,0.955515781119501,0.962565557030144,5356907.86184917,0.0,1.0
1988-05-23,18.12,18.38,17.88,18.12,237200,0.982630303852744,0.996729855674031,0.969615332940787,0.982630303852744,4374039.74124139,0.0,1.0
1988-05-24,18.62,18.62,18.25,18.25,235800,1.00974482658599,1.00974482658599,0.989680079763387,0.989680079763387,4348223.31781078,0.0,1.0
1988-05-25,18.38,18.88,18.38,18.62,343400,0.996729855674031,1.02384437840727,0.996729855674031,1.00974482658599,6332399.86147678,0.0,1.0
1988-05-26,18.38,18.62,18.12,18.25,307600,0.996729855674031,1.00974482658599,0.982630303852744,0.989680079763387,5672237.03375147,0.0,1.0
1988-05-27,17.75,18.38,17.62,18.38,215800,0.962565557030144,0.996729855674031,0.955515781119501,0.996729855674031,3979417.26880224,0.0,1.0
1988-05-31,18.75,19.0,17.62,17.62,510700,1.01679460249663,1.03035186386325,0.955515781119501,0.955515781119501,9417462.4614333,0.0,1.0
1988-06-01,19.0,19.12,18.62,18.88,896500,1.03035186386325,1.03685934931923,1.00974482658599,1.02384437840727,16531731.1468082,0.0,1.0
1988-06-02,19.25,19.38,18.62,18.88,350300,1.04390912522987,1.05095890114052,1.00974482658599,1.02384437840727,6459637.94838475,0.0,1.0
1988-06-03,19.0,19.25,18.75,19.0,117000,1.03035186386325,1.04390912522987,1.01679460249663,1.03035186386325,2157515.38670001,0.0,1.0
1988-06-06,18.88,19.0,18.5,18.88,154100,1.02709812113526,1.03362628715943,1.00642559539207,1.02709812113526,2832648.54655192,0.06,1.0
1988-06-07,19.12,19.38,18.5,18.88,305700,1.04015445318359,1.05429881290262,1.00642559539207,1.02709812113526,5619342.37949981,0.0,1.0
1988-06-08,19.62,19.88,19.0,19.12,365500,1.06735514495095,1.08149950466997,1.03362628715943,1.04015445318359,6718579.12890798,0.0,1.0
1988-06-09,19.38,19.88,19.38,19.38,276800,1.05429881290262,1.08149950466997,1.05429881290262,1.05429881290262,5088105.89023729,0.0,1.0
1988-06-10,19.25,19.75,19.12,19.38,199300,1.0472266330431,1.07442732481046,1.04015445318359,1.05429881290262,3663509.76851264,0.0,1.0
1988-06-13,19.75,19.88,19.25,19.38,167700,1.07442732481046,1.08149950466997,1.0472266330431,1.05429881290262,3082642.18855778,0.0,1.0
1988-06-14,20.38,20.5,19.88,20.0,820900,1.10870019643732,1.11522836246149,1.08149950466997,1.08802767069413,15089689.7590167,0.0,1.0
1988-06-15,21.0,21.0,20.12,20.38,365900,1.14242905422884,1.14242905422884,1.0945558367183,1.10870019643732,6725931.88308465,0.0,1.0
1988-06-16,21.38,21.88,20.25,20.25,1210600,1.16310157997203,1.19030227173938,1.10162801657781,1.10162801657781,22253110.5156116,0.0,1.0
1988-06-17,21.5,21.62,20.88,21.38,788300,1.1696297459962,1.17615791202036,1.13590088820468,1.16310157997203,14490440.2936201,0.0,1.0
1988-06-20,21.0,21.38,20.75,21.38,264000,1.14242905422884,1.16310157997203,1.12882870834516,1.16310157997203,4852817.75658472,0.0,1.0
1988-06-21,21.88,21.88,21.0,21.12,428100,1.19030227173938,1.19030227173938,1.14242905422884,1.14895722025301,7869285.15755273,0.0,1.0
1988-06-22,22.75,23.38,22.25,22.38,1854700,1.23763147541458,1.27190434704144,1.21043078364723,1.21750296350674,34092882.9285517,0.0,1.0
1988-06-23,24.0,24.38,22.62,22.75,1848800,1.30563320483296,1.32630573057615,1.23055929555507,1.23763147541458,33984429.8044463,0.0,1.0
1988-06-24,23.5,24.12,23.12,23.88,728600,1.27843251306561,1.31216137085713,1.25775998732242,1.2991050388088,13393041.7327561,0.0,1.0
1988-06-27,22.75,23.38,22.75,23.0,508200,1.23763147541458,1.27190434704144,1.23763147541458,1.25123182129826,9341674.18142555,0.0,1.0
1988-06-28,23.75,23.75,22.62,22.75,567000,1.29203285894929,1.29203285894929,1.23055929555507,1.23763147541458,10422529.0453921,0.0,1.0
1988-06-29,23.88,24.12,23.38,23.75,877900,1.2991050388088,1.31216137085713,1.27190434704144,1.29203285894929,16137457.2291883,0.0,1.0
1988-06-30,24.0,24.0,23.75,23.88,348300,1.30563320483296,1.30563320483296,1.29203285894929,1.2991050388088,6402410.69931234,0.0,1.0
1988-07-01,23.62,23.88,23.25,23.88,273800,1.28496067908977,1.2991050388088,1.26483216718193,1.2991050388088,5032960.23391249,0.0,1.0
1988-07-05,24.25,24.38,23.5,23.62,938300,1.31923355071664,1.32630573057615,1.27843251306561,1.28496067908977,17247723.1098615,0.0,1.0
1988-07-06,23.75,24.0,23.12,24.0,344700,1.29203285894929,1.30563320483296,1.25775998732242,1.30563320483296,6336235.91172251,0.0,1.0
1988-07-07,24.25,24.75,23.25,23.5,1934600,1.31923355071664,1.34643424248399,1.26483216718193,1.27843251306561,35561595.5753363,0.0,1.0
1988-07-08,24.38,24.62,24.0,24.12,954800,1.32630573057615,1.33936206262448,1.30563320483296,1.31216137085713,17551024.219648,0.0,1.0
1988-07-11,24.12,24.5,24.0,24.38,542000,1.31216137085713,1.33283389660032,1.30563320483296,1.32630573057615,9962981.90935192,0.0,1.0
1988-07-12,23.62,24.12,23.25,24.0,454900,1.28496067908977,1.31216137085713,1.26483216718193,1.30563320483296,8361919.68738784,0.0,1.0
1988-07-13,24.38,24.38,23.38,23.38,572000,1.32630573057615,1.32630573057615,1.27190434704144,1.27190434704144,10514438.4726002,0.0,1.0
1988-07-14,25.0,25.0,24.25,24.38,814000,1.36003458836767,1.36003458836767,1.31923355071664,1.32630573057615,14962854.7494695,0.0,1.0
1988-07-15,24.88,25.12,24.38,24.88,857400,1.3535064223435,1.36656275439183,1.32630573057615,1.3535064223435,15760628.5776354,0.0,1.0
1988-07-18,24.5,24.75,24.25,24.62,369600,1.33283389660032,1.34643424248399,1.31923355071664,1.33936206262448,6793944.85921857,0.0,1.0
1988-07-19,24.38,24.62,24.0,24.25,496100,1.32630573057615,1.33936206262448,1.30563320483296,1.31923355071664,9119253.3675821,0.0,1.0
1988-07-20,24.38,24.5,24.0,24.5,245100,1.32630573057615,1.33283389660032,1.30563320483296,1.33283389660032,4505400.12173831,0.0,1.0
1988-07-21,23.75,24.25,23.75,24.0,247500,1.29203285894929,1.31923355071664,1.29203285894929,1.30563320483296,4549516.64679815,0.0,1.0
1988-07-22,23.25,23.75,22.75,23.5,339100,1.26483216718193,1.29203285894929,1.23763147541458,1.27843251306561,6233297.35324954,0.0,1.0
1988-07-25,23.75,24.0,23.38,23.5,877400,1.29203285894929,1.30563320483296,1.27190434704144,1.27843251306561,16128266.2864675,0.0,1.0
1988-07-26,23.25,23.5,23.0,23.12,566600,1.26483216718193,1.27843251306561,1.25123182129826,1.25775998732242,10415176.2912155,0.0,1.0
1988-07-27,22.0,23.88,21.75,23.0,1628500,1.19683043776355,1.2991050388088,1.18323009187987,1.25123182129826,29934900.4416598,0.0,1.0
1988-07-28,21.75,22.0,21.0,21.88,573800,1.18323009187987,1.19683043776355,1.14242905422884,1.19030227173938,10547525.8663951,0.0,1.0
1988-07-29,22.88,22.88,21.88,22.0,319200,1.24470365527409,1.24470365527409,1.19030227173938,1.19683043776355,5867497.83296151,0.0,1.0
1988-08-01,22.88,23.12,22.5,22.88,128200,1.24470365527409,1.25775998732242,1.2240311295309,1.24470365527409,2356557.71361424,0.0,1.0
1988-08-02,23.5,23.5,22.62,23.12,333200,1.27843251306561,1.27843251306561,1.23055929555507,1.25775998732242,6124844.22914403,0.0,1.0
1988-08-03,23.0,23.5,23.0,23.5,336700,1.25123182129826,1.27843251306561,1.25123182129826,1.27843251306561,6189180.82818964,0.0,1.0
1988-08-04,22.5,23.38,22.5,23.25,291700,1.2240311295309,1.27190434704144,1.2240311295309,1.26483216718193,5361995.98331728,0.0,1.0
1988-08-05,22.0,22.5,21.88,22.38,125800,1.19683043776355,1.2240311295309,1.19030227173938,1.21750296350674,2312441.18855438,0.0,1.0
1988-08-08,22.0,22.38,21.88,21.88,174700,1.19683043776355,1.21750296350674,1.19030227173938,1.19030227173938,3211315.38664905,0.0,1.0
1988-08-09,21.38,21.75,20.25,21.75,412800,1.16310157997203,1.18323009187987,1.10162801657781,1.18323009187987,7588042.31029609,0.0,1.0
1988-08-10,20.88,21.25,20.62,21.12,385100,1.13590088820468,1.15602940011252,1.12175652848565,1.14895722025301,7078864.08356351,0.0,1.0
1988-08-11,21.12,21.38,20.5,21.12,339000,1.14895722025301,1.16310157997203,1.11522836246149,1.14895722025301,6231459.16470535,0.0,1.0
1988-08-12,21.0,21.0,20.75,21.0,164200,1.14242905422884,1.14242905422884,1.12882870834516,1.14242905422884,3018305.58951216,0.0,1.0
1988-08-15,20.5,20.75,20.38,20.62,371500,1.11522836246149,1.12882870834516,1.10870019643732,1.12175652848565,6828870.44155764,0.0,1.0
1988-08-16,20.62,21.12,20.5,20.5,299300,1.12175652848565,1.14895722025301,1.11522836246149,1.11522836246149,5501698.31267351,0.0,1.0
1988-08-17,21.0,21.0,20.62,20.75,143000,1.14242905422884,1.14242905422884,1.12175652848565,1.12882870834516,2628609.61815006,0.0,1.0
1988-08-18,21.0,21.25,20.88,20.88,131500,1.14242905422884,1.15602940011252,1.13590088820468,1.13590088820468,2417217.93557155,0.0,1.0
1988-08-19,20.75,21.38,20.75,21.12,206000,1.12882870834516,1.16310157997203,1.12882870834516,1.14895722025301,3786668.40097142,0.0,1.0
1988-08-22,20.75,20.88,20.5,20.88,203000,1.12882870834516,1.13590088820468,1.11522836246149,1.13590088820468,3731522.74464659,0.0,1.0
1988-08-23,20.12,20.88,20.12,20.75,215900,1.0945558367183,1.13590088820468,1.0945558367183,1.12882870834516,3968649.06684333,0.0,1.0
1988-08-24,20.88,20.88,20.0,20.0,543900,1.13590088820468,1.13590088820468,1.08802767069413,1.08802767069413,9997907.49169097,0.0,1.0
1988-08-25,20.62,20.75,20.38,20.62,107400,1.12175652848565,1.12882870834516,1.10870019643732,1.12175652848565,1974214.49642879,0.0,1.0
1988-08-26,21.0,21.25,20.62,20.62,265100,1.14242905422884,1.15602940011252,1.12175652848565,1.12175652848565,4873037.83057049,0.0,1.0
1988-08-29,20.5,20.88,20.38,20.75,231300,1.11522836246149,1.13590088820468,1.10870019643732,1.12882870834516,4251730.1026441,0.0,1.0
1988-08-30,20.12,20.5,20.0,20.5,400200,1.0945558367183,1.11522836246149,1.08802767069413,1.11522836246149,7356430.55373182,0.0,1.0
1988-08-31,19.88,20.5,19.75,20.25,680500,1.08149950466997,1.11522836246149,1.07442732481046,1.10162801657781,12508873.0430148,0.0,1.0
1988-09-01,20.25,20.38,19.75,19.88,247200,1.10162801657781,1.10870019643732,1.07442732481046,1.08149950466997,4544002.08116569,0.0,1.0
1988-09-02,21.25,21.38,20.62,20.62,498300,1.1592934831246,1.16638563149195,1.12492384103667,1.12492384103667,9133903.66989747,0.06,1.0
1988-09-06,21.0,21.38,20.88,21.0,195600,1.14565473626431,1.16638563149195,1.13910813777137,1.14565473626431,3585373.38517348,0.0,1.0
1988-09-07,22.0,22.0,21.0,21.0,473000,1.20020972370547,1.20020972370547,1.14565473626431,1.14565473626431,8670151.38643688,0.0,1.0
1988-09-08,21.62,22.25,21.62,21.75,337500,1.17947882847783,1.21384847056576,1.17947882847783,1.18657097684518,6186418.80110454,0.0,1.0
1988-09-09,22.12,22.5,21.12,21.5,281100,1.20675632219841,1.22748721742605,1.15220133475725,1.17293222998489,5152599.48145329,0.0,1.0
1988-09-12,21.75,22.25,21.62,22.25,313400,1.18657097684518,1.21384847056576,1.17947882847783,1.21384847056576,5744662.67338122,0.0,1.0
1988-09-13,21.88,21.88,21.38,21.62,315700,1.19366312521253,1.19366312521253,1.16638563149195,1.17947882847783,5786821.97187764,0.0,1.0
1988-09-14,21.88,21.88,21.5,21.88,285700,1.19366312521253,1.19366312521253,1.17293222998489,1.19366312521253,5236918.07844613,0.0,1.0
1988-09-15,21.5,21.88,21.5,21.88,121500,1.17293222998489,1.19366312521253,1.17293222998489,1.19366312521253,2227110.76839763,0.0,1.0
1988-09-16,22.0,22.0,21.25,21.25,730300,1.20020972370547,1.20020972370547,1.1592934831246,1.1592934831246,13386493.7791012,0.0,1.0
1988-09-19,21.5,21.62,21.25,21.5,163500,1.17293222998489,1.17947882847783,1.1592934831246,1.17293222998489,2996976.21920176,0.0,1.0
1988-09-20,21.75,22.0,21.5,21.5,240300,1.18657097684518,1.20020972370547,1.17293222998489,1.17293222998489,4404730.18638643,0.0,1.0
1988-09-21,21.5,21.88,21.5,21.75,175800,1.17293222998489,1.19366312521253,1.17293222998489,1.18657097684518,3222436.81550868,0.0,1.0
1988-09-22,21.38,21.5,21.25,21.5,115700,1.16638563149195,1.17293222998489,1.1592934831246,1.17293222998489,2120796.01566754,0.0,1.0
1988-09-23,21.88,22.12,21.25,21.25,243000,1.19366312521253,1.20675632219841,1.1592934831246,1.1592934831246,4454221.53679527,0.0,1.0
1988-09-26,22.0,22.0,21.62,21.75,97600,1.20020972370547,1.20020972370547,1.17947882847783,1.18657097684518,1789020.66663053,0.0,1.0
1988-09-27,22.38,22.5,22.0,22.0,214100,1.22094061893311,1.22748721742605,1.20020972370547,1.20020972370547,3924480.78612291,0.0,1.0
1988-09-28,22.62,22.62,22.12,22.25,346900,1.23403381591899,1.23403381591899,1.20675632219841,1.21384847056576,6358722.0210464,0.0,1.0
1988-09-29,23.38,23.38,22.62,22.62,567000,1.27549560637427,1.27549560637427,1.23403381591899,1.23403381591899,10393183.5858556,0.0,1.0
1988-09-30,22.75,23.38,22.5,23.25,191500,1.24112596428634,1.27549560637427,1.22748721742605,1.26840345800692,3510219.85307116,0.0,1.0
1988-10-03,22.5,22.62,22.12,22.5,158400,1.22748721742605,1.23403381591899,1.20675632219841,1.22748721742605,2903492.55731839,0.0,1.0
1988-10-04,22.0,22.62,22.0,22.62,92800,1.20020972370547,1.23403381591899,1.20020972370547,1.23403381591899,1701036.04368148,0.0,1.0
1988-10-05,22.12,22.38,21.88,22.0,366500,1.20675632219841,1.22094061893311,1.19366312521253,1.20020972370547,6717992.56475499,0.0,1.0
1988-10-06,23.12,23.75,22.25,22.38,927700,1.26131130963957,1.29568095172749,1.21384847056576,1.22094061893311,17004861.3978805,0.0,1.0
1988-10-07,23.88,24.12,23.25,23.62,754500,1.30277310009485,1.31586629708072,1.26840345800692,1.28858880336014,13830082.9198025,0.0,1.0
1988-10-10,23.75,24.0,23.62,24.0,160400,1.29568095172749,1.30931969858778,1.28858880336014,1.30931969858778,2940152.81688051,0.0,1.0
1988-10-11,23.88,23.88,23.62,23.88,263000,1.30277310009485,1.30277310009485,1.28858880336014,1.30277310009485,4820824.13241626,0.0,1.0
1988-10-12,23.5,23.62,23.25,23.5,327800,1.28204220486721,1.28858880336014,1.26840345800692,1.28204220486721,6008616.54222833,0.0,1.0
1988-10-13,24.62,24.75,23.25,23.25,729100,1.3431437908013,1.35023593916865,1.26840345800692,1.26840345800692,13364497.6233639,0.0,1.0
1988-10-14,25.0,25.25,24.75,24.75,838700,1.36387468602894,1.37751343288923,1.35023593916865,1.35023593916865,15373479.8473671,0.0,1.0
1988-10-17,24.88,24.88,24.38,24.75,453200,1.357328087536,1.357328087536,1.33005059381542,1.35023593916865,8307214.8167721,0.0,1.0
1988-10-18,24.62,25.0,24.38,25.0,630400,1.3431437908013,1.36387468602894,1.33005059381542,1.36387468602894,11555313.8139743,0.0,1.0
1988-10-19,25.0,25.12,24.62,24.88,1429900,1.36387468602894,1.37042128452188,1.3431437908013,1.357328087536,26210252.5739241,0.0,1.0
1988-10-20,25.75,25.88,24.62,25.0,421500,1.40479092660981,1.41188307497716,1.3431437908013,1.36387468602894,7726149.70271278,0.0,1.0
1988-10-21,25.75,26.62,25.38,25.62,873000,1.40479092660981,1.45225376568362,1.38460558125658,1.39769877824246,16002203.2988571,0.0,1.0
1988-10-24,24.88,25.88,24.75,25.75,407200,1.357328087536,1.41188307497716,1.35023593916865,1.40479092660981,7464028.84684378,0.0,1.0
1988-10-25,24.75,25.0,24.62,24.62,239800,1.35023593916865,1.36387468602894,1.3431437908013,1.3431437908013,4395565.12149592,0.0,1.0
1988-10-26,24.88,25.38,24.38,24.88,500500,1.357328087536,1.38460558125658,1.33005059381542,1.357328087536,9174229.95541579,0.0,1.0
1988-10-27,25.0,25.0,24.5,25.0,383900,1.36387468602894,1.36387468602894,1.33659719230836,1.36387468602894,7036936.82294529,0.0,1.0
1988-10-28,26.25,26.25,25.12,25.12,774600,1.43206842033039,1.43206842033039,1.37042128452188,1.37042128452188,14198518.5284017,0.0,1.0
1988-10-31,25.62,25.88,25.38,25.88,312000,1.39769877824246,1.41188307497716,1.38460558125658,1.41188307497716,5719000.49168775,0.0,1.0
1988-11-01,26.0,26.12,25.25,25.5,470600,1.4184296734701,1.42497627196304,1.37751343288923,1.39115217974952,8626159.07496236,0.0,1.0
1988-11-02,26.0,26.38,25.75,25.88,513100,1.4184296734701,1.43916056869774,1.40479092660981,1.41188307497716,9405189.59065701,0.0,1.0
1988-11-03,26.88,27.25,26.5,26.5,1456400,1.46643806241832,1.48662340777155,1.44570716719068,1.44570716719068,26696001.0131219,0.0,1.0
1988-11-04,26.5,26.75,26.38,26.38,716900,1.44570716719068,1.45934591405097,1.43916056869774,1.43916056869774,13140870.0400351,0.0,1.0
1988-11-07,26.12,26.5,26.0,26.0,490700,1.42497627196304,1.44570716719068,1.4184296734701,1.4184296734701,8994594.68356147,0.0,1.0
1988-11-08,26.38,27.0,26.38,26.62,607800,1.43916056869774,1.47298466091126,1.43916056869774,1.45225376568362,11141052.8809225,0.0,1.0
1988-11-09,26.5,26.62,26.12,26.25,336400,1.44570716719068,1.45225376568362,1.42497627196304,1.43206842033039,6166255.65834538,0.0,1.0
1988-11-10,26.88,27.0,26.5,26.5,257400,1.46643806241832,1.47298466091126,1.44570716719068,1.44570716719068,4718175.40564239,0.0,1.0
1988-11-11,25.25,26.5,25.12,26.38,308400,1.37751343288923,1.44570716719068,1.37042128452188,1.43916056869774,5653012.02447598,0.0,1.0
1988-11-14,25.0,25.62,24.62,25.5,438600,1.36387468602894,1.39769877824246,1.3431437908013,1.39115217974952,8039594.92196876,0.0,1.0
1988-11-15,25.0,25.12,24.75,24.88,185500,1.36387468602894,1.37042128452188,1.35023593916865,1.357328087536,3400239.07438487,0.0,1.0
1988-11-16,24.5,25.12,24.0,25.12,573200,1.33659719230836,1.37042128452188,1.30931969858778,1.37042128452188,10506830.3904982,0.0,1.0
1988-11-17,24.38,24.75,24.38,24.62,253800,1.33005059381542,1.35023593916865,1.33005059381542,1.3431437908013,4652186.93843063,0.0,1.0
1988-11-18,24.88,25.12,24.38,24.62,341000,1.357328087536,1.37042128452188,1.33005059381542,1.3431437908013,6250574.25533823,0.0,1.0
1988-11-21,24.88,25.12,24.62,24.88,272100,1.357328087536,1.37042128452188,1.3431437908013,1.357328087536,4987628.31342385,0.0,1.0
1988-11-22,25.25,25.25,24.62,24.62,274000,1.37751343288923,1.37751343288923,1.3431437908013,1.3431437908013,5022455.56000784,0.0,1.0
1988-11-23,25.12,25.25,24.75,25.12,82000,1.37042128452188,1.37751343288923,1.35023593916865,1.37042128452188,1503070.64204614,0.0,1.0
1988-11-25,25.12,25.38,24.62,24.75,331400,1.37042128452188,1.38460558125658,1.3431437908013,1.35023593916865,6074605.00944014,0.0,1.0
1988-11-28,25.5,25.75,25.12,25.12,232400,1.39115217974952,1.40479092660981,1.37042128452188,1.37042128452188,4259922.16111614,0.0,1.0
1988-11-29,25.88,25.88,25.25,25.38,139200,1.41188307497716,1.41188307497716,1.37751343288923,1.38460558125658,2551554.06552223,0.0,1.0
1988-11-30,26.12,26.25,25.5,25.75,442700,1.42497627196304,1.43206842033039,1.39115217974952,1.40479092660981,8114748.45407104,0.0,1.0
1988-12-01,26.5,26.75,26.25,26.25,755600,1.44570716719068,1.45934591405097,1.43206842033039,1.43206842033039,13850246.0625617,0.0,1.0
1988-12-02,26.12,26.5,26.12,26.25,318100,1.42497627196304,1.44570716719068,1.42497627196304,1.43206842033039,5830814.28335216,0.0,1.0
1988-12-05,26.5,26.62,26.12,26.25,345800,1.44898046643715,1.45554188741724,1.42820263333352,1.43531083939529,6324239.84467666,0.06,1.0
1988-12-06,27.25,27.38,26.5,26.5,452100,1.48998934756273,1.49709755362449,1.44898046643715,1.44898046643715,8268330.92474933,0.0,1.0
1988-12-07,27.25,27.38,27.0,27.0,296600,1.48998934756273,1.49709755362449,1.47631972052087,1.47631972052087,5424434.75399392,0.0,1.0
1988-12-08,27.12,27.25,26.88,27.12,423800,1.48288114150096,1.48998934756273,1.46975829954078,1.48288114150096,7750760.11039322,0.0,1.0
1988-12-09,27.0,27.38,26.88,27.25,242400,1.47631972052087,1.49709755362449,1.46975829954078,1.48998934756273,4433186.05653448,0.0,1.0
1988-12-12,25.88,27.12,25.88,27.0,326700,1.41507979137334,1.48288114150096,1.41507979137334,1.47631972052087,5974925.26678965,0.0,1.0
1988-12-13,26.5,26.62,26.0,26.0,389800,1.44898046643715,1.45554188741724,1.42164121235343,1.42164121235343,7128943.58431164,0.0,1.0
1988-12-14,26.62,26.62,26.12,26.38,324300,1.45554188741724,1.45554188741724,1.42820263333352,1.44241904545706,5931032.33553686,0.0,1.0
1988-12-15,26.38,26.75,26.0,26.62,282900,1.44241904545706,1.46265009347901,1.42164121235343,1.45554188741724,5173879.27142575,0.0,1.0
1988-12-16,26.12,26.62,26.12,26.38,540300,1.42820263333352,1.45554188741724,1.42820263333352,1.44241904545706,9881396.14829036,0.0,1.0
1988-12-19,26.38,26.5,26.12,26.25,230600,1.44241904545706,1.44898046643715,1.42820263333352,1.43531083939529,4217379.14454146,0.0,1.0
1988-12-20,26.75,27.0,26.38,26.5,533400,1.46265009347901,1.47631972052087,1.44241904545706,1.44898046643715,9755203.97093849,0.0,1.0
1988-12-21,26.75,27.12,26.5,26.62,450100,1.46265009347901,1.48288114150096,1.44898046643715,1.45554188741724,8231753.48203865,0.0,1.0
1988-12-22,26.88,27.12,26.62,26.75,395200,1.46975829954078,1.48288114150096,1.45554188741724,1.46265009347901,7227702.67963046,0.0,1.0
1988-12-23,27.25,27.25,26.88,26.88,169500,1.48998934756273,1.48998934756273,1.46975829954078,1.46975829954078,3099938.26973017,0.0,1.0
1988-12-27,27.12,27.38,27.12,27.38,146400,1.48288114150096,1.49709755362449,1.48288114150096,1.49709755362449,2677468.80642182,0.0,1.0
1988-12-28,27.25,27.38,27.12,27.12,184000,1.48998934756273,1.49709755362449,1.48288114150096,1.48288114150096,3365124.72938261,0.0,1.0
1988-12-29,27.75,27.88,27.25,27.38,391200,1.51732860164645,1.52443680770821,1.48998934756273,1.49709755362449,7154547.79420911,0.0,1.0
1988-12-30,27.25,27.88,27.25,27.62,182900,1.48998934756273,1.52443680770821,1.48998934756273,1.51022039558468,3345007.13589173,0.0,1.0
1989-01-03,26.88,27.12,26.38,27.0,362100,1.46975829954078,1.48288114150096,1.44241904545706,1.47631972052087,6622346.0027687,0.0,1.0
1989-01-04,28.25,28.25,26.62,26.88,457500,1.54466785573017,1.54466785573017,1.45554188741724,1.46975829954078,8367090.02006817,0.0,1.0
1989-01-05,30.12,30.38,29.0,29.0,1891300,1.64691666600328,1.66113307812681,1.58567673685575,1.58567673685575,34589458.6993551,0.0,1.0
1989-01-06,29.5,30.12,29.38,30.0,927800,1.61301599093947,1.64691666600328,1.60645456995937,1.64035524502319,16968275.6734847,0.0,1.0
1989-01-09,28.88,29.25,28.38,29.0,1203400,1.57911531587565,1.59934636389761,1.55177606179193,1.58567673685575,22008647.2790166,0.0,1.0
1989-01-10,29.0,29.25,28.62,29.0,456800,1.58567673685575,1.59934636389761,1.56489890375212,1.58567673685575,8354287.91511943,0.0,1.0
1989-01-11,28.88,29.0,28.75,28.75,206700,1.57911531587565,1.58567673685575,1.57200710981389,1.57200710981389,3780278.70414885,0.0,1.0
1989-01-12,29.25,29.5,28.75,29.0,477300,1.59934636389761,1.61301599093947,1.57200710981389,1.58567673685575,8729206.7029039,0.0,1.0
1989-01-13,29.25,29.38,28.88,29.12,310900,1.59934636389761,1.60645456995937,1.57911531587565,1.59223815783584,5685963.46937528,0.0,1.0
1989-01-16,29.12,29.38,29.0,29.0,269100,1.59223815783584,1.60645456995937,1.58567673685575,1.58567673685575,4921494.91672207,0.0,1.0
1989-01-17,29.25,29.38,28.88,29.0,443300,1.59934636389761,1.60645456995937,1.57911531587565,1.58567673685575,8107390.17682233,0.0,1.0
1989-01-18,29.75,29.88,29.12,29.25,613700,1.62668561798133,1.63379382404309,1.59223815783584,1.59934636389761,11223788.2957723,0.0,1.0
1989-01-19,29.25,29.75,29.0,29.5,389100,1.59934636389761,1.62668561798133,1.58567673685575,1.61301599093947,7116141.47936289,0.0,1.0
1989-01-20,28.62,29.0,28.5,29.0,260300,1.56489890375212,1.58567673685575,1.55833748277203,1.58567673685575,4760554.16879508,0.0,1.0
1989-01-23,28.5,29.0,28.5,28.88,183500,1.55833748277203,1.58567673685575,1.55833748277203,1.57911531587565,3355980.36870494,0.0,1.0
1989-01-24,29.5,29.5,28.25,28.5,370100,1.61301599093947,1.61301599093947,1.54466785573017,1.55833748277203,6768655.77361143,0.0,1.0
1989-01-25,29.38,29.5,29.12,29.38,370000,1.60645456995937,1.61301599093947,1.59223815783584,1.60645456995937,6766826.90147592,0.0,1.0
1989-01-26,29.5,29.62,29.12,29.38,222100,1.61301599093947,1.61957741191956,1.59223815783584,1.60645456995937,4061925.01302107,0.0,1.0
1989-01-27,29.5,29.75,29.38,29.75,299100,1.61301599093947,1.62668561798133,1.60645456995937,1.62668561798133,5470156.55738227,0.0,1.0
1989-01-30,29.12,29.75,29.0,29.75,202600,1.59223815783584,1.62668561798133,1.58567673685575,1.62668561798133,3705294.94659194,0.0,1.0
1989-01-31,29.12,29.38,28.88,29.12,206600,1.59223815783584,1.60645456995937,1.57911531587565,1.59223815783584,3778449.8320133,0.0,1.0
1989-02-01,29.75,29.88,29.12,29.38,317900,1.62668561798133,1.63379382404309,1.59223815783584,1.60645456995937,5813984.51886266,0.0,1.0
1989-02-02,30.12,30.5,29.88,29.88,843300,1.64691666600328,1.66769449910691,1.63379382404309,1.63379382404309,15422878.7189585,0.0,1.0
1989-02-03,29.75,30.12,29.62,29.88,466300,1.62668561798133,1.64691666600328,1.61957741191956,1.63379382404309,8528030.76799516,0.0,1.0
1989-02-06,29.75,29.75,29.38,29.75,305600,1.62668561798133,1.62668561798133,1.60645456995937,1.62668561798133,5589033.24619198,0.0,1.0
1989-02-07,30.25,30.38,29.62,29.75,345400,1.65402487206505,1.66113307812681,1.61957741191956,1.62668561798133,6316924.35613452,0.0,1.0
1989-02-08,29.62,30.38,29.62,30.25,200200,1.61957741191956,1.66113307812681,1.61957741191956,1.65402487206505,3661402.01533912,0.0,1.0
1989-02-09,29.12,29.75,29.12,29.5,321500,1.59223815783584,1.62668561798133,1.59223815783584,1.61301599093947,5879823.9157419,0.0,1.0
1989-02-10,28.5,29.25,28.5,28.62,151600,1.55833748277203,1.59934636389761,1.55833748277203,1.56489890375212,2772570.15746958,0.0,1.0
1989-02-13,29.75,30.0,28.38,28.38,317100,1.62668561798133,1.64035524502319,1.55177606179193,1.55177606179193,5799353.54177839,0.0,1.0
1989-02-14,30.0,30.12,29.75,30.12,798900,1.64035524502319,1.64691666600328,1.62668561798133,1.64691666600328,14610859.4907813,0.0,1.0
1989-02-15,30.88,30.88,30.0,30.12,758400,1.68847233221053,1.68847233221053,1.64035524502319,1.64691666600328,13870166.2758901,0.0,1.0
1989-02-16,31.25,31.5,30.88,31.12,621100,1.70870338023249,1.72237300727435,1.68847233221053,1.70159517417072,11359124.8338018,0.0,1.0
1989-02-17,31.12,31.38,31.0,31.0,341300,1.70159517417072,1.71581158629425,1.69503375319063,1.69503375319063,6241940.59857764,0.0,1.0
1989-02-21,31.0,31.25,30.5,31.12,329300,1.69503375319063,1.70870338023249,1.66769449910691,1.70159517417072,6022475.94231354,0.0,1.0
1989-02-22,30.25,31.0,30.12,31.0,468500,1.65402487206505,1.69503375319063,1.64691666600328,1.69503375319063,8568265.95497691,0.0,1.0
1989-02-23,30.38,30.38,30.0,30.12,150300,1.66113307812681,1.66113307812681,1.64035524502319,1.64691666600328,2748794.81970765,0.0,1.0
1989-02-24,29.62,30.62,29.5,30.5,459400,1.61957741191956,1.674255920087,1.61301599093947,1.66769449910691,8401838.59064333,0.0,1.0
1989-02-27,30.12,30.25,29.62,29.75,176300,1.64691666600328,1.65402487206505,1.61957741191956,1.62668561798133,3224301.57494649,0.0,1.0
1989-02-28,30.12,30.12,29.75,30.0,525200,1.64691666600328,1.64691666600328,1.62668561798133,1.64035524502319,9605236.45582471,0.0,1.0
1989-03-01,29.62,30.25,29.12,30.12,334500,1.61957741191956,1.65402487206505,1.59223815783584,1.64691666600328,6117577.29336132,0.0,1.0
1989-03-02,30.0,30.0,29.62,29.75,253600,1.64035524502319,1.64035524502319,1.61957741191956,1.62668561798133,4638019.73571429,0.0,1.0
1989-03-03,29.75,29.88,29.5,29.75,290200,1.62668561798133,1.63379382404309,1.61301599093947,1.62668561798133,5307386.93731974,0.0,1.0
1989-03-06,29.88,29.88,29.25,29.75,393800,1.63816810469649,1.63816810469649,1.60362841574205,1.63104086729319,7182867.23216362,0.08,1.0
1989-03-07,29.62,29.88,29.5,29.75,276300,1.62391362988989,1.63816810469649,1.61733464151762,1.63104086729319,5039680.58975829,0.0,1.0
1989-03-08,29.0,29.62,29.0,29.62,533400,1.58992218996647,1.62391362988989,1.58992218996647,1.62391362988989,9729155.36220437,0.0,1.0
1989-03-09,28.75,29.12,28.62,29.0,437600,1.5762159641909,1.59650117833875,1.5690887267876,1.58992218996647,7981774.25290706,0.0,1.0
1989-03-10,29.75,29.75,28.5,28.75,287800,1.63104086729319,1.63104086729319,1.56250973841533,1.5762159641909,5249439.28241923,0.0,1.0
1989-03-13,30.88,30.88,29.62,29.62,490800,1.69299300779878,1.69299300779878,1.62391362988989,1.62391362988989,8952136.20504294,0.0,1.0
1989-03-14,30.75,30.88,30.5,30.88,230500,1.68586577039548,1.69299300779878,1.67215954461991,1.69299300779878,4204293.79637816,0.0,1.0
1989-03-15,30.62,30.88,30.38,30.88,239300,1.67873853299219,1.69299300779878,1.66558055624764,1.69299300779878,4364804.79597956,0.0,1.0
1989-03-16,30.38,30.5,29.88,30.38,320800,1.66558055624764,1.67215954461991,1.63816810469649,1.66558055624764,5851355.53092454,0.0,1.0
1989-03-17,30.0,30.0,29.38,29.5,482900,1.64474709306876,1.64474709306876,1.61075565314534,1.61733464151762,8808041.10312804,0.0,1.0
1989-03-20,28.5,29.75,28.38,29.75,625200,1.56250973841533,1.63104086729319,1.55593075004305,1.63104086729319,11403576.9262283,0.0,1.0
1989-03-21,28.0,28.88,28.0,28.62,487600,1.53509728686418,1.5833432015942,1.53509728686418,1.5690887267876,8893768.56882423,0.0,1.0
1989-03-22,27.62,28.0,27.5,28.0,468200,1.51426382368531,1.53509728686418,1.50768483531303,1.53509728686418,8539914.77424836,0.0,1.0
1989-03-23,27.62,28.12,27.38,27.38,347300,1.51426382368531,1.54167627523646,1.50110584694076,1.50110584694076,6334712.51836065,0.0,1.0
1989-03-27,28.0,28.12,27.62,27.62,172800,1.53509728686418,1.54167627523646,1.51426382368531,1.51426382368531,3151852.35580974,0.0,1.0
1989-03-28,28.0,28.38,27.88,28.25,145500,1.53509728686418,1.55593075004305,1.5285182984919,1.54880351263975,2653903.45931896,0.0,1.0
1989-03-29,27.75,28.25,27.5,28.12,432200,1.52139106108861,1.54880351263975,1.50768483531303,1.54167627523646,7883278.86678799,0.0,1.0
1989-03-30,27.75,27.88,27.5,27.75,335300,1.52139106108861,1.5285182984919,1.50768483531303,1.52139106108861,6115833.88254052,0.0,1.0
1989-03-31,28.25,28.25,27.75,27.75,210900,1.54880351263975,1.54880351263975,1.52139106108861,1.52139106108861,3846792.02453863,0.0,1.0
1989-04-03,28.25,28.25,27.62,28.25,266100,1.54880351263975,1.54880351263975,1.51426382368531,1.54880351263975,4853633.74931118,0.0,1.0
1989-04-04,27.88,28.5,27.75,28.5,203100,1.5285182984919,1.56250973841533,1.52139106108861,1.56250973841533,3704520.91125555,0.0,1.0
1989-04-05,26.62,27.75,26.5,27.5,436400,1.45943892058302,1.52139106108861,1.45285993221074,1.50768483531303,7959886.38932503,0.0,1.0
1989-04-06,26.0,26.75,25.25,26.62,2025100,1.4254474806596,1.46656615798631,1.38432880333288,1.45943892058302,36937593.7832771,0.0,1.0
1989-04-07,27.12,27.5,26.62,26.75,1349700,1.48685137213416,1.50768483531303,1.45943892058302,1.46656615798631,24618374.5638681,0.0,1.0
1989-04-10,27.62,27.75,27.25,27.25,345300,1.51426382368531,1.52139106108861,1.49397860953746,1.49397860953746,6298232.74572396,0.0,1.0
1989-04-11,28.12,28.25,27.75,27.75,279400,1.54167627523646,1.54880351263975,1.52139106108861,1.52139106108861,5096224.23734512,0.0,1.0
1989-04-12,28.75,29.0,28.25,28.25,339400,1.5762159641909,1.58992218996647,1.54880351263975,1.54880351263975,6190617.41644574,0.0,1.0
1989-04-13,29.0,29.12,28.75,28.88,529700,1.58992218996647,1.59650117833875,1.5762159641909,1.5833432015942,9661667.7828265,0.0,1.0
1989-04-14,29.62,29.62,29.25,29.25,504900,1.62391362988989,1.62391362988989,1.60362841574205,1.60362841574205,9209318.60213159,0.0,1.0
1989-04-17,30.0,30.12,29.38,29.38,617500,1.64474709306876,1.65132608144104,1.61075565314534,1.61075565314534,11263129.8015771,0.0,1.0
1989-04-18,30.5,30.88,30.38,30.38,368700,1.67215954461991,1.69299300779878,1.66558055624764,1.66558055624764,6725046.08557321,0.0,1.0
1989-04-19,30.62,30.75,30.25,30.25,307100,1.67873853299219,1.68586577039548,1.65845331884434,1.65845331884434,5601469.08836324,0.0,1.0
1989-04-20,30.12,30.75,30.0,30.62,254800,1.65132608144104,1.68586577039548,1.64474709306876,1.67873853299219,4647523.03391389,0.0,1.0
1989-04-21,30.25,30.5,29.75,30.38,433000,1.65845331884434,1.67215954461991,1.63104086729319,1.66558055624764,7897870.77584267,0.0,1.0
1989-04-24,30.0,30.25,29.88,30.0,308400,1.64474709306876,1.65845331884434,1.63816810469649,1.64474709306876,5625180.94057711,0.0,1.0
1989-04-25,30.0,30.38,30.0,30.12,131900,1.64474709306876,1.66558055624764,1.64474709306876,1.65132608144104,2405841.0053895,0.0,1.0
1989-04-26,30.38,30.5,30.0,30.12,152000,1.66558055624764,1.67215954461991,1.64474709306876,1.65132608144104,2772462.72038819,0.0,1.0
1989-04-27,30.75,30.75,30.38,30.5,258500,1.68586577039548,1.68586577039548,1.66558055624764,1.67215954461991,4715010.61329177,0.0,1.0
1989-04-28,30.5,30.88,30.25,30.88,206400,1.67215954461991,1.69299300779878,1.65845331884434,1.69299300779878,3764712.53610607,0.0,1.0
1989-05-01,29.75,30.25,29.62,30.25,238300,1.63104086729319,1.65845331884434,1.62391362988989,1.65845331884434,4346564.90966123,0.0,1.0
1989-05-02,29.75,30.12,29.75,29.75,343700,1.63104086729319,1.65132608144104,1.63104086729319,1.63104086729319,6269048.92761462,0.0,1.0
1989-05-03,30.25,30.38,29.75,29.75,232300,1.65845331884434,1.66558055624764,1.63104086729319,1.63104086729319,4237125.59175116,0.0,1.0
1989-05-04,30.12,30.62,30.0,30.25,398400,1.65132608144104,1.67873853299219,1.64474709306876,1.65845331884434,7266770.709228,0.0,1.0
1989-05-05,29.88,30.5,29.88,30.38,401100,1.63816810469649,1.67215954461991,1.63816810469649,1.66558055624764,7316018.40228753,0.0,1.0
1989-05-08,29.75,29.88,29.38,29.88,210900,1.63104086729319,1.63816810469649,1.61075565314534,1.63816810469649,3846792.02453862,0.0,1.0
1989-05-09,30.0,30.0,29.62,29.75,193000,1.64474709306876,1.64474709306876,1.62391362988989,1.63104086729319,3520298.05944028,0.0,1.0
1989-05-10,30.0,30.12,29.88,29.88,214400,1.64474709306876,1.65132608144104,1.63816810469649,1.63816810469649,3910631.62665283,0.0,1.0
1989-05-11,30.12,30.25,29.88,30.0,382100,1.65132608144104,1.65845331884434,1.63816810469649,1.64474709306876,6969460.562239,0.0,1.0
1989-05-12,31.12,31.12,30.12,31.0,1033700,1.70615098454333,1.70615098454333,1.65132608144104,1.69957199617106,18854570.4872716,0.0,1.0
1989-05-15,32.5,32.5,31.25,31.25,635400,1.78180935082449,1.78180935082449,1.71327822194663,1.71327822194663,11589623.7666754,0.0,1.0
1989-05-16,32.12,32.38,32.0,32.25,322300,1.76097588764562,1.77523036245222,1.75439689927335,1.76810312504892,5878715.36040208,0.0,1.0
1989-05-17,32.25,32.5,32.12,32.38,423400,1.76810312504892,1.78180935082449,1.76097588764562,1.77523036245222,7722767.86718659,0.0,1.0
1989-05-18,31.62,32.25,31.5,32.25,350000,1.73356343609448,1.76810312504892,1.7269844477222,1.76810312504892,6383960.21142017,0.0,1.0
1989-05-19,31.38,31.75,31.0,31.75,1693000,1.72040545934993,1.74069067349778,1.69957199617106,1.74069067349778,30880127.5369553,0.0,1.0
1989-05-22,31.62,32.0,31.62,31.75,237100,1.73356343609448,1.75439689927335,1.73356343609448,1.74069067349778,4324677.04607921,0.0,1.0
1989-05-23,31.62,31.75,31.5,31.5,340200,1.73356343609448,1.74069067349778,1.7269844477222,1.7269844477222,6205209.32550041,0.0,1.0
1989-05-24,31.5,31.62,31.38,31.5,291500,1.7269844477222,1.73356343609448,1.72040545934993,1.7269844477222,5316926.8617971,0.0,1.0
1989-05-25,31.88,32.38,31.38,31.5,393100,1.74781791090107,1.77523036245222,1.72040545934993,1.7269844477222,7170099.3117408,0.0,1.0
1989-05-26,32.38,32.5,32.0,32.0,360100,1.77523036245222,1.78180935082449,1.75439689927335,1.75439689927335,6568183.06323545,0.0,1.0
1989-05-30,32.38,33.12,31.5,32.88,419400,1.77523036245222,1.81580079074792,1.7269844477222,1.80264281400337,7649808.32191321,0.0,1.0
1989-05-31,31.62,32.38,31.38,32.12,353500,1.73356343609448,1.77523036245222,1.72040545934993,1.76097588764562,6447799.81353438,0.0,1.0
1989-06-01,33.12,33.62,31.38,31.38,942100,1.81580079074792,1.84321324229906,1.72040545934993,1.72040545934993,17183796.9005113,0.0,1.0
1989-06-02,34.75,34.75,33.38,33.38,653600,1.90516538280465,1.90516538280465,1.83005526555451,1.83005526555451,11921589.6976692,0.0,1.0
1989-06-05,34.12,35.12,34.0,34.62,669900,1.87501168609839,1.92996513528064,1.86841727219652,1.90248841068952,12190317.6227994,0.08,1.0
1989-06-06,33.0,34.25,32.38,34.12,1127200,1.81346382301427,1.88215563449208,1.77939268452128,1.87501168609839,20511906.2911173,0.0,1.0
1989-06-07,32.25,33.0,31.75,32.88,1398700,1.77224873612758,1.81346382301427,1.74477201153646,1.8068694091124,25452451.4987454,0.0,1.0
1989-06-08,32.5,32.62,32.12,32.38,515300,1.78598709842315,1.79258151232502,1.76510478773389,1.77939268452128,9377027.42353859,0.0,1.0
1989-06-09,32.75,32.75,32.0,32.62,312800,1.79972546071871,1.79972546071871,1.75851037383202,1.79258151232502,5692090.39022487,0.0,1.0
1989-06-12,33.62,33.62,32.88,33.0,311200,1.84753496150727,1.84753496150727,1.8068694091124,1.81346382301427,5662974.83835671,0.0,1.0
1989-06-13,33.5,33.62,33.0,33.25,223700,1.8409405476054,1.84753496150727,1.81346382301427,1.82720218530983,4070718.09556682,0.0,1.0
1989-06-14,32.25,33.5,32.12,33.5,202900,1.77224873612758,1.8409405476054,1.76510478773389,1.8409405476054,3692215.92128078,0.0,1.0
1989-06-15,31.75,32.5,31.12,32.25,237400,1.74477201153646,1.78598709842315,1.71015133855164,1.77224873612758,4320020.00843793,0.0,1.0
1989-06-16,31.88,31.88,31.0,31.0,609600,1.75191595993015,1.75191595993015,1.70355692464977,1.70355692464977,11093025.2617682,0.0,1.0
1989-06-19,32.0,32.12,31.62,31.62,146300,1.75851037383202,1.76510478773389,1.73762806314276,1.73762806314276,2662253.27394469,0.0,1.0
1989-06-20,31.88,32.38,31.75,32.0,162000,1.75191595993015,1.77939268452128,1.74477201153646,1.75851037383202,2947949.62665099,0.0,1.0
1989-06-21,32.0,32.38,31.12,32.38,325200,1.75851037383202,1.77939268452128,1.71015133855164,1.77939268452128,5917735.9172031,0.0,1.0
1989-06-22,31.5,31.88,31.38,31.62,232100,1.73103364924089,1.75191595993015,1.72443923533902,1.73762806314276,4223574.74287467,0.0,1.0
1989-06-23,32.5,32.5,31.5,31.62,294300,1.78598709842315,1.78598709842315,1.73103364924089,1.73762806314276,5355441.82174929,0.0,1.0
1989-06-26,31.62,32.5,31.62,32.5,271800,1.73762806314276,1.78598709842315,1.73762806314276,1.78598709842315,4946004.37360334,0.0,1.0
1989-06-27,31.62,32.0,31.5,31.62,521500,1.73762806314276,1.75851037383202,1.73103364924089,1.73762806314276,9489850.18702776,0.0,1.0
1989-06-28,31.5,31.75,31.38,31.62,351100,1.73103364924089,1.74477201153646,1.72443923533902,1.73762806314276,6389043.91306893,0.0,1.0
1989-06-29,31.88,31.88,31.5,31.62,289200,1.75191595993015,1.75191595993015,1.73103364924089,1.73762806314276,5262636.00016955,0.0,1.0
1989-06-30,31.62,31.62,31.12,31.62,396800,1.73762806314276,1.73762806314276,1.71015133855164,1.73762806314276,7220656.86330319,0.0,1.0
1989-07-03,31.12,31.5,31.12,31.5,107000,1.71015133855164,1.73103364924089,1.71015133855164,1.73103364924089,1947102.53118306,0.0,1.0
1989-07-05,31.25,31.25,30.88,31.12,245300,1.71729528694533,1.71729528694533,1.6969625107479,1.71015133855164,4463778.04578697,0.0,1.0
1989-07-06,31.5,31.62,31.25,31.5,212400,1.73103364924089,1.73762806314276,1.71729528694533,1.73103364924089,3865089.51049798,0.0,1.0
1989-07-07,31.75,31.88,31.38,31.75,259500,1.74477201153646,1.75191595993015,1.72443923533902,1.74477201153646,4722178.56861686,0.0,1.0
1989-07-10,32.38,32.75,31.88,31.88,384800,1.77939268452128,1.79972546071871,1.75191595993015,1.75191595993015,7002290.22429197,0.0,1.0
1989-07-11,33.25,33.25,32.38,32.5,501300,1.82720218530983,1.82720218530983,1.77939268452128,1.78598709842315,9122266.34469225,0.0,1.0
1989-07-12,33.38,33.38,32.88,33.12,104200,1.83434613370353,1.83434613370353,1.8068694091124,1.82005823691614,1896150.31541378,0.0,1.0
1989-07-13,33.12,33.38,33.0,33.38,82200,1.82005823691614,1.83434613370353,1.81346382301427,1.83434613370353,1495811.47722661,0.0,1.0
1989-07-14,32.88,33.38,32.0,33.25,302900,1.8068694091124,1.83434613370353,1.75851037383202,1.82720218530983,5511937.91304065,0.0,1.0
1989-07-17,33.0,33.12,32.62,32.62,81700,1.81346382301427,1.82005823691614,1.79258151232502,1.79258151232502,1486712.86726782,0.0,1.0
1989-07-18,32.0,32.88,32.0,32.62,288600,1.75851037383202,1.8068694091124,1.75851037383202,1.79258151232502,5251717.66821899,0.0,1.0
1989-07-19,32.62,32.62,32.0,32.12,220800,1.79258151232502,1.79258151232502,1.75851037383202,1.76510478773389,4017946.15780579,0.0,1.0
1989-07-20,33.12,33.38,32.88,32.88,262100,1.82005823691614,1.83434613370353,1.8068694091124,1.8068694091124,4769491.34040263,0.0,1.0
1989-07-21,33.88,33.88,33.0,33.12,505300,1.86182285829465,1.86182285829465,1.81346382301427,1.82005823691614,9195055.22436264,0.0,1.0
1989-07-24,33.62,33.88,33.5,33.62,135700,1.84753496150727,1.86182285829465,1.8409405476054,1.84753496150727,2469362.74281814,0.0,1.0
1989-07-25,33.62,33.88,33.25,33.5,368200,1.84753496150727,1.86182285829465,1.82720218530983,1.8409405476054,6700216.37365983,0.0,1.0
1989-07-26,34.12,34.25,33.62,33.75,322200,1.87501168609839,1.88215563449208,1.84753496150727,1.85467890990096,5863144.25745031,0.0,1.0
1989-07-27,34.88,35.0,34.12,34.25,397900,1.9167763074769,1.92337072137877,1.87501168609839,1.88215563449208,7240673.80521254,0.0,1.0
1989-07-28,36.0,36.12,35.0,35.0,361100,1.97832417056102,1.98491858446289,1.92337072137877,1.92337072137877,6571016.1122449,0.0,1.0
1989-07-31,36.0,36.25,35.62,36.25,349600,1.97832417056102,1.99206253285659,1.95744185987177,1.99206253285659,6361748.08319252,0.0,1.0
1989-08-01,35.62,36.25,35.25,36.0,466900,1.95744185987177,1.99206253285659,1.93710908367433,1.97832417056102,8496281.97952683,0.0,1.0
1989-08-02,35.25,35.5,34.88,35.38,355500,1.93710908367433,1.9508474459699,1.9167763074769,1.94425303206803,6469111.68070636,0.0,1.0
1989-08-03,35.62,36.0,35.0,35.12,412200,1.95744185987177,1.97832417056102,1.92337072137877,1.92996513528064,7500894.05003418,0.0,1.0
1989-08-04,35.62,35.88,35.38,35.5,234600,1.95744185987177,1.97172975665915,1.94425303206803,1.9508474459699,4269067.79266865,0.0,1.0
1989-08-07,36.25,36.38,35.38,35.38,330600,1.99206253285659,1.99920648125028,1.94425303206803,1.94425303206803,6016000.90475812,0.0,1.0
1989-08-08,36.25,37.0,36.12,36.75,369100,1.99206253285659,2.03327761974327,1.98491858446289,2.01953925744771,6716593.87158567,0.0,1.0
1989-08-09,36.0,36.62,35.88,36.25,173200,1.97832417056102,2.01239530905402,1.97172975665915,1.99206253285659,3151758.4897281,0.0,1.0
1989-08-10,35.75,35.75,35.0,35.5,304200,1.96458580826546,1.96458580826546,1.92337072137877,1.9508474459699,5535594.29893353,0.0,1.0
1989-08-11,34.75,36.0,34.75,35.88,369200,1.90963235908321,1.97832417056102,1.90963235908321,1.97172975665915,6718413.59357744,0.0,1.0
1989-08-14,34.75,34.88,34.5,34.62,186300,1.90963235908321,1.9167763074769,1.89589399678765,1.90248841068952,3390142.07064864,0.0,1.0
1989-08-15,35.25,35.5,34.88,34.88,164800,1.93710908367433,1.9508474459699,1.9167763074769,1.9167763074769,2998901.84242028,0.0,1.0
1989-08-16,35.38,35.5,35.25,35.25,174400,1.94425303206803,1.9508474459699,1.93710908367433,1.93710908367433,3173595.15362921,0.0,1.0
1989-08-17,34.88,35.5,34.62,35.38,269500,1.9167763074769,1.9508474459699,1.90248841068952,1.94425303206803,4904150.76779286,0.0,1.0
1989-08-18,35.75,35.75,34.62,34.62,518000,1.96458580826546,1.96458580826546,1.90248841068952,1.90248841068952,9426159.91731614,0.0,1.0
1989-08-21,34.88,35.62,34.75,35.5,391300,1.9167763074769,1.95744185987177,1.90963235908321,1.9508474459699,7120572.15375639,0.0,1.0
1989-08-22,35.12,35.12,34.62,35.0,193300,1.92996513528064,1.92996513528064,1.90248841068952,1.92337072137877,3517522.61007184,0.0,1.0
1989-08-23,35.25,35.5,34.88,35.25,278500,1.93710908367433,1.9508474459699,1.9167763074769,1.93710908367433,5067925.74705125,0.0,1.0
1989-08-24,36.75,36.88,35.38,35.38,521200,2.01953925744771,2.0266832058414,1.94425303206803,1.94425303206803,9484391.02105245,0.0,1.0
1989-08-25,36.5,36.88,36.25,36.75,347300,2.00580089515215,2.0266832058414,1.99206253285659,2.01953925744771,6319894.47738203,0.0,1.0
1989-08-28,37.25,37.25,36.25,36.25,329100,2.04701598203884,2.04701598203884,1.99206253285659,1.99206253285659,5988705.07488173,0.0,1.0
1989-08-29,37.0,37.5,36.62,37.12,517500,2.03327761974327,2.0607543443344,2.01239530905402,2.03987203364514,9417061.30735735,0.0,1.0
1989-08-30,38.25,38.25,37.12,37.12,623800,2.10196943122109,2.10196943122109,2.03987203364514,2.03987203364514,11351425.7845981,0.0,1.0
1989-08-31,37.38,38.38,37.38,38.25,361600,2.05415993043253,2.10911337961478,2.05415993043253,2.10196943122109,6580114.72220369,0.0,1.0
1989-09-01,37.38,37.62,36.88,37.38,212800,2.05855620636711,2.0717732606616,2.03102067658692,2.05855620636711,3864098.52468291,0.08,1.0
1989-09-05,37.88,38.12,37.5,37.62,317800,2.0860917361473,2.09930879044179,2.06516473351435,2.0717732606616,5770726.08620409,0.0,1.0
1989-09-06,37.5,38.12,37.0,38.12,206700,2.06516473351435,2.09930879044179,2.03762920373416,2.09930879044179,3753332.54253741,0.0,1.0
1989-09-07,37.25,37.62,37.25,37.38,178400,2.05139696862426,2.0717732606616,2.05139696862426,2.05855620636711,3239451.01881312,0.0,1.0
1989-09-08,38.25,38.25,36.88,37.25,420700,2.10646802818464,2.10646802818464,2.03102067658692,2.05139696862426,7639221.09649485,0.0,1.0
1989-09-11,37.38,38.0,37.25,38.0,418600,2.05855620636711,2.09270026329455,2.05139696862426,2.09270026329455,7601088.54526441,0.0,1.0
1989-09-12,37.38,37.38,36.88,37.38,166300,2.05855620636711,2.05855620636711,2.03102067658692,2.05855620636711,3019734.89029496,0.0,1.0
1989-09-13,36.75,37.25,36.5,37.0,265300,2.02386143884407,2.05139696862426,2.01009367395397,2.03762920373416,4817412.30544349,0.0,1.0
1989-09-14,36.38,36.5,36.0,36.5,156100,2.00348514680673,2.01009367395397,1.98255814417378,2.01009367395397,2834519.64146147,0.0,1.0
1989-09-15,36.62,36.62,35.5,36.5,535500,2.01670220110122,2.01670220110122,1.95502261439359,2.01009367395397,9723800.56375798,0.0,1.0
1989-09-18,36.75,36.88,36.12,36.62,369600,2.02386143884407,2.03102067658692,1.98916667132103,2.01670220110122,6711329.01655453,0.0,1.0
1989-09-19,37.0,37.38,37.0,37.12,391100,2.03762920373416,2.05855620636711,2.03762920373416,2.04423773088141,7101733.70772317,0.0,1.0
1989-09-20,37.12,37.38,36.75,37.0,158100,2.04423773088141,2.05855620636711,2.02386143884407,2.03762920373416,2870836.35691902,0.0,1.0
1989-09-21,37.62,37.75,37.12,37.5,420300,2.0717732606616,2.07893249840445,2.04423773088141,2.06516473351435,7631957.75340333,0.0,1.0
1989-09-22,37.88,37.88,37.5,37.88,299800,2.0860917361473,2.0860917361473,2.06516473351435,2.0860917361473,5443875.64708617,0.0,1.0
1989-09-25,37.62,38.88,37.62,37.88,332900,2.0717732606616,2.14116279570768,2.0717732606616,2.0860917361473,6044917.28790856,0.0,1.0
1989-09-26,37.75,37.88,37.5,37.62,226300,2.07893249840445,2.0860917361473,2.06516473351435,2.0717732606616,4109236.35402135,0.0,1.0
1989-09-27,38.75,38.88,37.5,37.5,355700,2.13400355796483,2.14116279570768,2.06516473351435,2.06516473351435,6458927.8441246,0.0,1.0
1989-09-28,39.0,39.25,38.62,38.75,605100,2.14777132285493,2.16153908774502,2.12684432022198,2.13400355796483,10987622.2616806,0.0,1.0
1989-09-29,38.25,39.88,38.0,39.12,960600,2.10646802818464,2.19623385526807,2.09270026329455,2.15437985000217,17442918.4342594,0.0,1.0
1989-10-02,38.38,38.38,37.75,38.38,366000,2.11362726592749,2.11362726592749,2.07893249840445,2.11362726592749,6645958.92873096,0.0,1.0
1989-10-03,39.25,39.25,38.5,38.62,543200,2.16153908774502,2.16153908774502,2.12023579307474,2.12684432022198,9863619.91826956,0.0,1.0
1989-10-04,39.25,39.88,39.12,39.25,394100,2.16153908774502,2.19623385526807,2.15437985000217,2.16153908774502,7156208.78090949,0.0,1.0
1989-10-05,38.75,39.25,38.62,39.0,401700,2.13400355796483,2.16153908774502,2.12684432022198,2.14777132285493,7294212.29964816,0.0,1.0
1989-10-06,38.75,39.25,38.75,39.0,383800,2.13400355796483,2.16153908774502,2.13400355796483,2.14777132285493,6969177.69630312,0.0,1.0
1989-10-09,38.5,38.88,38.25,38.75,266000,2.12023579307474,2.14116279570768,2.10646802818464,2.13400355796483,4830123.15585364,0.0,1.0
1989-10-10,37.88,38.62,37.62,38.5,544500,2.0860917361473,2.12684432022198,2.0717732606616,2.12023579307474,9887225.78331695,0.0,1.0
1989-10-11,37.62,37.75,37.12,37.75,520800,2.0717732606616,2.07893249840445,2.04423773088141,2.07893249840445,9456872.70514503,0.0,1.0
1989-10-12,37.38,37.62,37.12,37.5,289600,2.05855620636711,2.0717732606616,2.04423773088141,2.06516473351435,5258660.39825268,0.0,1.0
1989-10-13,33.62,37.25,33.62,37.0,651900,1.85148902242007,2.05139696862426,1.85148902242007,2.03762920373416,11837433.4033872,0.0,1.0
1989-10-16,36.0,36.25,32.75,33.0,1214200,1.98255814417378,1.99632590906388,1.80357720060254,1.81734496549263,22047877.9542763,0.0,1.0
1989-10-17,35.62,36.25,35.0,36.25,310200,1.96163114154083,1.99632590906388,1.9274870846134,1.99632590906388,5632722.56746543,0.0,1.0
1989-10-18,36.0,36.12,35.25,35.5,357400,1.98255814417378,1.98916667132103,1.94125484950349,1.95502261439359,6489797.0522635,0.0,1.0
1989-10-19,36.62,37.0,36.12,36.12,342600,2.01670220110122,2.03762920373416,1.98916667132103,1.98916667132103,6221053.35787765,0.0,1.0
1989-10-20,36.0,36.5,35.38,36.38,442400,1.98255814417378,2.01009367395397,1.94841408724634,2.00348514680673,8033257.45920922,0.0,1.0
1989-10-23,35.5,36.25,35.5,35.88,187800,1.95502261439359,1.99632590906388,1.95502261439359,1.97594961702653,3410139.58146358,0.0,1.0
1989-10-24,37.5,37.88,35.12,35.75,757700,2.06516473351435,2.0860917361473,1.93409561176064,1.96879037928368,13758587.6510914,0.0,1.0
1989-10-25,37.0,37.38,36.88,37.0,389200,2.03762920373416,2.05855620636711,2.03102067658692,2.03762920373416,7067232.8280385,0.0,1.0
1989-10-26,35.75,36.75,35.38,36.62,431900,1.96879037928368,2.02386143884407,1.94841408724634,2.01670220110122,7842594.70305712,0.0,1.0
1989-10-27,35.0,35.25,34.38,35.25,604900,1.9274870846134,1.94125484950349,1.89334302768596,1.94125484950349,10983990.5901348,0.0,1.0
1989-10-30,35.0,35.12,34.75,34.88,304200,1.9274870846134,1.93409561176064,1.9137193197233,1.92087855746615,5523772.42109277,0.0,1.0
1989-10-31,36.62,36.62,35.62,35.62,479900,2.01670220110122,2.01670220110122,1.96163114154083,1.96163114154083,8714195.8740382,0.0,1.0
1989-11-01,36.38,36.75,36.12,36.62,382500,2.00348514680673,2.02386143884407,1.98916667132103,2.01670220110122,6945571.83125569,0.0,1.0
1989-11-02,36.5,36.5,36.0,36.12,193200,2.01009367395397,2.01009367395397,1.98255814417378,1.98916667132103,3508194.71319896,0.0,1.0
1989-11-03,36.5,36.5,36.12,36.5,182400,2.01009367395397,2.01009367395397,1.98916667132103,2.01009367395397,3312084.44972822,0.0,1.0
1989-11-06,36.25,36.38,35.62,36.38,251700,1.99632590906388,2.00348514680673,1.96163114154083,2.00348514680673,4570458.64033218,0.0,1.0
1989-11-07,35.75,36.0,35.25,36.0,282700,1.96879037928368,1.98255814417378,1.94125484950349,1.98255814417378,5133367.72992416,0.0,1.0
1989-11-08,36.38,36.38,36.12,36.25,505600,2.00348514680673,2.00348514680673,1.98916667132103,1.99632590906388,9180865.66766766,0.0,1.0
1989-11-09,36.62,37.0,36.25,36.25,729000,2.01670220110122,2.03762920373416,1.99632590906388,1.99632590906388,13237442.7842756,0.0,1.0
1989-11-10,36.88,37.0,36.5,36.5,284700,2.03102067658692,2.03762920373416,2.01009367395397,2.01009367395397,5169684.44538169,0.0,1.0
1989-11-13,36.75,36.88,36.5,36.62,216300,2.02386143884407,2.03102067658692,2.01009367395397,2.01670220110122,3927652.77673361,0.0,1.0
1989-11-14,35.88,36.75,35.75,36.75,389700,1.97594961702653,2.02386143884407,1.96879037928368,2.02386143884407,7076312.00690289,0.0,1.0
1989-11-15,35.0,35.88,34.38,35.88,580400,1.9274870846134,1.97594961702653,1.89334302768596,1.97594961702653,10539110.8257799,0.0,1.0
1989-11-16,33.75,35.25,32.62,35.0,1358800,1.85864826016292,1.94125484950349,1.79641796285969,1.9274870846134,24673576.4818569,0.0,1.0
1989-11-17,34.0,34.25,33.75,34.0,828200,1.87241602505301,1.88618378994311,1.85864826016292,1.87241602505301,15038751.8709699,0.0,1.0
1989-11-20,33.0,33.88,32.75,33.75,567100,1.81734496549263,1.86580749790577,1.80357720060254,1.85864826016292,10297604.6679872,0.0,1.0
1989-11-21,32.0,33.25,31.88,33.0,722700,1.76227390593225,1.83111273038273,1.755665378785,1.81734496549263,13123045.1305843,0.0,1.0
1989-11-22,32.12,32.75,32.0,32.25,387500,1.76888243307949,1.80357720060254,1.76227390593225,1.77604167082234,7036363.61989959,0.0,1.0
1989-11-24,32.0,32.38,31.88,32.0,202500,1.76227390593225,1.78320090856519,1.755665378785,1.76227390593225,3677067.44007655,0.0,1.0
1989-11-27,32.25,32.5,31.88,32.0,675200,1.77604167082234,1.78980943571244,1.755665378785,1.76227390593225,12260523.1384676,0.0,1.0
1989-11-28,32.62,32.62,32.0,32.25,395800,1.79641796285969,1.79641796285969,1.76227390593225,1.77604167082234,7187077.98904837,0.0,1.0
1989-11-29,31.88,32.62,31.75,32.62,334200,1.755665378785,1.79641796285969,1.74850614104215,1.79641796285969,6068523.15295598,0.0,1.0
1989-11-30,32.62,33.25,32.25,32.25,807700,1.79641796285969,1.83111273038273,1.77604167082234,1.77604167082234,14666505.53753,0.0,1.0
1989-12-01,34.0,34.25,32.88,32.88,554500,1.87241602505301,1.88618378994311,1.81073643834539,1.81073643834539,10068809.3606047,0.0,1.0
1989-12-04,34.0,34.25,33.88,33.88,250800,1.87682170981784,1.89062186944886,1.87019763319496,1.87019763319496,4543425.70495289,0.08,1.0
1989-12-05,34.25,34.5,34.0,34.0,457400,1.89062186944886,1.90442202907987,1.87682170981784,1.87682170981784,8286136.03447146,0.0,1.0
1989-12-06,33.88,34.25,33.5,34.12,389200,1.87019763319496,1.89062186944886,1.84922139055582,1.88344578644073,7050643.07961586,0.0,1.0
1989-12-07,34.0,34.25,33.88,34.12,338600,1.87682170981784,1.89062186944886,1.87019763319496,1.88344578644073,6133987.01633591,0.0,1.0
1989-12-08,34.0,34.5,34.0,34.25,192900,1.87682170981784,1.90442202907987,1.87682170981784,1.89062186944886,3494524.79459893,0.0,1.0
1989-12-11,33.38,34.25,33.0,34.0,376500,1.84259731393293,1.89062186944886,1.82162107129379,1.87682170981784,6820573.27717208,0.0,1.0
1989-12-12,32.88,33.5,32.62,33.25,664400,1.8149969946709,1.84922139055582,1.80064482865465,1.8354212309248,12036092.6569804,0.0,1.0
1989-12-13,32.75,33.12,32.62,32.88,390100,1.80782091166278,1.82824514791668,1.80064482865465,1.8149969946709,7066947.23884415,0.0,1.0
1989-12-14,32.38,32.75,31.75,32.62,503400,1.78739667540888,1.80782091166278,1.75262027313872,1.80064482865465,9119459.72836233,0.0,1.0
1989-12-15,32.0,32.38,31.62,32.38,537300,1.76642043276974,1.78739667540888,1.7454441901306,1.78739667540888,9733583.05929495,0.0,1.0
1989-12-18,30.88,32.12,30.5,32.0,665300,1.7045957176228,1.77304450939262,1.68361947498365,1.76642043276974,12052396.8162087,0.0,1.0
1989-12-19,31.12,31.25,30.62,31.0,758900,1.71784387086857,1.7250199538767,1.69024355160654,1.71121979424568,13748029.3759519,0.0,1.0
1989-12-20,31.5,31.88,31.0,31.0,625500,1.73882011350771,1.75979635614685,1.71121979424568,1.71121979424568,11331390.6636683,0.0,1.0
1989-12-21,32.0,32.25,31.38,31.5,583600,1.76642043276974,1.78022059240075,1.73219603688482,1.73882011350771,10572341.4729286,0.0,1.0
1989-12-22,33.5,33.5,32.12,32.25,295400,1.84922139055582,1.84922139055582,1.77304450939262,1.78022059240075,5351387.3733775,0.0,1.0
1989-12-26,33.38,33.75,33.25,33.25,135000,1.84259731393293,1.86302155018683,1.8354212309248,1.8354212309248,2445623.88424497,0.0,1.0
1989-12-27,34.75,34.75,33.38,33.38,544900,1.91822218871089,1.91822218871089,1.84259731393293,1.84259731393293,9871262.6261117,0.0,1.0
1989-12-28,34.5,34.88,34.38,34.75,258800,1.90442202907987,1.92539827171901,1.89779795245699,1.91822218871089,4688351.56475999,0.0,1.0
1989-12-29,34.88,35.25,34.62,34.75,234800,1.92539827171901,1.94582250797291,1.91104610570276,1.91822218871089,4253573.98533866,0.0,1.0
1990-01-02,36.25,36.38,34.5,34.75,620800,2.00102314649697,2.00819922950509,1.90442202907987,1.91822218871089,11246246.7210317,0.0,1.0
1990-01-03,37.12,37.62,36.25,36.25,626600,2.04904770201289,2.07664802127492,2.00102314649697,2.00102314649697,11351317.9693919,0.0,1.0
1990-01-04,37.25,37.38,36.25,37.38,709300,2.05622378502102,2.06339986802915,2.00102314649697,2.06339986802915,12849489.0451478,0.0,1.0
1990-01-05,36.38,37.12,36.12,37.0,483200,2.00819922950509,2.04904770201289,1.99384706348884,2.04242362539001,8753521.93234942,0.0,1.0
1990-01-08,36.38,36.75,36.12,36.12,221400,2.00819922950509,2.02862346575899,1.99384706348884,1.99384706348884,4010823.17016176,0.0,1.0
1990-01-09,35.88,36.75,35.88,36.5,218900,1.98059891024307,2.02862346575899,1.98059891024307,2.01482330612798,3965533.83897202,0.0,1.0
1990-01-10,35.38,35.75,34.75,35.62,310000,1.95299859098104,1.97342282723494,1.91822218871089,1.96624674422681,5615877.06752548,0.0,1.0
1990-01-11,35.75,36.12,35.5,35.75,95300,1.97342282723494,1.99384706348884,1.95962266760393,1.97342282723494,1726429.30495219,0.0,1.0
1990-01-12,34.25,35.12,34.25,35.12,210400,1.89062186944886,1.93864642496479,1.89062186944886,1.93864642496479,3811550.11292697,0.0,1.0
1990-01-15,34.62,34.62,33.88,34.25,325200,1.91104610570276,1.91104610570276,1.87019763319496,1.89062186944886,5891236.20115899,0.0,1.0
1990-01-16,34.5,34.62,34.12,34.38,331000,1.90442202907987,1.91104610570276,1.88344578644073,1.89779795245699,5996307.44951915,0.0,1.0
1990-01-17,34.62,34.75,34.12,34.38,380100,1.91104610570276,1.91822218871089,1.88344578644073,1.89779795245699,6885789.91408527,0.0,1.0
1990-01-18,34.5,34.62,33.88,34.25,302600,1.90442202907987,1.91104610570276,1.87019763319496,1.89062186944886,5481820.64720391,0.0,1.0
1990-01-19,35.25,35.5,34.62,34.62,438200,1.94582250797291,1.95962266760393,1.91104610570276,1.91104610570276,7938313.97093442,0.0,1.0
1990-01-22,34.5,35.5,34.38,35.12,148600,1.90442202907987,1.95962266760393,1.89779795245699,1.93864642496479,2691997.84591706,0.0,1.0
1990-01-23,34.25,34.62,33.75,34.62,247700,1.89062186944886,1.91104610570276,1.86302155018683,1.91104610570276,4487266.93427762,0.0,1.0
1990-01-24,33.75,34.12,32.75,34.12,346900,1.86302155018683,1.88344578644073,1.80782091166278,1.88344578644073,6284347.59588578,0.0,1.0
1990-01-25,33.0,34.0,33.0,34.0,215400,1.82162107129379,1.87682170981784,1.82162107129379,1.87682170981784,3902128.77530642,0.0,1.0
1990-01-26,33.0,33.25,32.0,32.88,369600,1.82162107129379,1.8354212309248,1.76642043276974,1.8149969946709,6695574.72308845,0.0,1.0
1990-01-29,32.5,33.0,31.75,33.0,190400,1.79402075203176,1.82162107129379,1.75262027313872,1.82162107129379,3449235.46340921,0.0,1.0
1990-01-30,31.12,32.75,31.12,32.62,370800,1.71784387086857,1.80782091166278,1.71784387086857,1.80064482865465,6717313.60205951,0.0,1.0
1990-01-31,32.88,33.12,31.75,31.75,391500,1.8149969946709,1.82824514791668,1.75262027313872,1.75262027313872,7092309.26431042,0.0,1.0
1990-02-01,34.38,34.62,32.5,33.12,516600,1.89779795245699,1.91104610570276,1.79402075203176,1.82824514791668,9358587.39704406,0.0,1.0
1990-02-02,34.38,34.5,34.0,34.0,274000,1.89779795245699,1.90442202907987,1.87682170981784,1.87682170981784,4963710.69839348,0.0,1.0
1990-02-05,34.0,34.25,34.0,34.0,161000,1.87682170981784,1.89062186944886,1.87682170981784,1.87682170981784,2916632.92861808,0.0,1.0
1990-02-06,33.5,33.88,33.5,33.75,276000,1.84922139055582,1.87019763319496,1.84922139055582,1.86302155018683,4999942.16334526,0.0,1.0
1990-02-07,34.38,34.5,33.0,33.25,236400,1.89779795245699,1.90442202907987,1.82162107129379,1.8354212309248,4282559.15730007,0.0,1.0
1990-02-08,35.62,35.88,34.5,34.5,366500,1.96624674422681,1.98059891024307,1.90442202907987,1.90442202907987,6639415.9524132,0.0,1.0
1990-02-09,35.38,35.75,35.12,35.62,196500,1.95299859098104,1.97342282723494,1.93864642496479,1.96624674422681,3559741.43151212,0.0,1.0
1990-02-12,35.5,35.5,34.38,35.0,215000,1.95962266760393,1.95962266760393,1.89779795245699,1.9320223483419,3894882.48231605,0.0,1.0
1990-02-13,35.0,35.62,35.0,35.5,548800,1.9320223483419,1.96624674422681,1.9320223483419,1.95962266760393,9941913.98276769,0.0,1.0
1990-02-14,35.12,35.38,35.0,35.25,241000,1.93864642496479,1.95299859098104,1.9320223483419,1.94582250797291,4365891.52668916,0.0,1.0
1990-02-15,35.88,35.88,34.62,34.75,616000,1.98059891024307,1.98059891024307,1.91104610570276,1.91822218871089,11159291.2051474,0.0,1.0
1990-02-16,35.25,35.88,35.12,35.88,427300,1.94582250797291,1.98059891024307,1.93864642496479,1.98059891024307,7740852.48694723,0.0,1.0
1990-02-20,34.38,35.12,34.0,35.0,397600,1.89779795245699,1.93864642496479,1.87682170981784,1.9320223483419,7202815.23241331,0.0,1.0
1990-02-21,34.5,34.75,33.5,33.5,489100,1.90442202907987,1.91822218871089,1.84922139055582,1.84922139055582,8860404.75395715,0.0,1.0
1990-02-22,35.0,35.62,34.5,34.5,277300,1.9320223483419,1.96624674422681,1.90442202907987,1.90442202907987,5023492.61556392,0.0,1.0
1990-02-23,35.25,35.38,34.75,34.75,152200,1.94582250797291,1.95299859098104,1.91822218871089,1.91822218871089,2757214.48283026,0.0,1.0
1990-02-26,35.62,35.62,34.75,34.75,211000,1.96624674422681,1.96624674422681,1.91822218871089,1.91822218871089,3822419.55241251,0.0,1.0
1990-02-27,36.5,36.88,35.25,35.25,323900,2.01482330612798,2.03579954876712,1.94582250797291,1.94582250797291,5867685.74894034,0.0,1.0
1990-02-28,37.0,37.12,36.5,36.5,636700,2.04242362539001,2.04904770201289,2.01482330612798,2.01482330612798,11534286.8673983,0.0,1.0
1990-03-01,36.62,37.25,36.62,36.88,385500,2.02144738275087,2.05622378502102,2.02144738275087,2.03579954876712,6983614.86945506,0.0,1.0
1990-03-02,36.62,37.0,36.5,36.5,417700,2.02144738275087,2.04242362539001,2.01482330612798,2.01482330612798,7566941.45517868,0.0,1.0
1990-03-05,37.0,37.12,36.62,36.62,379500,2.04904770201289,2.05569326212753,2.02800342831655,2.02800342831655,6852695.51616894,0.12,1.0
1990-03-06,37.62,37.62,36.75,37.12,244300,2.08338309593852,2.08338309593852,2.0352027851074,2.05569326212753,4411366.30988159,0.0,1.0
1990-03-07,38.0,38.5,37.75,37.88,384600,2.10442736963486,2.13211720344585,2.09058245272937,2.09778180952023,6944787.07646528,0.0,1.0
1990-03-08,39.75,39.88,38.38,38.38,938000,2.20134178797331,2.20854114476417,2.12547164333121,2.12547164333121,16937624.2270526,0.0,1.0
1990-03-09,39.38,40.38,38.88,39.25,820800,2.18085131095318,2.23623097857515,2.1531614771422,2.17365195416233,14821324.0571053,0.0,1.0
1990-03-12,39.62,40.0,39.12,39.38,230300,2.19414243118246,2.2151867048788,2.16645259737147,2.18085131095318,4158565.94828379,0.0,1.0
1990-03-13,39.25,39.75,38.75,39.38,331400,2.17365195416233,2.20134178797331,2.14596212035134,2.18085131095318,5984145.70239362,0.0,1.0
1990-03-14,39.75,40.0,39.0,39.0,410600,2.20134178797331,2.2151867048788,2.15980703725683,2.15980703725683,7414273.46228976,0.0,1.0
1990-03-15,39.88,40.0,39.62,39.75,213500,2.20854114476417,2.2151867048788,2.19414243118246,2.20134178797331,3855205.51436644,0.0,1.0
1990-03-16,40.75,40.75,39.88,40.0,577200,2.25672145559528,2.25672145559528,2.20854114476417,2.2151867048788,10422597.7653036,0.0,1.0
1990-03-19,41.38,41.62,40.0,40.25,363700,2.29161064619712,2.3049017664264,2.2151867048788,2.2290316217843,6567392.25093713,0.0,1.0
1990-03-20,40.75,41.75,40.75,41.38,515900,2.25672145559528,2.31210112321725,2.25672145559528,2.29161064619712,9315693.32487893,0.0,1.0
1990-03-21,41.0,41.5,40.75,41.0,304300,2.27056637250077,2.29825620631176,2.25672145559528,2.27056637250077,5494796.43101504,0.0,1.0
1990-03-22,40.25,41.25,39.75,41.0,346000,2.2290316217843,2.28441128940627,2.20134178797331,2.27056637250077,6247780.36520275,0.0,1.0
1990-03-23,41.12,41.25,40.12,40.5,246200,2.27721193261541,2.28441128940627,2.22183226499344,2.24287653868979,4445674.93038416,0.0,1.0
1990-03-26,40.88,41.62,40.75,41.5,340600,2.26392081238614,2.3049017664264,2.25672145559528,2.29825620631176,6150271.65430075,0.0,1.0
1990-03-27,41.38,41.62,40.62,40.62,405800,2.29161064619712,2.3049017664264,2.24952209880443,2.24952209880443,7327599.05259909,0.0,1.0
1990-03-28,41.88,42.25,41.25,41.38,347700,2.31930048000811,2.33979095702824,2.28441128940627,2.29161064619712,6278477.55196821,0.0,1.0
1990-03-29,41.0,41.62,40.88,41.62,270500,2.27056637250077,2.3049017664264,2.26392081238614,2.3049017664264,4884464.12944321,0.0,1.0
1990-03-30,41.12,41.25,40.25,40.5,302800,2.27721193261541,2.28441128940627,2.2290316217843,2.24287653868979,5467710.6779867,0.0,1.0
1990-04-02,40.88,40.88,40.12,40.12,206800,2.26392081238614,2.26392081238614,2.22183226499344,2.22183226499344,3734222.48417321,0.0,1.0
1990-04-03,42.38,42.38,40.62,40.62,485400,2.34699031381909,2.34699031381909,2.24952209880443,2.24952209880443,8764949.67996944,0.0,1.0
1990-04-04,42.0,43.0,41.62,42.38,300500,2.32594604012274,2.38132570774471,2.3049017664264,2.34699031381909,5426179.19000992,0.0,1.0
1990-04-05,42.38,42.75,42.0,42.25,211400,2.34699031381909,2.36748079083922,2.32594604012274,2.33979095702824,3817285.46012678,0.0,1.0
1990-04-06,42.75,43.25,42.38,42.75,330400,2.36748079083922,2.39517062465021,2.34699031381909,2.36748079083922,5966088.53370808,0.0,1.0
1990-04-09,43.62,43.75,42.5,42.5,300700,2.41566110167034,2.42286045846119,2.35363587393373,2.35363587393373,5429790.62374702,0.0,1.0
1990-04-10,43.62,43.62,43.25,43.5,225400,2.41566110167034,2.41566110167034,2.39517062465021,2.4090155415557,4070085.82172457,0.0,1.0
1990-04-11,43.0,43.5,42.88,43.5,334400,2.38132570774471,2.4090155415557,2.37468014763008,2.4090155415557,6038317.20845031,0.0,1.0
1990-04-12,42.62,42.88,42.5,42.5,368500,2.36028143404837,2.37468014763008,2.35363587393373,2.35363587393373,6654066.66062779,0.0,1.0
1990-04-16,43.12,43.62,43.0,43.0,436600,2.38797126785935,2.41566110167034,2.38132570774471,2.38132570774471,7883759.84811424,0.0,1.0
1990-04-17,42.62,42.88,42.25,42.62,222500,2.36028143404837,2.37468014763008,2.33979095702824,2.36028143404837,4017720.03253645,0.0,1.0
1990-04-18,41.75,42.88,41.38,42.88,273500,2.31210112321725,2.37468014763008,2.29161064619712,2.37468014763008,4938635.63549988,0.0,1.0
1990-04-19,40.5,41.62,40.5,41.5,816400,2.24287653868979,2.3049017664264,2.24287653868979,2.29825620631176,14741872.5148888,0.0,1.0
1990-04-20,40.38,40.75,40.25,40.75,419100,2.23623097857515,2.25672145559528,2.2290316217843,2.25672145559528,7567759.396117,0.0,1.0
1990-04-23,39.38,40.38,39.38,40.38,497200,2.18085131095318,2.23623097857515,2.18085131095318,2.23623097857515,8978024.27045901,0.0,1.0
1990-04-24,39.88,40.0,39.38,39.5,357100,2.20854114476417,2.2151867048788,2.18085131095318,2.18749687106782,6448214.93761244,0.0,1.0
1990-04-25,39.75,40.0,39.5,39.75,211300,2.20134178797331,2.2151867048788,2.18749687106782,2.20134178797331,3815479.74325822,0.0,1.0
1990-04-26,39.38,39.88,39.12,39.75,270200,2.18085131095318,2.20854114476417,2.16645259737147,2.20134178797331,4879046.97883754,0.0,1.0
1990-04-27,39.12,39.62,39.0,39.5,225800,2.16645259737147,2.19414243118246,2.15980703725683,2.18749687106782,4077308.6891988,0.0,1.0
1990-04-30,39.5,39.75,38.88,39.0,365000,2.18749687106782,2.20134178797331,2.1531614771422,2.15980703725683,6590866.57022835,0.0,1.0
1990-05-01,40.0,40.38,39.75,39.88,486700,2.2151867048788,2.23623097857515,2.20134178797331,2.20854114476417,8788423.99926067,0.0,1.0
1990-05-02,40.75,40.75,39.75,39.75,437600,2.25672145559528,2.25672145559528,2.20134178797331,2.20134178797331,7901817.0167998,0.0,1.0
1990-05-03,40.5,41.0,40.25,41.0,355800,2.24287653868979,2.27056637250077,2.2290316217843,2.27056637250077,6424740.61832122,0.0,1.0
1990-05-04,40.38,40.75,40.12,40.62,184500,2.23623097857515,2.25672145559528,2.22183226499344,2.24952209880443,3331547.62248529,0.0,1.0
1990-05-07,41.12,41.38,40.0,40.12,415700,2.27721193261541,2.29161064619712,2.2151867048788,2.22183226499344,7506365.0225861,0.0,1.0
1990-05-08,41.38,41.38,41.0,41.0,242700,2.29161064619712,2.29161064619712,2.27056637250077,2.27056637250077,4382474.83998472,0.0,1.0
1990-05-09,41.38,41.38,41.12,41.38,240800,2.29161064619712,2.29161064619712,2.27721193261541,2.29161064619712,4348166.21948216,0.0,1.0
1990-05-10,42.38,42.5,41.88,41.88,334100,2.34699031381909,2.35363587393373,2.31930048000811,2.31930048000811,6032900.05784464,0.0,1.0
1990-05-11,45.0,45.0,42.75,42.88,707600,2.49208504298866,2.49208504298866,2.36748079083922,2.37468014763008,12777252.5619002,0.0,1.0
1990-05-14,45.62,46.5,44.88,45.12,698500,2.52642043691428,2.57515454442161,2.48543948287402,2.49873060310329,12612932.3268616,0.0,1.0
1990-05-15,45.62,45.62,44.88,45.12,470000,2.52642043691428,2.52642043691428,2.48543948287402,2.49873060310329,8486869.28221183,0.0,1.0
1990-05-16,45.5,45.88,45.0,45.62,457600,2.51977487679964,2.54081915049599,2.49208504298866,2.52642043691428,8262960.39051094,0.0,1.0
1990-05-17,45.12,46.25,45.12,45.88,447000,2.49873060310329,2.56130962751612,2.49873060310329,2.54081915049599,8071554.40244403,0.0,1.0
1990-05-18,45.75,45.75,45.12,45.12,636700,2.53361979370513,2.53361979370513,2.49873060310329,2.49873060310329,11496999.3020942,0.0,1.0
1990-05-21,47.25,47.38,45.25,45.25,506600,2.61668929513809,2.62388865192894,2.50592995989415,2.50592995989415,9147761.65610323,0.0,1.0
1990-05-22,47.75,48.38,46.5,48.12,495400,2.64437912894907,2.67926831955091,2.57515454442161,2.6648696059692,8945521.36682501,0.0,1.0
1990-05-23,47.88,48.5,47.38,47.62,532700,2.65157848573993,2.68591387966555,2.62388865192894,2.63717977215822,9619053.75879627,0.0,1.0
1990-05-24,49.0,49.12,48.38,49.0,503300,2.71360371347654,2.72024927359117,2.67926831955091,2.71360371347654,9088172.99944088,0.0,1.0
1990-05-25,50.5,51.12,48.5,48.5,720600,2.79667321490949,2.83100860883511,2.68591387966555,2.68591387966555,13011995.7548125,0.0,1.0
1990-05-29,50.12,50.12,49.38,50.0,794500,2.77562894121314,2.77562894121314,2.73464798717288,2.76898338109851,14346420.5206751,0.0,1.0
1990-05-30,49.75,50.12,49.38,50.0,442400,2.75513846419301,2.77562894121314,2.73464798717288,2.76898338109851,7988491.42649048,0.0,1.0
1990-05-31,50.12,50.12,49.5,49.62,465500,2.77562894121314,2.77562894121314,2.74129354728752,2.74793910740216,8405612.02312684,0.0,1.0
1990-06-01,50.12,50.88,49.62,50.5,469200,2.77562894121314,2.81771748860584,2.74793910740216,2.79667321490949,8472423.5472634,0.0,1.0
1990-06-04,50.5,50.88,49.88,50.0,329600,2.79999599496681,2.82106527176062,2.76561980651375,2.77227326234337,5944579.93151426,0.06,1.0
1990-06-05,50.25,51.12,49.88,50.5,423400,2.78613462865509,2.83437218341987,2.76561980651375,2.79999599496681,7636332.35134448,0.0,1.0
1990-06-06,49.25,50.12,48.75,50.12,447400,2.73068916340822,2.778926718173,2.70296643078479,2.778926718173,8069190.11334795,0.0,1.0
1990-06-07,47.38,49.75,46.75,49.75,485700,2.62700614339658,2.75841189603166,2.59207550029106,2.75841189603166,8759958.95854514,0.0,1.0
1990-06-08,46.25,47.12,45.75,46.75,506400,2.56435276766762,2.6125903224324,2.53663003504419,2.59207550029106,9133298.77827313,0.0,1.0
1990-06-11,47.0,47.12,45.75,45.75,356000,2.60593686660277,2.6125903224324,2.53663003504419,2.53663003504419,6420723.46971808,0.0,1.0
1990-06-12,48.88,48.88,47.25,47.25,286500,2.71017434126688,2.71017434126688,2.61979823291449,2.61979823291449,5167239.53391638,0.0,1.0
1990-06-13,49.0,49.62,48.12,48.5,322200,2.71682779709651,2.75120398554957,2.66803578767926,2.68910506447307,5811115.45489652,0.0,1.0
1990-06-14,49.0,49.38,48.75,49.12,169200,2.71682779709651,2.73789707389032,2.70296643078479,2.72348125292613,3051647.22212443,0.0,1.0
1990-06-15,48.75,48.88,48.12,48.38,451400,2.70296643078479,2.71017434126688,2.66803578767926,2.68245160864345,8141333.07368185,0.0,1.0
1990-06-18,48.12,48.38,46.62,48.38,325000,2.66803578767926,2.68245160864345,2.58486758980896,2.68245160864345,5861615.52713027,0.0,1.0
1990-06-19,47.62,48.5,47.25,48.12,404800,2.64031305505583,2.68910506447307,2.61979823291449,2.66803578767926,7300867.58579179,0.0,1.0
1990-06-20,23.38,24.25,23.38,23.88,259550,2.59262995494352,2.68910506447307,2.59262995494352,2.64807542019039,2340588.16933333,0.0,2.0
1990-06-21,22.75,23.75,22.12,23.5,1055400,2.52276866873247,2.63365959922621,2.45290738252142,2.60593686660277,9517460.04205121,0.0,1.0
1990-06-22,22.0,23.12,21.38,22.75,855700,2.43960047086217,2.56379831301515,2.37084809395605,2.52276866873247,7716591.39471595,0.0,1.0
1990-06-25,22.88,23.0,22.12,22.25,827300,2.53718448969666,2.55049140135591,2.45290738252142,2.4673232034856,7460483.88553056,0.0,1.0
1990-06-26,22.75,23.5,22.5,23.38,402100,2.52276866873247,2.60593686660277,2.49504593610904,2.59262995494352,3626085.5437832,0.0,1.0
1990-06-27,23.62,24.0,22.5,22.62,723500,2.61924377826202,2.66138233184964,2.49504593610904,2.50835284776829,6524428.97519807,0.0,1.0
1990-06-28,23.62,24.25,23.5,24.25,688500,2.61924377826202,2.68910506447307,2.60593686660277,2.68910506447307,6208803.52373721,0.0,1.0
1990-06-29,24.12,24.25,23.62,23.75,526200,2.67468924350889,2.68910506447307,2.61924377826202,2.63365959922621,4745203.21596299,0.0,1.0
1990-07-02,24.25,24.25,23.88,24.12,576900,2.68910506447307,2.68910506447307,2.64807542019039,2.67468924350889,5202409.22707916,0.0,1.0
1990-07-03,24.25,24.62,23.88,23.88,520200,2.68910506447307,2.73013470875576,2.64807542019039,2.64807542019039,4691095.99571257,0.0,1.0
1990-07-05,23.5,24.25,23.0,24.25,492600,2.60593686660277,2.68910506447307,2.55049140135591,2.68910506447307,4442202.78256057,0.0,1.0
1990-07-06,23.62,23.88,23.12,23.25,327400,2.61924377826202,2.64807542019039,2.56379831301515,2.57821413397934,2952450.65166531,0.0,1.0
1990-07-09,24.25,24.38,23.5,23.62,322700,2.68910506447307,2.70352088543726,2.60593686660277,2.61924377826202,2910066.66246914,0.0,1.0
1990-07-10,24.5,25.0,24.38,24.5,607700,2.71682779709651,2.77227326234337,2.70352088543726,2.71682779709651,5480159.6243647,0.0,1.0
1990-07-11,25.12,25.38,24.5,24.75,678700,2.78558017400262,2.81441181593099,2.71682779709651,2.74455052971994,6120428.39732818,0.0,1.0
1990-07-12,23.0,25.0,22.88,24.88,2468700,2.55049140135591,2.77227326234337,2.53718448969666,2.75896635068413,22262415.7720407,0.0,1.0
1990-07-13,24.25,24.25,23.62,23.62,1811900,2.68910506447307,2.68910506447307,2.61924377826202,2.61924377826202,16339478.7286267,0.0,1.0
1990-07-16,24.75,25.12,24.25,24.38,705500,2.74455052971994,2.78558017400262,2.68910506447307,2.70352088543726,6362107.31444677,0.0,1.0
1990-07-17,24.12,24.88,23.88,24.75,529800,2.67468924350889,2.75896635068413,2.64807542019039,2.74455052971994,4777667.54811325,0.0,1.0
1990-07-18,23.62,24.12,23.62,24.0,685600,2.61924377826202,2.67468924350889,2.61924377826202,2.66138233184964,6182651.70061617,0.0,1.0
1990-07-19,23.0,23.62,22.5,23.0,1130500,2.55049140135591,2.61924377826202,2.49504593610904,2.55049140135591,10194702.0821858,0.0,1.0
1990-07-20,22.25,23.25,22.25,23.0,775400,2.4673232034856,2.57821413397934,2.4673232034856,2.55049140135591,6992456.43036433,0.0,1.0
1990-07-23,21.38,21.88,19.75,21.88,1501100,2.37084809395605,2.42629355920292,2.19009587725127,2.42629355920292,13536724.7196542,0.0,1.0
1990-07-24,21.38,21.75,20.75,21.62,748700,2.37084809395605,2.41187773823874,2.300986807745,2.39746191727455,6751679.3002499,0.0,1.0
1990-07-25,20.88,21.38,20.75,21.38,705000,2.31540262870919,2.37084809395605,2.300986807745,2.37084809395605,6357598.37942589,0.0,1.0
1990-07-26,20.75,21.12,20.38,20.75,1086500,2.300986807745,2.34201645202768,2.25995716346232,2.300986807745,9797915.80034928,0.0,1.0
1990-07-27,19.88,20.88,19.75,20.5,783900,2.20451169821545,2.31540262870919,2.19009587725127,2.27326407512157,7069108.32571911,0.0,1.0
1990-07-30,20.75,21.5,19.75,19.88,1051000,2.300986807745,2.3841550056153,2.19009587725127,2.20451169821545,9477781.41386756,0.0,1.0
1990-07-31,20.25,20.88,20.0,20.75,690400,2.24554134249813,2.31540262870919,2.2178186098747,2.300986807745,6225937.47681652,0.0,1.0
1990-08-01,19.75,20.25,19.5,20.0,1187200,2.19009587725127,2.24554134249813,2.16237314462783,2.2178186098747,10706015.3135524,0.0,1.0
1990-08-02,18.75,19.38,18.38,19.0,1117900,2.07920494675753,2.14906623296858,2.03817530247485,2.10692767938097,10081076.9196599,0.0,1.0
1990-08-03,19.12,19.12,17.5,18.75,1076000,2.12023459104021,2.12023459104021,1.94059128364036,2.07920494675753,9703228.16491104,0.0,1.0
1990-08-06,18.38,18.88,17.62,18.0,658900,2.03817530247485,2.09362076772172,1.95389819529961,1.99603674888723,5941874.57050174,0.0,1.0
1990-08-07,18.5,19.88,17.12,19.88,1351800,2.0514822141341,2.20451169821545,1.89845273005274,2.20451169821545,12190356.7224226,0.0,1.0
1990-08-08,18.38,18.88,18.0,18.25,1260500,2.03817530247485,2.09362076772172,1.99603674888723,2.02375948151066,11367025.1876118,0.0,1.0
1990-08-09,19.62,19.88,19.0,19.38,1521700,2.17568005628708,2.20451169821545,2.10692767938097,2.14906623296858,13722492.842514,0.0,1.0
1990-08-10,19.0,19.75,18.25,19.62,859800,2.10692767938097,2.19009587725127,2.02375948151066,2.17568005628708,7753564.66188706,0.0,1.0
1990-08-13,19.5,19.62,18.75,19.12,542800,2.16237314462783,2.17568005628708,2.07920494675753,2.12023459104021,4894899.85865586,0.0,1.0
1990-08-14,19.5,19.75,19.38,19.5,680000,2.16237314462783,2.19009587725127,2.14906623296858,2.16237314462783,6132151.62838244,0.0,1.0
1990-08-15,19.12,19.5,18.88,19.5,792700,2.12023459104021,2.16237314462783,2.09362076772172,2.16237314462783,7148465.58208641,0.0,1.0
1990-08-16,17.75,18.75,17.75,18.62,1165000,1.9683140162638,2.07920494675753,1.9683140162638,2.06478912579335,10505818.5986258,0.0,1.0
1990-08-17,17.0,17.5,17.0,17.25,1388100,1.8851458183935,1.94059128364036,1.8851458183935,1.91286855101693,12517705.4049377,0.0,1.0
1990-08-20,17.25,17.62,17.12,17.25,389600,1.91286855101693,1.95389819529961,1.89845273005274,1.91286855101693,3513362.16826146,0.0,1.0
1990-08-21,17.38,17.5,16.25,16.75,910400,1.92728437198111,1.94059128364036,1.80197762052319,1.85742308577006,8209868.88599908,0.0,1.0
1990-08-22,16.5,17.5,16.5,17.38,715700,1.82970035314663,1.94059128364036,1.82970035314663,1.92728437198111,6454089.5888725,0.0,1.0
1990-08-23,16.12,16.25,15.5,15.5,1672100,1.78756179955901,1.80197762052319,1.71880942265289,1.71880942265289,15078780.4967915,0.0,1.0
1990-08-24,16.75,17.25,16.25,16.88,659300,1.85742308577006,1.91286855101693,1.80197762052319,1.87183890673425,5945481.71851844,0.0,1.0
1990-08-27,17.5,18.25,17.38,17.5,602300,1.94059128364036,2.02375948151066,1.92728437198111,1.94059128364036,5431463.12613933,0.0,1.0
1990-08-28,17.38,17.75,17.12,17.5,340200,1.92728437198111,1.9683140162638,1.89845273005274,1.94059128364036,3067879.38819957,0.0,1.0
1990-08-29,17.12,17.38,17.0,17.38,517800,1.89845273005274,1.92728437198111,1.8851458183935,1.92728437198111,4669453.10761239,0.0,1.0
1990-08-30,17.25,17.38,17.0,17.25,738100,1.91286855101693,1.92728437198111,1.8851458183935,1.91286855101693,6656089.87780745,0.0,1.0
1990-08-31,17.12,17.38,17.0,17.25,517900,1.89845273005274,1.92728437198111,1.8851458183935,1.91286855101693,4670354.89461657,0.0,1.0
1990-09-04,16.88,16.88,16.62,16.88,354400,1.87849236256387,1.87849236256387,1.84955823849594,1.87849236256387,3184613.42682015,0.06,1.0
1990-09-05,16.75,17.0,16.5,17.0,264000,1.86402530052991,1.89184657367214,1.83620402738767,1.89184657367214,2372285.39695406,0.0,1.0
1990-09-06,15.62,15.75,15.12,15.38,1965900,1.73827314592699,1.75274020796096,1.68263059964252,1.71156472371045,17665438.8707273,0.0,1.0
1990-09-07,15.62,15.88,15.38,15.38,856700,1.73827314592699,1.76720726999492,1.71156472371045,1.71156472371045,7698245.83170662,0.0,1.0
1990-09-10,15.25,16.12,15.12,16.0,758300,1.69709766167648,1.79391569221147,1.68263059964252,1.78056148110319,6814030.36556919,0.0,1.0
1990-09-11,15.5,15.88,15.25,15.38,564800,1.72491893481872,1.76720726999492,1.69709766167648,1.71156472371045,5075253.00075626,0.0,1.0
1990-09-12,16.0,16.0,15.5,15.75,575800,1.78056148110319,1.78056148110319,1.72491893481872,1.75274020796096,5174098.22562936,0.0,1.0
1990-09-13,15.62,16.0,15.5,15.88,324000,1.73827314592699,1.78056148110319,1.72491893481872,1.76720726999492,2911441.16898908,0.0,1.0
1990-09-14,15.38,15.75,15.12,15.75,1018400,1.71156472371045,1.75274020796096,1.68263059964252,1.75274020796096,9151270.63734094,0.0,1.0
1990-09-17,15.38,15.5,15.12,15.25,410000,1.71156472371045,1.72491893481872,1.68263059964252,1.69709766167648,3684231.10890592,0.0,1.0
1990-09-18,15.25,15.62,15.0,15.38,951900,1.69709766167648,1.73827314592699,1.66927638853425,1.71156472371045,8553706.3233355,0.0,1.0
1990-09-19,14.62,15.5,14.5,15.5,908000,1.62698805335804,1.72491893481872,1.61363384224977,1.72491893481872,8159224.01679656,0.0,1.0
1990-09-20,14.0,14.25,13.88,14.25,1338200,1.5579912959653,1.58581256910753,1.54463708485702,1.58581256910753,12024970.9022875,0.0,1.0
1990-09-21,14.62,14.88,14.12,14.5,1601500,1.62698805335804,1.65592217742597,1.57134550707357,1.61363384224977,14390966.1485679,0.0,1.0
1990-09-24,14.12,14.38,13.62,14.38,1067300,1.57134550707357,1.6002796311415,1.51570296078909,1.6002796311415,9590682.59154949,0.0,1.0
1990-09-25,14.0,14.25,13.88,14.12,790500,1.5579912959653,1.58581256910753,1.54463708485702,1.57134550707357,7103377.29656128,0.0,1.0
1990-09-26,13.25,13.75,13.25,13.62,985400,1.47452747653858,1.53017002282306,1.47452747653858,1.51570296078909,8854734.96272172,0.0,1.0
1990-09-27,12.88,13.75,12.5,13.62,1419100,1.43335199228807,1.53017002282306,1.39106365711187,1.51570296078909,12751932.6015815,0.0,1.0
1990-09-28,13.75,13.75,12.5,12.75,1782700,1.53017002282306,1.53017002282306,1.39106365711187,1.41888493025411,16019216.5801136,0.0,1.0
1990-10-01,14.12,14.5,13.62,14.25,1014000,1.57134550707357,1.61363384224977,1.51570296078909,1.58581256910753,9111732.54739172,0.0,1.0
1990-10-02,14.25,14.62,13.88,14.12,1969000,1.58581256910753,1.62698805335804,1.54463708485702,1.57134550707357,17693295.2522824,0.0,1.0
1990-10-03,13.0,14.25,12.88,14.12,1319400,1.44670620339635,1.58581256910753,1.43335199228807,1.57134550707357,11856035.4270499,0.0,1.0
1990-10-04,13.0,13.38,12.88,13.0,1362000,1.44670620339635,1.48899453857255,1.43335199228807,1.44670620339635,12238836.0251948,0.0,1.0
1990-10-05,13.38,13.62,12.62,12.75,1143000,1.48899453857255,1.51570296078909,1.40441786822014,1.41888493025411,10270917.457267,0.0,1.0
1990-10-08,13.0,13.5,12.88,13.38,1654800,1.44670620339635,1.50234874968082,1.43335199228807,1.48899453857255,14869916.1927256,0.0,1.0
1990-10-09,12.75,13.0,12.38,12.88,1497300,1.41888493025411,1.44670620339635,1.3777094460036,1.43335199228807,13454632.2911337,0.0,1.0
1990-10-10,12.5,13.0,12.5,12.88,1184100,1.39106365711187,1.44670620339635,1.39106365711187,1.43335199228807,10640239.161111,0.0,1.0
1990-10-11,12.0,12.25,11.75,12.12,1367500,1.3354211108274,1.36324238396963,1.30759983768516,1.34877532193567,12288258.6376313,0.0,1.0
1990-10-12,12.5,12.75,11.88,12.12,958900,1.39106365711187,1.41888493025411,1.32206689971912,1.34877532193567,8616607.83007291,0.0,1.0
1990-10-15,13.88,14.0,12.62,12.75,789600,1.54463708485702,1.5579912959653,1.40441786822014,1.41888493025411,7095289.95998078,0.0,1.0
1990-10-16,13.62,14.0,13.5,13.75,705400,1.51570296078909,1.5579912959653,1.50234874968082,1.53017002282306,6338674.69322499,0.0,1.0
1990-10-17,13.0,13.5,13.0,13.5,416700,1.44670620339635,1.50234874968082,1.44670620339635,1.50234874968082,3744436.83678316,0.0,1.0
1990-10-18,14.75,14.75,13.0,13.0,880300,1.64145511539201,1.64145511539201,1.44670620339635,1.44670620339635,7910313.76870703,0.0,1.0
1990-10-19,15.62,15.62,15.0,15.25,1140600,1.73827314592699,1.73827314592699,1.66927638853425,1.69709766167648,10249351.2263856,0.0,1.0
1990-10-22,15.5,15.5,14.75,15.12,1059200,1.72491893481872,1.72491893481872,1.64145511539201,1.68263059964252,9517896.56232477,0.0,1.0
1990-10-23,14.88,15.38,14.62,15.38,667000,1.65592217742597,1.71156472371045,1.62698805335804,1.71156472371045,5993614.99912257,0.0,1.0
1990-10-24,15.25,15.25,14.62,14.75,884100,1.69709766167648,1.69709766167648,1.62698805335804,1.64145511539201,7944460.30093594,0.0,1.0
1990-10-25,14.75,15.12,14.62,15.12,398500,1.64145511539201,1.68263059964252,1.62698805335804,1.68263059964252,3580892.91926588,0.0,1.0
1990-10-26,14.25,14.75,14.25,14.62,376600,1.58581256910753,1.64145511539201,1.58581256910753,1.62698805335804,3384101.06247311,0.0,1.0
1990-10-29,13.75,14.5,13.75,14.38,651600,1.53017002282306,1.61363384224977,1.53017002282306,1.6002796311415,5855231.68430024,0.0,1.0
1990-10-30,13.62,14.25,13.12,13.62,982200,1.51570296078909,1.58581256910753,1.46006041450462,1.51570296078909,8825979.9882132,0.0,1.0
1990-10-31,13.88,14.0,13.62,13.75,599500,1.54463708485702,1.5579912959653,1.51570296078909,1.53017002282306,5387064.75558318,0.0,1.0
1990-11-01,13.62,13.88,13.38,13.75,1025100,1.51570296078909,1.54463708485702,1.48899453857255,1.53017002282306,9211476.36521823,0.0,1.0
1990-11-02,14.5,14.5,13.5,13.62,772700,1.61363384224977,1.61363384224977,1.50234874968082,1.51570296078909,6943427.75085758,0.0,1.0
1990-11-05,14.88,14.88,14.5,14.75,706600,1.65592217742597,1.65592217742597,1.61363384224977,1.64145511539201,6349457.80866568,0.0,1.0
1990-11-06,14.38,15.0,14.38,14.75,580400,1.6002796311415,1.66927638853425,1.6002796311415,1.64145511539201,5215433.50148535,0.0,1.0
1990-11-07,13.62,14.5,13.62,14.5,444000,1.51570296078909,1.61363384224977,1.51570296078909,1.61363384224977,3989752.71305911,0.0,1.0
1990-11-08,14.0,14.12,13.62,13.62,1131900,1.5579912959653,1.57134550707357,1.51570296078909,1.51570296078909,10171173.6394405,0.0,1.0
1990-11-09,14.62,14.62,14.12,14.12,852300,1.62698805335804,1.62698805335804,1.57134550707357,1.57134550707357,7658707.74175738,0.0,1.0
1990-11-12,15.25,15.5,14.75,14.88,907700,1.69709766167648,1.72491893481872,1.64145511539201,1.65592217742597,8156528.23793637,0.0,1.0
1990-11-13,15.38,15.62,15.12,15.25,1585400,1.71156472371045,1.73827314592699,1.68263059964252,1.69709766167648,14246292.6830718,0.0,1.0
1990-11-14,15.12,15.25,14.38,14.75,6429500,1.68263059964252,1.69709766167648,1.6002796311415,1.64145511539201,57775033.9383186,0.0,1.0
1990-11-15,14.75,15.0,14.62,14.88,1327600,1.64145511539201,1.66927638853425,1.62698805335804,1.65592217742597,11929720.049228,0.0,1.0
1990-11-16,14.75,14.75,14.5,14.62,1006100,1.64145511539201,1.64145511539201,1.61363384224977,1.62698805335804,9040743.70407377,0.0,1.0
1990-11-19,14.38,14.75,14.25,14.75,899300,1.6002796311415,1.64145511539201,1.58581256910753,1.64145511539201,8081046.42985144,0.0,1.0
1990-11-20,14.0,14.38,13.88,14.25,831700,1.5579912959653,1.6002796311415,1.54463708485702,1.58581256910753,7473597.59335866,0.0,1.0
1990-11-21,14.0,14.0,13.62,13.88,586100,1.5579912959653,1.5579912959653,1.51570296078909,1.54463708485702,5266653.29982867,0.0,1.0
1990-11-23,14.0,14.25,14.0,14.0,216700,1.5579912959653,1.58581256910753,1.5579912959653,1.5579912959653,1947250.92999978,0.0,1.0
1990-11-26,14.12,14.25,13.88,14.12,614500,1.57134550707357,1.58581256910753,1.54463708485702,1.57134550707357,5521853.69859193,0.0,1.0
1990-11-27,14.88,14.88,14.0,14.12,1351800,1.65592217742597,1.65592217742597,1.5579912959653,1.57134550707357,12147179.5439489,0.0,1.0
1990-11-28,15.0,15.0,14.62,14.75,1784800,1.66927638853425,1.66927638853425,1.62698805335804,1.64145511539201,16038087.0321348,0.0,1.0
1990-11-29,14.75,14.88,14.62,14.75,679900,1.64145511539201,1.65592217742597,1.62698805335804,1.64145511539201,6109533.49011009,0.0,1.0
1990-11-30,15.88,16.0,14.62,14.75,1184500,1.76720726999492,1.78056148110319,1.62698805335804,1.64145511539201,10643833.5329246,0.0,1.0
1990-12-03,17.25,17.38,16.5,16.62,2225600,1.92634495236852,1.94086233461825,1.84259082400467,1.85599148454289,19929763.8529361,0.06,1.0
1990-12-04,17.12,17.25,16.75,16.75,1157800,1.91182757011879,1.92634495236852,1.87050886679262,1.87050886679262,10367847.1373694,0.0,1.0
1990-12-05,16.5,17.0,16.25,16.88,1186800,1.84259082400467,1.89842690958057,1.81467278121672,1.88502624904235,10627535.8288392,0.0,1.0
1990-12-06,16.88,18.12,16.75,18.12,3296500,1.88502624904235,2.02349974127058,1.87050886679262,2.02349974127058,29519440.3941427,0.0,1.0
1990-12-07,16.75,17.0,16.5,16.75,787700,1.87050886679262,1.89842690958057,1.84259082400467,1.87050886679262,7053682.14726714,0.0,1.0
1990-12-10,17.38,17.75,16.5,16.75,941900,1.94086233461825,1.98218103794442,1.84259082400467,1.87050886679262,8434509.60328924,0.0,1.0
1990-12-11,16.88,17.38,16.75,17.12,802900,1.88502624904235,1.94086233461825,1.87050886679262,1.91182757011879,7189794.84072718,0.0,1.0
1990-12-12,16.75,17.12,16.38,16.38,751000,1.87050886679262,1.91182757011879,1.82919016346645,1.82919016346645,6725041.6308209,0.0,1.0
1990-12-13,17.0,17.12,16.75,16.75,423100,1.89842690958057,1.91182757011879,1.87050886679262,1.87050886679262,3788768.46071947,0.0,1.0
1990-12-14,16.5,17.25,16.25,16.88,887600,1.84259082400467,1.92634495236852,1.81467278121672,1.88502624904235,7948264.91546822,0.0,1.0
1990-12-17,16.25,16.62,15.88,16.62,410800,1.81467278121672,1.85599148454289,1.77335407789056,1.85599148454289,3678624.63640643,0.0,1.0
1990-12-18,16.75,17.0,16.12,16.12,615300,1.87050886679262,1.89842690958057,1.80015539896699,1.80015539896699,5509877.65039161,0.0,1.0
1990-12-19,17.5,17.5,16.5,16.5,1006400,1.95426299515647,1.95426299515647,1.84259082400467,1.84259082400467,9012093.07224787,0.0,1.0
1990-12-20,18.0,18.0,17.25,17.5,1013400,2.01009908073237,2.01009908073237,1.92634495236852,1.95426299515647,9074776.54949919,0.0,1.0
1990-12-21,18.0,18.38,17.88,18.38,2235500,2.01009908073237,2.05253450577005,1.99669842019415,2.05253450577005,20018416.1993344,0.0,1.0
1990-12-24,17.75,17.88,17.62,17.62,272400,1.98218103794442,1.99669842019415,1.96766365569468,1.96766365569468,2439282.74332305,0.0,1.0
1990-12-26,17.88,17.88,17.62,17.75,468400,1.99669842019415,1.99669842019415,1.96766365569468,1.98218103794442,4194420.10636021,0.0,1.0
1990-12-27,17.5,17.75,17.5,17.75,603000,1.95426299515647,1.98218103794442,1.95426299515647,1.98218103794442,5399733.82607856,0.0,1.0
1990-12-28,17.75,17.75,17.5,17.5,351500,1.98218103794442,1.98218103794442,1.95426299515647,1.95426299515647,3147606.03626304,0.0,1.0
1990-12-31,18.0,18.0,17.62,17.75,302300,2.01009908073237,2.01009908073237,1.96766365569468,1.98218103794442,2707030.73901086,0.0,1.0
1991-01-02,18.38,18.5,17.62,17.88,767200,2.05253450577005,2.06593516630827,1.96766365569468,1.99669842019415,6870109.10674541,0.0,1.0
1991-01-03,18.88,19.5,18.75,19.25,4412800,2.10837059134595,2.17760733746006,2.09385320909622,2.14968929467212,39515664.0592363,0.0,1.0
1991-01-04,18.88,19.0,18.0,18.75,1349100,2.10837059134595,2.12177125188417,2.01009908073237,2.09385320909622,12080897.0228235,0.0,1.0
1991-01-07,18.75,18.75,18.38,18.62,876600,2.09385320909622,2.09385320909622,2.05253450577005,2.07933582684648,7849762.30835898,0.0,1.0
1991-01-08,18.38,18.88,18.0,18.62,1428800,2.05253450577005,2.10837059134595,2.01009908073237,2.07933582684648,12794593.1852422,0.0,1.0
1991-01-09,18.25,19.5,18.12,18.75,2395900,2.03801712352032,2.17760733746006,2.02349974127058,2.09385320909622,21454763.3066362,0.0,1.0
1991-01-10,19.25,19.38,18.5,18.5,1794800,2.14968929467212,2.16420667692185,2.06593516630827,2.06593516630827,16072043.5672401,0.0,1.0
1991-01-11,19.62,19.62,19.0,19.0,1592500,2.19100799799828,2.19100799799828,2.12177125188417,2.12177125188417,14260491.0746768,0.0,1.0
1991-01-14,19.12,19.38,18.75,18.75,1406500,2.13517191242238,2.16420667692185,2.09385320909622,2.09385320909622,12594901.5362844,0.0,1.0
1991-01-15,19.38,19.5,18.88,19.0,1076500,2.16420667692185,2.17760733746006,2.10837059134595,2.12177125188417,9639823.32300759,0.0,1.0
1991-01-16,20.25,20.38,19.12,19.12,1560300,2.26136146582391,2.27587884807365,2.13517191242238,2.13517191242238,13972147.0793207,0.0,1.0
1991-01-17,20.75,21.38,20.62,21.38,1948400,2.31719755139981,2.38755101922545,2.30268016915008,2.38755101922545,17447498.1537836,0.0,1.0
1991-01-18,21.88,21.88,20.38,20.38,1538600,2.44338710480134,2.44338710480134,2.27587884807365,2.27587884807365,13777828.2998416,0.0,1.0
1991-01-21,21.62,21.75,21.12,21.25,643700,2.41435234030188,2.42886972255161,2.35851625472598,2.37303363697571,5764193.4723827,0.0,1.0
1991-01-22,20.12,21.5,19.88,21.38,737100,2.24684408357418,2.40095167976366,2.22004276249775,2.38755101922545,6600570.1545647,0.0,1.0
1991-01-23,20.62,20.62,20.0,20.12,622100,2.30268016915008,2.30268016915008,2.23344342303596,2.24684408357418,5570770.17115004,0.0,1.0
1991-01-24,21.38,21.5,20.75,20.75,795100,2.38755101922545,2.40095167976366,2.31719755139981,2.31719755139981,7119947.53750425,0.0,1.0
1991-01-25,21.25,21.62,21.12,21.38,1085700,2.37303363697571,2.41435234030188,2.35851625472598,2.38755101922545,9722207.32168077,0.0,1.0
1991-01-28,20.62,21.38,20.5,21.38,568100,2.30268016915008,2.38755101922545,2.28927950861186,2.38755101922545,5087211.91806838,0.0,1.0
1991-01-29,20.5,20.88,20.25,20.75,789500,2.28927950861186,2.33171493364955,2.26136146582391,2.31719755139981,7069800.75570321,0.0,1.0
1991-01-30,21.75,22.0,20.62,20.62,1353700,2.42886972255161,2.45678776533956,2.30268016915008,2.30268016915008,12122089.0221601,0.0,1.0
1991-01-31,22.25,22.25,21.62,21.75,1338500,2.48470580812751,2.48470580812751,2.41435234030188,2.42886972255161,11985976.3287001,0.0,1.0
1991-02-01,22.0,22.25,21.62,22.0,1484000,2.45678776533956,2.48470580812751,2.41435234030188,2.45678776533956,13288897.1772813,0.0,1.0
1991-02-04,22.25,22.38,21.62,21.75,639300,2.48470580812751,2.49922319037724,2.41435234030188,2.42886972255161,5724792.42953902,0.0,1.0
1991-02-05,23.12,23.5,22.12,22.5,2301800,2.58186059702957,2.62429602206726,2.47018842587778,2.51262385091546,20612118.2767291,0.0,1.0
1991-02-06,23.88,23.88,22.5,22.75,1533500,2.66673144710494,2.66673144710494,2.51262385091546,2.54054189370341,13732158.9092728,0.0,1.0
1991-02-07,23.25,23.88,23.25,23.5,2381000,2.59637797927931,2.66673144710494,2.59637797927931,2.62429602206726,21321337.0479155,0.0,1.0
1991-02-08,23.38,23.62,23.12,23.12,820400,2.61089536152904,2.63769668260547,2.58186059702957,2.58186059702957,7346503.53385549,0.0,1.0
1991-02-11,24.12,24.38,23.25,23.38,1058600,2.69353276818137,2.72256753268084,2.59637797927931,2.61089536152904,9479532.7168935,0.0,1.0
1991-02-12,24.25,24.5,23.75,24.0,722800,2.70805015043111,2.73596819321906,2.65221406485521,2.68013210764316,6472516.76532269,0.0,1.0
1991-02-13,24.25,24.38,23.62,24.12,995400,2.70805015043111,2.72256753268084,2.63769668260547,2.69353276818137,8913590.46513864,0.0,1.0
1991-02-14,23.62,24.38,23.25,24.25,745800,2.63769668260547,2.72256753268084,2.59637797927931,2.70805015043111,6678476.76200564,0.0,1.0
1991-02-15,23.75,24.0,23.38,23.5,1134300,2.65221406485521,2.68013210764316,2.61089536152904,2.62429602206726,10157409.7494543,0.0,1.0
1991-02-19,24.0,24.38,23.5,23.75,753200,2.68013210764316,2.72256753268084,2.62429602206726,2.65221406485521,6744742.15224274,0.0,1.0
1991-02-20,23.38,24.12,23.25,24.0,7272600,2.61089536152904,2.69353276818137,2.59637797927931,2.68013210764316,65124550.9511427,0.0,1.0
1991-02-21,23.0,23.5,22.5,23.38,961100,2.56845993649136,2.62429602206726,2.51262385091546,2.61089536152904,8606441.42660715,0.0,1.0
1991-02-22,23.25,23.62,22.88,23.12,2178500,2.59637797927931,2.63769668260547,2.55505927595314,2.58186059702957,19507993.5988593,0.0,1.0
1991-02-25,22.88,24.0,22.75,23.75,1722900,2.55505927595314,2.68013210764316,2.54054189370341,2.65221406485521,15428194.7080444,0.0,1.0
1991-02-26,23.25,23.25,22.38,22.62,499300,2.59637797927931,2.59637797927931,2.49922319037724,2.52602451145368,4471122.88451248,0.0,1.0
1991-02-27,23.5,24.0,23.25,23.25,916200,2.62429602206726,2.68013210764316,2.59637797927931,2.59637797927931,8204371.69395221,0.0,1.0
1991-02-28,23.5,23.88,23.0,23.75,1501100,2.62429602206726,2.66673144710494,2.56845993649136,2.65221406485521,13442023.9574238,0.0,1.0
1991-03-01,23.75,23.88,23.0,23.25,1670200,2.65221406485521,2.66673144710494,2.56845993649136,2.59637797927931,14956277.6721665,0.0,1.0
1991-03-04,24.25,24.5,23.62,23.88,2367700,2.70838516694456,2.736306663511,2.63802299559714,2.66706135202623,21199615.8082545,0.003,1.0
1991-03-05,25.75,25.88,24.38,24.5,1877500,2.87591414634319,2.89043332455774,2.72290434515911,2.736306663511,16810524.4245462,0.0,1.0
1991-03-06,25.0,26.12,25.0,26.0,1538300,2.79214965664388,2.91723796126152,2.79214965664388,2.90383564290963,13773437.9346361,0.0,1.0
1991-03-07,25.62,25.88,24.62,25.12,854400,2.86139496812865,2.89043332455774,2.74970898186289,2.80555197499577,7650019.74345257,0.0,1.0
1991-03-08,25.38,26.25,25.25,25.88,935700,2.83459033142486,2.93175713947607,2.82007115321032,2.89043332455774,8377953.50415331,0.0,1.0
1991-03-11,24.75,25.38,24.62,25.25,859900,2.76422816007744,2.83459033142486,2.74970898186289,2.82007115321032,7699264.95481609,0.0,1.0
1991-03-12,24.75,24.88,24.38,24.62,588800,2.76422816007744,2.77874733829199,2.72290434515911,2.74970898186289,5271923.71833436,0.0,1.0
1991-03-13,26.0,26.12,24.62,24.75,857800,2.90383564290963,2.91723796126152,2.74970898186289,2.76422816007744,7680462.23775003,0.0,1.0
1991-03-14,25.62,26.38,25.25,26.12,1520800,2.86139496812865,2.94627631769062,2.82007115321032,2.91723796126152,13616748.6257522,0.0,1.0
1991-03-15,25.88,25.88,25.25,25.62,1079700,2.89043332455774,2.89043332455774,2.82007115321032,2.86139496812865,9667282.67439812,0.0,1.0
1991-03-18,26.5,26.75,25.62,25.75,811600,2.95967863604251,2.98760013260895,2.86139496812865,2.87591414634319,7266802.46229648,0.0,1.0
1991-03-19,25.5,26.12,25.5,26.0,734600,2.84799264977676,2.91723796126152,2.84799264977676,2.90383564290963,6577369.50320723,0.0,1.0
1991-03-20,25.38,25.75,24.75,25.38,1192900,2.83459033142486,2.87591414634319,2.76422816007744,2.83459033142486,10680838.6610072,0.0,1.0
1991-03-21,25.75,26.12,25.38,25.5,760500,2.87591414634319,2.91723796126152,2.83459033142486,2.84799264977676,6809269.68035545,0.0,1.0
1991-03-22,25.75,25.88,25.38,25.5,735600,2.87591414634319,2.89043332455774,2.83459033142486,2.84799264977676,6586323.17800061,0.0,1.0
1991-03-25,25.62,26.25,25.5,25.88,397000,2.86139496812865,2.93175713947607,2.84799264977676,2.89043332455774,3554608.89296661,0.0,1.0
1991-03-26,26.12,26.38,25.5,25.5,672200,2.91723796126152,2.94627631769062,2.84799264977676,2.84799264977676,6018660.19610116,0.0,1.0
1991-03-27,25.75,26.38,25.75,26.38,1019300,2.87591414634319,2.94627631769062,2.87591414634319,2.94627631769062,9126480.71687877,0.0,1.0
1991-03-28,25.62,26.12,25.5,26.0,419900,2.86139496812865,2.91723796126152,2.84799264977676,2.90383564290963,3759648.04573471,0.0,1.0
1991-04-01,25.75,26.0,25.5,25.5,636500,2.87591414634319,2.90383564290963,2.84799264977676,2.84799264977676,5699014.00597796,0.0,1.0
1991-04-02,27.62,27.88,25.88,25.88,985900,3.08476694066016,3.11380529708925,2.89043332455774,2.89043332455774,8827427.9787803,0.0,1.0
1991-04-03,27.5,28.38,27.38,28.0,666600,3.07136462230827,3.16964829022213,3.05796230395638,3.12720761544114,5968519.61725829,0.0,1.0
1991-04-04,28.25,28.5,27.12,27.5,801500,3.15512911200758,3.18305060857402,3.02892394752728,3.07136462230827,7176370.34688348,0.0,1.0
1991-04-05,27.5,28.5,27.25,28.5,715300,3.07136462230827,3.18305060857402,3.04344312574183,3.18305060857402,6404563.57969525,0.0,1.0
1991-04-08,27.75,27.88,26.88,27.5,498700,3.0992861188747,3.11380529708925,3.0021193108235,3.07136462230827,4465197.61945202,0.0,1.0
1991-04-09,26.62,27.62,26.62,27.5,585300,2.9730809543944,3.08476694066016,2.9730809543944,3.07136462230827,5240585.85655758,0.0,1.0
1991-04-10,26.88,27.25,26.75,26.88,704500,3.0021193108235,3.04344312574183,2.98760013260895,3.0021193108235,6307863.89192689,0.0,1.0
1991-04-11,28.88,29.12,27.12,28.0,1263800,3.22549128335501,3.25229592005879,3.02892394752728,3.12720761544114,11315654.2038569,0.0,1.0
1991-04-12,29.75,30.0,29.0,29.38,837300,3.32265809140621,3.35057958797265,3.2388936017069,3.28133427648789,7496911.90448602,0.0,1.0
1991-04-15,29.62,29.75,28.88,29.62,636400,3.30813891319167,3.32265809140621,3.22549128335501,3.30813891319167,5698118.63849861,0.0,1.0
1991-04-16,29.88,30.0,29.12,29.5,844700,3.33717726962076,3.35057958797265,3.25229592005879,3.29473659483978,7563169.09795692,0.0,1.0
1991-04-17,29.62,30.0,29.25,30.0,625700,3.30813891319167,3.35057958797265,3.26681509827334,3.35057958797265,5602314.31820959,0.0,1.0
1991-04-18,29.0,29.62,28.75,29.12,516600,3.2388936017069,3.30813891319167,3.21097210514046,3.25229592005879,4625468.39825328,0.0,1.0
1991-04-19,29.38,29.88,28.62,29.0,560300,3.28133427648789,3.33717726962076,3.19645292692591,3.2388936017069,5016743.9867234,0.0,1.0
1991-04-22,28.88,29.25,28.38,29.0,550900,3.22549128335501,3.26681509827334,3.16964829022213,3.2388936017069,4932579.44366576,0.0,1.0
1991-04-23,28.0,29.25,28.0,29.0,496200,3.12720761544114,3.26681509827334,3.12720761544114,3.2388936017069,4442813.4324686,0.0,1.0
1991-04-24,29.62,29.62,28.12,28.12,472900,3.30813891319167,3.30813891319167,3.14060993379303,3.14060993379303,4234192.80978315,0.0,1.0
1991-04-25,28.62,29.25,28.5,29.0,639300,3.19645292692591,3.26681509827334,3.18305060857402,3.2388936017069,5724084.29539939,0.0,1.0
1991-04-26,28.0,28.38,27.75,27.75,453200,3.12720761544114,3.16964829022213,3.0992861188747,3.0992861188747,4057805.41635383,0.0,1.0
1991-04-29,27.12,28.12,27.12,27.88,423500,3.02892394752728,3.14060993379303,3.02892394752728,3.11380529708925,3791881.27499083,0.0,1.0
1991-04-30,27.38,28.5,26.88,27.62,874400,3.05796230395638,3.18305060857402,3.0021193108235,3.08476694066016,7829093.2393199,0.0,1.0
1991-05-01,27.62,27.75,27.25,27.25,498700,3.08476694066016,3.0992861188747,3.04344312574183,3.04344312574183,4465197.61945201,0.0,1.0
1991-05-02,27.12,27.75,26.62,27.75,508200,3.02892394752728,3.0992861188747,2.9730809543944,3.0992861188747,4550257.529989,0.0,1.0
1991-05-03,27.12,27.62,27.0,27.38,355600,3.02892394752728,3.08476694066016,3.01552162917539,3.05796230395638,3183926.75652123,0.0,1.0
1991-05-06,27.25,27.25,26.75,26.75,406900,3.04344312574183,3.04344312574183,2.98760013260895,2.98760013260895,3643250.27342094,0.0,1.0
1991-05-07,26.75,27.38,26.62,27.12,602900,2.98760013260895,3.05796230395638,2.9730809543944,3.02892394752728,5398170.53292083,0.0,1.0
1991-05-08,27.5,27.62,26.38,26.5,388100,3.07136462230827,3.08476694066016,2.94627631769062,2.95967863604251,3474921.18730564,0.0,1.0
1991-05-09,26.88,27.25,26.62,27.12,1057300,3.0021193108235,3.04344312574183,2.9730809543944,3.02892394752728,9466720.35902669,0.0,1.0
1991-05-10,26.5,27.62,26.38,27.38,1040800,2.95967863604251,3.08476694066016,2.94627631769062,3.05796230395638,9318984.72493615,0.0,1.0
1991-05-13,27.38,27.38,26.62,26.75,354000,3.05796230395638,3.05796230395638,2.9730809543944,2.98760013260895,3169600.87685183,0.0,1.0
1991-05-14,27.12,27.38,26.75,27.0,683200,3.02892394752728,3.05796230395638,2.98760013260895,3.01552162917539,6117150.61882818,0.0,1.0
1991-05-15,26.62,27.12,26.0,27.0,938100,2.9730809543944,3.02892394752728,2.90383564290963,3.01552162917539,8399442.32365738,0.0,1.0
1991-05-16,27.12,27.38,26.88,27.25,566000,3.02892394752728,3.05796230395638,3.0021193108235,3.04344312574183,5067779.93304559,0.0,1.0
1991-05-17,27.5,27.62,26.62,27.12,1307700,3.07136462230827,3.08476694066016,2.9730809543944,3.02892394752728,11708720.5272857,0.0,1.0
1991-05-20,27.88,28.0,27.38,27.38,807100,3.11380529708925,3.12720761544114,3.05796230395638,3.05796230395638,7226510.92572634,0.0,1.0
1991-05-21,28.0,28.62,27.5,28.5,4889100,3.12720761544114,3.19645292692591,3.07136462230827,3.18305060857402,43775411.4322496,0.0,1.0
1991-05-22,28.12,28.5,27.75,28.0,1620100,3.14060993379303,3.18305060857402,3.0992861188747,3.12720761544114,14505848.5327335,0.0,1.0
1991-05-23,27.5,28.25,27.0,27.88,772800,3.07136462230827,3.15512911200758,3.01552162917539,3.11380529708925,6919399.88031384,0.0,1.0
1991-05-24,27.25,27.88,27.12,27.62,865900,3.04344312574183,3.11380529708925,3.02892394752728,3.08476694066016,7752987.00357629,0.0,1.0
1991-05-28,27.88,28.25,27.38,27.38,1004800,3.11380529708925,3.15512911200758,3.05796230395638,3.05796230395638,8996652.43237495,0.0,1.0
1991-05-29,28.0,28.38,27.75,28.0,1372300,3.12720761544114,3.16964829022213,3.0992861188747,3.12720761544114,12287127.9189372,0.0,1.0
1991-05-30,28.88,29.25,27.75,27.88,2310100,3.22549128335501,3.26681509827334,3.0992861188747,3.11380529708925,20683884.1401566,0.0,1.0
1991-05-31,29.88,29.88,28.75,29.5,1682700,3.33717726962076,3.33717726962076,3.21097210514046,3.29473659483978,15066348.5747983,0.0,1.0
1991-06-03,29.25,29.62,28.88,29.5,1086500,3.27463311731194,3.31605582683007,3.23321040779381,3.30262143455392,9704942.16038695,0.07,1.0
1991-06-04,29.62,29.75,28.88,29.0,1108300,3.31605582683007,3.3306097517959,3.23321040779381,3.24664480006996,9899666.2644794,0.0,1.0
1991-06-05,29.75,30.12,29.62,29.88,2881800,3.3306097517959,3.37203246131404,3.31605582683007,3.34516367676174,25741097.3932841,0.0,1.0
1991-06-06,29.0,30.38,29.0,30.25,1636000,3.24664480006996,3.4011403112457,3.24664480006996,3.38658638627987,14613240.1052858,0.0,1.0
1991-06-07,28.25,28.88,28.12,28.62,1026400,3.16267984834401,3.23321040779381,3.14812592337818,3.20410255786214,9168111.02937982,0.0,1.0
1991-06-10,28.12,28.5,28.0,28.38,674100,3.14812592337818,3.19066816558599,3.13469153110203,3.17723377330984,6021262.31966576,0.0,1.0
1991-06-11,28.5,28.75,28.12,28.25,686900,3.19066816558599,3.21865648282798,3.14812592337818,3.16267984834401,6135595.73858242,0.0,1.0
1991-06-12,28.0,28.5,27.88,28.5,654300,3.13469153110203,3.19066816558599,3.12125713882588,3.19066816558599,5844402.81227904,0.0,1.0
1991-06-13,28.62,28.88,27.88,28.12,815400,3.20410255786214,3.23321040779381,3.12125713882588,3.14812592337818,7283396.07692548,0.0,1.0
1991-06-14,29.0,29.38,28.88,28.88,791400,3.24664480006996,3.28918704227777,3.23321040779381,3.23321040779381,7069020.91645672,0.0,1.0
1991-06-17,28.88,29.12,28.62,28.88,505500,3.23321040779381,3.26007919234611,3.20410255786214,3.23321040779381,4515276.81737285,0.0,1.0
1991-06-18,29.12,29.5,28.88,29.12,519200,3.26007919234611,3.30262143455392,3.23321040779381,3.26007919234611,4637649.30480709,0.0,1.0
1991-06-19,28.25,29.25,28.25,29.25,1084900,3.16267984834401,3.27463311731194,3.16267984834401,3.27463311731194,9690650.48302237,0.0,1.0
1991-06-20,28.25,28.38,27.75,27.75,896400,3.16267984834401,3.17723377330984,3.10670321386005,3.10670321386005,8006912.24350747,0.0,1.0
1991-06-21,28.62,28.62,28.12,28.12,740000,3.20410255786214,3.20410255786214,3.14812592337818,3.14812592337818,6609900.78111952,0.0,1.0
1991-06-24,27.5,28.5,27.5,28.38,512100,3.07871489661806,3.19066816558599,3.07871489661806,3.17723377330984,4574229.98650176,0.0,1.0
1991-06-25,27.62,28.0,27.62,27.75,707000,3.09214928889421,3.13469153110203,3.09214928889421,3.10670321386005,6315134.935475,0.0,1.0
1991-06-26,27.88,28.25,27.5,27.75,691500,3.12125713882588,3.16267984834401,3.07871489661806,3.10670321386005,6176684.31100559,0.0,1.0
1991-06-27,28.75,28.88,28.25,28.25,464000,3.21865648282798,3.23321040779381,3.16267984834401,3.16267984834401,4144586.43572898,0.0,1.0
1991-06-28,28.25,29.0,28.12,28.75,752400,3.16267984834401,3.24664480006996,3.14812592337818,3.21865648282798,6720661.28069502,0.0,1.0
1991-07-01,28.62,28.75,28.25,28.38,580800,3.20410255786214,3.21865648282798,3.16267984834401,3.17723377330984,5187878.88334353,0.0,1.0
1991-07-02,28.75,29.25,28.5,28.5,478900,3.21865648282798,3.27463311731194,3.19066816558599,3.19066816558599,4277677.68118666,0.0,1.0
1991-07-03,28.62,28.75,28.25,28.5,364400,3.20410255786214,3.21865648282798,3.16267984834401,3.19066816558599,3254929.51978372,0.0,1.0
1991-07-05,28.38,28.62,28.25,28.38,289700,3.17723377330984,3.20410255786214,3.16267984834401,3.17723377330984,2587686.83282476,0.0,1.0
1991-07-08,29.75,29.75,27.88,28.12,678400,3.3306097517959,3.3306097517959,3.12125713882588,3.14812592337818,6059671.20258308,0.0,1.0
1991-07-09,29.25,29.5,29.12,29.5,526800,3.27463311731194,3.30262143455392,3.26007919234611,3.30262143455392,4705534.77228886,0.0,1.0
1991-07-10,29.5,30.0,29.5,29.62,865400,3.30262143455392,3.35859806903789,3.30262143455392,3.31605582683007,7730010.99456868,0.0,1.0
1991-07-11,29.38,30.12,28.75,30.0,1449000,3.28918704227777,3.37203246131404,3.21865648282798,3.35859806903789,12942900.3133002,0.0,1.0
1991-07-12,30.25,30.5,29.12,29.5,701300,3.38658638627987,3.41457470352185,3.26007919234611,3.30262143455392,6264220.83486366,0.0,1.0
1991-07-15,30.88,31.0,30.38,30.38,635900,3.45711694572966,3.47055133800582,3.4011403112457,3.4011403112457,5680048.52258635,0.0,1.0
1991-07-16,30.88,30.88,30.38,30.38,667100,3.45711694572966,3.45711694572966,3.4011403112457,3.4011403112457,5958736.23119572,0.0,1.0
1991-07-17,31.0,31.5,31.0,31.0,355400,3.47055133800582,3.52652797248978,3.47055133800582,3.47055133800582,3174538.83460793,0.0,1.0
1991-07-18,30.88,31.12,30.75,30.88,625500,3.45711694572966,3.48398573028197,3.44256302076383,3.45711694572966,5587152.61971656,0.0,1.0
1991-07-19,30.75,31.38,30.62,30.88,632300,3.44256302076383,3.51309358021363,3.428009095798,3.45711694572966,5647892.24851604,0.0,1.0
1991-07-22,29.88,30.75,29.62,30.75,634800,3.34516367676174,3.44256302076383,3.31605582683007,3.44256302076383,5670222.99439819,0.0,1.0
1991-07-23,29.38,30.12,29.12,30.0,554200,3.28918704227777,3.37203246131404,3.26007919234611,3.35859806903789,4950279.74715734,0.0,1.0
1991-07-24,29.38,29.62,29.12,29.5,581900,3.28918704227777,3.31605582683007,3.26007919234611,3.30262143455392,5197704.41153168,0.0,1.0
1991-07-25,29.38,29.62,29.12,29.38,384800,3.28918704227777,3.31605582683007,3.26007919234611,3.28918704227777,3437148.40618214,0.0,1.0
1991-07-26,29.12,29.25,29.0,29.25,304800,3.26007919234611,3.27463311731194,3.24664480006996,3.27463311731194,2722564.53795301,0.0,1.0
1991-07-29,29.12,29.38,29.0,29.12,427300,3.26007919234611,3.28918704227777,3.24664480006996,3.26007919234611,3816771.08617887,0.0,1.0
1991-07-30,29.75,30.12,29.12,29.12,996900,3.3306097517959,3.37203246131404,3.26007919234611,3.26007919234611,8904608.22797033,0.0,1.0
1991-07-31,29.88,30.25,29.75,29.88,887800,3.34516367676174,3.38658638627987,3.3306097517959,3.34516367676174,7930094.47767283,0.0,1.0
1991-08-01,29.88,30.25,29.88,29.88,428700,3.34516367676174,3.38658638627987,3.34516367676174,3.34516367676174,3829276.30387288,0.0,1.0
1991-08-02,29.88,30.12,29.62,30.0,385400,3.34516367676174,3.37203246131404,3.31605582683007,3.35859806903789,3442507.78519386,0.0,1.0
1991-08-05,30.0,30.12,29.75,29.88,345800,3.35859806903789,3.37203246131404,3.3306097517959,3.34516367676174,3088788.77042044,0.0,1.0
1991-08-06,29.88,30.38,29.75,30.0,1136600,3.34516367676174,3.4011403112457,3.3306097517959,3.35859806903789,10152450.3078654,0.0,1.0
1991-08-07,31.12,31.12,29.88,30.0,1301500,3.48398573028197,3.48398573028197,3.34516367676174,3.35859806903789,11625386.3062527,0.0,1.0
1991-08-08,31.62,31.62,30.5,30.62,2072900,3.53996236476593,3.53996236476593,3.41457470352185,3.428009095798,18515761.2556522,0.0,1.0
1991-08-09,30.88,31.5,30.62,31.5,741800,3.45711694572966,3.52652797248978,3.428009095798,3.52652797248978,6625978.91815467,0.0,1.0
1991-08-12,30.62,30.62,29.88,30.5,1211000,3.428009095798,3.428009095798,3.34516367676174,3.41457470352185,10817013.3053186,0.0,1.0
1991-08-13,29.75,30.5,29.62,30.12,2243100,3.3306097517959,3.41457470352185,3.31605582683007,3.37203246131404,20036038.4353097,0.0,1.0
1991-08-14,28.88,30.0,28.62,29.88,1991400,3.23321040779381,3.35859806903789,3.20410255786214,3.34516367676174,17787778.9398937,0.0,1.0
1991-08-15,28.75,29.0,28.62,28.75,1086000,3.21865648282798,3.24664480006996,3.20410255786214,3.21865648282798,9700476.0112105,0.0,1.0
1991-08-16,28.25,28.88,28.0,28.75,2274300,3.16267984834401,3.23321040779381,3.13469153110203,3.21865648282798,20314726.1439191,0.0,1.0
1991-08-19,26.75,27.38,26.5,26.75,1489200,2.99474994489212,3.06528050434191,2.96676162765013,2.99474994489212,13301978.7070853,0.0,1.0
1991-08-20,26.75,27.5,26.38,27.25,1522700,2.99474994489212,3.07871489661806,2.95332723537398,3.05072657937608,13601210.7019063,0.0,1.0
1991-08-21,28.88,29.12,27.62,27.75,1626900,3.23321040779381,3.26007919234611,3.09214928889421,3.10670321386005,14531956.1902747,0.0,1.0
1991-08-22,28.25,29.12,28.12,29.12,831900,3.16267984834401,3.26007919234611,3.14812592337818,3.26007919234611,7430778.99974773,0.0,1.0
1991-08-23,27.88,28.88,27.5,28.25,766300,3.12125713882588,3.23321040779381,3.07871489661806,3.16267984834401,6844820.22779983,0.0,1.0
1991-08-26,27.5,28.12,27.5,28.0,909300,3.07871489661806,3.14812592337818,3.07871489661806,3.13469153110203,8122138.89225942,0.0,1.0
1991-08-27,27.88,28.25,27.62,27.88,1667500,3.12125713882588,3.16267984834401,3.09214928889421,3.12125713882588,14894607.503401,0.0,1.0
1991-08-28,28.5,28.88,27.75,27.88,2032800,3.19066816558599,3.23321040779381,3.10670321386005,3.12125713882588,18157576.0917024,0.0,1.0
1991-08-29,28.88,29.0,28.5,28.88,654100,3.23321040779381,3.24664480006996,3.19066816558599,3.23321040779381,5842616.35260847,0.0,1.0
1991-08-30,28.75,29.0,28.12,29.0,590300,3.21865648282798,3.24664480006996,3.14812592337818,3.24664480006996,5272735.71769573,0.0,1.0
1991-09-03,27.38,29.0,27.12,28.88,2373000,3.06528050434191,3.24664480006996,3.03617265441025,3.23321040779381,21196343.9913468,0.0,1.0
1991-09-04,27.38,27.5,26.88,27.38,1282700,3.06528050434191,3.07871489661806,3.00930386985795,3.06528050434191,11457459.0972189,0.0,1.0
1991-09-05,25.38,26.62,25.12,26.0,5409600,2.84137396640605,2.98019601992629,2.81226611647439,2.91078499316617,48320161.1696542,0.0,1.0
1991-09-06,25.0,25.5,24.75,25.5,3975800,2.79883172419824,2.8548083586822,2.77084340695626,2.8548083586822,35513031.7913175,0.0,1.0
1991-09-09,24.75,25.0,24.0,25.0,2059800,2.77868013578401,2.80674761190304,2.69447770742692,2.80674761190304,18346858.0436718,0.07,1.0
1991-09-10,24.75,24.88,24.5,24.75,2106800,2.77868013578401,2.79327522336591,2.75061265966498,2.77868013578401,18765492.0508825,0.0,1.0
1991-09-11,25.5,25.5,24.88,25.0,1300800,2.8628825641411,2.8628825641411,2.79327522336591,2.80674761190304,11586364.182546,0.0,1.0
1991-09-12,26.12,26.12,25.38,25.75,853100,2.9324899049163,2.9324899049163,2.84941017560397,2.89095004026013,7598652.58620081,0.0,1.0
1991-09-13,26.38,26.75,26.25,26.5,1041800,2.96168008008009,3.00321994473626,2.94708499249819,2.97515246861723,9279423.58961904,0.0,1.0
1991-09-16,25.75,26.5,25.62,26.38,923000,2.89095004026013,2.97515246861723,2.87635495267824,2.96168008008009,8221259.33309501,0.0,1.0
1991-09-17,27.0,27.12,25.75,25.75,1547200,3.03128742085529,3.04475980939242,2.89095004026013,2.89095004026013,13781075.2331144,0.0,1.0
1991-09-18,26.5,27.5,26.5,27.38,1255300,2.97515246861723,3.08742237309335,2.97515246861723,3.07394998455621,11181090.8351399,0.0,1.0
1991-09-19,26.25,26.38,26.0,26.0,8513000,2.94708499249819,2.96168008008009,2.91901751637916,2.91901751637916,75826197.944353,0.0,1.0
1991-09-20,26.5,26.88,26.25,26.5,1584900,2.97515246861723,3.01781503231815,2.94708499249819,2.97515246861723,14116873.1495366,0.0,1.0
1991-09-23,26.0,26.62,25.88,26.25,731800,2.91901751637916,2.98862485715436,2.90554512784203,2.94708499249819,6518220.56333579,0.0,1.0
1991-09-24,25.88,26.0,25.38,26.0,1093300,2.90554512784203,2.91901751637916,2.84941017560397,2.91901751637916,9738139.57624352,0.0,1.0
1991-09-25,25.75,26.0,25.5,25.88,475000,2.89095004026013,2.91901751637916,2.8628825641411,2.90554512784203,4230875.60478887,0.0,1.0
1991-09-26,25.5,26.0,25.5,25.62,857300,2.8628825641411,2.91901751637916,2.8628825641411,2.87635495267824,7636062.43365369,0.0,1.0
1991-09-27,25.75,26.38,25.62,25.62,1118600,2.89095004026013,2.96168008008009,2.87635495267824,2.87635495267824,9963489.37161439,0.0,1.0
1991-09-30,25.88,26.38,25.75,25.75,901900,2.90554512784203,2.96168008008009,2.89095004026013,2.89095004026013,8033319.38517701,0.0,1.0
1991-10-01,26.25,26.75,26.25,26.38,1139700,2.94708499249819,3.00321994473626,2.94708499249819,2.96168008008009,10151429.3195324,0.0,1.0
1991-10-02,25.5,26.5,25.5,26.5,1183000,2.8628825641411,2.97515246861723,2.8628825641411,2.97515246861723,10537107.0325584,0.0,1.0
1991-10-03,24.75,25.88,24.75,25.38,719000,2.77868013578401,2.90554512784203,2.77868013578401,2.84941017560397,6404209.59966989,0.0,1.0
1991-10-04,24.62,25.38,24.5,24.88,735200,2.76408504820212,2.84941017560397,2.75061265966498,2.79327522336591,6548504.72555952,0.0,1.0
1991-10-07,24.62,25.12,24.38,24.75,459200,2.76408504820212,2.82022000044018,2.73714027112785,2.77868013578401,4090143.32151378,0.0,1.0
1991-10-08,24.5,25.12,24.5,24.62,492100,2.75061265966498,2.82022000044018,2.75061265966498,2.76408504820212,4383187.12656127,0.0,1.0
1991-10-09,23.12,24.0,23.0,24.0,1304500,2.59568019148793,2.69447770742692,2.5822078029508,2.69447770742692,11619320.4767307,0.0,1.0
1991-10-10,21.75,22.75,21.25,22.75,5729700,2.44187042235565,2.55414032683177,2.38573547011759,2.55414032683177,51035048.3215974,0.0,1.0
1991-10-11,22.75,22.75,22.0,22.0,2623800,2.55414032683177,2.55414032683177,2.46993789847468,2.46993789847468,23370466.1302001,0.0,1.0
1991-10-14,23.38,23.38,22.88,22.88,1040500,2.62487036665173,2.62487036665173,2.56873541441366,2.56873541441366,9267844.35112171,0.0,1.0
1991-10-15,24.12,24.25,23.38,23.38,1462400,2.70795009596406,2.72254518354595,2.62487036665173,2.62487036665173,13025752.5988279,0.0,1.0
1991-10-16,24.5,24.5,23.88,24.0,1105800,2.75061265966498,2.75061265966498,2.68100531888979,2.69447770742692,9849478.40794849,0.0,1.0
1991-10-17,24.12,24.38,23.75,24.12,1165800,2.70795009596406,2.73714027112785,2.66641023130789,2.70795009596406,10383904.8001323,0.0,1.0
1991-10-18,23.5,24.5,23.25,24.38,1405600,2.63834275518886,2.75061265966498,2.61027527906983,2.73714027112785,12519828.9475605,0.0,1.0
1991-10-21,23.38,23.88,23.0,23.38,889300,2.62487036665173,2.68100531888979,2.5822078029508,2.62487036665173,7921089.84281839,0.0,1.0
1991-10-22,22.75,23.88,22.75,23.38,850900,2.55414032683177,2.68100531888979,2.55414032683177,2.62487036665173,7579056.95182073,0.0,1.0
1991-10-23,23.25,23.38,22.88,22.88,752400,2.61027527906983,2.62487036665173,2.56873541441366,2.56873541441366,6701706.95798557,0.0,1.0
1991-10-24,23.25,23.62,23.12,23.25,597800,2.61027527906983,2.65181514372599,2.59568019148793,2.61027527906983,5324668.2874585,0.0,1.0
1991-10-25,22.88,23.5,22.88,23.25,620000,2.56873541441366,2.63834275518886,2.56873541441366,2.61027527906983,5522406.05256653,0.0,1.0
1991-10-28,23.25,23.5,23.12,23.25,557500,2.61027527906983,2.63834275518886,2.59568019148793,2.61027527906983,4965711.89404167,0.0,1.0
1991-10-29,23.88,23.88,22.75,23.38,792100,2.68100531888979,2.68100531888979,2.55414032683177,2.62487036665173,7055319.08748054,0.0,1.0
1991-10-30,24.38,24.5,24.0,24.0,809100,2.73714027112785,2.75061265966498,2.69447770742692,2.69447770742692,7206739.89859931,0.0,1.0
1991-10-31,24.12,24.38,24.0,24.38,549400,2.70795009596406,2.73714027112785,2.69447770742692,2.73714027112785,4893564.33109684,0.0,1.0
1991-11-01,23.88,24.12,23.62,24.12,874500,2.68100531888979,2.70795009596406,2.65181514372599,2.70795009596406,7789264.66607971,0.0,1.0
1991-11-04,23.5,24.0,23.5,23.75,451800,2.63834275518886,2.69447770742692,2.63834275518886,2.66641023130789,4024230.73314444,0.0,1.0
1991-11-05,23.38,23.88,23.38,23.75,386800,2.62487036665173,2.68100531888979,2.62487036665173,2.66641023130789,3445268.80827859,0.0,1.0
1991-11-06,23.75,23.75,22.88,23.25,610300,2.66641023130789,2.66641023130789,2.56873541441366,2.61027527906983,5436007.11916347,0.0,1.0
1991-11-07,26.5,26.88,24.25,24.5,2286200,2.97515246861723,3.01781503231815,2.72254518354595,2.75061265966498,20363426.9635122,0.0,1.0
1991-11-08,27.25,27.75,26.62,27.0,1480300,3.05935489697432,3.11548984921238,2.98862485715436,3.03128742085529,13185189.8058294,0.0,1.0
1991-11-11,26.0,27.0,26.0,27.0,1354800,2.91901751637916,3.03128742085529,2.91901751637916,3.03128742085529,12067347.9355115,0.0,1.0
1991-11-12,26.75,27.0,24.88,25.62,2912500,3.00321994473626,3.03128742085529,2.79327522336591,2.87635495267824,25941947.787258,0.0,1.0
1991-11-13,26.88,26.88,26.12,26.25,1351400,3.01781503231815,3.01781503231815,2.9324899049163,2.94708499249819,12037063.7732877,0.0,1.0
1991-11-14,26.75,27.25,26.5,27.12,1179400,3.00321994473626,3.05935489697432,2.97515246861723,3.04475980939242,10505041.4490273,0.0,1.0
1991-11-15,25.12,26.75,25.12,26.75,1656500,2.82022000044018,3.00321994473626,2.82022000044018,3.00321994473626,14754621.9775426,0.0,1.0
1991-11-18,25.38,25.62,24.0,25.25,2329300,2.84941017560397,2.87635495267824,2.69447770742692,2.83481508802207,20747323.255231,0.0,1.0
1991-11-19,25.0,25.38,23.75,25.0,1020200,2.80674761190304,2.84941017560397,2.66641023130789,2.80674761190304,9087030.08843286,0.0,1.0
1991-11-20,25.5,25.62,25.12,25.25,779800,2.8628825641411,2.87635495267824,2.82022000044018,2.83481508802207,6945761.67708287,0.0,1.0
1991-11-21,26.75,26.75,25.25,25.25,1709600,3.00321994473626,3.00321994473626,2.83481508802207,2.83481508802207,15227589.3346253,0.0,1.0
1991-11-22,27.12,27.12,25.75,26.62,1477800,3.04475980939242,3.04475980939242,2.89095004026013,2.98862485715436,13162922.0394884,0.0,1.0
1991-11-25,25.88,26.75,25.62,26.62,870100,2.90554512784203,3.00321994473626,2.87635495267824,2.98862485715436,7750073.39731957,0.0,1.0
1991-11-26,25.5,26.25,24.75,25.75,1266100,2.8628825641411,2.94708499249819,2.77868013578401,2.89095004026013,11277287.585733,0.0,1.0
1991-11-27,24.62,26.0,24.5,25.5,1804400,2.76408504820212,2.91901751637916,2.75061265966498,2.8628825641411,16071983.0342758,0.0,1.0
1991-11-29,24.88,25.0,24.5,24.62,196200,2.79327522336591,2.80674761190304,2.75061265966498,2.76408504820212,1747574.30244121,0.0,1.0
1991-12-02,26.38,26.5,24.75,24.88,927700,2.96953897339342,2.98304711125571,2.78605343409731,2.80068725011479,8241254.35607062,0.07,1.0
1991-12-03,26.25,26.25,25.75,26.12,1144700,2.95490515737594,2.95490515737594,2.8986212496164,2.94027134135846,10168981.2023219,0.0,1.0
1991-12-04,26.25,26.38,25.38,26.38,1262300,2.95490515737594,2.96953897339342,2.85697115787434,2.96953897339342,11213684.7835162,0.0,1.0
1991-12-05,25.62,26.12,25.38,26.0,1061300,2.88398743359892,2.94027134135846,2.85697115787434,2.92676320349617,9428094.47892394,0.0,1.0
1991-12-06,26.75,27.0,25.5,25.75,1662600,3.01118906513548,3.03933101901525,2.87047929573663,2.8986212496164,14769763.3851493,0.0,1.0
1991-12-09,27.75,27.75,27.12,27.25,1497800,3.12375688065456,3.12375688065456,3.05283915687754,3.06747297289502,13305757.0060608,0.0,1.0
1991-12-10,27.25,27.88,26.88,27.62,1327600,3.06747297289502,3.13839069667204,3.02582288115296,3.10912306463708,11793779.5441623,0.0,1.0
1991-12-11,27.12,27.62,26.88,27.12,966700,3.05283915687754,3.10912306463708,3.02582288115296,3.05283915687754,8587712.17636464,0.0,1.0
1991-12-12,27.62,27.88,27.0,27.12,802700,3.10912306463708,3.13839069667204,3.03933101901525,3.05283915687754,7130812.62435905,0.0,1.0
1991-12-13,28.0,28.0,27.62,28.0,1263200,3.15189883453433,3.15189883453433,3.10912306463708,3.15189883453433,11221679.9639845,0.0,1.0
1991-12-16,28.38,28.5,27.62,28.0,964000,3.19467460443159,3.20818274229388,3.10912306463708,3.15189883453433,8563726.63495965,0.0,1.0
1991-12-17,27.5,28.38,27.12,28.38,1290200,3.09561492677479,3.19467460443159,3.05283915687754,3.19467460443159,11461535.3780342,0.0,1.0
1991-12-18,27.38,27.5,26.5,27.38,640500,3.0821067889125,3.09561492677479,2.98304711125571,3.0821067889125,5689903.43329011,0.0,1.0
1991-12-19,25.12,27.12,25.0,27.12,1733200,2.82770352583937,3.05283915687754,2.81419538797708,3.05283915687754,15396940.87522,0.0,1.0
1991-12-20,26.88,26.88,25.12,25.75,2606900,3.02582288115296,3.02582288115296,2.82770352583937,2.8986212496164,23158484.4031912,0.0,1.0
1991-12-23,28.5,28.88,26.75,26.88,1907000,3.20818274229388,3.25095851219113,3.01118906513548,3.02582288115296,16940899.0589918,0.0,1.0
1991-12-24,29.25,29.38,28.75,28.88,750900,3.29260860393319,3.30724241995067,3.23632469617365,3.25095851219113,6670645.57073777,0.0,1.0
1991-12-26,28.62,29.12,28.12,29.0,502600,3.22169088015617,3.27797478791571,3.16540697239662,3.26446665005342,4464864.11486589,0.0,1.0
1991-12-27,28.0,28.62,27.62,28.62,416300,3.15189883453433,3.22169088015617,3.10912306463708,3.22169088015617,3698215.14329223,0.0,1.0
1991-12-30,29.5,29.5,27.38,28.0,1185700,3.32075055781296,3.32075055781296,3.0821067889125,3.15189883453433,10533206.0903233,0.0,1.0
1991-12-31,28.75,29.5,28.25,29.5,892400,3.23632469617365,3.32075055781296,3.18004078841411,3.32075055781296,7927665.61103527,0.0,1.0
1992-01-02,29.0,29.0,28.25,28.62,973300,3.26446665005342,3.26446665005342,3.18004078841411,3.22169088015617,8646343.499799,0.0,1.0
1992-01-03,29.0,29.12,28.25,28.75,1147100,3.26446665005342,3.27797478791571,3.18004078841411,3.23632469617365,10190301.6835708,0.0,1.0
1992-01-06,28.38,29.25,28.38,28.5,1596400,3.19467460443159,3.29260860393319,3.19467460443159,3.20818274229388,14181673.4440348,0.0,1.0
1992-01-07,28.25,28.62,28.0,28.0,948700,3.18004078841411,3.22169088015617,3.15189883453433,3.15189883453433,8427808.56699815,0.0,1.0
1992-01-08,28.88,29.38,28.0,28.0,1439400,3.25095851219113,3.30724241995067,3.15189883453433,3.15189883453433,12786958.6290051,0.0,1.0
1992-01-09,28.5,29.62,28.38,28.75,755500,3.20818274229388,3.33425869567525,3.19467460443159,3.23632469617365,6711509.82646475,0.0,1.0
1992-01-10,28.5,28.62,27.88,28.5,649900,3.20818274229388,3.22169088015617,3.13839069667204,3.20818274229388,5773408.65151481,0.0,1.0
1992-01-13,28.75,28.88,28.38,28.38,492900,3.23632469617365,3.25095851219113,3.19467460443159,3.19467460443159,4378693.83648508,0.0,1.0
1992-01-14,29.38,29.38,28.62,28.75,1462400,3.30724241995067,3.30724241995067,3.22169088015617,3.23632469617365,12991279.9076401,0.0,1.0
1992-01-15,29.25,29.62,29.12,29.5,1185800,3.29260860393319,3.33425869567525,3.27797478791571,3.32075055781296,10534094.4437087,0.0,1.0
1992-01-16,29.0,29.38,28.62,29.25,1277600,3.26446665005342,3.30724241995067,3.22169088015617,3.29260860393319,11349602.8514777,0.0,1.0
1992-01-17,29.0,29.0,28.12,29.0,1206800,3.26446665005342,3.26446665005342,3.16540697239662,3.26446665005342,10720648.6546362,0.0,1.0
1992-01-20,28.62,29.0,28.62,29.0,1100200,3.22169088015617,3.26446665005342,3.22169088015617,3.26446665005342,9773663.94583258,0.0,1.0
1992-01-21,28.25,28.5,27.88,28.38,729000,3.18004078841411,3.20818274229388,3.13839069667204,3.19467460443159,6476096.17934189,0.0,1.0
1992-01-22,28.75,28.75,28.38,28.38,612100,3.23632469617365,3.23632469617365,3.19467460443159,3.19467460443159,5437611.07184523,0.0,1.0
1992-01-23,29.25,29.38,28.62,28.75,551600,3.29260860393319,3.30724241995067,3.22169088015617,3.23632469617365,4900157.27369683,0.0,1.0
1992-01-24,29.5,29.75,29.25,29.25,771200,3.32075055781296,3.34889251169273,3.29260860393319,3.29260860393319,6850981.30796773,0.0,1.0
1992-01-27,28.75,29.5,28.62,29.38,489800,3.23632469617365,3.32075055781296,3.22169088015617,3.30724241995067,4351154.88153863,0.0,1.0
1992-01-28,29.0,29.25,28.62,28.88,605100,3.26446665005342,3.29260860393319,3.22169088015617,3.25095851219113,5375426.33486939,0.0,1.0
1992-01-29,29.12,30.5,28.62,28.75,1273500,3.27797478791571,3.43331837333204,3.22169088015617,3.23632469617365,11313180.3626775,0.0,1.0
1992-01-30,30.12,30.25,29.25,29.25,1217100,3.39054260343479,3.40517641945227,3.29260860393319,3.29260860393319,10812149.0533293,0.0,1.0
1992-01-31,30.88,31.38,30.12,30.5,2008200,3.47609414322929,3.53237805098884,3.39054260343479,3.43331837333204,17839912.6849855,0.0,1.0
1992-02-03,31.38,31.38,30.5,30.62,1081700,3.53237805098884,3.53237805098884,3.43331837333204,3.44682651119433,9609318.56953927,0.0,1.0
1992-02-04,31.12,31.5,31.0,31.12,1127400,3.50311041895387,3.54588618885113,3.48960228109158,3.50311041895387,10015296.066653,0.0,1.0
1992-02-05,32.38,32.88,31.12,31.25,1759500,3.64494586650792,3.70122977426746,3.50311041895387,3.51774423497136,15630577.8155721,0.0,1.0
1992-02-06,31.88,32.5,31.38,31.5,2239100,3.58866195874838,3.65845400437021,3.53237805098884,3.54588618885113,19891120.6518031,0.0,1.0
1992-02-07,31.25,32.0,31.0,31.88,1183200,3.51774423497136,3.60217009661067,3.48960228109158,3.58866195874838,10510997.2556891,0.0,1.0
1992-02-10,30.88,31.75,30.62,31.5,601300,3.47609414322929,3.5740281427309,3.44682651119433,3.54588618885113,5341668.90622537,0.0,1.0
1992-02-11,31.38,31.75,30.75,30.75,534700,3.53237805098884,3.5740281427309,3.46146032721181,3.46146032721181,4750025.55156943,0.0,1.0
1992-02-12,31.12,31.5,31.0,31.25,751300,3.50311041895387,3.54588618885113,3.48960228109158,3.51774423497136,6674198.98427926,0.0,1.0
1992-02-13,31.38,32.0,31.25,31.38,889000,3.53237805098884,3.60217009661067,3.51774423497136,3.53237805098884,7897461.59593271,0.0,1.0
1992-02-14,30.88,31.25,30.88,31.12,590700,3.47609414322929,3.51774423497136,3.47609414322929,3.50311041895387,5247503.44737622,0.0,1.0
1992-02-18,30.88,31.25,30.88,30.88,840800,3.47609414322929,3.51774423497136,3.47609414322929,3.47609414322929,7469275.26418475,0.0,1.0
1992-02-19,29.5,30.5,29.0,30.38,2277700,3.32075055781296,3.43331837333204,3.26446665005342,3.41981023546975,20234025.0585556,0.0,1.0
1992-02-20,29.88,30.12,29.38,29.62,1571400,3.36352632771021,3.39054260343479,3.30724241995067,3.33425869567525,13959585.0976926,0.0,1.0
1992-02-21,29.62,30.0,29.38,29.88,1523000,3.33425869567525,3.3770344655725,3.30724241995067,3.36352632771021,13529622.0591738,0.0,1.0
1992-02-24,29.25,29.75,29.0,29.62,1152400,3.29260860393319,3.34889251169273,3.26446665005342,3.33425869567525,10237384.4129953,0.0,1.0
1992-02-25,28.88,29.38,28.5,29.25,668100,3.25095851219113,3.30724241995067,3.20818274229388,3.29260860393319,5935088.96765202,0.0,1.0
1992-02-26,29.38,29.5,28.5,28.88,1934300,3.30724241995067,3.32075055781296,3.20818274229388,3.25095851219113,17183419.5331976,0.0,1.0
1992-02-27,29.5,29.75,29.25,29.5,911500,3.32075055781296,3.34889251169273,3.29260860393319,3.32075055781296,8097341.1076408,0.0,1.0
1992-02-28,28.88,29.88,28.5,29.75,956300,3.25095851219113,3.36352632771021,3.20818274229388,3.34889251169273,8495323.42428622,0.0,1.0
1992-03-02,28.5,28.88,28.12,28.62,771700,3.21606248938021,3.25894332257195,3.17318165618848,3.22960380512497,6838626.44852977,0.07,1.0
1992-03-03,28.75,29.38,28.62,29.0,863500,3.24427356384846,3.31536547150844,3.22960380512497,3.27248463831671,7652136.76079494,0.0,1.0
1992-03-04,27.88,28.88,27.88,28.75,1117500,3.14609902469896,3.25894332257195,3.14609902469896,3.24427356384846,9903025.86009072,0.0,1.0
1992-03-05,27.88,28.5,27.62,28.0,879200,3.14609902469896,3.21606248938021,3.11675950725198,3.15964034044372,7791266.52008211,0.0,1.0
1992-03-06,27.12,28.38,27.0,28.38,1903100,3.06033735831549,3.20252117363545,3.04679604257073,3.20252117363545,16864830.8853142,0.0,1.0
1992-03-09,27.75,27.75,27.25,27.38,1069100,3.13142926597547,3.13142926597547,3.07500711703897,3.08967687576246,9474116.28368948,0.0,1.0
1992-03-10,28.0,28.25,27.75,28.0,1226900,3.15964034044372,3.18785141491196,3.13142926597547,3.15964034044372,10872503.2910473,0.0,1.0
1992-03-11,27.25,28.12,26.88,28.12,3113100,3.07500711703897,3.17318165618848,3.03325472682597,3.17318165618848,27587570.2953454,0.0,1.0
1992-03-12,26.88,27.25,26.75,27.0,1017400,3.03325472682597,3.07500711703897,3.01858496810248,3.04679604257073,9015962.8725336,0.0,1.0
1992-03-13,27.38,27.5,27.0,27.38,885500,3.08967687576246,3.10321819150722,3.04679604257073,3.08967687576246,7847095.65915915,0.0,1.0
1992-03-16,27.75,27.75,27.38,27.75,559600,3.13142926597547,3.13142926597547,3.08967687576246,3.13142926597547,4959045.43293671,0.0,1.0
1992-03-17,29.0,29.12,27.75,27.88,1083900,3.27248463831671,3.28602595406147,3.13142926597547,3.14609902469896,9605270.45167994,0.0,1.0
1992-03-18,29.12,29.25,28.62,29.0,1515300,3.28602595406147,3.30069571278495,3.22960380512497,3.27248463831671,13428237.2132398,0.0,1.0
1992-03-19,30.12,30.25,29.12,29.25,1895600,3.39887025193446,3.41354001065794,3.28602595406147,3.30069571278495,16798367.6245082,0.0,1.0
1992-03-20,29.88,30.0,29.75,30.0,1362900,3.37178762044494,3.3853289361897,3.35711786172145,3.3853289361897,12077703.7536623,0.0,1.0
1992-03-23,29.5,29.88,29.38,29.75,556600,3.3289067872532,3.37178762044494,3.31536547150844,3.35711786172145,4932460.12861432,0.0,1.0
1992-03-24,29.75,30.0,29.38,29.5,695100,3.35711786172145,3.3853289361897,3.31536547150844,3.3289067872532,6159815.01149804,0.0,1.0
1992-03-25,29.88,30.12,29.62,29.75,979500,3.37178762044494,3.39887025193446,3.34244810299796,3.35711786172145,8680101.86126073,0.0,1.0
1992-03-26,29.88,30.0,29.62,30.0,859400,3.37178762044494,3.3853289361897,3.34244810299796,3.3853289361897,7615803.51155433,0.0,1.0
1992-03-27,29.75,30.0,29.62,29.88,676800,3.35711786172145,3.3853289361897,3.34244810299796,3.37178762044494,5997644.65513146,0.0,1.0
1992-03-30,29.0,30.12,29.0,29.88,841900,3.27248463831671,3.39887025193446,3.27248463831671,3.37178762044494,7460722.56967371,0.0,1.0
1992-03-31,28.12,29.38,28.12,29.0,1851100,3.17318165618848,3.31536547150844,3.17318165618848,3.27248463831671,16404018.9437261,0.0,1.0
1992-04-01,28.5,28.5,27.62,28.0,684300,3.21606248938021,3.21606248938021,3.11675950725198,3.15964034044372,6064107.91593744,0.0,1.0
1992-04-02,27.88,28.62,27.5,28.5,685200,3.14609902469896,3.22960380512497,3.10321819150722,3.21606248938021,6072083.50723415,0.0,1.0
1992-04-03,27.5,27.62,27.0,27.38,773300,3.10321819150722,3.11675950725198,3.04679604257073,3.08967687576246,6852805.27750171,0.0,1.0
1992-04-06,27.75,27.88,27.12,27.88,497100,3.13142926597547,3.14609902469896,3.06033735831549,3.14609902469896,4405184.92622022,0.0,1.0
1992-04-07,26.75,27.75,26.62,27.75,551200,3.01858496810248,3.13142926597547,3.00391520937899,3.13142926597547,4884606.58083401,0.0,1.0
1992-04-08,26.25,27.0,26.12,26.75,992000,2.96216281916598,3.04679604257073,2.9474930604425,3.01858496810248,8790873.96260404,0.0,1.0
1992-04-09,24.25,24.75,24.0,24.62,4169200,2.73647422342,2.7928963723565,2.70826314895176,2.77822661363301,36946483.5936379,0.0,1.0
1992-04-10,23.75,25.25,23.5,25.25,2470400,2.68005207448351,2.84931852129299,2.65184100001526,2.84931852129299,21892111.9326784,0.0,1.0
1992-04-13,24.12,24.62,23.88,24.0,1157200,2.72180446469652,2.77822661363301,2.694721833207,2.70826314895176,10254838.053957,0.0,1.0
1992-04-14,24.75,25.12,24.38,24.38,1442200,2.7928963723565,2.83464876256951,2.75114398214349,2.75114398214349,12780441.9645842,0.0,1.0
1992-04-15,25.12,25.25,24.75,25.0,989800,2.83464876256951,2.84931852129299,2.7928963723565,2.82110744682475,8771378.0727676,0.0,1.0
1992-04-16,25.0,25.25,24.62,25.12,1077400,2.82110744682475,2.84931852129299,2.77822661363301,2.83464876256951,9547668.95898142,0.0,1.0
1992-04-20,22.75,25.0,22.0,25.0,2458300,2.56720777661052,2.82110744682475,2.48257455320578,2.82110744682475,21784884.5385781,0.0,1.0
1992-04-21,23.12,23.38,22.38,22.75,2428400,2.60896016682353,2.6382996842705,2.52545538639751,2.56720777661052,21519917.6721649,0.0,1.0
1992-04-22,24.75,24.75,23.25,23.38,1370300,2.7928963723565,2.7928963723565,2.62362992554701,2.6382996842705,12143280.8376576,0.0,1.0
1992-04-23,23.75,24.75,23.62,24.62,1052900,2.68005207448351,2.7928963723565,2.66538231576002,2.77822661363301,9330555.64034857,0.0,1.0
1992-04-24,23.38,24.0,23.38,23.88,957900,2.6382996842705,2.70826314895176,2.6382996842705,2.694721833207,8488687.67013953,0.0,1.0
1992-04-27,23.62,23.88,23.5,23.75,779400,2.66538231576002,2.694721833207,2.65184100001526,2.68005207448351,6906862.06295724,0.0,1.0
1992-04-28,23.62,24.5,23.38,24.5,1262300,2.66538231576002,2.76468529788825,2.6382996842705,2.76468529788825,11186209.8820515,0.0,1.0
1992-04-29,23.5,24.0,23.38,24.0,1247400,2.65184100001526,2.70826314895176,2.6382996842705,2.70826314895176,11054169.5372503,0.0,1.0
1992-04-30,23.25,23.62,23.0,23.62,1037100,2.62362992554701,2.66538231576002,2.59541885107877,2.66538231576002,9190539.70425066,0.0,1.0
1992-05-01,22.88,23.5,22.25,23.5,1160300,2.58187753533401,2.65184100001526,2.51078562767403,2.65184100001526,10282309.5350902,0.0,1.0
1992-05-04,23.5,24.38,23.0,23.12,1564100,2.65184100001526,2.75114398214349,2.59541885107877,2.60896016682353,13860691.496884,0.0,1.0
1992-05-05,23.75,24.25,23.5,23.75,1464900,2.68005207448351,2.73647422342,2.65184100001526,2.68005207448351,12981604.1006236,0.0,1.0
1992-05-06,24.12,24.5,24.0,24.12,964200,2.72180446469652,2.76468529788825,2.70826314895176,2.72180446469652,8544516.80921653,0.0,1.0
1992-05-07,24.0,24.12,23.75,24.0,1118500,2.70826314895176,2.72180446469652,2.68005207448351,2.70826314895176,9911887.62819818,0.0,1.0
1992-05-08,23.88,24.5,23.88,24.0,873300,2.694721833207,2.76468529788825,2.694721833207,2.70826314895176,7738982.08824808,0.0,1.0
1992-05-11,24.5,24.62,24.12,24.25,1103300,2.76468529788825,2.77822661363301,2.72180446469652,2.73647422342,9777188.75296475,0.0,1.0
1992-05-12,21.75,23.88,21.62,23.88,6216300,2.45436347873753,2.694721833207,2.43969372001404,2.694721833207,55087409.0864268,0.0,1.0
1992-05-13,22.12,22.5,21.0,21.75,3804900,2.49611586895054,2.53899670214227,2.36973025533279,2.45436347873753,33718141.4720887,0.0,1.0
1992-05-14,21.0,22.12,20.75,22.12,2541400,2.36973025533279,2.49611586895054,2.34151918086454,2.49611586895054,22521297.4683083,0.0,1.0
1992-05-15,20.62,20.88,20.38,20.38,1792700,2.32684942214105,2.35618893958803,2.29976679065153,2.29976679065153,15886491.6862503,0.0,1.0
1992-05-18,20.75,20.75,20.12,20.75,1546700,2.34151918086454,2.34151918086454,2.27042727320456,2.34151918086454,13706496.7318142,0.0,1.0
1992-05-19,20.88,20.88,20.25,20.75,3075000,2.35618893958803,2.35618893958803,2.28509703192805,2.34151918086454,27249936.930451,0.0,1.0
1992-05-20,20.62,21.0,20.25,20.88,2401700,2.32684942214105,2.36973025533279,2.28509703192805,2.35618893958803,21283308.4636957,0.0,1.0
1992-05-21,20.12,20.75,20.0,20.62,1718600,2.27042727320456,2.34151918086454,2.2568859574598,2.32684942214105,15229834.6694872,0.0,1.0
1992-05-22,20.0,20.25,19.75,20.25,1275100,2.2568859574598,2.28509703192805,2.22867488299155,2.28509703192805,11299640.513827,0.0,1.0
1992-05-26,20.12,20.12,19.75,20.0,1333600,2.27042727320456,2.27042727320456,2.22867488299155,2.2568859574598,11818053.9481136,0.0,1.0
1992-05-27,20.75,20.75,20.25,20.38,1244900,2.34151918086454,2.34151918086454,2.28509703192805,2.29976679065153,11032015.1169816,0.0,1.0
1992-05-28,21.38,21.5,20.75,21.0,1377400,2.41261108852452,2.42615240426928,2.34151918086454,2.36973025533279,12206199.3912206,0.0,1.0
1992-05-29,21.0,21.62,20.75,21.5,1570300,2.36973025533279,2.43969372001404,2.34151918086454,2.42615240426928,13915634.4591503,0.0,1.0
1992-06-01,21.12,21.25,20.25,20.88,864800,2.39117067192866,2.40588905201155,2.29267074368159,2.36399827792947,7638340.58957751,0.07,1.0
1992-06-02,20.88,21.12,20.62,20.88,974100,2.36399827792947,2.39117067192866,2.33456151776368,2.36399827792947,8603732.15576717,0.0,1.0
1992-06-03,20.88,21.25,20.75,21.0,1265600,2.36399827792947,2.40588905201155,2.34927989784657,2.37758447492906,11178404.0820644,0.0,1.0
1992-06-04,20.62,21.12,20.5,21.0,1190400,2.33456151776368,2.39117067192866,2.32097532076408,2.37758447492906,10514200.5525359,0.0,1.0
1992-06-05,20.62,20.75,20.25,20.75,897700,2.33456151776368,2.34927989784657,2.29267074368159,2.34927989784657,7928929.63374622,0.0,1.0
1992-06-08,20.88,20.88,20.5,20.62,993300,2.36399827792947,2.36399827792947,2.32097532076408,2.33456151776368,8773316.03564678,0.0,1.0
1992-06-09,20.25,20.88,20.0,20.88,1040000,2.29267074368159,2.36399827792947,2.26436616659911,2.36399827792947,9185793.493479,0.0,1.0
1992-06-10,20.62,20.75,20.38,20.5,854800,2.33456151776368,2.34927989784657,2.30738912376449,2.32097532076408,7550015.65214022,0.0,1.0
1992-06-11,21.12,21.12,20.5,20.75,1103100,2.39117067192866,2.39117067192866,2.32097532076408,2.34927989784657,9743123.84870831,0.0,1.0
1992-06-12,21.75,21.88,21.5,21.88,1103400,2.46249820617653,2.47721658625942,2.43419362909404,2.47721658625942,9745773.59683144,0.0,1.0
1992-06-15,22.25,22.5,21.62,21.75,1153000,2.51910736034151,2.54741193742399,2.44777982609363,2.46249820617653,10183865.2865204,0.0,1.0
1992-06-16,22.5,22.88,22.5,22.5,1220000,2.54741193742399,2.59043489458938,2.54741193742399,2.54741193742399,10775642.3673504,0.0,1.0
1992-06-17,21.75,22.5,21.62,22.38,1064900,2.46249820617653,2.54741193742399,2.44777982609363,2.5338257404244,9405722.58769784,0.0,1.0
1992-06-18,21.88,22.12,21.62,22.0,638900,2.47721658625942,2.50438898025861,2.44777982609363,2.49080278325902,5643080.25286896,0.0,1.0
1992-06-19,22.0,22.25,21.62,21.62,1003500,2.49080278325902,2.51910736034151,2.44777982609363,2.44777982609363,8863407.47183283,0.0,1.0
1992-06-22,21.75,22.0,21.38,22.0,842500,2.46249820617653,2.49080278325902,2.42060743209444,2.49080278325902,7441375.97909234,0.0,1.0
1992-06-23,21.75,22.25,21.62,22.0,643900,2.46249820617653,2.51910736034151,2.44777982609363,2.49080278325902,5687242.7215876,0.0,1.0
1992-06-24,21.5,21.88,21.5,21.75,647200,2.43419362909404,2.47721658625942,2.43419362909404,2.46249820617653,5716389.95094191,0.0,1.0
1992-06-25,21.75,21.88,21.5,21.75,496800,2.46249820617653,2.47721658625942,2.43419362909404,2.46249820617653,4387982.89188495,0.0,1.0
1992-06-26,22.0,22.0,21.75,21.75,358200,2.49080278325902,2.49080278325902,2.46249820617653,2.46249820617653,3163799.25900401,0.0,1.0
1992-06-29,22.75,22.88,22.0,22.0,567600,2.57571651450648,2.59043489458938,2.49080278325902,2.49080278325902,5013323.44894103,0.0,1.0
1992-06-30,22.75,22.88,22.25,22.88,509800,2.57571651450648,2.59043489458938,2.51910736034151,2.59043489458938,4502805.31055345,0.0,1.0
1992-07-01,22.75,23.25,22.62,22.75,725200,2.57571651450648,2.63232566867146,2.56099813442359,2.57571651450648,6405324.46295285,0.0,1.0
1992-07-02,21.88,22.88,21.75,22.75,896300,2.47721658625942,2.59043489458938,2.46249820617653,2.57571651450648,7916564.14250501,0.0,1.0
1992-07-06,21.62,22.12,21.38,21.88,692100,2.44777982609363,2.50438898025861,2.42060743209444,2.47721658625942,6112968.92003539,0.0,1.0
1992-07-07,20.75,21.75,20.75,21.5,904700,2.34927989784657,2.46249820617653,2.34927989784657,2.43419362909404,7990757.08995234,0.0,1.0
1992-07-08,20.5,21.0,20.38,20.88,859800,2.32097532076408,2.37758447492906,2.30738912376449,2.36399827792947,7594178.12085888,0.0,1.0
1992-07-09,20.0,20.12,19.25,19.62,4395600,2.26436616659911,2.2779523635987,2.17945243535164,2.22134320943372,38824109.4999386,0.0,1.0
1992-07-10,20.0,20.12,19.75,19.88,1278800,2.26436616659911,2.2779523635987,2.23606158951662,2.25077996959951,11294992.9994816,0.0,1.0
1992-07-13,20.38,20.38,19.88,20.12,822000,2.30738912376449,2.30738912376449,2.25077996959951,2.2779523635987,7260309.85734588,0.0,1.0
1992-07-14,20.12,20.5,20.0,20.5,940900,2.2779523635987,2.32097532076408,2.26436616659911,2.32097532076408,8310493.36347536,0.0,1.0
1992-07-15,20.0,20.25,19.88,20.12,848500,2.26436616659911,2.29267074368159,2.25077996959951,2.2779523635987,7494370.94155471,0.0,1.0
1992-07-16,20.12,20.12,19.75,19.88,540100,2.2779523635987,2.2779523635987,2.23606158951662,2.25077996959951,4770429.87098846,0.0,1.0
1992-07-17,20.25,20.25,19.5,20.0,1394600,2.29267074368159,2.29267074368159,2.20775701243413,2.26436616659911,12317795.7750056,0.0,1.0
1992-07-20,20.62,20.62,20.0,20.0,1096000,2.33456151776368,2.33456151776368,2.26436616659911,2.26436616659911,9680413.14312784,0.0,1.0
1992-07-21,20.88,21.38,20.62,20.75,1540900,2.36399827792947,2.42060743209444,2.33456151776368,2.34927989784657,13609989.6097132,0.0,1.0
1992-07-22,20.38,21.0,20.38,21.0,682300,2.30738912376449,2.37758447492906,2.30738912376449,2.37758447492906,6026410.48134683,0.0,1.0
1992-07-23,20.0,20.5,19.75,20.5,1111400,2.26436616659911,2.32097532076408,2.23606158951662,2.32097532076408,9816433.54678127,0.0,1.0
1992-07-24,20.12,20.25,19.75,20.0,782900,2.2779523635987,2.29267074368159,2.23606158951662,2.26436616659911,6914959.35196605,0.0,1.0
1992-07-27,20.5,20.62,20.12,20.12,532800,2.32097532076408,2.33456151776368,2.2779523635987,2.2779523635987,4705952.66665924,0.0,1.0
1992-07-28,21.0,21.0,20.5,20.5,843500,2.37758447492906,2.37758447492906,2.32097532076408,2.32097532076408,7450208.47283608,0.0,1.0
1992-07-29,21.12,21.75,21.12,21.25,1272600,2.39117067192866,2.46249820617653,2.39117067192866,2.40588905201155,11240231.5382705,0.0,1.0
1992-07-30,21.62,21.62,21.12,21.5,1268800,2.44777982609363,2.44777982609363,2.39117067192866,2.43419362909404,11206668.0620444,0.0,1.0
1992-07-31,21.88,22.0,21.62,21.88,1364100,2.47721658625942,2.49080278325902,2.44777982609363,2.47721658625942,12048404.7158218,0.0,1.0
1992-08-03,21.88,22.12,21.62,21.88,725500,2.47721658625942,2.50438898025861,2.44777982609363,2.47721658625942,6407974.21107596,0.0,1.0
1992-08-04,21.12,21.88,20.88,21.88,1002400,2.39117067192866,2.47721658625942,2.36399827792947,2.47721658625942,8853691.72871472,0.0,1.0
1992-08-05,20.38,21.0,20.12,20.88,1293400,2.30738912376449,2.37758447492906,2.2779523635987,2.36399827792947,11423947.4081401,0.0,1.0
1992-08-06,20.0,20.38,19.75,20.12,1990700,2.26436616659911,2.30738912376449,2.23606158951662,2.2779523635987,17582845.2956429,0.0,1.0
1992-08-07,20.0,20.12,19.75,20.0,1491400,2.26436616659911,2.2779523635987,2.23606158951662,2.26436616659911,13172781.1693986,0.0,1.0
1992-08-10,20.0,20.0,19.75,19.75,680100,2.26436616659911,2.26436616659911,2.23606158951662,2.23606158951662,6006978.99511062,0.0,1.0
1992-08-11,20.12,20.25,19.75,20.0,1799800,2.2779523635987,2.29267074368159,2.23606158951662,2.26436616659911,15896722.2399649,0.0,1.0
1992-08-12,20.0,20.5,19.88,20.25,2668400,2.26436616659911,2.32097532076408,2.25077996959951,2.29267074368159,23568626.3057685,0.0,1.0
1992-08-13,20.12,20.25,19.88,20.12,1630800,2.2779523635987,2.29267074368159,2.25077996959951,2.2779523635987,14404030.7972745,0.0,1.0
1992-08-14,21.12,21.25,20.12,20.12,1733500,2.39117067192866,2.40588905201155,2.2779523635987,2.2779523635987,15311127.9047556,0.0,1.0
1992-08-17,21.25,21.5,21.0,21.0,821200,2.40588905201155,2.43419362909404,2.37758447492906,2.37758447492906,7253243.8623509,0.0,1.0
1992-08-18,21.38,21.5,21.12,21.25,701100,2.42060743209444,2.43419362909404,2.39117067192866,2.40588905201155,6192461.36372896,0.0,1.0
1992-08-19,21.0,21.5,21.0,21.38,644500,2.37758447492906,2.43419362909404,2.37758447492906,2.42060743209444,5692542.21783385,0.0,1.0
1992-08-20,21.0,21.25,21.0,21.12,694500,2.37758447492906,2.40588905201155,2.37758447492906,2.39117067192866,6134166.90502034,0.0,1.0
1992-08-21,21.25,21.75,21.12,21.12,1180200,2.40588905201155,2.46249820617653,2.39117067192866,2.39117067192866,10424109.1163499,0.0,1.0
1992-08-24,21.0,21.12,20.75,21.0,740300,2.37758447492906,2.39117067192866,2.34927989784657,2.37758447492906,6538695.11848316,0.0,1.0
1992-08-25,21.25,21.25,20.88,20.88,1072000,2.40588905201155,2.40588905201155,2.36399827792947,2.36399827792947,9468433.29327833,0.0,1.0
1992-08-26,21.62,21.75,21.25,21.5,973800,2.44777982609363,2.46249820617653,2.40588905201155,2.43419362909404,8601082.40764408,0.0,1.0
1992-08-27,22.12,22.25,22.0,22.0,1185400,2.50438898025861,2.51910736034151,2.49080278325902,2.49080278325902,10470038.0838173,0.0,1.0
1992-08-28,22.0,22.62,21.75,22.25,910300,2.49080278325902,2.56099813442359,2.46249820617653,2.51910736034151,8040219.05491721,0.0,1.0
1992-08-31,22.5,22.62,21.75,22.0,1270800,2.54741193742399,2.56099813442359,2.46249820617653,2.49080278325902,11224333.0495318,0.0,1.0
1992-09-01,22.5,22.62,22.12,22.12,877000,2.54741193742399,2.56099813442359,2.50438898025861,2.50438898025861,7746097.01325104,0.0,1.0
1992-09-02,23.75,24.12,22.5,22.5,3498100,2.68893482283644,2.73082559691852,2.54741193742399,2.54741193742399,30896946.3649411,0.0,1.0
1992-09-03,23.88,23.88,23.38,23.5,3330800,2.70365320291933,2.70365320291933,2.64704404875435,2.66063024575395,29419270.1616152,0.0,1.0
1992-09-04,22.88,23.62,22.88,23.38,1108900,2.59836017617247,2.68239804900323,2.59836017617247,2.65514252267974,9764478.47094618,0.07,1.0
1992-09-08,23.12,23.25,22.88,23.0,1060600,2.62561570249596,2.64037911258785,2.59836017617247,2.61198793933422,9339170.22841149,0.0,1.0
1992-09-09,23.12,23.25,22.75,23.0,1384500,2.62561570249596,2.64037911258785,2.58359676608059,2.61198793933422,12191289.0639598,0.0,1.0
1992-09-10,22.88,23.38,22.62,23.25,3124700,2.59836017617247,2.65514252267974,2.5688333559887,2.64037911258785,27514713.570354,0.0,1.0
1992-09-11,22.62,23.12,22.38,22.88,1459300,2.5688333559887,2.62561570249596,2.54157782966521,2.59836017617247,12849944.4788996,0.0,1.0
1992-09-14,23.25,23.5,23.0,23.25,1065700,2.64037911258785,2.66877028584148,2.61198793933422,2.64037911258785,9384078.55215739,0.0,1.0
1992-09-15,23.0,23.38,23.0,23.0,720000,2.61198793933422,2.65514252267974,2.61198793933422,2.61198793933422,6339998.6464796,0.0,1.0
1992-09-16,23.38,23.5,22.88,23.0,861300,2.65514252267974,2.66877028584148,2.59836017617247,2.61198793933422,7584223.38085123,0.0,1.0
1992-09-17,23.38,23.38,23.12,23.38,663700,2.65514252267974,2.65514252267974,2.62561570249596,2.65514252267974,5844245.9745396,0.0,1.0
1992-09-18,23.38,23.5,23.12,23.38,1018800,2.65514252267974,2.66877028584148,2.62561570249596,2.65514252267974,8971098.08476864,0.0,1.0
1992-09-21,22.62,23.38,22.25,23.38,1289100,2.5688333559887,2.65514252267974,2.52681441957332,2.65514252267974,11351239.2433012,0.0,1.0
1992-09-22,23.12,23.12,22.5,22.75,538000,2.62561570249596,2.62561570249596,2.55520559282695,2.58359676608059,4737387.87750838,0.0,1.0
1992-09-23,22.12,23.12,22.0,23.0,3103400,2.51205100948143,2.62561570249596,2.49842324631969,2.61198793933422,27327155.2770622,0.0,1.0
1992-09-24,22.38,22.88,22.12,22.25,1153700,2.54157782966521,2.59836017617247,2.51205100948143,2.52681441957332,10158967.275616,0.0,1.0
1992-09-25,22.38,22.75,22.25,22.5,694700,2.54157782966521,2.58359676608059,2.52681441957332,2.55520559282695,6117218.13848525,0.0,1.0
1992-09-28,22.62,22.62,22.25,22.38,320600,2.5688333559887,2.5688333559887,2.52681441957332,2.54157782966521,2823060.50841855,0.0,1.0
1992-09-29,22.38,22.75,22.38,22.62,757300,2.54157782966521,2.58359676608059,2.54157782966521,2.5688333559887,6668445.79858195,0.0,1.0
1992-09-30,21.88,22.38,21.88,22.38,634400,2.48479548315794,2.54157782966521,2.48479548315794,2.54157782966521,5586243.25184259,0.0,1.0
1992-10-01,21.38,21.88,21.0,21.88,998000,2.42801313665068,2.48479548315794,2.38485855330516,2.48479548315794,8787942.56831478,0.0,1.0
1992-10-02,20.88,21.25,20.75,21.12,1327400,2.37123079014341,2.41324972655879,2.35646738005152,2.3984863164669,11688491.9490792,0.0,1.0
1992-10-05,21.62,21.75,20.12,20.38,1443400,2.45526866297417,2.47003207306605,2.28492162345237,2.31444844363615,12709936.1754565,0.0,1.0
1992-10-06,21.25,21.88,21.12,21.88,659400,2.41324972655879,2.48479548315794,2.3984863164669,2.48479548315794,5806382.09373424,0.0,1.0
1992-10-07,20.62,21.38,20.62,21.38,523500,2.34170396995963,2.42801313665068,2.34170396995963,2.42801313665068,4609707.34921122,0.0,1.0
1992-10-08,21.62,21.75,20.75,20.75,1284000,2.45526866297417,2.47003207306605,2.35646738005152,2.35646738005152,11306330.9195553,0.0,1.0
1992-10-09,21.0,21.75,20.88,21.75,788700,2.38485855330516,2.47003207306605,2.37123079014341,2.47003207306605,6944940.18399786,0.0,1.0
1992-10-12,21.25,21.38,21.0,21.0,381000,2.41324972655879,2.42801313665068,2.38485855330516,2.38485855330516,3354915.95042879,0.0,1.0
1992-10-13,21.88,21.88,21.38,21.5,1596000,2.48479548315794,2.48479548315794,2.42801313665068,2.44164089981242,14053663.6663631,0.0,1.0
1992-10-14,22.12,22.38,21.88,21.88,1017000,2.51205100948143,2.54157782966521,2.48479548315794,2.48479548315794,8955248.08815245,0.0,1.0
1992-10-15,22.12,22.25,21.62,21.88,833800,2.51205100948143,2.52681441957332,2.45526866297417,2.48479548315794,7342070.65477041,0.0,1.0
1992-10-16,22.88,22.88,22.0,22.25,1216100,2.59836017617247,2.59836017617247,2.49842324631969,2.52681441957332,10708433.8249776,0.0,1.0
1992-10-19,23.38,23.5,22.75,22.88,1078000,2.65514252267974,2.66877028584148,2.58359676608059,2.59836017617247,9492386.86236808,0.0,1.0
1992-10-20,23.75,23.88,23.25,23.5,1432100,2.69716145909512,2.71192486918701,2.64037911258785,2.66877028584148,12610433.4189214,0.0,1.0
1992-10-21,24.88,24.88,23.88,24.0,2091900,2.82548956220154,2.82548956220154,2.71192486918701,2.72555263234875,18420337.7341259,0.0,1.0
1992-10-22,24.5,24.62,24.12,24.38,817400,2.78233497885601,2.79596274201776,2.73918039551049,2.76870721569427,7197659.5744895,0.0,1.0
1992-10-23,24.38,24.38,23.88,24.0,565900,2.76870721569427,2.76870721569427,2.71192486918701,2.72555263234875,4983062.82505946,0.0,1.0
1992-10-26,25.12,25.12,24.0,24.0,1080200,2.85274508852502,2.85274508852502,2.72555263234875,2.72555263234875,9511759.08045456,0.0,1.0
1992-10-27,25.0,25.0,24.5,24.88,717900,2.83911732536328,2.83911732536328,2.78233497885601,2.82548956220154,6321506.98376071,0.0,1.0
1992-10-28,25.5,25.5,24.75,24.88,1125100,2.89589967187055,2.89589967187055,2.81072615210965,2.82548956220154,9907128.44049194,0.0,1.0
1992-10-29,25.12,25.38,24.88,25.38,929600,2.85274508852502,2.8822719087088,2.82548956220154,2.8822719087088,8185642.69689924,0.0,1.0
1992-10-30,25.0,25.25,24.88,25.0,828800,2.83911732536328,2.86750849861691,2.82548956220154,2.83911732536328,7298042.88639208,0.0,1.0
1992-11-02,25.0,25.12,24.62,25.0,546700,2.83911732536328,2.85274508852502,2.79596274201776,2.83911732536328,4813996.19448667,0.0,1.0
1992-11-03,24.75,24.88,24.5,24.75,398800,2.81072615210965,2.82548956220154,2.78233497885601,2.81072615210965,3511654.80585565,0.0,1.0
1992-11-04,24.75,24.88,24.38,24.5,550700,2.81072615210965,2.82548956220154,2.76870721569427,2.78233497885601,4849218.40918933,0.0,1.0
1992-11-05,23.62,24.0,23.25,24.0,1373400,2.68239804900323,2.72555263234875,2.64037911258785,2.72555263234875,12093547.4181598,0.0,1.0
1992-11-06,24.0,24.12,23.38,23.75,1110500,2.72555263234875,2.73918039551049,2.65514252267974,2.69716145909512,9778567.35682722,0.0,1.0
1992-11-09,23.75,24.12,23.62,24.12,744100,2.69716145909512,2.73918039551049,2.68239804900323,2.73918039551049,6552212.49006315,0.0,1.0
1992-11-10,23.5,23.75,22.88,23.75,1903400,2.66877028584148,2.69716145909512,2.59836017617247,2.69716145909512,16760490.8662629,0.0,1.0
1992-11-11,23.75,24.0,23.38,23.5,1387400,2.69716145909512,2.72555263234875,2.65514252267974,2.66877028584148,12216825.1696192,0.0,1.0
1992-11-12,23.75,24.25,23.5,23.88,1223200,2.69716145909512,2.75394380560238,2.66877028584148,2.71192486918701,10770953.2560748,0.0,1.0
1992-11-13,23.62,23.88,23.38,23.75,753900,2.68239804900323,2.71192486918701,2.65514252267974,2.69716145909512,6638506.91608468,0.0,1.0
1992-11-16,24.12,24.25,23.88,24.0,536800,2.73918039551049,2.75394380560238,2.71192486918701,2.72555263234875,4726821.21309758,0.0,1.0
1992-11-17,24.5,24.62,24.12,24.12,1067200,2.78233497885601,2.79596274201776,2.73918039551049,2.73918039551049,9397286.8826709,0.0,1.0
1992-11-18,25.88,25.88,24.62,24.62,3311700,2.93905425521607,2.93905425521607,2.79596274201776,2.79596274201776,29161352.1077035,0.0,1.0
1992-11-19,26.0,26.38,25.88,26.12,3465300,2.95268201837781,2.99583660172333,2.93905425521607,2.96630978153956,30513885.1522858,0.0,1.0
1992-11-20,26.75,27.12,26.25,26.38,3421800,3.03785553813871,3.07987447455409,2.98107319163144,2.99583660172333,30130843.5673943,0.0,1.0
1992-11-23,25.88,26.88,25.75,26.88,1665000,2.93905425521607,3.0526189482306,2.92429084512418,3.0526189482306,14661246.8699841,0.0,1.0
1992-11-24,26.12,26.5,25.62,25.88,1355100,2.96630978153956,3.00946436488508,2.90952743503229,2.93905425521607,11932405.7858951,0.0,1.0
1992-11-25,26.0,26.5,26.0,26.12,1022200,2.95268201837781,3.00946436488508,2.95268201837781,2.96630978153956,9001036.96726591,0.0,1.0
1992-11-27,26.38,26.5,26.12,26.25,370000,2.99583660172333,3.00946436488508,2.96630978153956,2.98107319163144,3258054.85999647,0.0,1.0
1992-11-30,27.0,27.12,26.25,26.5,1617300,3.07419623990336,3.08785933430293,2.98880189990604,3.01726667990515,14204395.7484551,0.07,1.0
1992-12-01,26.62,27.0,26.5,26.88,1658100,3.03092977430472,3.07419623990336,3.01726667990515,3.06053314550379,14562733.3151014,0.0,1.0
1992-12-02,26.5,26.75,25.75,26.75,1008600,3.01726667990515,3.04573145990426,2.93187233990783,3.04573145990426,8858315.43429903,0.0,1.0
1992-12-03,27.88,28.12,27.0,27.38,3207000,3.17439226550021,3.20171845429935,3.07419623990336,3.117462705502,28166386.6724143,0.0,1.0
1992-12-04,27.25,28.0,27.25,28.0,1216900,3.10266101990247,3.18805535989978,3.10266101990247,3.18805535989978,10687769.236564,0.0,1.0
1992-12-07,27.88,27.88,27.25,27.38,975400,3.17439226550021,3.17439226550021,3.10266101990247,3.117462705502,8566727.02222415,0.0,1.0
1992-12-08,27.62,27.88,27.5,27.62,1089800,3.14478889430114,3.17439226550021,3.13112579990157,3.14478889430114,9571477.45419303,0.0,1.0
1992-12-09,26.75,27.25,26.12,27.25,3556400,3.04573145990426,3.10266101990247,2.97400021430651,3.10266101990247,31235091.2259975,0.0,1.0
1992-12-10,27.12,27.25,26.88,27.0,1323000,3.08785933430293,3.10266101990247,3.06053314550379,3.07419623990336,11619622.5655142,0.0,1.0
1992-12-11,27.62,27.75,27.25,27.25,1521900,3.14478889430114,3.15959057990068,3.10266101990247,3.10266101990247,13366518.2029146,0.0,1.0
1992-12-14,27.5,28.12,27.5,27.62,1077100,3.13112579990157,3.20171845429935,3.13112579990157,3.14478889430114,9459936.10379089,0.0,1.0
1992-12-15,27.88,28.12,27.62,28.12,1747400,3.17439226550021,3.20171845429935,3.14478889430114,3.20171845429935,15347035.8813148,0.0,1.0
1992-12-16,27.0,28.12,27.0,28.12,992700,3.07419623990336,3.20171845429935,3.07419623990336,3.20171845429935,8718669.17670896,0.0,1.0
1992-12-17,26.88,28.12,26.62,27.5,3458800,3.06053314550379,3.20171845429935,3.03092977430472,3.13112579990157,30377891.5567653,0.0,1.0
1992-12-18,28.0,28.0,27.12,27.25,1639600,3.18805535989978,3.18805535989978,3.08785933430293,3.10266101990247,14400251.8204211,0.0,1.0
1992-12-21,27.88,28.0,27.5,27.5,807100,3.17439226550021,3.18805535989978,3.13112579990157,3.13112579990157,7088584.5598084,0.0,1.0
1992-12-22,27.88,28.12,27.5,28.0,991300,3.17439226550021,3.20171845429935,3.13112579990157,3.18805535989978,8706373.27981423,0.0,1.0
1992-12-23,27.88,28.38,27.62,27.62,921800,3.17439226550021,3.23132182549842,3.14478889430114,3.14478889430114,8095969.82682615,0.0,1.0
1992-12-24,28.0,28.12,27.88,27.88,289300,3.18805535989978,3.20171845429935,3.17439226550021,3.17439226550021,2540859.26545976,0.0,1.0
1992-12-28,27.75,28.12,27.25,28.0,479200,3.15959057990068,3.20171845429935,3.10266101990247,3.18805535989978,4208709.8513941,0.0,1.0
1992-12-29,28.0,28.5,27.75,27.88,1269300,3.18805535989978,3.24498491989799,3.15959057990068,3.17439226550021,11147987.0917666,0.0,1.0
1992-12-30,27.75,28.38,27.5,28.0,525700,3.15959057990068,3.23132182549842,3.13112579990157,3.18805535989978,4617109.28396886,0.0,1.0
1992-12-31,27.0,27.88,26.88,27.88,530400,3.07419623990336,3.17439226550021,3.06053314550379,3.17439226550021,4658388.36640116,0.0,1.0
1993-01-04,26.62,27.5,26.62,27.5,1183100,3.03092977430472,3.13112579990157,3.03092977430472,3.13112579990157,10390911.1543914,0.0,1.0
1993-01-05,27.5,27.75,26.75,26.75,841800,3.13112579990157,3.15959057990068,3.04573145990426,3.04573145990426,7393347.14712763,0.0,1.0
1993-01-06,29.0,29.12,28.12,28.38,2552600,3.3019144798962,3.31557757429577,3.20171845429935,3.23132182549842,22418933.1524804,0.0,1.0
1993-01-07,28.25,29.5,28.25,29.5,2503500,3.21652013989889,3.35884403989441,3.21652013989889,3.35884403989441,21987698.4828154,0.0,1.0
1993-01-08,28.38,28.75,28.12,28.12,1054000,3.23132182549842,3.2734496998971,3.20171845429935,3.20171845429935,9257053.80502794,0.0,1.0
1993-01-11,28.5,28.5,28.25,28.38,445500,3.24498491989799,3.24498491989799,3.21652013989889,3.23132182549842,3912730.04757111,0.0,1.0
1993-01-12,28.38,28.88,28.12,28.62,1096800,3.23132182549842,3.28825138549663,3.20171845429935,3.25864801429756,9632956.93866665,0.0,1.0
1993-01-13,28.62,28.75,28.12,28.25,820000,3.25864801429756,3.2734496998971,3.20171845429935,3.21652013989889,7201882.46690979,0.0,1.0
1993-01-14,28.5,28.62,28.25,28.5,466500,3.24498491989799,3.25864801429756,3.21652013989889,3.24498491989799,4097168.50099197,0.0,1.0
1993-01-15,28.88,29.12,28.5,28.62,995100,3.28825138549663,3.31557757429577,3.24498491989799,3.25864801429756,8739747.85709991,0.0,1.0
1993-01-18,28.38,28.75,28.25,28.5,381500,3.23132182549842,3.2734496998971,3.21652013989889,3.24498491989799,3350631.9038123,0.0,1.0
1993-01-19,28.75,29.12,28.38,28.5,1036600,3.2734496998971,3.31557757429577,3.23132182549842,3.24498491989799,9104233.37219351,0.0,1.0
1993-01-20,28.88,29.12,28.75,28.75,839100,3.28825138549663,3.31557757429577,3.2734496998971,3.2734496998971,7369633.63168781,0.0,1.0
1993-01-21,28.5,28.75,28.5,28.62,860300,3.24498491989799,3.2734496998971,3.24498491989799,3.25864801429756,7555828.64180792,0.0,1.0
1993-01-22,29.12,29.5,28.62,28.75,1158700,3.31557757429577,3.35884403989441,3.25864801429756,3.2734496998971,10176611.2370834,0.0,1.0
1993-01-25,29.25,29.62,29.0,29.12,740400,3.33037925989531,3.37250713429398,3.3019144798962,3.31557757429577,6502772.90060976,0.0,1.0
1993-01-26,28.5,29.38,28.5,29.25,1402600,3.24498491989799,3.34518094549484,3.24498491989799,3.33037925989531,12318732.1318142,0.0,1.0
1993-01-27,28.12,28.62,28.0,28.38,354100,3.20171845429935,3.25864801429756,3.18805535989978,3.23132182549842,3109983.63601556,0.0,1.0
1993-01-28,27.75,28.38,27.5,28.12,730600,3.15959057990068,3.23132182549842,3.13112579990157,3.20171845429935,6416701.62234669,0.0,1.0
1993-01-29,27.5,27.75,27.25,27.75,523400,3.13112579990157,3.15959057990068,3.10266101990247,3.15959057990068,4596908.88192754,0.0,1.0
1993-02-01,28.88,28.88,27.5,27.5,848100,3.28825138549663,3.28825138549663,3.13112579990157,3.13112579990157,7448678.68315389,0.0,1.0
1993-02-02,29.5,30.0,28.75,29.0,1875600,3.35884403989441,3.41577359989262,3.2734496998971,3.3019144798962,16472988.7255317,0.0,1.0
1993-02-03,29.88,29.88,29.25,29.62,897500,3.40211050549305,3.40211050549305,3.33037925989531,3.37250713429398,7882548.18786773,0.0,1.0
1993-02-04,29.12,30.0,29.0,29.88,1338200,3.31557757429577,3.41577359989262,3.3019144798962,3.40211050549305,11753120.8746569,0.0,1.0
1993-02-05,28.75,29.5,28.5,28.5,1347100,3.2734496998971,3.35884403989441,3.24498491989799,3.24498491989799,11831287.6477734,0.0,1.0
1993-02-08,28.5,28.75,28.12,28.75,592200,3.24498491989799,3.2734496998971,3.20171845429935,3.2734496998971,5201164.38646827,0.0,1.0
1993-02-09,28.5,28.5,27.5,28.5,690400,3.24498491989799,3.24498491989799,3.13112579990157,3.24498491989799,6063633.72579819,0.0,1.0
1993-02-10,27.88,28.75,27.62,28.75,473700,3.17439226550021,3.2734496998971,3.14478889430114,3.2734496998971,4160404.54216484,0.0,1.0
1993-02-11,27.88,28.38,27.75,28.38,642000,3.17439226550021,3.23132182549842,3.15959057990068,3.23132182549842,5638547.00458059,0.0,1.0
1993-02-12,27.38,27.88,27.25,27.75,580400,3.117462705502,3.17439226550021,3.10266101990247,3.15959057990068,5097527.54121273,0.0,1.0
1993-02-16,25.38,26.5,25.12,26.38,2190600,2.88974446550916,3.01726667990515,2.86014109431009,3.00360358550558,19239565.5268446,0.0,1.0
1993-02-17,24.38,25.12,24.25,25.0,2641100,2.77588534551274,2.86014109431009,2.7610836599132,2.84647799991052,23196209.4918969,0.0,1.0
1993-02-18,24.62,24.88,24.12,24.88,1547500,2.80321153431188,2.83281490551095,2.74628197431367,2.83281490551095,13591357.4604182,0.0,1.0
1993-02-19,23.88,24.88,23.88,24.88,2357600,2.71895578551453,2.83281490551095,2.71895578551453,2.83281490551095,20706290.3707152,0.0,1.0
1993-02-22,24.0,24.12,23.75,24.0,1660600,2.7326188799141,2.74628197431367,2.70415409991499,2.7326188799141,14584690.2738419,0.0,1.0
1993-02-23,24.0,24.5,23.75,24.38,1249300,2.7326188799141,2.78954843991231,2.70415409991499,2.77588534551274,10972331.4218419,0.0,1.0
1993-02-24,24.25,24.38,24.0,24.25,897300,2.7610836599132,2.77588534551274,2.7326188799141,2.7610836599132,7880791.63116849,0.0,1.0
1993-02-25,25.0,25.12,24.25,24.25,726100,2.84647799991052,2.86014109431009,2.7610836599132,2.7610836599132,6377179.09661365,0.0,1.0
1993-02-26,25.25,25.5,25.12,25.38,800600,2.87494277990962,2.90340755990873,2.86014109431009,2.88974446550916,7031496.46708291,0.0,1.0
1993-03-01,25.75,25.88,25.38,25.5,982000,2.94211966070751,2.9569730803538,2.89984454325269,2.91355539215695,8594653.82652696,0.09,1.0
1993-03-02,25.25,25.38,25.0,25.0,1145700,2.8849911236064,2.89984454325269,2.85642685505584,2.85642685505584,10027387.870725,0.0,1.0
1993-03-03,25.5,25.75,24.88,25.25,1029700,2.91355539215695,2.94211966070751,2.84271600615157,2.8849911236064,9012133.44722486,0.0,1.0
1993-03-04,24.5,25.0,24.25,24.75,1680700,2.79929831795472,2.85642685505584,2.77073404940416,2.82786258650528,14709811.289454,0.0,1.0
1993-03-05,25.5,25.62,24.62,24.62,1175800,2.91355539215695,2.92726624106122,2.81300916685899,2.81300916685899,10290828.8892367,0.0,1.0
1993-03-08,26.38,26.38,25.75,25.88,1026100,3.01410161745492,3.01410161745492,2.94211966070751,2.9569730803538,8980625.55132312,0.0,1.0
1993-03-09,25.38,25.62,24.88,25.62,1572700,2.89984454325269,2.92726624106122,2.84271600615157,2.92726624106122,13764574.4124022,0.0,1.0
1993-03-10,25.25,25.75,25.0,25.25,951000,2.8849911236064,2.94211966070751,2.85642685505584,2.8849911236064,8323335.83403984,0.0,1.0
1993-03-11,24.75,25.5,24.5,25.25,1597500,2.82786258650528,2.91355539215695,2.79929831795472,2.8849911236064,13981628.8063919,0.0,1.0
1993-03-12,24.0,24.25,23.75,24.0,1719800,2.7421697808536,2.77073404940416,2.71360551230305,2.7421697808536,15052022.04772,0.0,1.0
1993-03-15,24.75,24.75,24.0,24.38,908600,2.82786258650528,2.82786258650528,2.7421697808536,2.78558746905045,7952242.83786394,0.0,1.0
1993-03-16,24.75,25.12,24.75,25.0,558500,2.82786258650528,2.87013770396011,2.82786258650528,2.85642685505584,4888099.96142088,0.0,1.0
1993-03-17,24.62,24.88,24.5,24.75,606800,2.81300916685899,2.84271600615157,2.79929831795472,2.82786258650528,5310830.8981024,0.0,1.0
1993-03-18,24.25,24.88,24.12,24.88,686500,2.77073404940416,2.84271600615157,2.75588062975787,2.84271600615157,6008380.70459344,0.0,1.0
1993-03-19,24.25,24.5,23.88,24.5,1508800,2.77073404940416,2.79929831795472,2.72845893194934,2.79929831795472,13205309.2601465,0.0,1.0
1993-03-22,23.12,23.12,22.62,23.12,1909600,2.64162355555564,2.64162355555564,2.58449501845452,2.64162355555564,16713188.3372056,0.0,1.0
1993-03-23,23.75,23.75,23.0,23.0,1361900,2.71360551230305,2.71360551230305,2.62791270665137,2.62791270665137,11919612.0634899,0.0,1.0
1993-03-24,23.0,23.88,22.75,23.75,1677500,2.62791270665137,2.72845893194934,2.59934843810081,2.71360551230305,14681804.2708747,0.0,1.0
1993-03-25,22.88,23.12,22.62,23.0,1232900,2.6142018577471,2.64162355555564,2.58449501845452,2.62791270665137,10790579.1270113,0.0,1.0
1993-03-26,23.12,23.5,22.75,22.88,815200,2.64162355555564,2.68504124375249,2.59934843810081,2.6142018577471,7134787.98308021,0.0,1.0
1993-03-29,24.25,24.5,23.75,23.75,1165600,2.77073404940416,2.79929831795472,2.71360551230305,2.71360551230305,10201556.5175151,0.0,1.0
1993-03-30,24.62,24.62,24.12,24.38,584500,2.81300916685899,2.81300916685899,2.75588062975787,2.78558746905045,5115656.9873778,0.0,1.0
1993-03-31,24.5,25.25,24.38,25.25,1201700,2.79929831795472,2.8849911236064,2.78558746905045,2.8849911236064,10517510.695863,0.0,1.0
1993-04-01,24.88,25.0,24.5,24.5,728300,2.84271600615157,2.85642685505584,2.79929831795472,2.79929831795472,6374222.38478572,0.0,1.0
1993-04-02,23.75,24.25,23.5,23.75,932000,2.71360551230305,2.77073404940416,2.68504124375249,2.71360551230305,8157044.16122516,0.0,1.0
1993-04-05,24.25,24.25,23.5,23.88,734600,2.77073404940416,2.77073404940416,2.68504124375249,2.72845893194934,6429361.20261375,0.0,1.0
1993-04-06,23.75,24.38,23.5,24.25,800000,2.71360551230305,2.78558746905045,2.68504124375249,2.77073404940416,7001754.64482846,0.0,1.0
1993-04-07,22.75,23.75,21.25,23.75,5288800,2.59934843810081,2.71360551230305,2.42796282679746,2.71360551230305,46288599.9569611,0.0,1.0
1993-04-08,23.0,23.12,22.38,22.88,2269400,2.62791270665137,2.64162355555564,2.55707332064599,2.6142018577471,19862227.4887172,0.0,1.0
1993-04-12,23.5,23.75,23.25,23.25,804300,2.68504124375249,2.71360551230305,2.65647697520193,2.65647697520193,7039389.07604442,0.0,1.0
1993-04-13,23.62,23.75,23.0,23.5,1025200,2.69875209265675,2.71360551230305,2.62791270665137,2.68504124375249,8972748.57734771,0.0,1.0
1993-04-14,23.0,23.88,22.88,23.38,1429500,2.62791270665137,2.72845893194934,2.6142018577471,2.67133039484822,12511260.3309779,0.0,1.0
1993-04-15,22.75,22.88,22.5,22.75,778200,2.59934843810081,2.6142018577471,2.57078416955025,2.59934843810081,6810956.8307569,0.0,1.0
1993-04-16,23.62,23.62,22.62,23.38,843300,2.69875209265675,2.69875209265675,2.58449501845452,2.67133039484822,7380724.61497983,0.0,1.0
1993-04-19,23.62,23.62,22.88,23.62,435000,2.69875209265675,2.69875209265675,2.6142018577471,2.69875209265675,3807204.08812549,0.0,1.0
1993-04-20,23.0,23.38,22.88,23.25,420000,2.62791270665137,2.67133039484822,2.6142018577471,2.65647697520193,3675921.18853495,0.0,1.0
1993-04-21,23.5,23.62,22.88,23.12,990900,2.68504124375249,2.69875209265675,2.6142018577471,2.64162355555564,8672548.34695066,0.0,1.0
1993-04-22,23.12,23.75,23.12,23.25,555000,2.64162355555564,2.71360551230305,2.64162355555564,2.65647697520193,4857467.28484975,0.0,1.0
1993-04-23,23.5,23.5,23.0,23.12,762500,2.68504124375249,2.68504124375249,2.62791270665137,2.64162355555564,6673547.39585213,0.0,1.0
1993-04-26,23.0,23.5,22.88,23.38,713300,2.62791270665137,2.68504124375249,2.6142018577471,2.67133039484822,6242939.48519519,0.0,1.0
1993-04-27,23.25,23.75,23.0,23.0,789900,2.65647697520193,2.71360551230305,2.62791270665137,2.62791270665137,6913357.49243751,0.0,1.0
1993-04-28,22.88,23.38,22.88,23.25,715800,2.6142018577471,2.67133039484822,2.6142018577471,2.65647697520193,6264819.96846028,0.0,1.0
1993-04-29,22.88,23.25,22.75,23.0,824300,2.6142018577471,2.65647697520193,2.59934843810081,2.62791270665137,7214432.94216515,0.0,1.0
1993-04-30,22.12,22.88,21.88,22.88,3073300,2.5273664813534,2.6142018577471,2.49994478354487,2.6142018577471,26898115.6874392,0.0,1.0
1993-05-03,22.12,22.5,22.0,22.25,898300,2.5273664813534,2.57078416955025,2.51365563244914,2.5422199009997,7862095.24681179,0.0,1.0
1993-05-04,21.62,22.38,21.5,22.25,2358400,2.47023794425229,2.55707332064599,2.45652709534802,2.5422199009997,20641172.6929543,0.0,1.0
1993-05-05,22.0,22.12,21.5,21.62,1482300,2.51365563244914,2.5273664813534,2.45652709534802,2.47023794425229,12973376.1375365,0.0,1.0
1993-05-06,22.25,22.5,22.12,22.38,1222700,2.5422199009997,2.57078416955025,2.5273664813534,2.55707332064599,10701306.7552897,0.0,1.0
1993-05-07,22.75,23.0,22.38,22.38,890200,2.59934843810081,2.62791270665137,2.55707332064599,2.55707332064599,7791202.48103289,0.0,1.0
1993-05-10,23.12,23.5,22.75,22.88,1290100,2.64162355555564,2.68504124375249,2.59934843810081,2.6142018577471,11291204.5841165,0.0,1.0
1993-05-11,22.75,23.5,22.62,23.5,1074700,2.59934843810081,2.68504124375249,2.58449501845452,2.68504124375249,9405982.14599646,0.0,1.0
1993-05-12,22.38,23.0,22.38,22.88,1224200,2.55707332064599,2.62791270665137,2.55707332064599,2.6142018577471,10714435.0452488,0.0,1.0
1993-05-13,22.38,22.62,22.25,22.5,959800,2.55707332064599,2.58449501845452,2.5422199009997,2.57078416955025,8400355.13513295,0.0,1.0
1993-05-14,23.0,23.88,22.38,22.5,1297400,2.62791270665137,2.72845893194934,2.55707332064599,2.57078416955025,11355095.5952506,0.0,1.0
1993-05-17,22.88,23.0,22.5,23.0,593500,2.6142018577471,2.62791270665137,2.57078416955025,2.62791270665137,5194426.72713213,0.0,1.0
1993-05-18,23.38,23.38,22.75,23.0,1336500,2.67133039484822,2.67133039484822,2.59934843810081,2.62791270665137,11697306.3535166,0.0,1.0
1993-05-19,24.0,24.5,23.5,23.5,2171600,2.7421697808536,2.79929831795472,2.68504124375249,2.68504124375249,19006262.9833869,0.0,1.0
1993-05-20,24.38,24.5,23.88,23.88,897500,2.78558746905045,2.79929831795472,2.72845893194934,2.72845893194934,7855093.49216695,0.0,1.0
1993-05-21,23.62,24.5,23.0,24.38,1210500,2.69875209265675,2.79929831795472,2.62791270665137,2.78558746905045,10594529.9969561,0.0,1.0
1993-05-24,23.88,24.25,23.62,23.62,616100,2.72845893194934,2.77073404940416,2.69875209265675,2.69875209265675,5392226.29584852,0.0,1.0
1993-05-25,24.38,24.62,24.0,24.0,858700,2.78558746905045,2.81300916685899,2.7421697808536,2.7421697808536,7515508.39189277,0.0,1.0
1993-05-26,24.25,24.62,24.12,24.5,869100,2.77073404940416,2.81300916685899,2.75588062975787,2.79929831795472,7606531.20227554,0.0,1.0
1993-05-27,24.0,24.38,24.0,24.38,493000,2.7421697808536,2.78558746905045,2.7421697808536,2.78558746905045,4314831.29987555,0.0,1.0
1993-05-28,24.0,24.25,23.62,24.0,605400,2.7524529175318,2.78112430208943,2.70887241300422,2.7524529175318,5278782.39349834,0.09,1.0
1993-06-01,24.5,24.5,23.88,23.88,787500,2.80979568664705,2.80979568664705,2.73869065294415,2.73869065294415,6866602.46924337,0.0,1.0
1993-06-02,24.38,24.5,24.0,24.25,599900,2.79603342205939,2.80979568664705,2.7524529175318,2.78112430208943,5230825.16990362,0.0,1.0
1993-06-03,24.0,24.38,23.88,24.38,1016400,2.7524529175318,2.79603342205939,2.73869065294415,2.79603342205939,8862494.92030345,0.0,1.0
1993-06-04,24.12,24.12,23.88,24.0,1023000,2.76621518211946,2.76621518211946,2.73869065294415,2.7524529175318,8920043.58861711,0.0,1.0
1993-06-07,23.38,24.38,23.38,23.88,637200,2.6813478838289,2.79603342205939,2.6813478838289,2.73869065294415,5556062.34082778,0.0,1.0
1993-06-08,23.38,23.38,22.88,23.38,675000,2.6813478838289,2.6813478838289,2.62400511471365,2.6813478838289,5885659.25935146,0.0,1.0
1993-06-09,22.88,23.38,22.88,23.38,574900,2.62400511471365,2.6813478838289,2.62400511471365,2.6813478838289,5012837.78992764,0.0,1.0
1993-06-10,23.62,23.62,23.0,23.12,607800,2.70887241300422,2.70887241300422,2.63776737930131,2.65152964388897,5299709.18197602,0.0,1.0
1993-06-11,23.88,24.0,23.38,23.88,326900,2.73869065294415,2.7524529175318,2.6813478838289,2.73869065294415,2850402.98056591,0.0,1.0
1993-06-14,24.12,24.25,23.88,24.0,348000,2.76621518211946,2.78112430208943,2.73869065294415,2.7524529175318,3034384.32926564,0.0,1.0
1993-06-15,23.88,24.25,23.88,24.0,500500,2.73869065294415,2.78112430208943,2.73869065294415,2.7524529175318,4364107.34711911,0.0,1.0
1993-06-16,24.38,24.38,23.88,23.88,444300,2.79603342205939,2.79603342205939,2.73869065294415,2.73869065294415,3874071.71693312,0.0,1.0
1993-06-17,23.38,24.38,23.25,24.38,1024100,2.6813478838289,2.79603342205939,2.66643876385894,2.79603342205939,8929635.03333604,0.0,1.0
1993-06-18,22.12,22.75,22.12,22.62,2232700,2.53684410565848,2.60909599474369,2.53684410565848,2.59418687477373,19468016.9308948,0.0,1.0
1993-06-21,22.88,22.88,22.38,22.75,646400,2.62400511471365,2.62400511471365,2.56666234559841,2.60909599474369,5636281.69665894,0.0,1.0
1993-06-22,21.88,22.25,21.75,21.88,1027300,2.50931957648316,2.55175322562844,2.4944104565132,2.50931957648316,8957537.41797297,0.0,1.0
1993-06-23,21.25,21.88,21.12,21.88,1260100,2.43706768739795,2.50931957648316,2.42215856742799,2.50931957648316,10987435.9003093,0.0,1.0
1993-06-24,21.25,21.75,21.12,21.25,695500,2.43706768739795,2.4944104565132,2.42215856742799,2.43706768739795,6064408.91093177,0.0,1.0
1993-06-25,21.62,21.62,21.25,21.62,652800,2.47950133654323,2.47950133654323,2.43706768739795,2.47950133654323,5692086.4659328,0.0,1.0
1993-06-28,21.5,21.75,21.0,21.5,1027900,2.46573907195557,2.4944104565132,2.40839630284033,2.46573907195557,8962769.11509241,0.0,1.0
1993-06-29,21.75,22.0,21.38,21.75,1336100,2.4944104565132,2.52308184107082,2.45197680736792,2.4944104565132,11650117.5354363,0.0,1.0
1993-06-30,21.38,21.88,21.12,21.88,1357500,2.45197680736792,2.50931957648316,2.42215856742799,2.50931957648316,11836714.7326957,0.0,1.0
1993-07-01,21.5,21.75,21.38,21.62,703500,2.46573907195557,2.4944104565132,2.45197680736792,2.47950133654323,6134164.87252409,0.0,1.0
1993-07-02,21.12,21.5,21.0,21.38,745500,2.42215856742799,2.46573907195557,2.40839630284033,2.45197680736792,6500383.67088372,0.0,1.0
1993-07-06,19.88,21.0,19.75,20.88,1447500,2.27994850002218,2.40839630284033,2.26503938005221,2.39463403825267,12621469.3006092,0.0,1.0
1993-07-07,20.0,20.25,19.88,19.88,1438600,2.29371076460984,2.32238214916746,2.27994850002218,2.27994850002218,12543865.7933378,0.0,1.0
1993-07-08,20.12,20.75,19.88,20.25,1546900,2.3074730291975,2.37972491828271,2.27994850002218,2.32238214916746,13488187.1233937,0.0,1.0
1993-07-09,20.0,20.25,19.75,20.12,986800,2.29371076460984,2.32238214916746,2.26503938005221,2.3074730291975,8604397.86241187,0.0,1.0
1993-07-12,20.0,20.25,20.0,20.0,783700,2.29371076460984,2.32238214916746,2.29371076460984,2.29371076460984,6833468.38748701,0.0,1.0
1993-07-13,20.5,20.75,20.25,20.25,870500,2.35105353372508,2.37972491828271,2.32238214916746,2.32238214916746,7590320.57076363,0.0,1.0
1993-07-14,20.88,21.12,20.5,20.62,1060800,2.39463403825267,2.42215856742799,2.35105353372508,2.36481579831274,9249640.50714078,0.0,1.0
1993-07-15,21.38,21.38,21.0,21.0,1542700,2.45197680736792,2.45197680736792,2.40839630284033,2.40839630284033,13451565.2435577,0.0,1.0
1993-07-16,21.12,21.62,21.12,21.38,1197000,2.42215856742799,2.47950133654323,2.42215856742799,2.45197680736792,10437235.7532499,0.0,1.0
1993-07-19,20.88,21.12,20.75,21.12,956000,2.39463403825267,2.42215856742799,2.37972491828271,2.42215856742799,8335837.41028147,0.0,1.0
1993-07-20,20.5,20.75,20.0,20.75,1002400,2.35105353372508,2.37972491828271,2.29371076460984,2.37972491828271,8740421.9875169,0.0,1.0
1993-07-21,20.38,20.5,20.0,20.25,831400,2.33729126913742,2.35105353372508,2.29371076460984,2.32238214916746,7249388.3084812,0.0,1.0
1993-07-22,19.88,20.38,19.88,20.38,1541200,2.27994850002218,2.33729126913742,2.27994850002218,2.33729126913742,13438486.0007592,0.0,1.0
1993-07-23,20.38,20.38,19.88,20.0,509000,2.33729126913742,2.33729126913742,2.27994850002218,2.29371076460984,4438223.05631096,0.0,1.0
1993-07-26,20.25,20.75,20.12,20.38,673600,2.32238214916746,2.37972491828271,2.3074730291975,2.33729126913742,5873451.9660728,0.0,1.0
1993-07-27,20.0,20.38,19.75,20.38,917200,2.29371076460984,2.33729126913742,2.26503938005221,2.33729126913742,7997520.99655874,0.0,1.0
1993-07-28,19.88,20.25,19.75,20.0,949600,2.27994850002218,2.32238214916746,2.26503938005221,2.29371076460984,8280032.64100761,0.0,1.0
1993-07-29,19.88,20.12,19.75,20.0,901700,2.27994850002218,2.3074730291975,2.26503938005221,2.29371076460984,7862368.82097364,0.0,1.0
1993-07-30,20.38,20.38,20.0,20.0,860300,2.33729126913742,2.33729126913742,2.29371076460984,2.29371076460984,7501381.71973343,0.0,1.0
1993-08-02,20.75,20.75,20.38,20.38,804600,2.37972491828271,2.37972491828271,2.33729126913742,2.33729126913742,7015705.83714693,0.0,1.0
1993-08-03,20.88,21.0,20.62,20.88,814200,2.39463403825267,2.40839630284033,2.36481579831274,2.39463403825267,7099412.99105771,0.0,1.0
1993-08-04,20.25,20.75,20.0,20.75,2096700,2.32238214916746,2.37972491828271,2.29371076460984,2.37972491828271,18282165.5838255,0.0,1.0
1993-08-05,20.88,20.88,20.0,20.25,2307100,2.39463403825267,2.39463403825267,2.29371076460984,2.32238214916746,20116747.3737033,0.0,1.0
1993-08-06,20.88,21.0,20.5,20.88,926700,2.39463403825267,2.40839630284033,2.35105353372508,2.39463403825267,8080356.20094962,0.0,1.0
1993-08-09,21.38,21.38,20.88,20.88,1064800,2.45197680736792,2.45197680736792,2.39463403825267,2.39463403825267,9284518.48793692,0.0,1.0
1993-08-10,21.0,21.5,20.75,21.0,1481700,2.40839630284033,2.46573907195557,2.37972491828271,2.40839630284033,12919676.0364164,0.0,1.0
1993-08-11,21.12,21.62,21.0,21.0,4482400,2.42215856742799,2.47950133654323,2.40839630284033,2.40839630284033,39084265.2801733,0.0,1.0
1993-08-12,20.75,21.38,20.75,21.38,1258700,2.37972491828271,2.45197680736792,2.37972491828271,2.45197680736792,10975228.6070306,0.0,1.0
1993-08-13,21.25,21.25,20.75,21.25,901100,2.43706768739795,2.43706768739795,2.37972491828271,2.43706768739795,7857137.12385423,0.0,1.0
1993-08-16,22.12,22.38,21.75,21.75,1748800,2.53684410565848,2.56666234559841,2.4944104565132,2.4944104565132,15248653.2040797,0.0,1.0
1993-08-17,22.12,22.25,21.88,22.25,1075300,2.53684410565848,2.55175322562844,2.50931957648316,2.55175322562844,9376073.18752685,0.0,1.0
1993-08-18,22.62,22.75,22.0,22.12,1083500,2.59418687477373,2.60909599474369,2.52308184107082,2.53684410565848,9447573.04815895,0.0,1.0
1993-08-19,22.75,23.25,22.5,22.75,2478300,2.60909599474369,2.66643876385894,2.58042461018607,2.60909599474369,21609524.9517788,0.0,1.0
1993-08-20,22.75,23.25,22.62,23.0,1819800,2.60909599474369,2.66643876385894,2.59418687477373,2.63776737930131,15867737.3632115,0.0,1.0
1993-08-23,22.62,22.88,22.38,22.88,878100,2.59418687477373,2.62400511471365,2.56666234559841,2.62400511471365,7656588.73427631,0.0,1.0
1993-08-24,22.88,23.25,22.62,22.62,1284000,2.62400511471365,2.66643876385894,2.59418687477373,2.59418687477373,11195831.8355663,0.0,1.0
1993-08-25,22.5,22.88,22.5,22.75,872500,2.58042461018607,2.62400511471365,2.58042461018607,2.60909599474369,7607759.56116169,0.0,1.0
1993-08-26,22.38,22.62,22.12,22.62,894300,2.56666234559841,2.59418687477373,2.53684410565848,2.59418687477373,7797844.55650075,0.0,1.0
1993-08-27,22.25,22.38,22.12,22.38,647600,2.55175322562844,2.56666234559841,2.53684410565848,2.56666234559841,5646745.09089779,0.0,1.0
1993-08-30,23.62,23.88,22.12,22.25,906200,2.70887241300422,2.73869065294415,2.53684410565848,2.55175322562844,7901606.54936931,0.0,1.0
1993-08-31,23.38,23.62,23.12,23.62,3112600,2.6813478838289,2.70887241300422,2.65152964388897,2.70887241300422,27140300.7565294,0.0,1.0
1993-09-01,23.12,23.62,23.12,23.38,1295600,2.65152964388897,2.70887241300422,2.65152964388897,2.6813478838289,11296977.9798752,0.0,1.0
1993-09-02,22.25,22.75,22.12,22.62,1336100,2.55175322562844,2.60909599474369,2.53684410565848,2.59418687477373,11650117.5354363,0.0,1.0
1993-09-03,22.0,22.12,21.62,21.88,1091200,2.53340353951156,2.54722210427254,2.48964475110182,2.51958497475059,9475947.9197019,0.09,1.0
1993-09-07,21.5,22.12,21.38,22.12,675100,2.47582618634085,2.54722210427254,2.46200762157987,2.54722210427254,5862548.05772611,0.0,1.0
1993-09-08,21.38,22.12,21.0,21.5,917900,2.46200762157987,2.54722210427254,2.41824883317013,2.47582618634085,7971015.94161875,0.0,1.0
1993-09-09,21.5,21.62,21.12,21.12,824500,2.47582618634085,2.48964475110182,2.4320673979311,2.4320673979311,7159933.15596975,0.0,1.0
1993-09-10,21.75,22.0,21.38,21.5,570900,2.50461486292621,2.53340353951156,2.46200762157987,2.47582618634085,4957678.39750531,0.0,1.0
1993-09-13,21.38,22.0,21.38,21.88,544400,2.46200762157987,2.53340353951156,2.46200762157987,2.51958497475059,4727553.19600964,0.0,1.0
1993-09-14,21.25,21.5,21.0,21.38,834700,2.44703750975549,2.47582618634085,2.41824883317013,2.46200762157987,7248509.64862093,0.0,1.0
1993-09-15,21.12,21.38,20.88,21.25,758700,2.4320673979311,2.46200762157987,2.40443026840916,2.44703750975549,6588527.93867103,0.0,1.0
1993-09-16,20.75,21.25,20.75,21.12,749200,2.38946015658477,2.44703750975549,2.38946015658477,2.4320673979311,6506030.22492729,0.0,1.0
1993-09-17,21.0,21.25,20.5,20.5,1171500,2.41824883317013,2.44703750975549,2.36067147999941,2.36067147999941,10173270.7000832,0.0,1.0
1993-09-20,20.88,21.12,20.75,20.88,516500,2.40443026840916,2.4320673979311,2.38946015658477,2.40443026840916,4485270.43669906,0.0,1.0
1993-09-21,20.88,21.25,20.5,20.88,971700,2.40443026840916,2.44703750975549,2.36067147999941,2.40443026840916,8438213.52050432,0.0,1.0
1993-09-22,21.5,21.62,21.12,21.12,915200,2.47582618634085,2.48964475110182,2.4320673979311,2.4320673979311,7947569.22297576,0.0,1.0
1993-09-23,22.25,22.38,21.75,21.88,1292500,2.56219221609692,2.57716232792131,2.50461486292621,2.51958497475059,11224031.0540824,0.0,1.0
1993-09-24,22.75,23.0,22.38,22.38,1076500,2.61976956926764,2.648558245853,2.57716232792131,2.57716232792131,9348293.56264579,0.0,1.0
1993-09-27,22.75,23.12,22.75,23.0,478000,2.61976956926764,2.66237681061397,2.61976956926764,2.648558245853,4150937.59679023,0.0,1.0
1993-09-28,22.38,22.88,22.25,22.88,507400,2.57716232792131,2.63473968109203,2.56219221609692,2.63473968109203,4406246.31090243,0.0,1.0
1993-09-29,22.12,22.38,21.88,22.38,745700,2.54722210427254,2.57716232792131,2.51958497475059,2.57716232792131,6475636.33039011,0.0,1.0
1993-09-30,22.5,22.88,22.0,22.25,1561900,2.59098089268228,2.63473968109203,2.53340353951156,2.56219221609692,13563492.5364575,0.0,1.0
1993-10-01,22.5,22.75,22.38,22.75,550400,2.59098089268228,2.61976956926764,2.57716232792131,2.61976956926764,4779657.0152162,0.0,1.0
1993-10-04,22.75,23.0,22.62,22.75,780700,2.61976956926764,2.648558245853,2.60479945744325,2.61976956926764,6779575.27576179,0.0,1.0
1993-10-05,23.5,23.62,22.88,23.0,1532100,2.70613559902372,2.71995416378469,2.63473968109203,2.648558245853,13304710.2343981,0.0,1.0
1993-10-06,23.38,24.0,23.38,23.75,1688700,2.69231703426274,2.76371295219443,2.69231703426274,2.73492427560908,14664619.9156897,0.0,1.0
1993-10-07,23.25,23.88,22.88,23.5,993400,2.67734692243836,2.74989438743346,2.63473968109203,2.70613559902372,8626655.66663476,0.0,1.0
1993-10-08,23.5,23.5,22.88,23.25,740800,2.70613559902372,2.70613559902372,2.63473968109203,2.67734692243836,6433084.87803807,0.0,1.0
1993-10-11,23.38,23.5,23.12,23.5,309900,2.69231703426274,2.70613559902372,2.66237681061397,2.70613559902372,2691162.26201945,0.0,1.0
1993-10-12,23.0,23.5,23.0,23.38,299600,2.648558245853,2.70613559902372,2.648558245853,2.69231703426274,2601717.37238149,0.0,1.0
1993-10-13,22.62,23.25,22.62,23.0,694500,2.60479945744325,2.67734692243836,2.60479945744325,2.648558245853,6031017.07316071,0.0,1.0
1993-10-14,23.25,23.25,22.62,22.88,530100,2.67734692243836,2.67734692243836,2.60479945744325,2.63473968109203,4603372.42690063,0.0,1.0
1993-10-15,23.0,23.5,23.0,23.5,728700,2.648558245853,2.70613559902372,2.648558245853,2.70613559902372,6328008.84263816,0.0,1.0
1993-10-18,23.25,23.25,22.75,23.0,514000,2.67734692243836,2.67734692243836,2.61976956926764,2.648558245853,4463560.51202966,0.0,1.0
1993-10-19,23.12,23.5,23.0,23.25,525700,2.66237681061397,2.70613559902372,2.648558245853,2.67734692243836,4565162.95948248,0.0,1.0
1993-10-20,22.88,23.25,22.62,23.12,500900,2.63473968109203,2.67734692243836,2.60479945744325,2.66237681061397,4349800.50676198,0.0,1.0
1993-10-21,23.25,23.25,22.75,22.88,604000,2.67734692243836,2.67734692243836,2.61976956926764,2.63473968109203,5245117.80012824,0.0,1.0
1993-10-22,22.5,23.25,22.5,23.25,607300,2.59098089268228,2.67734692243836,2.59098089268228,2.67734692243836,5273774.90069186,0.0,1.0
1993-10-25,22.62,22.88,22.38,22.62,1137700,2.60479945744325,2.63473968109203,2.57716232792131,2.60479945744325,9879752.51855283,0.0,1.0
1993-10-26,22.12,22.62,22.0,22.5,549300,2.54722210427254,2.60479945744325,2.53340353951156,2.59098089268228,4770104.64836165,0.0,1.0
1993-10-27,21.5,22.12,21.5,22.12,710100,2.47582618634085,2.54722210427254,2.47582618634085,2.54722210427254,6166487.00309778,0.0,1.0
1993-10-28,21.88,22.12,21.62,21.62,702500,2.51958497475059,2.54722210427254,2.48964475110182,2.48964475110182,6100488.8321028,0.0,1.0
1993-10-29,21.38,22.38,21.25,22.25,1693100,2.46200762157987,2.57716232792131,2.44703750975549,2.56219221609692,14702829.3831079,0.0,1.0
1993-11-01,21.25,21.88,21.12,21.5,1631800,2.44703750975549,2.51958497475059,2.4320673979311,2.47582618634085,14170502.030214,0.0,1.0
1993-11-02,21.38,21.5,20.88,21.12,1286000,2.46200762157987,2.47582618634085,2.40443026840916,2.4320673979311,11167585.2499419,0.0,1.0
1993-11-03,21.38,21.75,21.12,21.38,948100,2.46200762157987,2.50461486292621,2.4320673979311,2.46200762157987,8233271.83162516,0.0,1.0
1993-11-04,20.88,21.12,20.75,21.0,1655700,2.40443026840916,2.4320673979311,2.38946015658477,2.41824883317013,14378048.9100535,0.0,1.0
1993-11-05,20.38,20.75,20.12,20.5,1536300,2.34685291523844,2.38946015658477,2.31691269158967,2.36067147999941,13341182.9078427,0.0,1.0
1993-11-08,20.0,20.62,19.88,20.5,1714500,2.3030941268287,2.37449004476038,2.28927556206772,2.36067147999941,14888666.3382779,0.0,1.0
1993-11-09,20.5,20.75,20.12,20.5,2096400,2.36067147999941,2.38946015658477,2.31691269158967,2.36067147999941,18205074.4307763,0.0,1.0
1993-11-10,20.88,21.0,20.5,20.62,1681300,2.40443026840916,2.41824883317013,2.36067147999941,2.37449004476038,14600358.5386682,0.0,1.0
1993-11-11,22.25,22.38,21.12,21.12,2251500,2.56219221609692,2.57716232792131,2.4320673979311,2.4320673979311,19551958.1572661,0.0,1.0
1993-11-12,22.5,22.88,22.25,22.62,1878700,2.59098089268228,2.63473968109203,2.56219221609692,2.60479945744325,16314574.1905645,0.0,1.0
1993-11-15,22.75,23.0,22.5,22.62,1176600,2.61976956926764,2.648558245853,2.59098089268228,2.60479945744325,10217558.9464088,0.0,1.0
1993-11-16,23.12,23.12,22.62,22.88,1740600,2.66237681061397,2.66237681061397,2.60479945744325,2.63473968109203,15115317.9518265,0.0,1.0
1993-11-17,22.75,22.88,22.38,22.75,1246400,2.61976956926764,2.63473968109203,2.57716232792131,2.61976956926764,10823700.0431785,0.0,1.0
1993-11-18,22.88,23.12,22.5,22.75,1707400,2.63473968109203,2.66237681061397,2.59098089268228,2.61976956926764,14827010.1522168,0.0,1.0
1993-11-19,23.12,23.12,22.62,23.0,1127400,2.66237681061397,2.66237681061397,2.60479945744325,2.648558245853,9790307.62891488,0.0,1.0
1993-11-22,22.88,23.0,22.5,22.88,792100,2.63473968109203,2.648558245853,2.59098089268228,2.63473968109203,6878572.53225426,0.0,1.0
1993-11-23,22.62,23.12,22.5,23.0,795800,2.60479945744325,2.66237681061397,2.59098089268228,2.648558245853,6910703.220765,0.0,1.0
1993-11-24,22.75,22.75,22.12,22.62,935000,2.61976956926764,2.61976956926764,2.54722210427254,2.60479945744325,8119511.82635746,0.0,1.0
1993-11-26,23.0,23.12,22.88,22.88,437800,2.648558245853,2.66237681061397,2.63473968109203,2.63473968109203,3801842.0081062,0.0,1.0
1993-11-29,22.88,23.25,22.88,23.0,933100,2.64510360466276,2.68787844442347,2.64510360466276,2.65897652566623,8071263.43269339,0.09,1.0
1993-11-30,22.62,22.88,22.62,22.62,944000,2.61504560915523,2.64510360466276,2.61504560915523,2.61504560915523,8165547.83031031,0.0,1.0
1993-12-01,21.5,22.62,21.25,22.5,1790900,2.48556501312278,2.61504560915523,2.45666309436554,2.60117268815175,15491186.0268038,0.0,1.0
1993-12-02,18.12,18.25,16.88,17.25,8635100,2.09481107152488,2.10984006927864,1.95145755448896,1.99423239424967,74693137.7855006,0.0,1.0
1993-12-03,17.62,17.88,17.12,17.5,5455400,2.03700723401039,2.06706522951792,1.97920339649591,2.02313431300692,47188908.5100371,0.0,1.0
1993-12-06,17.88,17.88,17.62,17.62,2578700,2.06706522951792,2.06706522951792,2.03700723401039,2.03700723401039,22305612.4894293,0.0,1.0
1993-12-07,17.62,18.12,17.62,17.88,3318100,2.03700723401039,2.09481107152488,2.03700723401039,2.06706522951792,28701381.6268567,0.0,1.0
1993-12-08,18.12,18.12,17.62,17.75,2771400,2.09481107152488,2.09481107152488,2.03700723401039,2.05203623176416,23972456.8399597,0.0,1.0
1993-12-09,18.0,18.5,17.75,18.0,1398300,2.0809381505214,2.13874198803588,2.05203623176416,2.0809381505214,12095217.7236472,0.0,1.0
1993-12-10,18.0,18.25,17.88,17.88,1816700,2.0809381505214,2.10984006927864,2.06706522951792,2.06706522951792,15714354.6009796,0.0,1.0
1993-12-13,18.0,18.12,17.88,18.0,2137700,2.0809381505214,2.09481107152488,2.06706522951792,2.0809381505214,18490986.8610746,0.0,1.0
1993-12-14,17.88,18.12,17.75,18.0,1453100,2.06706522951792,2.09481107152488,2.05203623176416,2.0809381505214,12569234.6951525,0.0,1.0
1993-12-15,17.0,17.88,16.75,17.75,3806200,1.96533047549243,2.06706522951792,1.93642855673519,2.05203623176416,32923419.6522534,0.0,1.0
1993-12-16,17.38,17.5,16.62,17.12,5327000,2.00926139200344,2.02313431300692,1.92139955898143,1.97920339649591,46078255.6059991,0.0,1.0
1993-12-17,17.62,17.62,17.12,17.5,2160900,2.03700723401039,2.03700723401039,1.97920339649591,2.02313431300692,18691665.5789381,0.0,1.0
1993-12-20,17.0,17.62,17.0,17.62,1728700,1.96533047549243,2.03700723401039,1.96533047549243,2.03700723401039,14953159.4642558,0.0,1.0
1993-12-21,17.12,17.88,16.75,17.25,2170600,1.97920339649591,2.06706522951792,1.93642855673519,1.99423239424967,18775570.0428724,0.0,1.0
1993-12-22,16.75,17.38,16.75,17.25,1676300,1.93642855673519,2.00926139200344,1.93642855673519,1.99423239424967,14499902.3601157,0.0,1.0
1993-12-23,17.12,17.38,16.75,16.88,1203300,1.97920339649591,2.00926139200344,1.93642855673519,1.95145755448896,10408478.500225,0.0,1.0
1993-12-27,16.88,17.38,16.88,17.25,1007600,1.95145755448896,2.00926139200344,1.95145755448896,1.99423239424967,8715684.315488,0.0,1.0
1993-12-28,16.88,17.0,16.62,17.0,1569700,1.95145755448896,1.96533047549243,1.92139955898143,1.96533047549243,13577818.2513115,0.0,1.0
1993-12-29,17.12,17.25,16.88,17.0,2014700,1.97920339649591,1.99423239424967,1.95145755448896,1.96533047549243,17427043.6586083,0.0,1.0
1993-12-30,17.38,17.5,17.0,17.12,1106700,2.00926139200344,2.02313431300692,1.96533047549243,1.97920339649591,9572893.83877589,0.0,1.0
1993-12-31,17.0,17.38,17.0,17.38,1468900,1.96533047549243,2.00926139200344,1.96533047549243,2.00926139200344,12705903.8219734,0.0,1.0
1994-01-03,17.12,17.38,17.0,17.25,872700,1.97920339649591,2.00926139200344,1.96533047549243,1.99423239424967,7548806.7706693,0.0,1.0
1994-01-04,16.88,17.38,16.75,17.0,2043800,1.95145755448896,2.00926139200344,1.93642855673519,1.96533047549243,17678757.0504112,0.0,1.0
1994-01-05,17.12,17.5,17.12,17.38,2110700,1.97920339649591,2.02313431300692,1.97920339649591,2.00926139200344,18257438.3532161,0.0,1.0
1994-01-06,18.0,18.0,17.12,17.25,2805100,2.0809381505214,2.0809381505214,1.97920339649591,1.99423239424967,24263959.9775461,0.0,1.0
1994-01-07,18.25,18.5,17.88,18.0,2151100,2.10984006927864,2.13874198803588,2.06706522951792,2.0809381505214,18606896.1205303,0.0,1.0
1994-01-10,18.12,18.25,17.88,18.25,1054600,2.09481107152488,2.10984006927864,2.06706522951792,2.10984006927864,9122231.71805641,0.0,1.0
1994-01-11,18.0,18.12,17.88,17.88,930100,2.0809381505214,2.09481107152488,2.06706522951792,2.06706522951792,8045313.5984869,0.0,1.0
1994-01-12,17.75,18.12,17.75,18.0,763800,2.05203623176416,2.09481107152488,2.05203623176416,2.0809381505214,6606827.78897354,0.0,1.0
1994-01-13,17.62,18.0,17.62,17.88,875800,2.03700723401039,2.0809381505214,2.03700723401039,2.06706522951792,7575621.59934936,0.0,1.0
1994-01-14,17.62,17.88,17.62,17.75,1263400,2.03700723401039,2.06706522951792,2.03700723401039,2.05203623176416,10928340.1788285,0.0,1.0
1994-01-17,17.5,17.88,17.5,17.75,1372600,2.02313431300692,2.06706522951792,2.02313431300692,2.05203623176416,11872914.1439448,0.0,1.0
1994-01-18,17.38,17.75,17.38,17.62,1412700,2.00926139200344,2.05203623176416,2.00926139200344,2.03700723401039,12219776.9278383,0.0,1.0
1994-01-19,17.88,17.88,17.5,17.62,896800,2.06706522951792,2.06706522951792,2.02313431300692,2.03700723401039,7757270.43879482,0.0,1.0
1994-01-20,17.75,17.88,17.5,17.88,1059400,2.05203623176416,2.06706522951792,2.02313431300692,2.06706522951792,9163751.45278681,0.0,1.0
1994-01-21,17.88,18.0,17.62,17.75,1153900,2.06706522951792,2.0809381505214,2.03700723401039,2.05203623176416,9981171.23029142,0.0,1.0
1994-01-24,18.0,18.12,17.75,17.88,1147100,2.0809381505214,2.09481107152488,2.05203623176416,2.06706522951792,9922351.60609002,0.0,1.0
1994-01-25,17.75,18.12,17.75,18.0,841200,2.05203623176416,2.09481107152488,2.05203623176416,2.0809381505214,7276333.5115011,0.0,1.0
1994-01-26,17.88,18.0,17.75,17.88,689100,2.06706522951792,2.0809381505214,2.05203623176416,2.06706522951792,5960676.91723184,0.0,1.0
1994-01-27,18.0,18.0,17.75,17.88,589900,2.0809381505214,2.0809381505214,2.05203623176416,2.06706522951792,5102602.3994704,0.0,1.0
1994-01-28,17.88,18.0,17.75,18.0,726300,2.06706522951792,2.0809381505214,2.05203623176416,2.0809381505214,6282454.86139237,0.0,1.0
1994-01-31,17.75,18.0,17.75,18.0,435700,2.05203623176416,2.0809381505214,2.05203623176416,2.0809381505214,3768780.92125657,0.0,1.0
1994-02-01,17.88,18.0,17.62,17.62,1270700,2.06706522951792,2.0809381505214,2.03700723401039,2.03700723401039,10991484.7753976,0.0,1.0
1994-02-02,17.62,18.0,17.5,17.75,1535400,2.03700723401039,2.0809381505214,2.02313431300692,2.05203623176416,13281125.146884,0.0,1.0
1994-02-03,17.5,17.88,17.12,17.25,1889900,2.02313431300692,2.06706522951792,1.97920339649591,1.99423239424967,16347530.5556181,0.0,1.0
1994-02-04,17.0,17.5,17.0,17.5,1605600,1.96533047549243,2.02313431300692,1.96533047549243,2.02313431300692,13888351.267316,0.0,1.0
1994-02-07,17.38,17.5,17.0,17.12,879300,2.00926139200344,2.02313431300692,1.96533047549243,1.97920339649591,7605896.40592359,0.0,1.0
1994-02-08,17.0,17.5,17.0,17.5,708400,1.96533047549243,2.02313431300692,1.96533047549243,2.02313431300692,6127620.85062695,0.0,1.0
1994-02-09,17.25,17.5,17.0,17.12,779600,1.99423239424967,2.02313431300692,1.96533047549243,1.97920339649591,6743496.91579443,0.0,1.0
1994-02-10,17.12,17.38,17.12,17.25,478600,1.97920339649591,2.00926139200344,1.97920339649591,1.99423239424967,4139863.55040945,0.0,1.0
1994-02-11,17.25,17.25,17.0,17.12,319400,1.99423239424967,1.99423239424967,1.96533047549243,1.97920339649591,2762792.34851814,0.0,1.0
1994-02-14,16.88,17.25,16.75,17.12,1093000,1.95145755448896,1.99423239424967,1.93642855673519,1.97920339649591,9454389.59589955,0.0,1.0
1994-02-15,17.12,17.25,16.88,17.0,1050900,1.97920339649591,1.99423239424967,1.95145755448896,1.96533047549243,9090226.92253508,0.0,1.0
1994-02-16,17.12,17.25,17.0,17.25,1004900,1.97920339649591,1.99423239424967,1.96533047549243,1.99423239424967,8692329.46470216,0.0,1.0
1994-02-17,17.25,17.62,17.12,17.12,1387100,1.99423239424967,2.03700723401039,1.97920339649591,1.97920339649591,11998338.3426096,0.0,1.0
1994-02-18,17.62,17.88,17.25,17.38,1525000,2.03700723401039,2.06706522951792,1.99423239424967,2.00926139200344,13191165.7216348,0.0,1.0
1994-02-22,18.25,18.38,17.5,17.62,1711000,2.10984006927864,2.12486906703241,2.02313431300692,2.03700723401039,14800055.4424375,0.0,1.0
1994-02-23,18.62,18.75,18.25,18.25,2764000,2.15261490903936,2.16764390679312,2.10984006927864,2.10984006927864,23908447.2489171,0.0,1.0
1994-02-24,19.0,19.25,18.75,18.88,2804300,2.19654582555037,2.22544774430761,2.16764390679312,2.18267290454689,24257040.0217576,0.0,1.0
1994-02-25,19.38,19.5,19.12,19.12,1544100,2.24047674206137,2.25434966306485,2.21041874655384,2.21041874655384,13356379.6660828,0.0,1.0
1994-02-28,19.5,19.62,19.25,19.38,1186900,2.26475435381746,2.2786913036871,2.23571904158903,2.25081740394781,10219452.7017854,0.09,1.0
1994-03-01,19.75,19.75,19.38,19.5,1295500,2.29378966604589,2.29378966604589,2.25081740394781,2.26475435381746,11154521.0002215,0.0,1.0
1994-03-02,19.5,19.62,19.12,19.38,1113100,2.26475435381746,2.2786913036871,2.22062067923024,2.25081740394781,9584019.54870443,0.0,1.0
1994-03-03,20.0,20.38,19.5,19.62,2553800,2.32282497827431,2.36695865286153,2.26475435381746,2.2786913036871,21988742.3623048,0.0,1.0
1994-03-04,19.75,20.12,19.75,20.0,783400,2.29378966604589,2.33676192814396,2.29378966604589,2.32282497827431,6745234.85262335,0.0,1.0
1994-03-07,19.75,20.12,19.75,19.88,3309800,2.29378966604589,2.33676192814396,2.29378966604589,2.30888802840467,28498057.5889874,0.0,1.0
1994-03-08,19.62,19.88,19.38,19.88,1391700,2.2786913036871,2.30888802840467,2.25081740394781,2.30888802840467,11982822.7526116,0.0,1.0
1994-03-09,19.5,19.62,19.25,19.62,794300,2.26475435381746,2.2786913036871,2.23571904158903,2.2786913036871,6839086.09068002,0.0,1.0
1994-03-10,19.12,19.62,19.0,19.5,888900,2.22062067923024,2.2786913036871,2.2066837293606,2.26475435381746,7653611.51454802,0.0,1.0
1994-03-11,18.75,19.12,18.62,19.0,992600,2.17764841713217,2.22062067923024,2.16255005477339,2.2066837293606,8546489.8068853,0.0,1.0
1994-03-14,18.88,19.0,18.75,19.0,577100,2.19274677949095,2.2066837293606,2.17764841713217,2.2066837293606,4968949.49380769,0.0,1.0
1994-03-15,19.12,19.25,18.88,19.0,854900,2.22062067923024,2.23571904158903,2.19274677949095,2.2066837293606,7360864.53345382,0.0,1.0
1994-03-16,19.5,19.62,19.0,19.12,922000,2.26475435381746,2.2786913036871,2.2066837293606,2.22062067923024,7938609.31084851,0.0,1.0
1994-03-17,19.62,19.75,19.12,19.62,1024000,2.2786913036871,2.29378966604589,2.22062067923024,2.2786913036871,8816850.25413113,0.0,1.0
1994-03-18,19.5,19.62,19.12,19.25,1292900,2.26475435381746,2.2786913036871,2.22062067923024,2.23571904158903,11132134.4663731,0.0,1.0
1994-03-21,19.75,19.75,19.25,19.38,801900,2.29378966604589,2.29378966604589,2.23571904158903,2.25081740394781,6904523.65115989,0.0,1.0
1994-03-22,20.12,20.25,19.5,19.5,1408100,2.33676192814396,2.35186029050274,2.26475435381746,2.26475435381746,12124030.1199629,0.0,1.0
1994-03-23,20.62,20.75,20.38,20.38,1200100,2.39483255260082,2.4099309149596,2.36695865286153,2.36695865286153,10333107.4120925,0.0,1.0
1994-03-24,22.25,22.25,20.88,21.25,4934400,2.58414278833017,2.58414278833017,2.42502927731838,2.46800153941646,42486197.1620944,0.0,1.0
1994-03-25,22.0,22.38,21.5,22.0,2409600,2.55510747610175,2.59924115068896,2.49703685164489,2.55510747610175,20747150.7542523,0.0,1.0
1994-03-28,21.62,22.0,21.38,22.0,1967700,2.51097380151453,2.55510747610175,2.48309990177524,2.55510747610175,16942301.0205604,0.0,1.0
1994-03-29,21.0,21.88,21.0,21.88,1290700,2.43896622718803,2.5411705262321,2.43896622718803,2.5411705262321,11113192.0146553,0.0,1.0
1994-03-30,20.38,21.0,20.38,21.0,1635200,2.36695865286153,2.43896622718803,2.36695865286153,2.43896622718803,14079407.7495656,0.0,1.0
1994-03-31,20.88,20.88,20.12,20.62,1185700,2.42502927731838,2.42502927731838,2.33676192814396,2.39483255260082,10209120.4553938,0.0,1.0
1994-04-04,20.38,20.75,20.12,20.12,992000,2.36695865286153,2.4099309149596,2.33676192814396,2.33676192814396,8541323.68368951,0.0,1.0
1994-04-05,21.38,21.38,20.62,20.88,1744500,2.48309990177524,2.48309990177524,2.39483255260082,2.42502927731838,15020503.1917302,0.0,1.0
1994-04-06,22.12,22.25,21.0,21.0,1827300,2.56904442597139,2.58414278833017,2.43896622718803,2.43896622718803,15733428.1927479,0.0,1.0
1994-04-07,21.38,22.25,21.25,22.25,1728500,2.48309990177524,2.58414278833017,2.46800153941646,2.58414278833017,14882739.9065094,0.0,1.0
1994-04-08,20.88,21.62,20.75,21.12,1231500,2.42502927731838,2.51097380151453,2.4099309149596,2.45290317705768,10603467.8593384,0.0,1.0
1994-04-11,21.0,21.0,20.75,21.0,729100,2.43896622718803,2.43896622718803,2.4099309149596,2.43896622718803,6277700.70340527,0.0,1.0
1994-04-12,20.5,21.0,20.5,20.75,892400,2.38089560273117,2.43896622718803,2.38089560273117,2.4099309149596,7683747.23319006,0.0,1.0
1994-04-13,19.88,20.38,19.75,20.38,847100,2.30888802840467,2.36695865286153,2.29378966604589,2.36695865286153,7293704.93190866,0.0,1.0
1994-04-14,19.88,20.38,19.75,20.0,927400,2.30888802840467,2.36695865286153,2.29378966604589,2.32282497827431,7985104.41961054,0.0,1.0
1994-04-15,19.75,19.88,19.5,19.75,780800,2.29378966604589,2.30888802840467,2.26475435381746,2.29378966604589,6722848.31877497,0.0,1.0
1994-04-18,19.12,19.75,19.0,19.75,708900,2.22062067923024,2.29378966604589,2.2066837293606,2.29378966604589,6103774.55581403,0.0,1.0
1994-04-19,18.75,19.12,18.5,19.12,843100,2.17764841713217,2.22062067923024,2.14861310490374,2.22062067923024,7259264.11060346,0.0,1.0
1994-04-20,18.88,19.12,18.88,19.0,547100,2.19274677949095,2.22062067923024,2.19274677949095,2.2066837293606,4710643.33401869,0.0,1.0
1994-04-21,19.25,19.5,18.62,18.88,1037900,2.23571904158903,2.26475435381746,2.16255005477339,2.19274677949095,8936532.10816668,0.0,1.0
1994-04-22,18.75,19.38,18.62,19.38,588800,2.17764841713217,2.25081740394781,2.16255005477339,2.25081740394781,5069688.89612539,0.0,1.0
1994-04-25,18.5,18.88,18.12,18.75,1027400,2.14861310490374,2.19274677949095,2.10447943031653,2.17764841713217,8846124.95224054,0.0,1.0
1994-04-26,18.88,19.12,18.5,18.62,993200,2.19274677949095,2.22062067923024,2.14861310490374,2.16255005477339,8551655.93008109,0.0,1.0
1994-04-28,19.12,19.12,18.5,18.88,1255000,2.22062067923024,2.22062067923024,2.14861310490374,2.19274677949095,10805807.6845064,0.0,1.0
1994-04-29,19.25,19.38,18.88,19.12,1294700,2.23571904158903,2.25081740394781,2.19274677949095,2.22062067923024,11147632.8359605,0.0,1.0
1994-05-02,19.0,19.25,18.88,19.12,368700,2.2066837293606,2.23571904158903,2.19274677949095,2.22062067923024,3174582.70380678,0.0,1.0
1994-05-03,19.38,19.75,19.0,19.12,737500,2.25081740394781,2.29378966604589,2.2066837293606,2.22062067923024,6350026.42814619,0.0,1.0
1994-05-04,19.12,19.5,19.0,19.5,296100,2.22062067923024,2.26475435381746,2.2066837293606,2.26475435381746,2549481.79711741,0.0,1.0
1994-05-05,19.25,19.38,18.88,19.0,599000,2.23571904158903,2.25081740394781,2.19274677949095,2.2066837293606,5157512.99045365,0.0,1.0
1994-05-06,19.12,19.12,18.75,18.88,807900,2.22062067923024,2.22062067923024,2.17764841713217,2.19274677949095,6956184.88311772,0.0,1.0
1994-05-09,19.0,19.0,18.75,19.0,852400,2.2066837293606,2.2066837293606,2.17764841713217,2.2066837293606,7339339.02013805,0.0,1.0
1994-05-10,19.25,19.62,19.12,19.38,737200,2.23571904158903,2.2786913036871,2.22062067923024,2.25081740394781,6347443.3665483,0.0,1.0
1994-05-11,18.88,19.38,18.88,19.25,375400,2.19274677949095,2.25081740394781,2.19274677949095,2.23571904158903,3232271.07949299,0.0,1.0
1994-05-12,18.88,19.25,18.75,19.0,595300,2.19274677949095,2.23571904158903,2.17764841713217,2.2066837293606,5125655.23074635,0.0,1.0
1994-05-13,18.62,19.0,18.38,18.88,909400,2.16255005477339,2.2066837293606,2.13467615503409,2.19274677949095,7830120.72373714,0.0,1.0
1994-05-16,18.75,18.88,18.62,18.75,591800,2.17764841713217,2.19274677949095,2.16255005477339,2.17764841713217,5095519.51210429,0.0,1.0
1994-05-17,18.62,18.88,18.62,18.88,777700,2.16255005477339,2.19274677949095,2.16255005477339,2.19274677949095,6696156.68226344,0.0,1.0
1994-05-18,18.75,18.88,18.62,18.88,846900,2.17764841713217,2.19274677949095,2.16255005477339,2.19274677949095,7291982.8908434,0.0,1.0
1994-05-19,18.88,18.88,18.62,18.75,772200,2.19274677949095,2.19274677949095,2.16255005477339,2.17764841713217,6648800.55296881,0.0,1.0
1994-05-20,18.62,18.88,18.5,18.88,756900,2.16255005477339,2.19274677949095,2.14861310490374,2.19274677949095,6517064.4114764,0.0,1.0
1994-05-23,18.5,18.88,18.38,18.5,1061000,2.14861310490374,2.19274677949095,2.13467615503409,2.14861310490374,9135427.85120422,0.0,1.0
1994-05-24,18.38,18.75,18.38,18.5,1059200,2.13467615503409,2.17764841713217,2.13467615503409,2.14861310490374,9119929.4816169,0.0,1.0
1994-05-25,18.0,18.5,17.88,18.38,899400,2.09054248044688,2.14861310490374,2.07660553057724,2.13467615503409,7744018.67047416,0.0,1.0
1994-05-26,18.12,18.25,17.88,18.0,757400,2.10447943031653,2.11957779267531,2.07660553057724,2.09054248044688,6521369.51413956,0.0,1.0
1994-05-27,17.88,18.12,17.75,18.12,429500,2.08705824297947,2.11507244758322,2.07188388215244,2.11507244758322,3679561.90289968,0.09,1.0
1994-05-31,17.62,17.88,17.62,17.88,339100,2.05670952132541,2.08705824297947,2.05670952132541,2.08705824297947,2905097.65139297,0.0,1.0
1994-06-01,17.62,17.75,17.5,17.75,528500,2.05670952132541,2.07188388215244,2.04270241902353,2.07188388215244,4527703.06328865,0.0,1.0
1994-06-02,17.25,17.62,17.25,17.25,1615100,2.01352095589462,2.05670952132541,2.01352095589462,2.01352095589462,13836694.8297399,0.0,1.0
1994-06-03,17.25,17.5,16.88,17.5,1118900,2.01352095589462,2.04270241902353,1.97033239046384,2.04270241902353,9585708.52888116,0.0,1.0
1994-06-06,17.12,17.38,17.0,17.25,1041500,1.99834659506759,2.02869531672166,1.98433949276572,2.01352095589462,8922616.34894067,0.0,1.0
1994-06-07,17.38,17.5,17.12,17.25,485900,2.02869531672166,2.04270241902353,1.99834659506759,2.01352095589462,4162745.35184854,0.0,1.0
1994-06-08,17.62,17.88,17.38,17.5,997900,2.05670952132541,2.08705824297947,2.02869531672166,2.04270241902353,8549091.55507237,0.0,1.0
1994-06-09,17.88,17.88,17.62,17.75,571600,2.08705824297947,2.08705824297947,2.05670952132541,2.07188388215244,4896944.31594286,0.0,1.0
1994-06-10,17.75,18.12,17.75,17.88,553000,2.07188388215244,2.11507244758322,2.07188388215244,2.08705824297947,4737596.58277886,0.0,1.0
1994-06-13,18.0,18.12,17.75,17.75,598500,2.10106534528135,2.11507244758322,2.07188388215244,2.07188388215244,5127398.83326066,0.0,1.0
1994-06-14,18.75,18.88,18.0,18.0,2274900,2.18860973466807,2.2037840954951,2.10106534528135,2.10106534528135,19489255.8158474,0.0,1.0
1994-06-15,18.75,18.88,18.62,18.75,712200,2.18860973466807,2.2037840954951,2.17343537384104,2.18860973466807,6101476.10534377,0.0,1.0
1994-06-16,19.25,19.25,18.75,18.75,1244500,2.24697266092589,2.24697266092589,2.18860973466807,2.18860973466807,10661734.0818595,0.0,1.0
1994-06-17,18.38,19.25,18.25,19.25,1366900,2.14542116923729,2.24697266092589,2.13024680841025,2.24697266092589,11710344.9710677,0.0,1.0
1994-06-20,18.25,18.25,17.88,18.25,378000,2.13024680841025,2.13024680841025,2.08705824297947,2.13024680841025,3238357.15784885,0.0,1.0
1994-06-21,18.12,18.5,18.12,18.25,954600,2.11507244758322,2.15942827153916,2.11507244758322,2.13024680841025,8178136.88593256,0.0,1.0
1994-06-22,18.25,18.38,18.12,18.12,471100,2.13024680841025,2.14542116923729,2.11507244758322,2.11507244758322,4035952.53191162,0.0,1.0
1994-06-23,17.5,18.25,17.5,18.25,788700,2.04270241902353,2.13024680841025,2.04270241902353,2.13024680841025,6756857.9110989,0.0,1.0
1994-06-24,17.25,17.62,17.12,17.5,677100,2.01352095589462,2.05670952132541,1.99834659506759,2.04270241902353,5800771.51211496,0.0,1.0
1994-06-27,17.75,17.75,17.0,17.25,488300,2.07188388215244,2.07188388215244,1.98433949276572,2.01352095589462,4183306.34967616,0.0,1.0
1994-06-28,17.25,17.62,17.12,17.62,848500,2.01352095589462,2.05670952132541,1.99834659506759,2.05670952132541,7269169.44030357,0.0,1.0
1994-06-29,17.5,18.0,17.25,17.25,1215900,2.04270241902353,2.10106534528135,2.01352095589462,2.01352095589462,10416715.5244138,0.0,1.0
1994-06-30,17.25,17.62,17.25,17.62,548300,2.01352095589462,2.05670952132541,2.01352095589462,2.05670952132541,4697331.29536647,0.0,1.0
1994-07-01,17.38,17.38,17.25,17.38,333400,2.02869531672166,2.02869531672166,2.01352095589462,2.02869531672166,2856265.28155239,0.0,1.0
1994-07-05,17.75,17.75,17.38,17.5,290600,2.07188388215244,2.07188388215244,2.02869531672166,2.04270241902353,2489594.15362665,0.0,1.0
1994-07-06,17.88,18.0,17.75,17.88,429300,2.08705824297947,2.10106534528135,2.07188388215244,2.08705824297947,3677848.48641404,0.0,1.0
1994-07-07,17.88,17.88,17.62,17.88,430300,2.08705824297947,2.08705824297947,2.05670952132541,2.08705824297947,3686415.56884222,0.0,1.0
1994-07-08,17.75,17.75,17.62,17.62,399800,2.07188388215244,2.07188388215244,2.05670952132541,2.05670952132541,3425119.55478298,0.0,1.0
1994-07-11,17.62,17.75,17.38,17.75,518000,2.05670952132541,2.07188388215244,2.02869531672166,2.07188388215244,4437748.69779285,0.0,1.0
1994-07-12,17.62,17.75,17.5,17.62,631500,2.05670952132541,2.07188388215244,2.04270241902353,2.05670952132541,5410112.55339032,0.0,1.0
1994-07-13,17.75,17.75,17.5,17.62,387900,2.07188388215244,2.07188388215244,2.04270241902353,2.05670952132541,3323171.27388774,0.0,1.0
1994-07-14,18.38,18.38,17.62,17.88,1027300,2.14542116923729,2.14542116923729,2.05670952132541,2.08705824297947,8800963.77846061,0.0,1.0
1994-07-15,18.75,18.75,18.25,18.38,824800,2.18860973466807,2.18860973466807,2.13024680841025,2.14542116923729,7066129.58675589,0.0,1.0
1994-07-18,18.25,18.75,18.25,18.75,273500,2.13024680841025,2.18860973466807,2.13024680841025,2.18860973466807,2343097.04410492,0.0,1.0
1994-07-19,18.38,18.75,18.38,18.38,659800,2.14542116923729,2.18860973466807,2.14542116923729,2.14542116923729,5652560.98610757,0.0,1.0
1994-07-20,18.38,18.5,18.25,18.38,378400,2.14542116923729,2.15942827153916,2.13024680841025,2.14542116923729,3241783.99082011,0.0,1.0
1994-07-21,18.5,18.62,18.38,18.38,499900,2.15942827153916,2.17343537384104,2.14542116923729,2.14542116923729,4282684.50584296,0.0,1.0
1994-07-22,18.88,18.88,18.5,18.5,577500,2.2037840954951,2.2037840954951,2.15942827153916,2.15942827153916,4947490.10226907,0.0,1.0
1994-07-25,18.62,18.88,18.5,18.88,752300,2.17343537384104,2.2037840954951,2.15942827153916,2.2037840954951,6445016.11071344,0.0,1.0
1994-07-26,18.75,18.88,18.5,18.5,464800,2.18860973466807,2.2037840954951,2.15942827153916,2.15942827153916,3981979.91261413,0.0,1.0
1994-07-27,19.25,19.38,18.75,18.75,1017100,2.24697266092589,2.26214702175292,2.18860973466807,2.18860973466807,8713579.53769325,0.0,1.0
1994-07-28,19.62,19.75,19.12,19.12,1138900,2.29016122635667,2.3053355871837,2.23179830009885,2.23179830009885,9757050.17744456,0.0,1.0
1994-07-29,19.75,20.0,19.62,19.62,776500,2.3053355871837,2.33451705031261,2.29016122635667,2.29016122635667,6652339.5054752,0.0,1.0
1994-08-01,19.38,19.75,19.38,19.62,481900,2.26214702175292,2.3053355871837,2.26214702175292,2.29016122635667,4128477.02213586,0.0,1.0
1994-08-02,19.62,19.75,19.38,19.38,852100,2.29016122635667,2.3053355871837,2.26214702175292,2.26214702175292,7300010.93704497,0.0,1.0
1994-08-03,19.12,19.62,19.0,19.5,866100,2.23179830009885,2.29016122635667,2.21779119779698,2.27615412405479,7419950.09103938,0.0,1.0
1994-08-04,18.75,19.0,18.38,19.0,1033700,2.18860973466807,2.21779119779698,2.14542116923729,2.21779119779698,8855793.10600092,0.0,1.0
1994-08-05,18.88,19.12,18.62,18.75,364600,2.2037840954951,2.23179830009885,2.17343537384104,2.18860973466807,3123558.25331135,0.0,1.0
1994-08-08,18.75,19.0,18.62,19.0,763800,2.18860973466807,2.21779119779698,2.17343537384104,2.21779119779698,6543537.55863742,0.0,1.0
1994-08-09,19.0,19.5,18.38,18.75,1728000,2.21779119779698,2.27615412405479,2.14542116923729,2.18860973466807,14803918.4358804,0.0,1.0
1994-08-10,18.75,19.0,18.75,19.0,1557800,2.18860973466807,2.21779119779698,2.18860973466807,2.21779119779698,13345801.0066056,0.0,1.0
1994-08-11,19.0,19.25,18.75,18.88,1695900,2.21779119779698,2.24697266092589,2.18860973466807,2.2037840954951,14528915.0899361,0.0,1.0
1994-08-12,19.12,19.38,19.0,19.12,983500,2.23179830009885,2.26214702175292,2.21779119779698,2.23179830009885,8425725.56810672,0.0,1.0
1994-08-15,19.0,19.25,19.0,19.25,620400,2.21779119779698,2.24697266092589,2.21779119779698,2.24697266092589,5315017.93843762,0.0,1.0
1994-08-16,19.5,19.62,19.0,19.0,953400,2.27615412405479,2.29016122635667,2.21779119779698,2.21779119779698,8167856.38701876,0.0,1.0
1994-08-17,19.62,19.75,19.38,19.5,458800,2.29016122635667,2.3053355871837,2.26214702175292,2.27615412405479,3930577.4180451,0.0,1.0
1994-08-18,19.88,20.25,19.75,20.0,1504900,2.32050994801073,2.36369851344152,2.3053355871837,2.33451705031261,12892602.3461554,0.0,1.0
1994-08-19,19.75,20.0,19.62,20.0,436900,2.3053355871837,2.33451705031261,2.29016122635667,2.33451705031261,3742958.31286815,0.0,1.0
1994-08-22,19.5,19.62,19.5,19.62,382900,2.27615412405479,2.29016122635667,2.27615412405479,2.29016122635667,3280335.86174689,0.0,1.0
1994-08-23,19.38,19.62,19.38,19.5,511700,2.26214702175292,2.29016122635667,2.26214702175292,2.27615412405479,4383776.07849537,0.0,1.0
1994-08-24,19.88,20.0,19.38,19.38,953200,2.32050994801073,2.33451705031261,2.26214702175292,2.26214702175292,8166142.97053312,0.0,1.0
1994-08-25,20.0,20.0,19.62,20.0,737100,2.33451705031261,2.33451705031261,2.29016122635667,2.33451705031261,6314796.45780524,0.0,1.0
1994-08-26,19.88,20.0,19.75,20.0,862100,2.32050994801073,2.33451705031261,2.3053355871837,2.33451705031261,7385681.76132669,0.0,1.0
1994-08-29,19.75,20.0,19.75,19.88,599500,2.3053355871837,2.33451705031261,2.3053355871837,2.32050994801073,5135965.91568884,0.0,1.0
1994-08-30,20.25,20.25,19.75,19.75,1144000,2.36369851344152,2.36369851344152,2.3053355871837,2.3053355871837,9800742.29782823,0.0,1.0
1994-08-31,19.88,20.38,19.88,20.25,6069300,2.32050994801073,2.37887287426855,2.32050994801073,2.36369851344152,51996193.3813016,0.0,1.0
1994-09-01,20.5,20.5,19.75,20.0,1383600,2.39287997657042,2.39287997657042,2.3053355871837,2.33451705031261,11853415.2476182,0.0,1.0
1994-09-02,21.38,21.38,20.5,20.62,3574800,2.50610405351058,2.50610405351058,2.40295290444186,2.41701897022396,30497226.9179873,0.09,1.0
1994-09-06,21.12,21.5,20.88,21.38,950500,2.47562757764937,2.52017011929268,2.44749544608517,2.50610405351058,8108877.191884,0.0,1.0
1994-09-07,21.12,21.62,20.88,21.38,1219300,2.47562757764937,2.53423618507478,2.44749544608517,2.50610405351058,10402055.7181106,0.0,1.0
1994-09-08,21.25,21.25,20.75,21.0,1051900,2.49086581557998,2.49086581557998,2.43225720815457,2.46156151186727,8973937.84128644,0.0,1.0
1994-09-09,21.12,21.12,20.75,21.12,1545300,2.47562757764937,2.47562757764937,2.43225720815457,2.47562757764937,13183217.1747694,0.0,1.0
1994-09-12,21.0,21.12,20.88,20.88,1094200,2.46156151186727,2.47562757764937,2.44749544608517,2.44749544608517,9334806.33704311,0.0,1.0
1994-09-13,21.12,21.25,21.0,21.0,972100,2.47562757764937,2.49086581557998,2.46156151186727,2.46156151186727,8293150.46631292,0.0,1.0
1994-09-14,20.75,21.12,20.75,21.0,832400,2.43225720815457,2.47562757764937,2.43225720815457,2.46156151186727,7101346.0016036,0.0,1.0
1994-09-15,20.88,21.0,20.75,20.75,491500,2.44749544608517,2.46156151186727,2.43225720815457,2.43225720815457,4193070.11026932,0.0,1.0
1994-09-16,20.88,20.88,20.5,20.75,1006900,2.44749544608517,2.44749544608517,2.40295290444186,2.43225720815457,8590035.1862262,0.0,1.0
1994-09-19,20.38,20.88,20.38,20.75,678900,2.38888683865976,2.44749544608517,2.38888683865976,2.43225720815457,5791811.3893425,0.0,1.0
1994-09-20,19.88,20.25,19.88,19.88,815800,2.33027823123435,2.37364860072916,2.33027823123435,2.33027823123435,6959728.57773694,0.0,1.0
1994-09-21,19.62,20.12,19.38,20.0,1049400,2.29980175537314,2.35841036279855,2.27166962380894,2.34434429701645,8952609.91600531,0.0,1.0
1994-09-22,19.25,19.75,19.12,19.62,531100,2.25643138587833,2.31503999330374,2.24119314794773,2.29980175537314,4530904.44672235,0.0,1.0
1994-09-23,19.12,19.25,18.88,19.12,762900,2.24119314794773,2.25643138587833,2.21306101638353,2.24119314794773,6508429.67878831,0.0,1.0
1994-09-26,18.88,19.12,18.38,19.12,1014300,2.21306101638353,2.24119314794773,2.15445240895812,2.24119314794773,8653165.84505831,0.0,1.0
1994-09-27,19.12,19.12,18.5,18.88,589600,2.24119314794773,2.24119314794773,2.16851847474022,2.21306101638353,5029977.89830068,0.0,1.0
1994-09-28,19.38,19.5,19.25,19.25,429600,2.27166962380894,2.28573568959104,2.25643138587833,2.25643138587833,3664990.68030864,0.0,1.0
1994-09-29,19.25,19.38,19.0,19.38,381100,2.25643138587833,2.27166962380894,2.22712708216563,2.27166962380894,3251228.92985481,0.0,1.0
1994-09-30,19.62,19.75,19.25,19.38,668800,2.29980175537314,2.31503999330374,2.25643138587833,2.27166962380894,5705646.57120674,0.0,1.0
1994-10-03,19.38,19.5,19.12,19.5,302200,2.27166962380894,2.28573568959104,2.24119314794773,2.28573568959104,2578119.60798247,0.0,1.0
1994-10-04,19.12,19.62,19.0,19.5,576800,2.24119314794773,2.29980175537314,2.22712708216563,2.28573568959104,4920778.92086131,0.0,1.0
1994-10-05,18.25,19.12,18.12,19.12,1841400,2.13921417102751,2.24119314794773,2.1239759330969,2.24119314794773,15709296.645066,0.0,1.0
1994-10-06,18.38,18.75,17.88,18.25,1713000,2.15445240895812,2.19782277845292,2.09584380153271,2.13921417102751,14613894.4026273,0.0,1.0
1994-10-07,18.75,18.88,18.25,18.38,908500,2.19782277845292,2.21306101638353,2.13921417102751,2.15445240895812,7750568.04716109,0.0,1.0
1994-10-10,18.62,18.75,18.38,18.75,277200,2.18258454052232,2.19782277845292,2.15445240895812,2.19782277845292,2364840.35517121,0.0,1.0
1994-10-11,18.75,19.12,18.75,18.88,918200,2.19782277845292,2.24119314794773,2.19782277845292,2.21306101638353,7833320.39725185,0.0,1.0
1994-10-12,18.38,18.88,18.25,18.75,353700,2.15445240895812,2.21306101638353,2.13921417102751,2.19782277845292,3017474.86877366,0.0,1.0
1994-10-13,18.75,18.75,18.25,18.5,1301400,2.19782277845292,2.19782277845292,2.13921417102751,2.16851847474022,11102464.7843428,0.0,1.0
1994-10-14,18.25,18.88,18.25,18.88,509300,2.13921417102751,2.21306101638353,2.13921417102751,2.21306101638353,4344924.93827093,0.0,1.0
1994-10-17,18.38,18.5,18.12,18.25,570300,2.15445240895812,2.16851847474022,2.1239759330969,2.13921417102751,4865326.31513039,0.0,1.0
1994-10-18,18.25,18.38,18.12,18.38,526200,2.13921417102751,2.15445240895812,2.1239759330969,2.15445240895812,4489101.71317134,0.0,1.0
1994-10-19,18.38,18.62,18.12,18.25,693200,2.15445240895812,2.18258454052232,2.1239759330969,2.13921417102751,5913807.12195053,0.0,1.0
1994-10-20,18.5,18.5,18.25,18.25,526600,2.16851847474022,2.16851847474022,2.13921417102751,2.13921417102751,4492514.18121631,0.0,1.0
1994-10-21,18.38,18.5,18.25,18.38,740600,2.15445240895812,2.16851847474022,2.13921417102751,2.15445240895812,6318184.58528067,0.0,1.0
1994-10-24,17.62,18.38,17.62,18.38,616900,2.06536732567149,2.15445240895812,2.06536732567149,2.15445240895812,5262878.84237058,0.0,1.0
1994-10-25,18.12,18.12,17.25,17.38,1231900,2.1239759330969,2.1239759330969,2.02199695617669,2.0372351941073,10509548.4615275,0.0,1.0
1994-10-26,18.25,18.5,18.0,18.12,1101500,2.13921417102751,2.16851847474022,2.1099098673148,2.1239759330969,9397083.87886399,0.0,1.0
1994-10-27,17.88,18.25,17.5,18.25,865200,2.09584380153271,2.13921417102751,2.05130125988939,2.13921417102751,7381168.38129197,0.0,1.0
1994-10-28,18.25,18.38,17.88,17.88,693000,2.13921417102751,2.15445240895812,2.09584380153271,2.09584380153271,5912100.88792805,0.0,1.0
1994-10-31,18.5,18.5,18.25,18.38,418500,2.16851847474022,2.16851847474022,2.13921417102751,2.15445240895812,3570294.69206044,0.0,1.0
1994-11-01,19.0,19.5,18.25,18.38,1270700,2.22712708216563,2.28573568959104,2.13921417102751,2.15445240895812,10840557.8618906,0.0,1.0
1994-11-02,19.0,19.25,18.62,18.88,884100,2.22712708216563,2.25643138587833,2.18258454052232,2.21306101638353,7542407.49641728,0.0,1.0
1994-11-03,20.75,20.88,19.75,19.75,3149600,2.43225720815457,2.44749544608517,2.31503999330374,2.31503999330374,26869773.3861734,0.0,1.0
1994-11-04,20.62,20.75,20.12,20.5,2374300,2.41701897022396,2.43225720815457,2.35841036279855,2.40295290444186,20255557.1979907,0.0,1.0
1994-11-07,20.88,21.12,20.62,20.75,1849100,2.44749544608517,2.47562757764937,2.41701897022396,2.43225720815457,15774986.6549318,0.0,1.0
1994-11-08,20.62,21.0,20.38,21.0,1426500,2.41701897022396,2.46156151186727,2.38888683865976,2.46156151186727,12169714.1654103,0.0,1.0
1994-11-09,20.62,21.0,20.5,20.88,1385500,2.41701897022396,2.46156151186727,2.40295290444186,2.44749544608517,11819936.1907999,0.0,1.0
1994-11-10,20.75,20.88,20.38,20.75,600100,2.43225720815457,2.44749544608517,2.38888683865976,2.43225720815457,5119555.18448141,0.0,1.0
1994-11-11,20.25,20.62,20.12,20.5,528900,2.37364860072916,2.41701897022396,2.35841036279855,2.40295290444186,4512135.87247494,0.0,1.0
1994-11-14,20.75,21.0,20.38,20.38,880000,2.43225720815457,2.46156151186727,2.38888683865976,2.38888683865976,7507429.69895624,0.0,1.0
1994-11-15,20.75,21.0,20.25,20.75,675500,2.43225720815457,2.46156151186727,2.37364860072916,2.43225720815457,5762805.41096016,0.0,1.0
1994-11-16,20.5,20.62,20.5,20.5,495800,2.40295290444186,2.41701897022396,2.40295290444186,2.40295290444186,4229754.14175285,0.0,1.0
1994-11-17,20.75,20.88,20.5,20.62,844800,2.43225720815457,2.44749544608517,2.40295290444186,2.41701897022396,7207132.51099799,0.0,1.0
1994-11-18,20.88,20.88,20.5,20.75,996700,2.44749544608517,2.44749544608517,2.40295290444186,2.43225720815457,8503017.25107921,0.0,1.0
1994-11-21,21.12,21.12,20.62,20.88,1720900,2.47562757764937,2.47562757764937,2.41701897022396,2.44749544608517,14681290.6465157,0.0,1.0
1994-11-22,20.5,21.38,20.38,21.0,3496300,2.40295290444186,2.50610405351058,2.38888683865976,2.46156151186727,29827530.0641599,0.0,1.0
1994-11-23,19.75,20.38,19.12,20.25,1267800,2.31503999330374,2.38888683865976,2.24119314794773,2.37364860072916,10815817.4685645,0.0,1.0
1994-11-25,19.38,19.62,19.25,19.62,620300,2.27166962380894,2.29980175537314,2.25643138587833,2.29980175537314,5291884.82075291,0.0,1.0
1994-11-28,20.12,20.25,19.5,19.75,1684900,2.36895991213512,2.38426631315786,2.29596015341128,2.32539553999347,14310156.8862962,0.09,1.0
1994-11-29,19.88,20.19,19.75,20.0,989700,2.34070194101621,2.37720182037814,2.32539553999347,2.35483092657567,8405699.01499635,0.0,1.0
1994-11-30,19.38,20.0,19.38,20.0,1360400,2.28183116785182,2.35483092657567,2.28183116785182,2.35483092657567,11554120.3799141,0.0,1.0
1994-12-01,19.5,19.88,19.38,19.5,1966900,2.29596015341128,2.34070194101621,2.28183116785182,2.29596015341128,16705233.2955403,0.0,1.0
1994-12-02,20.0,20.12,19.5,19.62,864000,2.35483092657567,2.36895991213512,2.29596015341128,2.31008913897073,7338106.44534387,0.0,1.0
1994-12-05,19.62,20.25,19.62,20.25,726900,2.31008913897073,2.38426631315786,2.31008913897073,2.38426631315786,6173691.63787091,0.0,1.0
1994-12-06,19.5,19.62,19.25,19.62,812000,2.29596015341128,2.31008913897073,2.26652476682908,2.31008913897073,6896461.15002224,0.0,1.0
1994-12-07,19.38,19.5,19.12,19.25,474700,2.28183116785182,2.29596015341128,2.25121836580634,2.26652476682908,4031711.95556104,0.0,1.0
1994-12-08,18.75,19.25,18.5,18.88,403800,2.20765399366469,2.26652476682908,2.17821860708249,2.22296039468743,3429545.58174752,0.0,1.0
1994-12-09,19.12,19.38,18.62,18.75,455200,2.25121836580634,2.28183116785182,2.19234759264195,2.20765399366469,3866094.96981543,0.0,1.0
1994-12-12,18.75,19.25,18.62,19.12,361500,2.20765399366469,2.26652476682908,2.19234759264195,2.25121836580634,3070284.12036089,0.0,1.0
1994-12-13,18.62,18.88,18.5,18.5,656800,2.19234759264195,2.22296039468743,2.17821860708249,2.17821860708249,5578319.80706233,0.0,1.0
1994-12-14,19.12,19.25,18.5,18.5,1213900,2.25121836580634,2.26652476682908,2.17821860708249,2.17821860708249,10309869.692133,0.0,1.0
1994-12-15,18.88,19.12,18.88,19.0,659300,2.22296039468743,2.25121836580634,2.22296039468743,2.23708938024689,5599552.7539528,0.0,1.0
1994-12-16,19.75,19.75,19.12,19.25,1631700,2.32539553999347,2.32539553999347,2.25121836580634,2.26652476682908,13858319.7764671,0.0,1.0
1994-12-19,19.75,19.75,19.5,19.5,553100,2.32539553999347,2.32539553999347,2.29596015341128,2.29596015341128,4697577.17004595,0.0,1.0
1994-12-20,19.25,19.75,19.0,19.5,578200,2.26652476682908,2.32539553999347,2.23708938024689,2.29596015341128,4910755.95682619,0.0,1.0
1994-12-21,18.88,19.38,18.75,19.0,546500,2.22296039468743,2.28183116785182,2.20765399366469,2.23708938024689,4641522.19025513,0.0,1.0
1994-12-22,18.62,19.12,18.62,18.88,887100,2.19234759264195,2.25121836580634,2.19234759264195,2.22296039468743,7534298.87461174,0.0,1.0
1994-12-23,18.5,18.88,18.5,18.75,475100,2.17821860708249,2.22296039468743,2.17821860708249,2.20765399366469,4035109.22706352,0.0,1.0
1994-12-27,18.12,18.38,17.88,18.38,1100400,2.13347681947756,2.16408962152304,2.10521884835865,2.16408962152304,9345893.903306,0.0,1.0
1994-12-28,17.75,18.0,17.5,18.0,964900,2.08991244733591,2.1193478339181,2.06047706075371,2.1193478339181,8195068.18184293,0.0,1.0
1994-12-29,18.0,18.12,17.75,17.88,666100,2.1193478339181,2.13347681947756,2.08991244733591,2.10521884835865,5657306.36949486,0.0,1.0
1994-12-30,18.12,18.38,18.0,18.0,425500,2.13347681947756,2.16408962152304,2.1193478339181,2.1193478339181,3613847.56075673,0.0,1.0
1995-01-03,17.62,18.0,17.5,18.0,503700,2.07460604631316,2.1193478339181,2.06047706075371,2.1193478339181,4278014.13949041,0.0,1.0
1995-01-04,17.88,18.12,17.5,17.5,722300,2.10521884835865,2.13347681947756,2.06047706075371,2.06047706075371,6134623.01559245,0.0,1.0
1995-01-05,18.0,18.38,17.75,17.75,659900,2.1193478339181,2.16408962152304,2.08991244733591,2.08991244733591,5604648.66120651,0.0,1.0
1995-01-06,18.0,18.25,17.75,18.25,508100,2.1193478339181,2.1487832205003,2.08991244733591,2.1487832205003,4315384.12601762,0.0,1.0
1995-01-09,18.0,18.12,17.88,18.12,421900,2.1193478339181,2.13347681947756,2.10521884835865,2.13347681947756,3583272.11723447,0.0,1.0
1995-01-10,17.88,18.25,17.62,18.25,675600,2.10521884835865,2.1487832205003,2.07460604631316,2.1487832205003,5737991.56767861,0.0,1.0
1995-01-11,18.12,18.12,17.75,17.88,364300,2.13347681947756,2.13347681947756,2.08991244733591,2.10521884835865,3094065.0208782,0.0,1.0
1995-01-12,18.0,18.12,17.88,18.0,568100,2.1193478339181,2.13347681947756,2.10521884835865,2.1193478339181,4824974.85138872,0.0,1.0
1995-01-13,17.88,18.12,17.88,18.12,543000,2.10521884835865,2.13347681947756,2.10521884835865,2.13347681947756,4611796.06460847,0.0,1.0
1995-01-16,17.88,18.25,17.88,18.0,789900,2.10521884835865,2.1487832205003,2.10521884835865,2.1193478339181,6708761.89951055,0.0,1.0
1995-01-17,18.0,18.12,17.88,18.0,845300,2.1193478339181,2.13347681947756,2.10521884835865,2.1193478339181,7179284.00260322,0.0,1.0
1995-01-18,17.88,18.12,17.75,18.0,488300,2.10521884835865,2.13347681947756,2.08991244733591,2.1193478339181,4147219.18664515,0.0,1.0
1995-01-19,17.62,17.88,17.38,17.88,1215700,2.07460604631316,2.10521884835865,2.04634807519426,2.10521884835865,10325157.4138942,0.0,1.0
1995-01-20,17.62,17.62,17.25,17.62,1022900,2.07460604631316,2.07460604631316,2.03104167417151,2.07460604631316,8687672.54970169,0.0,1.0
1995-01-23,17.25,17.5,17.12,17.38,673300,2.03104167417151,2.06047706075371,2.01573527314877,2.04634807519426,5718457.2565394,0.0,1.0
1995-01-24,17.12,17.5,17.0,17.38,1419700,2.01573527314877,2.06047706075371,2.00160628758932,2.04634807519426,12057765.8801559,0.0,1.0
1995-01-25,17.25,17.38,17.12,17.25,676600,2.03104167417151,2.04634807519426,2.01573527314877,2.03104167417151,5746484.74643481,0.0,1.0
1995-01-26,17.38,17.38,16.88,17.12,901100,2.04634807519426,2.04634807519426,1.98747730202986,2.01573527314877,7653203.37719832,0.0,1.0
1995-01-27,17.25,17.62,17.12,17.5,414000,2.03104167417151,2.07460604631316,2.01573527314877,2.06047706075371,3516176.00506061,0.0,1.0
1995-01-30,17.38,17.5,16.75,17.38,725700,2.04634807519426,2.06047706075371,1.97217090100712,2.04634807519426,6163499.82336347,0.0,1.0
1995-01-31,16.88,17.38,16.88,17.38,773000,1.98747730202986,2.04634807519426,1.98747730202986,2.04634807519426,6565227.17853105,0.0,1.0
1995-02-01,17.12,17.38,16.88,17.12,1874200,2.01573527314877,2.04634807519426,1.98747730202986,2.01573527314877,15917915.624842,0.0,1.0
1995-02-02,16.88,17.38,16.88,17.0,850300,1.98747730202986,2.04634807519426,1.98747730202986,2.00160628758932,7221749.89638415,0.0,1.0
1995-02-03,16.75,17.0,16.75,17.0,976900,1.97217090100712,2.00160628758932,1.97217090100712,2.00160628758932,8296986.32691717,0.0,1.0
1995-02-06,16.88,17.25,16.75,17.0,1312100,1.98747730202986,2.03104167417151,1.97217090100712,2.00160628758932,11143899.8459904,0.0,1.0
1995-02-07,16.75,17.0,16.75,16.88,957400,1.97217090100712,2.00160628758932,1.97217090100712,1.98747730202986,8131369.34117157,0.0,1.0
1995-02-08,16.75,17.12,16.75,16.75,805400,1.97217090100712,2.01573527314877,1.97217090100712,1.97217090100712,6840406.17023144,0.0,1.0
1995-02-09,16.88,17.0,16.62,16.88,1160600,1.98747730202986,2.00160628758932,1.95686449998438,1.98747730202986,9857183.26442838,0.0,1.0
1995-02-10,16.88,17.0,16.75,17.0,710900,1.98747730202986,2.00160628758932,1.97217090100712,2.00160628758932,6037800.77777196,0.0,1.0
1995-02-13,17.25,17.38,16.88,17.0,2382000,2.03104167417151,2.04634807519426,1.98747730202986,2.00160628758932,20230751.7972328,0.0,1.0
1995-02-14,17.88,18.38,17.25,17.5,5368500,2.10521884835865,2.16408962152304,2.03104167417151,2.06047706075371,45595630.1525793,0.0,1.0
1995-02-15,18.25,18.5,18.0,18.25,1741200,2.1487832205003,2.17821860708249,2.1193478339181,2.1487832205003,14788322.8502694,0.0,1.0
1995-02-16,18.5,18.62,18.12,18.25,959000,2.17821860708249,2.19234759264195,2.13347681947756,2.1487832205003,8144958.42718147,0.0,1.0
1995-02-17,17.88,18.5,17.88,18.5,1390800,2.10521884835865,2.17821860708249,2.10521884835865,2.17821860708249,11812313.0141021,0.0,1.0
1995-02-21,18.0,18.12,17.88,18.0,684300,2.1193478339181,2.13347681947756,2.10521884835865,2.1193478339181,5811882.22285743,0.0,1.0
1995-02-22,17.75,18.0,17.75,18.0,520100,2.08991244733591,2.1193478339181,2.08991244733591,2.1193478339181,4417302.27109183,0.0,1.0
1995-02-23,17.62,18.38,17.62,18.0,1239800,2.07460604631316,2.16408962152304,2.07460604631316,2.1193478339181,10529843.0219182,0.0,1.0
1995-02-24,17.88,18.0,17.62,17.75,830800,2.10521884835865,2.1193478339181,2.07460604631316,2.08991244733591,7056132.91063852,0.0,1.0
1995-02-27,17.75,18.0,17.62,18.0,884400,2.10168660196878,2.13128782171482,2.08629396770084,2.13128782171482,7469286.80293942,0.1,1.0
1995-02-28,17.5,17.88,17.25,17.5,1279300,2.07208538222274,2.11707923623672,2.04248416247671,2.07208538222274,10804453.4226599,0.0,1.0
1995-03-01,17.5,18.12,17.5,17.62,2001200,2.07208538222274,2.14549640719292,2.07208538222274,2.08629396770084,16901330.5631415,0.0,1.0
1995-03-02,18.75,18.75,17.88,18.0,3381300,2.22009148095294,2.22009148095294,2.11707923623672,2.13128782171482,28557100.2564213,0.0,1.0
1995-03-03,18.38,18.75,18.25,18.5,1204800,2.1762816757288,2.22009148095294,2.16088904146086,2.1904902612069,10175256.37741,0.0,1.0
1995-03-06,18.38,18.62,18.12,18.12,751800,2.1762816757288,2.204698846685,2.14549640719292,2.14549640719292,6349400.51837387,0.0,1.0
1995-03-07,18.25,18.62,18.12,18.62,786600,2.16088904146086,2.204698846685,2.14549640719292,2.204698846685,6643307.3260879,0.0,1.0
1995-03-08,18.25,18.38,18.12,18.25,1334100,2.16088904146086,2.1762816757288,2.14549640719292,2.16088904146086,11267272.1888302,0.0,1.0
1995-03-09,18.25,18.25,17.88,18.12,818900,2.16088904146086,2.16088904146086,2.11707923623672,2.14549640719292,6916100.13899489,0.0,1.0
1995-03-10,18.38,18.62,18.12,18.25,1421300,2.1762816757288,2.204698846685,2.14549640719292,2.16088904146086,12003728.3276999,0.0,1.0
1995-03-13,18.25,18.5,18.12,18.38,987100,2.16088904146086,2.1904902612069,2.14549640719292,2.1762816757288,8336649.70961272,0.0,1.0
1995-03-14,18.25,18.5,18.12,18.25,637900,2.16088904146086,2.1904902612069,2.14549640719292,2.16088904146086,5387446.91496501,0.0,1.0
1995-03-15,18.38,18.5,18.25,18.38,703800,2.1762816757288,2.1904902612069,2.16088904146086,2.1762816757288,5944011.81807865,0.0,1.0
1995-03-16,18.62,18.62,18.25,18.38,783100,2.204698846685,2.204698846685,2.16088904146086,2.1762816757288,6613747.73335804,0.0,1.0
1995-03-17,18.62,18.62,18.38,18.5,964100,2.204698846685,2.204698846685,2.1762816757288,2.1904902612069,8142400.95738793,0.0,1.0
1995-03-20,19.25,19.25,18.62,18.62,971300,2.27929392044502,2.27929392044502,2.204698846685,2.204698846685,8203209.2624322,0.0,1.0
1995-03-21,19.12,19.38,18.88,19.0,979400,2.26390128617708,2.29468655471296,2.23548411522088,2.24969270069898,8271618.60560702,0.0,1.0
1995-03-22,18.88,19.12,18.75,19.12,568500,2.23548411522088,2.26390128617708,2.22009148095294,2.26390128617708,4801322.4191215,0.0,1.0
1995-03-23,19.0,19.0,18.75,18.75,758700,2.24969270069898,2.24969270069898,2.22009148095294,2.22009148095294,6407675.1440413,0.0,1.0
1995-03-24,19.5,19.5,19.0,19.0,1063300,2.30889514019106,2.30889514019106,2.24969270069898,2.24969270069898,8980204.27133137,0.0,1.0
1995-03-27,19.62,19.62,19.25,19.5,476800,2.32310372566916,2.32310372566916,2.27929392044502,2.30889514019106,4026861.08959917,0.0,1.0
1995-03-28,22.0,22.38,21.12,22.12,7553000,2.60490733765145,2.64990119166543,2.50071104414539,2.61911592312955,63789601.1110372,0.0,1.0
1995-03-29,21.75,22.0,21.38,22.0,4713400,2.57530611790541,2.60490733765145,2.53149631268127,2.60490733765145,39807481.2494059,0.0,1.0
1995-03-30,22.25,22.38,21.75,21.88,2164100,2.63450855739749,2.64990119166543,2.57530611790541,2.59069875217335,18277118.4647684,0.0,1.0
1995-03-31,23.0,23.25,21.75,22.25,2210900,2.72331221663561,2.75291343638165,2.57530611790541,2.63450855739749,18672372.4475562,0.0,1.0
1995-04-03,22.5,23.12,22.5,22.88,2171800,2.66410977714353,2.73752080211371,2.66410977714353,2.70910363115751,18342149.5687741,0.0,1.0
1995-04-04,22.5,23.0,22.25,22.5,3865000,2.66410977714353,2.72331221663561,2.63450855739749,2.66410977714353,32642235.9716879,0.0,1.0
1995-04-05,22.5,22.62,22.25,22.38,925000,2.66410977714353,2.67831836262163,2.63450855739749,2.64990119166543,7812178.07860577,0.0,1.0
1995-04-06,22.88,22.88,22.12,22.25,2000400,2.70910363115751,2.70910363115751,2.61911592312955,2.63450855739749,16894574.0848032,0.0,1.0
1995-04-07,22.62,22.88,22.38,22.88,1004600,2.67831836262163,2.70910363115751,2.64990119166543,2.70910363115751,8484447.67326201,0.0,1.0
1995-04-10,22.5,22.75,22.38,22.38,970100,2.66410977714353,2.69371099688957,2.64990119166543,2.64990119166543,8193074.54492482,0.0,1.0
1995-04-11,22.12,22.75,22.12,22.62,752400,2.61911592312955,2.69371099688957,2.61911592312955,2.67831836262163,6354467.87712755,0.0,1.0
1995-04-12,22.0,22.12,21.62,22.0,600300,2.60490733765145,2.61911592312955,2.55991348363747,2.60490733765145,5069892.43306708,0.0,1.0
1995-04-13,21.88,22.12,21.62,22.0,982200,2.59069875217335,2.61911592312955,2.55991348363747,2.60490733765145,8295266.27979092,0.0,1.0
1995-04-17,21.5,22.12,21.38,22.0,568800,2.54570489815937,2.61911592312955,2.53149631268127,2.60490733765145,4803856.09849835,0.0,1.0
1995-04-18,20.62,21.62,20.25,21.5,1986800,2.44150860465331,2.55991348363747,2.39769879942918,2.54570489815937,16779713.953053,0.0,1.0
1995-04-19,21.0,21.12,20.62,20.88,1167400,2.48650245866729,2.50071104414539,2.44150860465331,2.47229387318919,9859391.01509665,0.0,1.0
1995-04-20,20.75,21.0,20.62,20.75,589300,2.45690123892125,2.48650245866729,2.44150860465331,2.45690123892125,4976990.8559161,0.0,1.0
1995-04-21,21.38,21.38,20.62,20.75,1305100,2.53149631268127,2.53149631268127,2.44150860465331,2.45690123892125,11022349.8490686,0.0,1.0
1995-04-24,21.88,21.88,21.25,21.38,1104900,2.59069875217335,2.59069875217335,2.51610367841333,2.53149631268127,9331541.14492057,0.0,1.0
1995-04-25,21.0,21.75,20.88,21.75,1021100,2.48650245866729,2.57530611790541,2.47229387318919,2.57530611790541,8623800.03898851,0.0,1.0
1995-04-26,21.12,21.12,20.75,21.0,525400,2.50071104414539,2.50071104414539,2.45690123892125,2.48650245866729,4437317.14864809,0.0,1.0
1995-04-27,21.38,21.38,20.75,20.88,470400,2.53149631268127,2.53149631268127,2.45690123892125,2.47229387318919,3972809.26289315,0.0,1.0
1995-04-28,21.38,21.38,20.88,21.25,464200,2.53149631268127,2.53149631268127,2.47229387318919,2.51610367841333,3920446.55577168,0.0,1.0
1995-05-01,21.12,21.5,21.0,21.12,855300,2.50071104414539,2.54570489815937,2.48650245866729,2.50071104414539,7223519.90338544,0.0,1.0
1995-05-02,20.88,21.12,20.5,21.12,582100,2.47229387318919,2.50071104414539,2.42730001917522,2.50071104414539,4916182.55087182,0.0,1.0
1995-05-03,20.88,21.0,20.5,20.75,1191900,2.47229387318919,2.48650245866729,2.42730001917522,2.45690123892125,10066308.1642057,0.0,1.0
1995-05-04,21.0,21.12,20.62,20.88,998800,2.48650245866729,2.50071104414539,2.44150860465331,2.47229387318919,8435463.20530969,0.0,1.0
1995-05-05,21.0,21.12,20.75,21.0,744100,2.48650245866729,2.50071104414539,2.45690123892125,2.48650245866729,6284369.41436818,0.0,1.0
1995-05-08,21.0,21.25,20.38,20.75,909600,2.48650245866729,2.51610367841333,2.41309143369712,2.45690123892125,7682115.87059441,0.0,1.0
1995-05-09,21.25,21.38,21.0,21.0,762700,2.51610367841333,2.53149631268127,2.48650245866729,2.48650245866729,6441457.53573258,0.0,1.0
1995-05-10,21.25,21.5,20.88,21.5,969700,2.51610367841333,2.54570489815937,2.47229387318919,2.54570489815937,8189696.30575571,0.0,1.0
1995-05-11,22.12,22.12,21.0,21.38,2057700,2.61911592312955,2.61911592312955,2.48650245866729,2.53149631268127,17378506.8457807,0.0,1.0
1995-05-12,22.75,22.88,21.75,22.0,3141000,2.69371099688957,2.70910363115751,2.57530611790541,2.60490733765145,26527623.0755684,0.0,1.0
1995-05-15,22.75,22.88,22.5,22.62,1061500,2.69371099688957,2.70910363115751,2.66410977714353,2.67831836262163,8965002.1950703,0.0,1.0
1995-05-16,22.75,22.88,22.25,22.75,1588100,2.69371099688957,2.70910363115751,2.63450855739749,2.69371099688957,13412454.0612258,0.0,1.0
1995-05-17,22.88,22.88,22.25,22.62,618300,2.70910363115751,2.70910363115751,2.63450855739749,2.67831836262163,5221913.19567778,0.0,1.0
1995-05-18,22.25,22.62,22.25,22.62,909500,2.63450855739749,2.67831836262163,2.63450855739749,2.67831836262163,7681271.31080211,0.0,1.0
1995-05-19,22.25,22.25,21.75,21.75,1191200,2.63450855739749,2.63450855739749,2.57530611790541,2.57530611790541,10060396.2456597,0.0,1.0
1995-05-22,22.62,22.62,22.12,22.12,562000,2.67831836262163,2.67831836262163,2.61911592312955,2.61911592312955,4746426.03262318,0.0,1.0
1995-05-23,22.38,22.62,22.25,22.62,760700,2.64990119166543,2.67831836262163,2.63450855739749,2.67831836262163,6424566.33988693,0.0,1.0
1995-05-24,22.25,22.75,21.88,22.5,1707500,2.63450855739749,2.69371099688957,2.59069875217335,2.66410977714353,14420858.4532101,0.0,1.0
1995-05-25,22.0,22.25,21.88,22.0,602900,2.60490733765145,2.63450855739749,2.59069875217335,2.60490733765145,5091850.9876664,0.0,1.0
1995-05-26,21.5,21.88,21.5,21.75,308900,2.55754538605779,2.60274851381137,2.55754538605779,2.58728428589567,2596767.21132875,0.1,1.0
1995-05-30,21.62,21.75,21.25,21.5,814600,2.57182005797997,2.58728428589567,2.52780648621991,2.55754538605779,6847933.21576045,0.0,1.0
1995-05-31,22.25,22.25,21.62,21.75,674400,2.64676208557143,2.64676208557143,2.57182005797997,2.58728428589567,5669342.20563325,0.0,1.0
1995-06-01,22.0,22.12,21.88,22.0,564600,2.61702318573355,2.63129785765573,2.60274851381137,2.61702318573355,4746308.73265204,0.0,1.0
1995-06-02,21.75,22.12,21.38,22.0,643400,2.58728428589567,2.63129785765573,2.54327071413561,2.61702318573355,5408740.7697278,0.0,1.0
1995-06-05,21.88,22.25,21.62,21.75,447300,2.60274851381137,2.64676208557143,2.57182005797997,2.58728428589567,3760226.52517757,0.0,1.0
1995-06-06,21.88,22.38,21.75,22.12,876600,2.60274851381137,2.66222631348713,2.58728428589567,2.63129785765573,7369136.08757133,0.0,1.0
1995-06-07,21.62,22.0,21.62,21.75,472900,2.57182005797997,2.61702318573355,2.57182005797997,2.58728428589567,3975432.87224787,0.0,1.0
1995-06-08,21.75,21.75,21.38,21.62,626600,2.58728428589567,2.58728428589567,2.54327071413561,2.57182005797997,5267511.60446292,0.0,1.0
1995-06-09,21.62,21.88,21.38,21.5,745100,2.57182005797997,2.60274851381137,2.54327071413561,2.55754538605779,6263681.60945631,0.0,1.0
1995-06-12,21.88,22.12,21.75,21.75,638200,2.60274851381137,2.63129785765573,2.58728428589567,2.58728428589567,5365026.98047915,0.0,1.0
1995-06-13,22.5,22.75,21.88,22.0,958300,2.67650098540931,2.70623988524719,2.60274851381137,2.61702318573355,8055946.96865117,0.0,1.0
1995-06-14,22.12,22.62,22.12,22.38,946300,2.63129785765573,2.6907756573315,2.63129785765573,2.66222631348713,7955068.99346197,0.0,1.0
1995-06-15,22.25,22.62,22.12,22.38,869600,2.64676208557143,2.6907756573315,2.63129785765573,2.66222631348713,7310290.6020443,0.0,1.0
1995-06-16,22.25,22.38,22.12,22.25,1005400,2.64676208557143,2.66222631348713,2.63129785765573,2.64676208557143,8451893.02126879,0.0,1.0
1995-06-19,22.12,22.5,22.12,22.38,549800,2.63129785765573,2.67650098540931,2.63129785765573,2.66222631348713,4621892.56325202,0.0,1.0
1995-06-20,21.88,22.12,21.75,22.12,426500,2.60274851381137,2.63129785765573,2.58728428589567,2.63129785765573,3585371.36818295,0.0,1.0
1995-06-21,22.12,22.38,21.88,22.0,760600,2.63129785765573,2.66222631348713,2.60274851381137,2.61702318573355,6393982.32740904,0.0,1.0
1995-06-22,22.38,22.5,22.12,22.25,593500,2.66222631348713,2.67650098540931,2.63129785765573,2.64676208557143,4989256.52289937,0.0,1.0
1995-06-23,21.88,22.38,21.88,22.12,315900,2.60274851381137,2.66222631348713,2.60274851381137,2.63129785765573,2655612.69685579,0.0,1.0
1995-06-26,21.62,22.0,21.62,22.0,399600,2.57182005797997,2.61702318573355,2.57182005797997,2.61702318573355,3359236.57380049,0.0,1.0
1995-06-27,21.5,22.0,21.38,21.62,581700,2.55754538605779,2.61702318573355,2.54327071413561,2.57182005797997,4890059.84729665,0.0,1.0
1995-06-28,21.38,21.75,21.12,21.62,601100,2.54327071413561,2.58728428589567,2.51234225830421,2.57182005797997,5053145.90718585,0.0,1.0
1995-06-29,21.5,21.75,21.12,21.38,534000,2.55754538605779,2.58728428589567,2.51234225830421,2.54327071413561,4489069.89591956,0.0,1.0
1995-06-30,22.0,22.0,21.75,21.75,452900,2.61702318573355,2.61702318573355,2.58728428589567,2.58728428589567,3807302.9135992,0.0,1.0
1995-07-03,22.19,22.25,22.0,22.0,239000,2.63962474961034,2.64676208557143,2.61702318573355,2.61702318573355,2009153.00585164,0.0,1.0
1995-07-05,22.0,22.38,21.88,22.0,775800,2.61702318573355,2.66222631348713,2.60274851381137,2.61702318573355,6521761.09598202,0.0,1.0
1995-07-06,21.88,21.88,21.5,21.75,701900,2.60274851381137,2.60274851381137,2.55754538605779,2.58728428589567,5900520.89877517,0.0,1.0
1995-07-07,21.25,21.5,20.88,21.5,1691400,2.52780648621991,2.55754538605779,2.48379291445984,2.55754538605779,14218750.6029182,0.0,1.0
1995-07-10,21.62,21.62,21.25,21.5,812600,2.57182005797997,2.57182005797997,2.52780648621991,2.55754538605779,6831120.21989558,0.0,1.0
1995-07-11,21.5,21.81,21.38,21.75,728000,2.55754538605779,2.59442162185676,2.54327071413561,2.58728428589567,6119930.49481169,0.0,1.0
1995-07-12,21.62,21.62,21.12,21.25,869000,2.57182005797997,2.57182005797997,2.51234225830421,2.52780648621991,7305246.70328484,0.0,1.0
1995-07-13,21.38,21.5,21.12,21.5,537100,2.54327071413561,2.55754538605779,2.51234225830421,2.55754538605779,4515130.0395101,0.0,1.0
1995-07-14,21.38,21.5,21.12,21.12,922600,2.54327071413561,2.55754538605779,2.51234225830421,2.51234225830421,7755834.99246326,0.0,1.0
1995-07-17,22.0,22.0,21.12,21.25,1119500,2.61702318573355,2.61702318573355,2.51234225830421,2.52780648621991,9411074.43535946,0.0,1.0
1995-07-18,22.38,22.5,21.12,22.12,1389600,2.66222631348713,2.67650098540931,2.51234225830421,2.63129785765573,11681669.5269098,0.0,1.0
1995-07-19,22.38,22.75,21.5,22.25,1854800,2.66222631348713,2.70623988524719,2.55754538605779,2.64676208557143,15592372.3650779,0.0,1.0
1995-07-20,22.0,22.38,21.62,22.25,1966200,2.61702318573355,2.66222631348713,2.57182005797997,2.64676208557143,16528856.234751,0.0,1.0
1995-07-21,21.75,21.88,21.5,21.88,1787000,2.58728428589567,2.60274851381137,2.55754538605779,2.60274851381137,15022411.8052589,0.0,1.0
1995-07-24,21.38,21.62,21.25,21.62,1064000,2.54327071413561,2.57182005797997,2.52780648621991,2.57182005797997,8944513.80010938,0.0,1.0
1995-07-25,21.5,21.5,21.25,21.5,584700,2.55754538605779,2.55754538605779,2.52780648621991,2.55754538605779,4915279.34109395,0.0,1.0
1995-07-26,20.75,21.38,20.62,21.25,2139100,2.46832868654414,2.54327071413561,2.45286445862845,2.52780648621991,17982339.7272688,0.0,1.0
1995-07-27,20.38,21.0,20.0,20.62,2838400,2.42431511478408,2.49806758638203,2.3791119870305,2.45286445862845,23861003.7314197,0.0,1.0
1995-07-28,20.5,20.62,20.25,20.62,840300,2.43858978670626,2.45286445862845,2.40885088686838,2.45286445862845,7063980.212624,0.0,1.0
1995-07-31,20.38,20.75,20.38,20.75,906300,2.42431511478408,2.46832868654414,2.42431511478408,2.46832868654414,7618809.07616461,0.0,1.0
1995-08-01,20.12,20.5,20.0,20.5,863300,2.39338665895268,2.43858978670626,2.3791119870305,2.43858978670626,7257329.66506997,0.0,1.0
1995-08-02,19.5,20.62,19.38,20.38,1730000,2.31963418735474,2.45286445862845,2.30535951543256,2.42431511478408,14543241.4231102,0.0,1.0
1995-08-03,20.38,20.5,19.25,19.38,3548000,2.42431511478408,2.43858978670626,2.28989528751686,2.30535951543256,29826254.6642746,0.0,1.0
1995-08-04,20.38,20.5,20.0,20.25,1035500,2.42431511478408,2.43858978670626,2.3791119870305,2.40885088686838,8704928.60903504,0.0,1.0
1995-08-07,20.25,20.38,20.0,20.38,1737800,2.40885088686838,2.42431511478408,2.3791119870305,2.42431511478408,14608812.1069832,0.0,1.0
1995-08-08,19.25,19.5,18.62,19.0,4798500,2.28989528751686,2.31963418735474,2.2149532599254,2.26015638767898,40338580.3287828,0.0,1.0
1995-08-09,18.62,19.25,18.5,19.0,2358100,2.2149532599254,2.28989528751686,2.20067858800321,2.26015638767898,19823362.7744717,0.0,1.0
1995-08-10,18.75,19.0,18.5,18.75,2315700,2.23041748784109,2.26015638767898,2.20067858800321,2.23041748784109,19466927.2621366,0.0,1.0
1995-08-11,18.62,18.88,18.38,18.88,844000,2.2149532599254,2.24588171575679,2.18640391608103,2.24588171575679,7095084.25497398,0.0,1.0
1995-08-14,18.62,18.62,18.25,18.38,709500,2.2149532599254,2.2149532599254,2.17093968816533,2.18640391608103,5964410.28306166,0.0,1.0
1995-08-15,18.75,18.75,18.38,18.62,871200,2.23041748784109,2.23041748784109,2.18640391608103,2.2149532599254,7323740.99873621,0.0,1.0
1995-08-16,18.88,18.88,18.62,18.75,510300,2.24588171575679,2.24588171575679,2.2149532599254,2.23041748784109,4289835.89492089,0.0,1.0
1995-08-17,18.62,18.88,18.5,18.75,688900,2.2149532599254,2.24588171575679,2.20067858800321,2.23041748784109,5791236.42565353,0.0,1.0
1995-08-18,18.62,18.88,18.62,18.88,702100,2.2149532599254,2.24588171575679,2.2149532599254,2.24588171575679,5902202.19836165,0.0,1.0
1995-08-21,18.62,19.12,18.5,18.88,695300,2.2149532599254,2.27443105960116,2.20067858800321,2.24588171575679,5845038.0124211,0.0,1.0
1995-08-22,18.75,18.88,18.5,18.75,846000,2.23041748784109,2.24588171575679,2.20067858800321,2.23041748784109,7111897.25083888,0.0,1.0
1995-08-23,18.75,18.88,18.5,18.75,1050800,2.23041748784109,2.24588171575679,2.20067858800321,2.23041748784109,8833548.02740129,0.0,1.0
1995-08-24,18.88,19.0,18.5,18.75,1708200,2.24588171575679,2.26015638767898,2.20067858800321,2.23041748784109,14359979.7681832,0.0,1.0
1995-08-25,18.62,19.12,18.62,19.12,902400,2.2149532599254,2.27443105960116,2.2149532599254,2.27443105960116,7586023.73422811,0.0,1.0
1995-08-28,18.75,18.88,18.5,18.75,427300,2.23041748784109,2.24588171575679,2.20067858800321,2.23041748784109,3592096.5665289,0.0,1.0
1995-08-29,18.75,18.75,18.62,18.75,437700,2.23041748784109,2.23041748784109,2.2149532599254,2.23041748784109,3679524.14502621,0.0,1.0
1995-08-30,18.88,19.0,18.62,19.0,491000,2.24588171575679,2.26015638767898,2.2149532599254,2.26015638767898,4127590.48482492,0.0,1.0
1995-08-31,18.5,18.88,18.5,18.88,794500,2.20067858800321,2.24588171575679,2.20067858800321,2.24588171575679,6678962.60731854,0.0,1.0
1995-09-01,18.88,19.12,18.5,18.62,638900,2.24588171575679,2.27443105960116,2.20067858800321,2.2149532599254,5370911.52903186,0.0,1.0
1995-09-05,19.12,19.25,18.75,18.75,701900,2.27443105960116,2.28989528751686,2.23041748784109,2.23041748784109,5900520.89877517,0.0,1.0
1995-09-06,19.0,19.38,19.0,19.0,590500,2.27205194761413,2.31749298656641,2.27205194761413,2.27205194761413,4938047.30643661,0.1,1.0
1995-09-07,19.12,19.38,18.88,19.25,1079100,2.28640174938853,2.31749298656641,2.25770214583972,2.30194736797747,9023957.40622482,0.0,1.0
1995-09-08,18.88,19.25,18.62,19.25,1097000,2.25770214583972,2.30194736797747,2.22661090866185,2.30194736797747,9173645.88511595,0.0,1.0
1995-09-11,19.0,19.12,18.88,19.12,732600,2.27205194761413,2.28640174938853,2.25770214583972,2.28640174938853,6126356.40422601,0.0,1.0
1995-09-12,19.0,19.12,18.75,19.0,1163100,2.27205194761413,2.28640174938853,2.24215652725078,2.27205194761413,9726406.13398208,0.0,1.0
1995-09-13,18.38,19.38,18.25,18.88,2393900,2.19791130511304,2.31749298656641,2.1823656865241,2.25770214583972,20018952.4925971,0.0,1.0
1995-09-14,18.5,18.75,18.25,18.38,1370400,2.21226110688744,2.24215652725078,2.1823656865241,2.19791130511304,11459949.2442688,0.0,1.0
1995-09-15,18.62,18.75,18.5,18.62,2605700,2.22661090866185,2.24215652725078,2.21226110688744,2.22661090866185,21790126.7847279,0.0,1.0
1995-09-18,18.5,18.75,18.25,18.62,1070600,2.21226110688744,2.24215652725078,2.1823656865241,2.22661090866185,8952876.28496365,0.0,1.0
1995-09-19,18.38,18.62,18.38,18.5,1542200,2.19791130511304,2.22661090866185,2.19791130511304,2.21226110688744,12896624.1422295,0.0,1.0
1995-09-20,18.38,18.62,18.38,18.5,3131900,2.19791130511304,2.22661090866185,2.19791130511304,2.21226110688744,26190466.315036,0.0,1.0
1995-09-21,18.25,18.5,18.12,18.5,1300200,2.1823656865241,2.21226110688744,2.16682006793516,2.21226110688744,10872902.8075002,0.0,1.0
1995-09-22,18.25,18.25,17.88,18.12,1455600,2.1823656865241,2.1823656865241,2.13812046438635,2.16682006793516,12172432.9538512,0.0,1.0
1995-09-25,18.38,18.5,18.0,18.25,1334300,2.19791130511304,2.21226110688744,2.15247026616075,2.1823656865241,11158063.5410302,0.0,1.0
1995-09-26,18.88,18.88,18.38,18.62,1967200,2.25770214583972,2.25770214583972,2.19791130511304,2.22661090866185,16450680.2052872,0.0,1.0
1995-09-27,18.75,18.88,18.62,18.75,1512300,2.24215652725078,2.25770214583972,2.22661090866185,2.24215652725078,12646585.8450874,0.0,1.0
1995-09-28,19.0,19.12,18.75,18.75,1303900,2.27205194761413,2.28640174938853,2.24215652725078,2.24215652725078,10903844.0014609,0.0,1.0
1995-09-29,19.12,19.25,19.0,19.12,2203900,2.28640174938853,2.30194736797747,2.27205194761413,2.28640174938853,18430080.370289,0.0,1.0
1995-10-02,18.88,19.38,18.88,19.12,1542800,2.25770214583972,2.31749298656641,2.25770214583972,2.28640174938853,12901641.6331421,0.0,1.0
1995-10-03,19.12,19.12,18.88,19.0,1461700,2.28640174938853,2.28640174938853,2.25770214583972,2.27205194761413,12223444.1114622,0.0,1.0
1995-10-04,19.25,19.25,18.88,19.12,1202000,2.30194736797747,2.30194736797747,2.25770214583972,2.28640174938853,10051706.7948125,0.0,1.0
1995-10-05,20.0,20.12,19.62,19.88,3318900,2.3916336290675,2.40598343084191,2.34619259011522,2.3772838272931,27754250.9827815,0.0,1.0
1995-10-06,20.88,20.88,19.62,20.0,2256300,2.49686550874647,2.49686550874647,2.34619259011522,2.3916336290675,18868274.5766519,0.0,1.0
1995-10-09,20.38,20.62,20.25,20.5,1644500,2.43707466801979,2.4657742715686,2.42152904943085,2.45142446979419,13752106.3428196,0.0,1.0
1995-10-10,20.25,20.25,19.88,19.88,693100,2.42152904943085,2.42152904943085,2.3772838272931,2.3772838272931,5796038.252483,0.0,1.0
1995-10-11,20.88,20.88,20.12,20.25,1626700,2.49686550874647,2.49686550874647,2.40598343084191,2.42152904943085,13603254.112414,0.0,1.0
1995-10-12,21.0,21.12,20.88,21.0,1624500,2.51121531052088,2.52556511229528,2.49686550874647,2.51121531052088,13584856.6457346,0.0,1.0
1995-10-13,21.12,21.25,20.88,21.0,1440400,2.52556511229528,2.54111073088422,2.49686550874647,2.51121531052088,12045323.1840666,0.0,1.0
1995-10-16,20.88,21.5,20.88,21.0,2489200,2.49686550874647,2.57100615124757,2.49686550874647,2.51121531052088,20815897.2992075,0.0,1.0
1995-10-17,20.38,20.75,20.12,20.75,1329200,2.43707466801979,2.48131989015753,2.40598343084191,2.48131989015753,11115414.8682735,0.0,1.0
1995-10-18,20.75,20.88,20.25,20.38,899800,2.48131989015753,2.49686550874647,2.42152904943085,2.43707466801979,7524563.87185719,0.0,1.0
1995-10-19,21.0,21.12,20.5,20.75,830700,2.51121531052088,2.52556511229528,2.45142446979419,2.48131989015753,6946716.16842826,0.0,1.0
1995-10-20,20.88,21.0,20.5,21.0,1149500,2.49686550874647,2.51121531052088,2.45142446979419,2.51121531052088,9612676.33996425,0.0,1.0
1995-10-23,20.38,20.75,20.38,20.5,1089800,2.43707466801979,2.48131989015753,2.43707466801979,2.45142446979419,9113435.9941653,0.0,1.0
1995-10-24,19.88,20.62,19.88,20.38,2698300,2.3772838272931,2.4657742715686,2.3772838272931,2.43707466801979,22564492.8822318,0.0,1.0
1995-10-25,18.62,20.0,18.5,19.75,1703700,2.22661090866185,2.3916336290675,2.21226110688744,2.36173820870416,14247165.4461914,0.0,1.0
1995-10-26,19.25,19.5,18.38,18.38,3208800,2.30194736797747,2.33184278834082,2.19791130511304,2.19791130511304,26833541.4003282,0.0,1.0
1995-10-27,19.62,19.75,18.88,19.25,1014300,2.34619259011522,2.36173820870416,2.25770214583972,2.30194736797747,8482068.38766919,0.0,1.0
1995-10-30,18.62,19.75,18.62,19.62,655100,2.22661090866185,2.36173820870416,2.22661090866185,2.34619259011522,5478263.82802137,0.0,1.0
1995-10-31,18.5,19.0,18.38,18.75,1871400,2.21226110688744,2.27205194761413,2.19791130511304,2.24215652725078,15649554.1562497,0.0,1.0
1995-11-01,18.62,18.88,18.5,18.5,985200,2.22661090866185,2.25770214583972,2.21226110688744,2.21226110688744,8238720.0784104,0.0,1.0
1995-11-02,19.12,19.25,18.5,18.75,1543400,2.28640174938853,2.30194736797747,2.21226110688744,2.24215652725078,12906659.1240547,0.0,1.0
1995-11-03,18.88,19.12,18.75,18.88,1141200,2.25770214583972,2.28640174938853,2.24215652725078,2.25770214583972,9543267.71567395,0.0,1.0
1995-11-06,18.75,19.5,18.62,19.0,1664600,2.24215652725078,2.33184278834082,2.22661090866185,2.27205194761413,13920192.2883902,0.0,1.0
1995-11-07,19.25,19.25,18.62,18.75,571800,2.30194736797747,2.30194736797747,2.22661090866185,2.24215652725078,4781668.83966208,0.0,1.0
1995-11-08,19.5,19.5,18.88,19.12,726600,2.33184278834082,2.33184278834082,2.25770214583972,2.28640174938853,6076181.49510048,0.0,1.0
1995-11-09,19.0,19.5,18.88,19.25,1282700,2.27205194761413,2.33184278834082,2.25770214583972,2.30194736797747,10726559.3225508,0.0,1.0
1995-11-10,19.0,19.12,18.88,19.12,569200,2.27205194761413,2.28640174938853,2.25770214583972,2.28640174938853,4759926.37904101,0.0,1.0
1995-11-13,18.88,19.12,18.75,18.88,623600,2.25770214583972,2.28640174938853,2.24215652725078,2.25770214583972,5214845.5551124,0.0,1.0
1995-11-14,18.0,18.88,17.75,18.25,1739700,2.15247026616075,2.25770214583972,2.12257484579741,2.1823656865241,14548214.9009446,0.0,1.0
1995-11-15,17.5,17.5,16.88,17.0,3386100,2.09267942543407,2.09267942543407,2.01853878293297,2.03288858470738,28316209.9649872,0.0,1.0
1995-11-16,17.38,17.88,17.12,17.62,3176100,2.07832962365966,2.13812046438635,2.04723838648178,2.10702922720847,26560088.1455941,0.0,1.0
1995-11-17,17.12,17.5,17.0,17.38,3336100,2.04723838648178,2.09267942543407,2.03288858470738,2.07832962365966,27898085.7222747,0.0,1.0
1995-11-20,17.5,17.75,17.38,17.38,1887600,2.09267942543407,2.12257484579741,2.07832962365966,2.07832962365966,15785026.4108886,0.0,1.0
1995-11-21,17.38,17.62,17.25,17.5,632800,2.07832962365966,2.10702922720847,2.06278400507072,2.09267942543407,5291780.41577153,0.0,1.0
1995-11-22,17.88,18.0,17.38,17.5,1051200,2.13812046438635,2.15247026616075,2.07832962365966,2.09267942543407,8790644.07879112,0.0,1.0
1995-11-24,18.25,18.38,17.88,18.0,433400,2.1823656865241,2.19791130511304,2.13812046438635,2.15247026616075,3624300.9358334,0.0,1.0
1995-11-27,17.25,18.12,17.12,18.12,1414700,2.06278400507072,2.16682006793516,2.04723838648178,2.16682006793516,11830407.3233122,0.0,1.0
1995-11-28,17.38,17.62,16.88,17.25,2353700,2.07832962365966,2.10702922720847,2.01853878293297,2.06278400507072,19682780.6014561,0.0,1.0
1995-11-29,17.75,17.75,17.38,17.5,1275500,2.13453301394275,2.13453301394275,2.09003852294788,2.10446916867595,10606593.9725996,0.1,1.0
1995-11-30,17.75,18.0,17.38,17.62,920900,2.13453301394275,2.16459685920955,2.09003852294788,2.11889981440401,7657869.37621871,0.0,1.0
1995-12-01,17.25,17.75,17.25,17.75,1114100,2.07440532340915,2.13453301394275,2.07440532340915,2.13453301394275,9264450.28998291,0.0,1.0
1995-12-04,17.12,17.38,17.0,17.25,1212300,2.05877212387041,2.09003852294788,2.04434147814235,2.07440532340915,10081045.7647844,0.0,1.0
1995-12-05,17.38,17.38,16.88,17.0,2168500,2.09003852294788,2.09003852294788,2.02991083241429,2.04434147814235,18032457.0988493,0.0,1.0
1995-12-06,17.38,17.75,17.0,17.5,1756000,2.09003852294788,2.13453301394275,2.04434147814235,2.10446916867595,14602257.1665111,0.0,1.0
1995-12-07,17.12,17.38,17.0,17.25,990900,2.05877212387041,2.09003852294788,2.04434147814235,2.07440532340915,8239963.91019126,0.0,1.0
1995-12-08,17.38,17.5,17.12,17.38,957200,2.09003852294788,2.10446916867595,2.05877212387041,2.09003852294788,7959726.97026449,0.0,1.0
1995-12-11,17.62,17.75,17.38,17.38,726100,2.11889981440401,2.13453301394275,2.09003852294788,2.09003852294788,6037983.44453514,0.0,1.0
1995-12-12,17.62,17.62,17.38,17.62,877100,2.11889981440401,2.11889981440401,2.09003852294788,2.11889981440401,7293644.51067591,0.0,1.0
1995-12-13,17.0,17.75,17.0,17.5,2029300,2.04434147814235,2.13453301394275,2.04434147814235,2.10446916867595,16874920.5398639,0.0,1.0
1995-12-14,17.25,17.38,17.0,17.12,1592200,2.07440532340915,2.09003852294788,2.04434147814235,2.05877212387041,13240155.9570153,0.0,1.0
1995-12-15,17.5,17.5,17.12,17.25,2033300,2.10446916867595,2.10446916867595,2.05877212387041,2.07440532340915,16908183.0846623,0.0,1.0
1995-12-18,17.62,17.62,17.25,17.5,1199300,2.11889981440401,2.11889981440401,2.07440532340915,2.10446916867595,9972942.4941895,0.0,1.0
1995-12-19,17.12,17.62,17.12,17.38,1117500,2.05877212387041,2.11889981440401,2.05877212387041,2.09003852294788,9292723.4530616,0.0,1.0
1995-12-20,16.88,17.12,16.75,17.0,1731600,2.02991083241429,2.05877212387041,2.01427763287555,2.04434147814235,14399355.6432406,0.0,1.0
1995-12-21,17.0,17.0,16.75,17.0,1159000,2.04434147814235,2.04434147814235,2.01427763287555,2.04434147814235,9637822.3553453,0.0,1.0
1995-12-22,16.75,17.25,16.75,17.0,1207400,2.01427763287555,2.07440532340915,2.01427763287555,2.04434147814235,10040299.1474063,0.0,1.0
1995-12-26,16.38,16.62,16.12,16.5,923000,1.96978314188069,1.99864443333681,1.93851674280322,1.98421378760875,7675332.21223788,0.0,1.0
1995-12-27,16.25,16.5,16.12,16.38,1418000,1.95414994234195,1.98421378760875,1.93851674280322,1.96978314188069,11791572.1310437,0.0,1.0
1995-12-28,16.12,16.25,15.88,16.25,2057700,1.93851674280322,1.95414994234195,1.90965545134709,1.95414994234195,17111084.6079327,0.0,1.0
1995-12-29,17.12,17.38,16.12,16.12,2036700,2.05877212387041,2.09003852294788,1.93851674280322,1.93851674280322,16936456.247741,0.0,1.0
1996-01-02,17.25,17.25,16.75,17.0,1487300,2.07440532340915,2.07440532340915,2.01427763287555,2.04434147814235,12367845.7196765,0.0,1.0
1996-01-03,17.38,17.75,17.25,17.38,1746800,2.09003852294788,2.13453301394275,2.07440532340915,2.09003852294788,14525753.3134747,0.0,1.0
1996-01-04,16.88,17.62,16.75,17.25,1697800,2.02991083241429,2.11889981440401,2.01427763287555,2.07440532340915,14118287.1396939,0.0,1.0
1996-01-05,16.62,16.88,16.5,16.88,1405100,1.99864443333681,2.02991083241429,1.98421378760875,2.02991083241429,11684300.4240688,0.0,1.0
1996-01-08,16.75,16.75,16.5,16.5,217900,2.01427763287555,2.01427763287555,1.98421378760875,1.98421378760875,1811977.12789451,0.0,1.0
1996-01-09,16.75,17.12,16.38,16.75,662900,2.01427763287555,2.05877212387041,1.96978314188069,2.01427763287555,5512435.23671993,0.0,1.0
1996-01-10,16.25,16.75,16.12,16.5,1208900,1.95414994234195,2.01427763287555,1.93851674280322,1.98421378760875,10052772.6017057,0.0,1.0
1996-01-11,16.38,16.38,16.25,16.38,780200,1.96978314188069,1.96978314188069,1.95414994234195,1.96978314188069,6487859.36293391,0.0,1.0
1996-01-12,16.25,16.5,16.12,16.25,890200,1.95414994234195,1.98421378760875,1.93851674280322,1.95414994234195,7402579.34489077,0.0,1.0
1996-01-15,16.12,16.38,15.88,16.25,795200,1.93851674280322,1.96978314188069,1.90965545134709,1.95414994234195,6612593.90592802,0.0,1.0
1996-01-16,15.5,16.25,15.5,16.12,878600,1.86395840654155,1.95414994234195,1.86395840654155,1.93851674280322,7306117.96497533,0.0,1.0
1996-01-17,15.38,15.75,15.38,15.62,1993200,1.84952776081349,1.89402225180835,1.84952776081349,1.87838905226962,16574726.073058,0.0,1.0
1996-01-18,15.62,15.62,15.25,15.5,1608600,1.87838905226962,1.87838905226962,1.83389456127475,1.86395840654155,13376532.3906889,0.0,1.0
1996-01-19,15.38,15.75,15.25,15.5,1673400,1.84952776081349,1.89402225180835,1.83389456127475,1.86395840654155,13915385.6164235,0.0,1.0
1996-01-22,15.62,15.75,15.38,15.62,1384200,1.87838905226962,1.89402225180835,1.84952776081349,1.87838905226962,11510503.6274969,0.0,1.0
1996-01-23,16.12,16.25,15.5,15.5,1012000,1.93851674280322,1.95414994234195,1.86395840654155,1.86395840654155,8415423.83400296,0.0,1.0
1996-01-24,16.12,16.38,16.0,16.25,693300,1.93851674280322,1.96978314188069,1.92408609707515,1.95414994234195,5765230.577188,0.0,1.0
1996-01-25,16.0,16.75,15.88,16.25,1387800,1.92408609707515,2.01427763287555,1.90965545134709,1.95414994234195,11540439.9178156,0.0,1.0
1996-01-26,16.5,16.5,15.88,16.0,936500,1.98421378760875,1.98421378760875,1.90965545134709,1.92408609707515,7787593.3009326,0.0,1.0
1996-01-29,16.5,17.12,16.38,17.12,2859400,1.98421378760875,2.05877212387041,1.96978314188069,2.05877212387041,23777730.1491582,0.0,1.0
1996-01-30,16.5,16.88,16.38,16.62,2412700,1.98421378760875,2.02991083241429,1.96978314188069,1.99864443333681,20063135.4587935,0.0,1.0
1996-01-31,16.75,16.75,16.25,16.5,1747700,2.01427763287555,2.01427763287555,1.95414994234195,1.98421378760875,14533237.3860543,0.0,1.0
1996-02-01,16.75,16.88,16.62,16.62,1347700,2.01427763287555,2.02991083241429,1.99864443333681,1.99864443333681,11206982.9062113,0.0,1.0
1996-02-02,16.75,16.88,16.5,16.75,1972200,2.01427763287555,2.02991083241429,1.98421378760875,2.01427763287555,16400097.7128663,0.0,1.0
1996-02-05,16.75,16.75,16.5,16.62,881600,2.01427763287555,2.01427763287555,1.98421378760875,1.99864443333681,7331064.87357413,0.0,1.0
1996-02-06,16.62,16.75,16.62,16.62,720100,1.99864443333681,2.01427763287555,1.99864443333681,1.99864443333681,5988089.62733751,0.0,1.0
1996-02-07,16.75,16.88,16.62,16.62,1074400,2.01427763287555,2.02991083241429,1.99864443333681,1.99864443333681,8934319.53285849,0.0,1.0
1996-02-08,16.75,16.75,16.5,16.62,816300,2.01427763287555,2.01427763287555,1.98421378760875,1.99864443333681,6788053.82973975,0.0,1.0
1996-02-09,16.75,16.88,16.5,16.75,1205100,2.01427763287555,2.02991083241429,1.98421378760875,2.01427763287555,10021173.1841472,0.0,1.0
1996-02-12,16.75,16.75,16.38,16.75,1919900,2.01427763287555,2.01427763287555,1.96978314188069,2.01427763287555,15965189.9396268,0.0,1.0
1996-02-13,16.75,16.88,16.62,16.75,1834300,2.01427763287555,2.02991083241429,1.99864443333681,2.01427763287555,15253371.4809404,0.0,1.0
1996-02-14,17.12,17.12,16.75,16.75,6102400,2.05877212387041,2.05877212387041,2.01427763287555,2.01427763287555,50745338.344486,0.0,1.0
1996-02-15,17.25,17.5,17.12,17.12,3229200,2.07440532340915,2.10446916867595,2.05877212387041,2.05877212387041,26852852.4157731,0.0,1.0
1996-02-16,17.12,17.38,17.12,17.25,3171300,2.05877212387041,2.09003852294788,2.05877212387041,2.07440532340915,26371377.0798159,0.0,1.0
1996-02-20,17.12,17.38,17.0,17.0,704300,2.05877212387041,2.09003852294788,2.04434147814235,2.04434147814235,5856702.5753837,0.0,1.0
1996-02-21,17.25,17.25,16.88,17.0,1166200,2.07440532340915,2.07440532340915,2.02991083241429,2.04434147814235,9697694.93598247,0.0,1.0
1996-02-22,17.38,17.62,17.12,17.25,663200,2.09003852294788,2.11889981440401,2.05877212387041,2.07440532340915,5514929.92757983,0.0,1.0
1996-02-23,17.38,17.62,17.25,17.38,758300,2.09003852294788,2.11889981440401,2.07440532340915,2.09003852294788,6305746.93016252,0.0,1.0
1996-02-26,17.38,17.62,17.25,17.25,1123900,2.09003852294788,2.11889981440401,2.07440532340915,2.07440532340915,9345943.52473909,0.0,1.0
1996-02-27,17.75,17.75,17.5,17.75,1530900,2.13453301394275,2.13453301394275,2.10446916867595,2.13453301394275,12730407.4579794,0.0,1.0
1996-02-28,17.5,17.88,17.5,17.75,801600,2.10446916867595,2.15016621348148,2.10446916867595,2.13453301394275,6665813.97760551,0.0,1.0
1996-02-29,17.5,17.88,17.5,17.5,719300,2.10446916867595,2.15016621348148,2.10446916867595,2.10446916867595,5981437.1183778,0.0,1.0
1996-03-01,18.25,18.38,17.62,17.75,2175800,2.19466070447635,2.21029390401508,2.11889981440401,2.13453301394275,18093161.2431064,0.0,1.0
1996-03-04,18.5,18.75,18.25,18.25,8338500,2.22472454974314,2.25478839500994,2.19466070447635,2.19466070447635,69339932.4504288,0.0,1.0
1996-03-05,18.62,18.62,18.25,18.38,2092700,2.23915519547121,2.23915519547121,2.19466070447635,2.21029390401508,17402131.874919,0.0,1.0
1996-03-06,18.75,18.88,18.5,18.62,2612100,2.25478839500994,2.27042159454868,2.22472454974314,2.23915519547121,21721273.3169953,0.0,1.0
1996-03-07,19.38,19.62,18.44,18.5,3421000,2.33054928508228,2.35941057653841,2.21750922687911,2.22472454974314,28447791.4388579,0.0,1.0
1996-03-08,18.88,19.62,18.75,19.0,3306400,2.27042159454868,2.35941057653841,2.25478839500994,2.28485224027674,27494819.5303828,0.0,1.0
1996-03-11,19.12,19.38,18.88,19.0,1277100,2.29928288600481,2.33054928508228,2.27042159454868,2.28485224027674,10619898.990519,0.0,1.0
1996-03-12,19.12,19.38,18.88,19.0,1560100,2.29928288600481,2.33054928508228,2.27042159454868,2.28485224027674,12973224.0350079,0.0,1.0
1996-03-13,19.0,19.12,18.88,19.12,800800,2.28485224027674,2.29928288600481,2.27042159454868,2.29928288600481,6659161.46864584,0.0,1.0
1996-03-14,19.12,19.5,18.88,19.12,1164800,2.29928288600481,2.34497993081034,2.27042159454868,2.29928288600481,9686053.04530302,0.0,1.0
1996-03-15,19.5,19.62,19.12,19.12,1122600,2.34497993081034,2.35941057653841,2.29928288600481,2.29928288600481,9335133.19767959,0.0,1.0
1996-03-18,20.12,20.25,19.5,19.5,1117700,2.419538267072,2.43517146661074,2.34497993081034,2.34497993081034,9294386.58030153,0.0,1.0
1996-03-19,19.25,20.12,19.25,20.12,1442000,2.31491608554354,2.419538267072,2.31491608554354,2.419538267072,11991147.3998343,0.0,1.0
1996-03-20,19.25,19.25,19.0,19.25,914200,2.32694162365026,2.32694162365026,2.2967216025639,2.32694162365026,7562866.99293881,0.1,1.0
1996-03-21,19.0,19.25,18.88,19.25,981500,2.2967216025639,2.32694162365026,2.28221599244244,2.32694162365026,8119617.10081976,0.0,1.0
1996-03-22,18.88,19.88,18.88,19.0,757600,2.28221599244244,2.40309607678791,2.28221599244244,2.2967216025639,6267368.22779527,0.0,1.0
1996-03-25,18.75,19.0,18.75,18.88,970100,2.26650158147753,2.2967216025639,2.26650158147753,2.28221599244244,8025308.76159476,0.0,1.0
1996-03-26,18.62,18.88,18.5,18.75,1501900,2.25078717051262,2.28221599244244,2.23628156039116,2.26650158147753,12424710.059828,0.0,1.0
1996-03-27,18.62,18.62,18.38,18.62,974300,2.25078717051262,2.25078717051262,2.2217759502697,2.25078717051262,8060053.93920397,0.0,1.0
1996-03-28,18.88,19.12,18.38,18.38,1104300,2.28221599244244,2.31122721268535,2.2217759502697,2.2217759502697,9135499.91282249,0.0,1.0
1996-03-29,19.0,19.12,18.88,19.0,1273200,2.2967216025639,2.31122721268535,2.28221599244244,2.2967216025639,10532752.412393,0.0,1.0
1996-04-01,18.88,19.25,18.88,19.12,795900,2.28221599244244,2.32694162365026,2.28221599244244,2.31122721268535,6584211.15694595,0.0,1.0
1996-04-02,18.88,18.88,18.62,18.88,1372400,2.28221599244244,2.28221599244244,2.25078717051262,2.28221599244244,11353400.4168773,0.0,1.0
1996-04-03,18.88,19.12,18.62,18.75,1361400,2.28221599244244,2.31122721268535,2.25078717051262,2.26650158147753,11262401.1421865,0.0,1.0
1996-04-04,18.75,18.88,18.5,18.88,687800,2.26650158147753,2.28221599244244,2.23628156039116,2.28221599244244,5689936.46657548,0.0,1.0
1996-04-08,18.38,18.5,18.0,18.25,632400,2.2217759502697,2.23628156039116,2.17584151821843,2.20606153930479,5231631.0285873,0.0,1.0
1996-04-09,18.62,19.0,18.38,18.38,1260400,2.25078717051262,2.2967216025639,2.2217759502697,2.2217759502697,10426862.3472982,0.0,1.0
1996-04-10,18.25,18.75,18.25,18.62,602800,2.20606153930479,2.26650158147753,2.20606153930479,2.25078717051262,4986760.2530557,0.0,1.0
1996-04-11,18.75,19.0,18.5,18.75,1284500,2.26650158147753,2.2967216025639,2.23628156039116,2.26650158147753,10626233.4854845,0.0,1.0
1996-04-12,19.25,19.25,18.75,18.88,853700,2.32694162365026,2.32694162365026,2.26650158147753,2.28221599244244,7062370.98213943,0.0,1.0
1996-04-15,19.0,19.38,19.0,19.12,630700,2.2967216025639,2.34265603461517,2.2967216025639,2.31122721268535,5217567.50431688,0.0,1.0
1996-04-16,18.88,19.12,18.75,19.12,530600,2.28221599244244,2.31122721268535,2.26650158147753,2.31122721268535,4389474.10463064,0.0,1.0
1996-04-17,18.75,19.0,18.62,19.0,794600,2.26650158147753,2.2967216025639,2.25078717051262,2.2967216025639,6573456.69720977,0.0,1.0
1996-04-18,18.75,19.0,18.62,19.0,720300,2.26650158147753,2.2967216025639,2.25078717051262,2.2967216025639,5958797.95998011,0.0,1.0
1996-04-19,18.75,18.88,18.5,18.62,713200,2.26650158147753,2.28221599244244,2.23628156039116,2.25078717051262,5900062.06449787,0.0,1.0
1996-04-22,18.62,18.88,18.38,18.88,935000,2.25078717051262,2.28221599244244,2.2217759502697,2.28221599244244,7734938.34871776,0.0,1.0
1996-04-23,19.0,19.12,18.5,18.62,1754300,2.2967216025639,2.31122721268535,2.23628156039116,2.25078717051262,14512729.780915,0.0,1.0
1996-04-24,19.5,19.88,19.0,19.12,2479300,2.35716164473663,2.40309607678791,2.2967216025639,2.31122721268535,20510409.2491721,0.0,1.0
1996-04-25,20.0,20.12,19.62,19.62,1511900,2.41760168690936,2.43210729703082,2.37166725485809,2.37166725485809,12507436.6731833,0.0,1.0
1996-04-26,20.38,20.62,20.0,20.0,1802600,2.46353611896064,2.49254733920355,2.41760168690936,2.41760168690936,14912299.323421,0.0,1.0
1996-04-29,20.38,20.62,20.0,20.12,1139000,2.46353611896064,2.49254733920355,2.41760168690936,2.43210729703082,9422561.26116529,0.0,1.0
1996-04-30,20.75,20.88,20.38,20.38,1657600,2.50826175016846,2.52397616113338,2.46353611896064,2.46353611896064,13712763.4297696,0.0,1.0
1996-05-01,20.5,20.75,20.38,20.62,664700,2.4780417290821,2.50826175016846,2.46353611896064,2.49254733920355,5498837.98972481,0.0,1.0
1996-05-02,20.0,20.5,20.0,20.25,806900,2.41760168690936,2.4780417290821,2.41760168690936,2.44782170799573,6675210.43163676,0.0,1.0
1996-05-03,20.25,20.5,20.12,20.25,724800,2.44782170799573,2.4780417290821,2.43210729703082,2.44782170799573,5996024.93598999,0.0,1.0
1996-05-06,20.25,20.38,19.75,20.38,1991300,2.44782170799573,2.46353611896064,2.387381665823,2.46353611896064,16473350.517435,0.0,1.0
1996-05-07,20.0,20.56,20.0,20.25,929900,2.41760168690936,2.48529453414283,2.41760168690936,2.44782170799573,7692747.77590659,0.0,1.0
1996-05-08,20.38,20.38,19.75,20.12,489400,2.46353611896064,2.46353611896064,2.387381665823,2.43210729703082,4048640.45760693,0.0,1.0
1996-05-09,20.62,20.75,20.25,20.38,1843600,2.49254733920355,2.50826175016846,2.44782170799573,2.46353611896064,15251478.4381776,0.0,1.0
1996-05-10,20.25,20.75,20.12,20.75,1341300,2.44782170799573,2.50826175016846,2.43210729703082,2.50826175016846,11096120.6493424,0.0,1.0
1996-05-13,20.5,20.5,20.0,20.25,813600,2.4780417290821,2.4780417290821,2.41760168690936,2.44782170799573,6730637.26258478,0.0,1.0
1996-05-14,20.5,20.62,20.38,20.5,582800,2.4780417290821,2.49254733920355,2.46353611896064,2.4780417290821,4821307.02634514,0.0,1.0
1996-05-15,20.38,20.88,20.25,20.5,843800,2.46353611896064,2.52397616113338,2.44782170799573,2.4780417290821,6980471.63491771,0.0,1.0
1996-05-16,20.38,20.62,20.25,20.25,382800,2.46353611896064,2.49254733920355,2.44782170799573,2.44782170799573,3166774.75923975,0.0,1.0
1996-05-17,20.12,20.5,20.12,20.5,756000,2.43210729703082,2.4780417290821,2.43210729703082,2.4780417290821,6254131.96965843,0.0,1.0
1996-05-20,21.25,21.38,20.5,20.5,1407800,2.5687017923412,2.58441620330611,2.4780417290821,2.4780417290821,11646252.6281549,0.0,1.0
1996-05-21,21.38,21.62,21.12,21.5,770500,2.58441620330611,2.61342742354902,2.55298738137629,2.59892181342757,6374085.55902357,0.0,1.0
1996-05-22,22.0,22.0,21.25,21.38,679900,2.6593618556003,2.6593618556003,2.5687017923412,2.58441620330611,5624582.44202482,0.0,1.0
1996-05-23,21.5,21.88,21.5,21.88,1173700,2.59892181342757,2.64485624547884,2.59892181342757,2.64485624547884,9709622.60950805,0.0,1.0
1996-05-24,21.5,21.75,21.5,21.5,277800,2.59892181342757,2.62914183451393,2.59892181342757,2.59892181342757,2298145.3190094,0.0,1.0
1996-05-28,21.25,21.75,21.12,21.38,547700,2.5687017923412,2.62914183451393,2.55298738137629,2.58441620330611,4530936.61346815,0.0,1.0
1996-05-29,20.88,21.25,20.62,21.25,484100,2.52397616113338,2.5687017923412,2.49254733920355,2.5687017923412,4004795.35252862,0.0,1.0
1996-05-30,20.88,20.88,20.5,20.75,460500,2.52397616113338,2.52397616113338,2.4780417290821,2.50826175016846,3809560.54501019,0.0,1.0
1996-05-31,20.75,21.12,20.75,20.88,455200,2.50826175016846,2.55298738137629,2.50826175016846,2.52397616113338,3765715.43993191,0.0,1.0
1996-06-03,21.0,21.12,20.25,20.5,631300,2.53848177125483,2.55298738137629,2.44782170799573,2.4780417290821,5222531.10111821,0.0,1.0
1996-06-04,21.25,21.5,21.12,21.12,586700,2.5687017923412,2.59892181342757,2.55298738137629,2.55298738137629,4853570.4055537,0.0,1.0
1996-06-05,21.75,21.75,20.88,20.88,533400,2.64122984294848,2.64122984294848,2.53558064923054,2.53558064923054,4392442.41881236,0.1,1.0
1996-06-06,21.75,21.75,21.5,21.75,1026600,2.64122984294848,2.64122984294848,2.61087087923643,2.64122984294848,8453845.87017766,0.0,1.0
1996-06-07,21.62,21.62,21.0,21.12,540200,2.62544318181821,2.62544318181821,2.55015295181233,2.56472525439411,4448439.06007206,0.0,1.0
1996-06-10,21.38,21.62,21.25,21.25,621100,2.59629857665464,2.62544318181821,2.58051191552438,2.58051191552438,5114634.39505879,0.0,1.0
1996-06-11,21.88,22.12,21.5,21.5,1258500,2.65701650407875,2.68616110924232,2.61087087923643,2.61087087923643,10363496.0331371,0.0,1.0
1996-06-12,21.88,22.12,21.62,21.88,846900,2.65701650407875,2.68616110924232,2.62544318181821,2.65701650407875,6974052.27688823,0.0,1.0
1996-06-13,22.0,22.12,21.88,21.88,505900,2.67158880666053,2.68616110924232,2.65701650407875,2.65701650407875,4165985.41371798,0.0,1.0
1996-06-14,22.0,22.5,21.88,21.88,2255600,2.67158880666053,2.73230673408463,2.65701650407875,2.65701650407875,18574415.2978499,0.0,1.0
1996-06-17,21.62,22.0,21.62,21.75,313700,2.62544318181821,2.67158880666053,2.62544318181821,2.64122984294848,2583256.81811293,0.0,1.0
1996-06-18,21.75,21.88,21.38,21.38,490500,2.64122984294848,2.65701650407875,2.59629857665464,2.59629857665464,4039169.49086513,0.0,1.0
1996-06-19,21.5,21.75,21.5,21.5,360200,2.61087087923643,2.64122984294848,2.61087087923643,2.61087087923643,2966175.02672705,0.0,1.0
1996-06-20,21.38,21.5,21.25,21.38,534800,2.59629857665464,2.61087087923643,2.58051191552438,2.59629857665464,4403971.13907171,0.0,1.0
1996-06-21,21.38,21.62,21.12,21.5,774600,2.59629857665464,2.62544318181821,2.56472525439411,2.61087087923643,6378676.22349467,0.0,1.0
1996-06-24,21.5,21.75,21.25,21.38,439400,2.61087087923643,2.64122984294848,2.58051191552438,2.59629857665464,3618371.20139885,0.0,1.0
1996-06-25,20.88,21.38,20.62,21.38,898000,2.53558064923054,2.59629857665464,2.50400732697001,2.59629857665464,7394850.56635451,0.0,1.0
1996-06-26,19.75,20.62,19.75,20.62,597500,2.39835813325207,2.50400732697001,2.39835813325207,2.50400732697001,4920293.11068688,0.0,1.0
1996-06-27,20.88,20.88,20.25,20.38,1627900,2.53558064923054,2.53558064923054,2.45907606067617,2.47486272180644,13405431.2215685,0.0,1.0
1996-06-28,21.5,21.5,20.5,20.75,653900,2.61087087923643,2.61087087923643,2.48943502438822,2.51979398810027,5384735.84113498,0.0,1.0
1996-07-01,21.25,21.62,21.0,21.62,544100,2.58051191552438,2.62544318181821,2.55015295181233,2.62544318181821,4480554.78079453,0.0,1.0
1996-07-02,21.38,21.5,21.12,21.12,537000,2.59629857665464,2.61087087923643,2.56472525439411,2.56472525439411,4422087.69947926,0.0,1.0
1996-07-03,21.25,21.38,21.0,21.12,501700,2.58051191552438,2.59629857665464,2.55015295181233,2.56472525439411,4131399.25293993,0.0,1.0
1996-07-05,20.38,20.88,20.38,20.88,170900,2.47486272180644,2.53558064923054,2.47486272180644,2.53558064923054,1407327.35165923,0.0,1.0
1996-07-08,20.0,20.25,19.88,20.25,403400,2.42871709696412,2.45907606067617,2.41414479438233,2.45907606067617,3321918.39472985,0.0,1.0
1996-07-09,20.38,20.38,19.88,20.0,346500,2.47486272180644,2.47486272180644,2.41414479438233,2.42871709696412,2853358.26418913,0.0,1.0
1996-07-10,19.25,20.12,19.0,20.12,632800,2.33764020582796,2.4432893995459,2.30728124211591,2.4432893995459,5210981.55722622,0.0,1.0
1996-07-11,19.38,19.62,19.0,19.5,540700,2.35342686695823,2.3825714721218,2.30728124211591,2.36799916954002,4452556.46016468,0.0,1.0
1996-07-12,19.25,19.38,19.12,19.25,490200,2.33764020582796,2.35342686695823,2.3218535446977,2.33764020582796,4036699.05080956,0.0,1.0
1996-07-15,18.88,19.38,18.62,19.38,362900,2.29270893953413,2.35342686695823,2.26113561727359,2.35342686695823,2988408.98722723,0.0,1.0
1996-07-16,18.25,18.88,17.5,18.88,1364100,2.21620435097976,2.29270893953413,2.1251274598436,2.29270893953413,11233090.9326995,0.0,1.0
1996-07-17,18.25,18.75,18.12,18.75,812500,2.21620435097976,2.27692227840386,2.20041768984949,2.27692227840386,6690775.15051563,0.0,1.0
1996-07-18,18.5,18.62,18.12,18.25,706300,2.24656331469181,2.26113561727359,2.20041768984949,2.21620435097976,5816239.37084208,0.0,1.0
1996-07-19,19.0,19.12,18.38,18.5,604600,2.30728124211591,2.3218535446977,2.23199101211003,2.24656331469181,4978760.19200216,0.0,1.0
1996-07-22,18.5,18.75,18.38,18.75,284700,2.24656331469181,2.27692227840386,2.23199101211003,2.27692227840386,2344447.61274068,0.0,1.0
1996-07-23,18.5,18.88,18.5,18.62,388200,2.24656331469181,2.29270893953413,2.24656331469181,2.26113561727359,3196749.43191405,0.0,1.0
1996-07-24,18.62,18.75,18.0,18.0,448100,2.26113561727359,2.27692227840386,2.18584538726771,2.18584538726771,3690013.96301054,0.0,1.0
1996-07-25,18.25,18.75,18.12,18.62,357500,2.21620435097976,2.27692227840386,2.20041768984949,2.26113561727359,2943941.06622688,0.0,1.0
1996-07-26,18.75,18.88,18.25,18.25,505400,2.27692227840386,2.29270893953413,2.21620435097976,2.21620435097976,4161868.01362536,0.0,1.0
1996-07-29,18.62,18.88,18.38,18.5,291600,2.26113561727359,2.29270893953413,2.23199101211003,2.24656331469181,2401267.73401891,0.0,1.0
1996-07-30,19.12,19.12,18.88,19.0,320600,2.3218535446977,2.3218535446977,2.29270893953413,2.30728124211591,2640076.93939115,0.0,1.0
1996-07-31,19.0,19.62,19.0,19.0,401900,2.30728124211591,2.3825714721218,2.30728124211591,2.30728124211591,3309566.19445198,0.0,1.0
1996-08-01,19.5,19.62,19.0,19.0,293500,2.36799916954002,2.3825714721218,2.30728124211591,2.30728124211591,2416913.85437087,0.0,1.0
1996-08-02,20.0,20.25,19.5,19.5,361200,2.42871709696412,2.45907606067617,2.36799916954002,2.36799916954002,2974409.8269123,0.0,1.0
1996-08-05,20.0,20.12,19.88,20.0,233300,2.42871709696412,2.4432893995459,2.41414479438233,2.42871709696412,1921178.88321883,0.0,1.0
1996-08-06,20.0,20.0,19.75,19.88,217300,2.42871709696412,2.42871709696412,2.39835813325207,2.41414479438233,1789422.08025483,0.0,1.0
1996-08-07,20.12,20.38,19.88,20.0,366100,2.4432893995459,2.47486272180644,2.41414479438233,2.42871709696412,3014760.34782003,0.0,1.0
1996-08-08,19.62,20.0,19.62,20.0,394200,2.3825714721218,2.42871709696412,2.3825714721218,2.42871709696412,3246158.23302556,0.0,1.0
1996-08-09,19.5,19.88,19.38,19.88,629100,2.36799916954002,2.41414479438233,2.35342686695823,2.41414479438233,5180512.79654077,0.0,1.0
1996-08-12,20.0,20.12,19.38,19.5,774200,2.42871709696412,2.4432893995459,2.35342686695823,2.36799916954002,6375382.30342056,0.0,1.0
1996-08-13,19.62,20.0,19.62,19.88,471300,2.3825714721218,2.42871709696412,2.3825714721218,2.41414479438233,3881061.32730833,0.0,1.0
1996-08-14,19.88,19.88,19.38,19.38,526700,2.41414479438233,2.41414479438233,2.35342686695823,2.35342686695823,4337269.25757119,0.0,1.0
1996-08-15,20.0,20.25,19.62,19.62,371400,2.42871709696412,2.45907606067617,2.3825714721218,2.3825714721218,3058404.78880185,0.0,1.0
1996-08-16,20.25,20.38,19.88,20.12,556100,2.45907606067617,2.47486272180644,2.41414479438233,2.4432893995459,4579372.38301753,0.0,1.0
1996-08-19,19.88,20.38,19.88,20.38,615900,2.41414479438233,2.47486272180644,2.41414479438233,2.47486272180644,5071813.43409549,0.0,1.0
1996-08-20,19.5,19.88,19.5,19.88,461300,2.36799916954002,2.41414479438233,2.36799916954002,2.41414479438233,3798713.32545582,0.0,1.0
1996-08-21,19.12,19.38,18.88,19.38,1536600,2.3218535446977,2.35342686695823,2.29270893953413,2.35342686695823,12653593.9646552,0.0,1.0
1996-08-22,19.12,19.25,19.0,19.12,1128000,2.3218535446977,2.33764020582796,2.30728124211591,2.3218535446977,9288854.60896201,0.0,1.0
1996-08-23,18.75,19.0,18.5,19.0,1255500,2.27692227840386,2.30728124211591,2.24656331469181,2.30728124211591,10338791.6325814,0.0,1.0
1996-08-26,18.88,18.88,18.62,18.88,829000,2.29270893953413,2.29270893953413,2.26113561727359,2.29270893953413,6826649.35357226,0.0,1.0
1996-08-27,18.88,19.12,18.75,18.88,1241900,2.29270893953413,2.3218535446977,2.27692227840386,2.29270893953413,10226798.350062,0.0,1.0
1996-08-28,18.62,19.12,18.62,18.88,504900,2.26113561727359,2.3218535446977,2.26113561727359,2.29270893953413,4157750.61353274,0.0,1.0
1996-08-29,19.0,19.0,18.38,18.5,674900,2.30728124211591,2.30728124211591,2.23199101211003,2.24656331469181,5557666.64502524,0.0,1.0
1996-08-30,18.5,19.0,18.44,18.88,217700,2.24656331469181,2.30728124211591,2.23927716340092,2.29270893953413,1792716.00032893,0.0,1.0
1996-09-03,18.62,18.62,18.0,18.25,375500,2.26113561727359,2.26113561727359,2.18584538726771,2.21620435097976,3092167.46956139,0.0,1.0
1996-09-04,18.75,18.88,18.38,18.38,1125300,2.28906586388868,2.30493672054498,2.24389496417461,2.24389496417461,9217460.85722332,0.1,1.0
1996-09-05,17.75,18.62,17.5,18.62,1544800,2.16698235114795,2.27319500723239,2.13646147296277,2.27319500723239,12653633.2820035,0.0,1.0
1996-09-06,17.88,18.12,17.88,18.0,632700,2.18285320780425,2.21215325086202,2.18285320780425,2.19750322933314,5182517.98130737,0.0,1.0
1996-09-09,18.0,18.25,17.88,18.12,1092900,2.19750322933314,2.22802410751832,2.18285320780425,2.21215325086202,8952068.75576232,0.0,1.0
1996-09-10,17.75,18.12,17.75,18.0,565900,2.16698235114795,2.21215325086202,2.16698235114795,2.19750322933314,4635351.54990019,0.0,1.0
1996-09-11,17.75,17.88,17.62,17.75,377400,2.16698235114795,2.18285320780425,2.15111149449166,2.16698235114795,3091326.51516581,0.0,1.0
1996-09-12,18.0,18.0,17.88,17.88,722800,2.19750322933314,2.19750322933314,2.18285320780425,2.18285320780425,5920537.37456767,0.0,1.0
1996-09-13,18.12,18.62,18.0,18.62,2036600,2.21215325086202,2.27319500723239,2.19750322933314,2.27319500723239,16682023.2665254,0.0,1.0
1996-09-16,18.88,19.12,18.38,18.38,1820900,2.30493672054498,2.33423676360275,2.24389496417461,2.24389496417461,14915199.9243916,0.0,1.0
1996-09-17,18.88,19.12,18.75,19.0,1250800,2.30493672054498,2.33423676360275,2.28906586388868,2.31958674207386,10245445.6946725,0.0,1.0
1996-09-18,19.12,19.25,18.75,18.75,1100900,2.33423676360275,2.35010762025905,2.28906586388868,2.28906586388868,9017597.66970333,0.0,1.0
1996-09-19,19.25,19.5,19.12,19.25,600900,2.35010762025905,2.38062849844423,2.33423676360275,2.35010762025905,4922040.54839197,0.0,1.0
1996-09-20,19.5,19.62,19.25,19.38,1120700,2.38062849844423,2.39527851997312,2.35010762025905,2.36597847691534,9179781.73170725,0.0,1.0
1996-09-23,19.38,19.5,19.25,19.25,400800,2.36597847691534,2.38062849844423,2.35010762025905,2.35010762025905,3282998.58844318,0.0,1.0
1996-09-24,19.75,19.88,19.38,19.38,916000,2.41114937662941,2.42702023328571,2.36597847691534,2.36597847691534,7503060.64624239,0.0,1.0
1996-09-25,19.75,19.75,19.38,19.5,1110200,2.41114937662941,2.41114937662941,2.36597847691534,2.38062849844423,9093775.03215972,0.0,1.0
1996-09-26,19.0,20.0,18.88,19.62,1828000,2.31958674207386,2.44167025481459,2.30493672054498,2.39527851997312,14973356.8355143,0.0,1.0
1996-09-27,19.38,19.5,19.0,19.0,573700,2.36597847691534,2.38062849844423,2.31958674207386,2.31958674207386,4699242.24099264,0.0,1.0
1996-09-30,19.12,19.62,19.12,19.38,869000,2.33423676360275,2.39527851997312,2.33423676360275,2.36597847691534,7118078.27683913,0.0,1.0
1996-10-01,19.12,19.62,19.12,19.12,747600,2.33423676360275,2.39527851997312,2.33423676360275,2.33423676360275,6123677.00778473,0.0,1.0
1996-10-02,19.38,19.5,19.25,19.38,793200,2.36597847691534,2.38062849844423,2.35010762025905,2.36597847691534,6497191.81724832,0.0,1.0
1996-10-03,19.25,19.5,19.06,19.38,910400,2.35010762025905,2.38062849844423,2.32691175283831,2.36597847691534,7457190.40648369,0.0,1.0
1996-10-04,19.0,19.38,19.0,19.25,1106300,2.31958674207386,2.36597847691534,2.31958674207386,2.35010762025905,9061829.6866135,0.0,1.0
1996-10-07,19.0,19.12,18.75,19.0,931700,2.31958674207386,2.33423676360275,2.28906586388868,2.31958674207386,7631661.13985158,0.0,1.0
1996-10-08,19.0,19.12,18.75,19.12,761400,2.31958674207386,2.33423676360275,2.28906586388868,2.33423676360275,6236714.38433293,0.0,1.0
1996-10-09,19.0,19.0,18.88,19.0,407500,2.31958674207386,2.31958674207386,2.30493672054498,2.31958674207386,3337879.05386875,0.0,1.0
1996-10-10,19.0,19.62,18.75,19.38,1830100,2.31958674207386,2.39527851997312,2.28906586388868,2.36597847691534,14990558.1754238,0.0,1.0
1996-10-11,19.75,19.88,19.25,19.5,2158200,2.41114937662941,2.42702023328571,2.35010762025905,2.38062849844423,17678062.7584283,0.0,1.0
1996-10-14,20.0,20.0,19.62,19.62,501400,2.44167025481459,2.44167025481459,2.39527851997312,2.39527851997312,4107024.68125102,0.0,1.0
1996-10-15,19.88,20.0,19.62,19.88,811000,2.42702023328571,2.44167025481459,2.39527851997312,2.42702023328571,6642993.65076699,0.0,1.0
1996-10-16,19.88,19.88,19.62,19.75,546100,2.42702023328571,2.42702023328571,2.39527851997312,2.41114937662941,4473167.48789625,0.0,1.0
1996-10-17,19.88,19.94,19.75,19.88,305700,2.42702023328571,2.43434524405015,2.41114937662941,2.42702023328571,2504023.62396975,0.0,1.0
1996-10-18,20.12,20.25,19.75,20.0,1791100,2.45632027634348,2.47219113299978,2.41114937662941,2.44167025481459,14671104.7199615,0.0,1.0
1996-10-21,20.0,20.25,19.88,20.0,476500,2.44167025481459,2.47219113299978,2.42702023328571,2.44167025481459,3903065.93660972,0.0,1.0
1996-10-22,19.62,20.0,19.5,20.0,255600,2.39527851997312,2.44167025481459,2.38062849844423,2.44167025481459,2093648.80041436,0.0,1.0
1996-10-23,19.25,19.5,19.12,19.5,665200,2.35010762025905,2.38062849844423,2.33423676360275,2.38062849844423,5448729.19419261,0.0,1.0
1996-10-24,19.25,19.5,19.12,19.12,453400,2.35010762025905,2.38062849844423,2.33423676360275,2.33423676360275,3713851.19760512,0.0,1.0
1996-10-25,18.88,19.38,18.88,19.25,675900,2.30493672054498,2.36597847691534,2.30493672054498,2.35010762025905,5536374.11658867,0.0,1.0
1996-10-28,18.75,19.0,18.5,19.0,317100,2.28906586388868,2.31958674207386,2.2585449857035,2.31958674207386,2597402.32633566,0.0,1.0
1996-10-29,18.88,19.0,18.62,18.88,545400,2.30493672054498,2.31958674207386,2.27319500723239,2.30493672054498,4467433.70792641,0.0,1.0
1996-10-30,18.75,19.0,18.62,19.0,1459800,2.28906586388868,2.31958674207386,2.27319500723239,2.31958674207386,11957388.5713806,0.0,1.0
1996-10-31,18.38,18.75,18.38,18.62,1225200,2.24389496417461,2.28906586388868,2.24389496417461,2.27319500723239,10035753.1700613,0.0,1.0
1996-11-01,19.0,19.12,18.5,18.5,1303500,2.31958674207386,2.33423676360275,2.2585449857035,2.2585449857035,10677117.4152587,0.0,1.0
1996-11-04,19.25,19.5,19.0,19.0,991700,2.35010762025905,2.38062849844423,2.31958674207386,2.31958674207386,8123127.99440891,0.0,1.0
1996-11-05,20.0,20.0,19.5,19.5,1261700,2.44167025481459,2.44167025481459,2.38062849844423,2.38062849844423,10334728.8399171,0.0,1.0
1996-11-06,20.12,20.12,19.75,19.75,1548800,2.45632027634348,2.45632027634348,2.41114937662941,2.41114937662941,12686397.738974,0.0,1.0
1996-11-07,18.0,18.75,17.75,18.75,3717500,2.19750322933314,2.28906586388868,2.16698235114795,2.28906586388868,30450467.1969498,0.0,1.0
1996-11-08,18.25,18.25,17.88,18.12,1442800,2.22802410751832,2.22802410751832,2.18285320780425,2.21215325086202,11818139.629256,0.0,1.0
1996-11-11,18.12,18.5,18.0,18.25,822000,2.21215325086202,2.2585449857035,2.19750322933314,2.22802410751832,6733095.90743586,0.0,1.0
1996-11-12,18.0,18.12,17.88,18.12,757300,2.19750322933314,2.21215325086202,2.18285320780425,2.21215325086202,6203130.81593815,0.0,1.0
1996-11-13,17.5,18.0,17.38,18.0,890800,2.13646147296277,2.19750322933314,2.12181145143388,2.19750322933314,7296644.56732829,0.0,1.0
1996-11-14,17.38,17.75,17.38,17.38,583800,2.12181145143388,2.16698235114795,2.12181145143388,2.12181145143388,4781972.49484313,0.0,1.0
1996-11-15,17.5,17.88,17.5,17.62,956600,2.13646147296277,2.18285320780425,2.13646147296277,2.15111149449166,7835619.88449287,0.0,1.0
1996-11-18,17.5,17.75,17.38,17.62,559800,2.13646147296277,2.16698235114795,2.12181145143388,2.15111149449166,4585385.75302018,0.0,1.0
1996-11-19,17.75,18.25,17.75,17.75,761400,2.16698235114795,2.22802410751832,2.16698235114795,2.16698235114795,6236714.38433293,0.0,1.0
1996-11-20,17.88,18.25,17.88,17.88,719000,2.18285320780425,2.22802410751832,2.18285320780425,2.18285320780425,5889411.14044571,0.0,1.0
1996-11-21,18.0,18.0,17.75,18.0,645800,2.19750322933314,2.19750322933314,2.16698235114795,2.19750322933314,5289821.57788572,0.0,1.0
1996-11-22,18.0,18.12,17.75,18.0,1332500,2.19750322933314,2.21215325086202,2.16698235114795,2.19750322933314,10914659.7282947,0.0,1.0
1996-11-25,18.12,18.25,18.0,18.12,745800,2.21215325086202,2.22802410751832,2.19750322933314,2.21215325086202,6108933.00214801,0.0,1.0
1996-11-26,18.0,18.38,18.0,18.12,722500,2.19750322933314,2.24389496417461,2.19750322933314,2.21215325086202,5918080.04029488,0.0,1.0
1996-11-27,18.12,18.25,17.88,18.12,273300,2.21215325086202,2.22802410751832,2.18285320780425,2.21215325086202,2238631.52250878,0.0,1.0
1996-11-29,18.0,18.25,18.0,18.0,135100,2.19750322933314,2.22802410751832,2.19750322933314,2.19750322933314,1106619.53417832,0.0,1.0
1996-12-02,18.25,18.38,18.12,18.12,580300,2.22802410751832,2.24389496417461,2.21215325086202,2.21215325086202,4753303.59499394,0.0,1.0
1996-12-03,18.75,18.88,18.38,18.38,1259900,2.28906586388868,2.30493672054498,2.24389496417461,2.24389496417461,10319984.8342803,0.0,1.0
1996-12-04,18.5,18.75,18.38,18.5,406100,2.27075333697757,2.30143919288268,2.25602412614312,2.27075333697757,3308527.56116602,0.1,1.0
1996-12-05,18.62,18.75,18.5,18.62,429600,2.28548254781202,2.30143919288268,2.27075333697757,2.28548254781202,3499983.84702517,0.0,1.0
1996-12-06,18.25,18.62,17.88,18.38,685400,2.24006748107247,2.28548254781202,2.19465241433292,2.25602412614312,5584005.88629201,0.0,1.0
1996-12-09,18.5,18.75,18.38,18.5,815300,2.27075333697757,2.30143919288268,2.25602412614312,2.27075333697757,6642311.05791346,0.0,1.0
1996-12-10,18.88,19.0,18.38,18.62,972400,2.31739583795333,2.33212504878778,2.25602412614312,2.28548254781202,7922216.69657186,0.0,1.0
1996-12-11,18.62,18.75,18.38,18.62,573000,2.28548254781202,2.30143919288268,2.25602412614312,2.28548254781202,4668274.54456569,0.0,1.0
1996-12-12,18.62,18.75,18.5,18.5,381100,2.28548254781202,2.30143919288268,2.27075333697757,2.27075333697757,3104850.66131586,0.0,1.0
1996-12-13,18.38,18.62,18.38,18.38,814200,2.25602412614312,2.28548254781202,2.25602412614312,2.25602412614312,6633349.27432005,0.0,1.0
1996-12-16,18.25,18.38,18.0,18.38,870900,2.24006748107247,2.25602412614312,2.20938162516737,2.25602412614312,7095288.48318021,0.0,1.0
1996-12-17,18.5,18.5,18.0,18.12,622700,2.27075333697757,2.27075333697757,2.20938162516737,2.22411083600182,5073184.22146782,0.0,1.0
1996-12-18,18.25,18.5,18.25,18.5,415600,2.24006748107247,2.27075333697757,2.24006748107247,2.27075333697757,3385924.78310908,0.0,1.0
1996-12-19,18.88,18.88,18.38,18.38,600200,2.31739583795333,2.31739583795333,2.25602412614312,2.25602412614312,4889875.01160266,0.0,1.0
1996-12-20,19.0,19.75,18.62,19.75,1131800,2.33212504878778,2.42418261650308,2.28548254781202,2.42418261650308,9220860.61001648,0.0,1.0
1996-12-23,18.5,19.0,18.38,19.0,283400,2.27075333697757,2.33212504878778,2.25602412614312,2.33212504878778,2308881.33670143,0.0,1.0
1996-12-24,18.25,18.5,18.25,18.38,252200,2.24006748107247,2.27075333697757,2.24006748107247,2.25602412614312,2054692.56568842,0.0,1.0
1996-12-26,18.5,18.75,18.38,18.5,599000,2.27075333697757,2.30143919288268,2.25602412614312,2.27075333697757,4880098.52040986,0.0,1.0
1996-12-27,18.38,18.75,18.25,18.5,234600,2.25602412614312,2.30143919288268,2.24006748107247,2.27075333697757,1911304.02819391,0.0,1.0
1996-12-30,18.38,18.88,18.25,18.75,375200,2.25602412614312,2.31739583795333,2.24006748107247,2.30143919288268,3056782.91295122,0.0,1.0
1996-12-31,18.38,18.5,18.25,18.38,458700,2.25602412614312,2.27075333697757,2.24006748107247,2.25602412614312,3737063.75845076,0.0,1.0
1997-01-02,18.25,18.38,17.88,18.38,1288200,2.24006748107247,2.25602412614312,2.19465241433292,2.25602412614312,10495063.2954791,0.0,1.0
1997-01-03,18.62,18.62,18.12,18.25,684600,2.28548254781202,2.28548254781202,2.22411083600182,2.24006748107247,5577488.22549681,0.0,1.0
1997-01-06,18.38,18.5,18.12,18.5,1404700,2.25602412614312,2.27075333697757,2.22411083600182,2.27075333697757,11444197.6487809,0.0,1.0
1997-01-07,18.12,18.38,18.0,18.25,662100,2.22411083600182,2.25602412614312,2.20938162516737,2.24006748107247,5394179.01563166,0.0,1.0
1997-01-08,17.75,18.38,17.62,18.38,1918100,2.17869576926227,2.25602412614312,2.16273912419161,2.25602412614312,15626906.4641037,0.0,1.0
1997-01-09,16.88,17.25,16.5,17.25,3562800,2.07190899071251,2.11732405745206,2.02526648973675,2.11732405745206,29026402.3514461,0.0,1.0
1997-01-10,17.0,17.12,16.5,16.5,1693800,2.08663820154696,2.10136741238141,2.02526648973675,2.02526648973675,13799517.3186481,0.0,1.0
1997-01-13,16.75,17.25,16.75,17.25,783800,2.05595234564186,2.11732405745206,2.05595234564186,2.11732405745206,6385678.16410224,0.0,1.0
1997-01-14,17.38,17.38,16.88,17.0,1812200,2.13328070252271,2.13328070252271,2.07190899071251,2.08663820154696,14764131.1163385,0.0,1.0
1997-01-15,17.5,17.5,17.12,17.25,922000,2.14800991335716,2.14800991335716,2.10136741238141,2.11732405745206,7511604.06647395,0.0,1.0
1997-01-16,17.38,17.38,17.12,17.38,445200,2.13328070252271,2.13328070252271,2.10136741238141,2.13328070252271,3627078.23253167,0.0,1.0
1997-01-17,17.75,17.75,17.25,17.38,1048600,2.17869576926227,2.17869576926227,2.11732405745206,2.13328070252271,8543023.88731514,0.0,1.0
1997-01-20,17.12,17.62,17.12,17.62,576700,2.10136741238141,2.16273912419161,2.10136741238141,2.16273912419161,4698418.72574351,0.0,1.0
1997-01-21,17.12,17.38,17.0,17.12,574600,2.10136741238141,2.13328070252271,2.08663820154696,2.10136741238141,4681309.8661561,0.0,1.0
1997-01-22,17.25,17.25,17.0,17.0,326000,2.11732405745206,2.11732405745206,2.08663820154696,2.08663820154696,2655946.7740461,0.0,1.0
1997-01-23,17.38,17.38,17.0,17.12,1358200,2.13328070252271,2.13328070252271,2.08663820154696,2.10136741238141,11065358.6150596,0.0,1.0
1997-01-24,17.0,17.25,16.88,17.25,481600,2.08663820154696,2.11732405745206,2.07190899071251,2.11732405745206,3923631.7987135,0.0,1.0
1997-01-27,16.75,17.12,16.75,17.0,582600,2.05595234564186,2.10136741238141,2.05595234564186,2.08663820154696,4746486.47410814,0.0,1.0
1997-01-28,16.62,17.0,16.62,17.0,764900,2.0399957005712,2.08663820154696,2.0399957005712,2.08663820154696,6231698.42781554,0.0,1.0
1997-01-29,17.12,17.25,16.75,16.75,1153400,2.10136741238141,2.11732405745206,2.05595234564186,2.05595234564186,9396837.45148702,0.0,1.0
1997-01-30,17.12,17.12,16.88,17.0,862700,2.10136741238141,2.10136741238141,2.07190899071251,2.08663820154696,7028482.46002935,0.0,1.0
1997-01-31,17.12,17.12,16.88,16.88,879500,2.10136741238141,2.10136741238141,2.07190899071251,2.07190899071251,7165353.33672866,0.0,1.0
1997-02-03,17.12,17.12,16.75,17.12,764400,2.10136741238141,2.10136741238141,2.05595234564186,2.10136741238141,6227624.88981852,0.0,1.0
1997-02-04,17.0,17.12,16.88,17.0,538000,2.08663820154696,2.10136741238141,2.07190899071251,2.08663820154696,4383126.88477546,0.0,1.0
1997-02-05,17.12,17.25,16.88,16.88,1413100,2.10136741238141,2.11732405745206,2.07190899071251,2.07190899071251,11512633.0871305,0.0,1.0
1997-02-06,17.38,17.5,17.12,17.38,1402200,2.13328070252271,2.14800991335716,2.10136741238141,2.13328070252271,11423829.9587959,0.0,1.0
1997-02-07,17.62,17.75,17.38,17.5,967000,2.16273912419161,2.17869576926227,2.13328070252271,2.14800991335716,7878222.48620424,0.0,1.0
1997-02-10,17.88,18.12,17.75,17.75,1333600,2.19465241433292,2.22411083600182,2.17869576926227,2.17869576926227,10864940.545607,0.0,1.0
1997-02-11,17.62,18.0,17.5,17.88,714600,2.16273912419161,2.20938162516737,2.14800991335716,2.19465241433292,5821900.50531701,0.0,1.0
1997-02-12,17.5,17.88,17.38,17.75,1342500,2.14800991335716,2.19465241433292,2.13328070252271,2.17869576926227,10937449.5219537,0.0,1.0
1997-02-13,17.62,17.62,17.38,17.5,687000,2.16273912419161,2.16273912419161,2.13328070252271,2.14800991335716,5597041.20788243,0.0,1.0
1997-02-14,17.5,17.62,17.5,17.62,390000,2.14800991335716,2.16273912419161,2.14800991335716,2.16273912419161,3177359.63766252,0.0,1.0
1997-02-18,17.88,17.88,17.5,17.5,463400,2.19465241433292,2.19465241433292,2.14800991335716,2.14800991335716,3775355.01562258,0.0,1.0
1997-02-19,17.88,17.88,17.62,17.75,459800,2.19465241433292,2.19465241433292,2.16273912419161,2.17869576926227,3746025.54204416,0.0,1.0
1997-02-20,17.88,17.88,17.5,17.62,812900,2.19465241433292,2.19465241433292,2.14800991335716,2.16273912419161,6622758.07552783,0.0,1.0
1997-02-21,18.0,18.0,17.62,17.75,853300,2.20938162516737,2.20938162516737,2.16273912419161,2.17869576926227,6951899.94568569,0.0,1.0
1997-02-24,18.0,18.12,17.88,18.0,1439300,2.20938162516737,2.22411083600182,2.19465241433292,2.20938162516737,11726086.4781735,0.0,1.0
1997-02-25,18.5,18.62,18.0,18.0,1378200,2.27075333697757,2.28548254781202,2.20938162516737,2.20938162516737,11228300.1349397,0.0,1.0
1997-02-26,18.75,18.75,18.25,18.5,709300,2.30143919288268,2.30143919288268,2.24006748107247,2.27075333697757,5778721.00254876,0.0,1.0
1997-02-27,18.88,18.88,18.5,18.5,554500,2.31739583795333,2.31739583795333,2.27075333697757,2.27075333697757,4517553.63867657,0.0,1.0
1997-02-28,18.75,19.0,18.5,18.62,572300,2.30143919288268,2.33212504878778,2.27075333697757,2.28548254781202,4662571.59136988,0.0,1.0
1997-03-03,18.5,18.75,18.5,18.75,333500,2.27075333697757,2.30143919288268,2.27075333697757,2.30143919288268,2717049.84400115,0.0,1.0
1997-03-04,18.88,19.0,18.5,18.5,623000,2.31739583795333,2.33212504878778,2.27075333697757,2.27075333697757,5075628.34426601,0.0,1.0
1997-03-05,19.0,19.0,18.62,18.75,1396000,2.34685425962223,2.34685425962223,2.29991717442978,2.31597459831141,11301937.4301792,0.12,1.0
1997-03-06,19.12,19.5,18.88,19.0,859200,2.36167649705142,2.40861358224387,2.33203202219303,2.34685425962223,6956034.84241403,0.0,1.0
1997-03-07,19.25,19.38,19.0,19.12,535400,2.37773392093305,2.39379134481467,2.34685425962223,2.36167649705142,4334568.26656013,0.0,1.0
1997-03-10,19.38,19.38,19.0,19.25,453100,2.39379134481467,2.39379134481467,2.34685425962223,2.37773392093305,3668272.09857751,0.0,1.0
1997-03-11,19.75,19.88,19.25,19.38,967500,2.43949324355468,2.45555066743631,2.37773392093305,2.39379134481467,7832825.5470619,0.0,1.0
1997-03-12,20.0,20.0,19.38,19.75,910700,2.4703729048655,2.4703729048655,2.39379134481467,2.43949324355468,7372975.94388555,0.0,1.0
1997-03-13,19.75,19.88,19.5,19.88,545800,2.43949324355468,2.45555066743631,2.40861358224387,2.45555066743631,4418766.08122624,0.0,1.0
1997-03-14,20.0,20.12,19.62,19.62,1763300,2.4703729048655,2.4851951422947,2.42343581967306,2.42343581967306,14275577.5577615,0.0,1.0
1997-03-17,20.12,20.25,19.62,20.0,1158100,2.4851951422947,2.50125256617632,2.42343581967306,2.4703729048655,9375912.41969236,0.0,1.0
1997-03-18,20.0,20.12,19.75,20.0,702600,2.4703729048655,2.4851951422947,2.43949324355468,2.4703729048655,5688210.05619193,0.0,1.0
1997-03-19,19.62,20.0,19.62,19.88,651900,2.42343581967306,2.4703729048655,2.42343581967306,2.45555066743631,5277745.70969472,0.0,1.0
1997-03-20,19.38,19.75,19.12,19.75,565200,2.39379134481467,2.43949324355468,2.36167649705142,2.43949324355468,4575827.38935337,0.0,1.0
1997-03-21,19.12,19.5,19.0,19.38,882300,2.36167649705142,2.40861358224387,2.34685425962223,2.39379134481467,7143051.14229737,0.0,1.0
1997-03-24,19.25,19.25,18.88,19.12,591200,2.37773392093305,2.37773392093305,2.33203202219303,2.36167649705142,4786321.92601859,0.0,1.0
1997-03-25,18.75,19.25,18.62,19.25,1026400,2.31597459831141,2.37773392093305,2.29991717442978,2.37773392093305,8309676.63204581,0.0,1.0
1997-03-26,18.75,18.88,18.62,18.75,819100,2.31597459831141,2.33203202219303,2.29991717442978,2.31597459831141,6631387.4993265,0.0,1.0
1997-03-27,18.75,18.88,18.5,18.88,548700,2.31597459831141,2.33203202219303,2.28509493700059,2.33203202219303,4442244.31800812,0.0,1.0
1997-03-31,18.38,18.5,18.0,18.5,682100,2.2702726995714,2.28509493700059,2.22333561437895,2.28509493700059,5522243.2099751,0.0,1.0
1997-04-01,18.0,18.12,17.88,18.0,632600,2.22333561437895,2.23815785180815,2.20851337694976,2.22333561437895,5121493.99593939,0.0,1.0
1997-04-02,18.0,18.0,17.62,17.75,629100,2.22333561437895,2.22333561437895,2.17639852918651,2.19245595306813,5093158.19292676,0.0,1.0
1997-04-03,17.62,17.88,17.5,17.88,375300,2.17639852918651,2.20851337694976,2.16157629175731,2.20851337694976,3038407.6773254,0.0,1.0
1997-04-04,18.0,18.0,17.5,17.5,553600,2.22333561437895,2.22333561437895,2.16157629175731,2.16157629175731,4481914.4422258,0.0,1.0
1997-04-07,18.0,18.0,17.88,17.88,259600,2.22333561437895,2.22333561437895,2.20851337694976,2.20851337694976,2101706.98916514,0.0,1.0
1997-04-08,17.88,18.0,17.62,17.88,496300,2.20851337694976,2.22333561437895,2.17639852918651,2.20851337694976,4018016.86719051,0.0,1.0
1997-04-09,17.62,17.88,17.62,17.62,514200,2.17639852918651,2.20851337694976,2.17639852918651,2.17639852918651,4162934.2597408,0.0,1.0
1997-04-10,17.62,17.75,17.5,17.75,709300,2.17639852918651,2.19245595306813,2.16157629175731,2.19245595306813,5742452.8791018,0.0,1.0
1997-04-11,17.25,17.38,17.0,17.25,782500,2.1306966304465,2.14675405432812,2.09981696913568,2.1306966304465,6335075.95925159,0.0,1.0
1997-04-14,17.25,17.25,17.0,17.12,326800,2.1306966304465,2.1306966304465,2.09981696913568,2.11463920656487,2645754.40700757,0.0,1.0
1997-04-15,17.88,17.88,17.25,17.38,447400,2.20851337694976,2.20851337694976,2.1306966304465,2.14675405432812,3622125.21938552,0.0,1.0
1997-04-16,18.12,18.12,17.62,17.75,457800,2.23815785180815,2.23815785180815,2.17639852918651,2.19245595306813,3706323.0340516,0.0,1.0
1997-04-17,18.0,18.25,17.75,18.12,452800,2.22333561437895,2.25421527568977,2.19245595306813,2.23815785180815,3665843.31546215,0.0,1.0
1997-04-18,18.0,18.0,17.75,18.0,474200,2.22333561437895,2.22333561437895,2.19245595306813,2.22333561437895,3839096.51102507,0.0,1.0
1997-04-21,17.75,17.88,17.5,17.88,233900,2.19245595306813,2.20851337694976,2.16157629175731,2.20851337694976,1893641.23561528,0.0,1.0
1997-04-22,17.75,17.75,17.5,17.62,417700,2.19245595306813,2.19245595306813,2.16157629175731,2.17639852918651,3381675.69096409,0.0,1.0
1997-04-23,17.88,18.12,17.75,17.88,594100,2.20851337694976,2.23815785180815,2.19245595306813,2.20851337694976,4809800.16280048,0.0,1.0
1997-04-24,17.75,17.88,17.62,17.75,376500,2.19245595306813,2.20851337694976,2.17639852918651,2.19245595306813,3048122.80978688,0.0,1.0
1997-04-25,17.75,17.88,17.62,17.62,269800,2.19245595306813,2.20851337694976,2.17639852918651,2.17639852918651,2184285.61508765,0.0,1.0
1997-04-28,18.0,18.12,17.62,17.75,438600,2.22333561437895,2.23815785180815,2.17639852918651,2.19245595306813,3550880.91466806,0.0,1.0
1997-04-29,18.25,18.25,17.88,18.12,470400,2.25421527568977,2.25421527568977,2.20851337694976,2.23815785180815,3808331.92489707,0.0,1.0
1997-04-30,18.12,18.25,18.0,18.25,486300,2.23815785180815,2.25421527568977,2.22333561437895,2.25421527568977,3937057.43001157,0.0,1.0
1997-05-01,17.75,18.25,17.75,18.12,464500,2.19245595306813,2.25421527568977,2.19245595306813,2.23815785180815,3760565.8569615,0.0,1.0
1997-05-02,18.12,18.12,17.75,17.88,337200,2.23815785180815,2.23815785180815,2.19245595306813,2.20851337694976,2729952.22167366,0.0,1.0
1997-05-05,18.75,18.75,18.12,18.12,361200,2.31597459831141,2.31597459831141,2.23815785180815,2.23815785180815,2924254.8709031,0.0,1.0
1997-05-06,18.75,18.75,18.38,18.75,927200,2.31597459831141,2.31597459831141,2.2702726995714,2.31597459831141,7506559.01523078,0.0,1.0
1997-05-07,18.75,18.75,18.5,18.62,317600,2.31597459831141,2.31597459831141,2.28509493700059,2.29991717442978,2571271.72480295,0.0,1.0
1997-05-08,19.0,19.0,18.62,18.62,581500,2.34685425962223,2.34685425962223,2.29991717442978,2.29991717442978,4707791.27195502,0.0,1.0
1997-05-09,18.62,19.0,18.5,18.88,514400,2.29991717442978,2.34685425962223,2.28509493700059,2.33203202219303,4164553.44848438,0.0,1.0
1997-05-12,18.75,18.75,18.5,18.56,497700,2.31597459831141,2.31597459831141,2.28509493700059,2.29250605571519,4029351.18839556,0.0,1.0
1997-05-13,19.0,19.0,18.62,18.75,598700,2.34685425962223,2.34685425962223,2.29991717442978,2.31597459831141,4847041.50390279,0.0,1.0
1997-05-14,19.12,19.38,19.0,19.0,393000,2.36167649705142,2.39379134481467,2.34685425962223,2.34685425962223,3181705.88113212,0.0,1.0
1997-05-15,19.75,19.75,19.0,19.12,656700,2.43949324355468,2.43949324355468,2.34685425962223,2.36167649705142,5316606.23954062,0.0,1.0
1997-05-16,19.25,19.62,19.25,19.5,576900,2.37773392093305,2.42343581967306,2.37773392093305,2.40861358224387,4670549.93085271,0.0,1.0
1997-05-19,19.75,19.75,19.12,19.25,492700,2.43949324355468,2.43949324355468,2.36167649705142,2.37773392093305,3988871.4698061,0.0,1.0
1997-05-20,19.38,19.5,19.12,19.5,646600,2.39379134481467,2.40861358224387,2.36167649705142,2.40861358224387,5234837.20798989,0.0,1.0
1997-05-21,19.62,19.62,19.25,19.5,699700,2.42343581967306,2.42343581967306,2.37773392093305,2.40861358224387,5664731.81941003,0.0,1.0
1997-05-22,19.62,19.62,19.25,19.62,492500,2.42343581967306,2.42343581967306,2.37773392093305,2.42343581967306,3987252.28106251,0.0,1.0
1997-05-23,19.5,19.62,19.25,19.62,565100,2.40861358224387,2.42343581967306,2.37773392093305,2.42343581967306,4575017.79498157,0.0,1.0
1997-05-27,19.5,19.5,19.0,19.12,518700,2.40861358224387,2.40861358224387,2.34685425962223,2.36167649705142,4199366.00647131,0.0,1.0
1997-05-28,19.75,19.75,19.38,19.38,434200,2.43949324355468,2.43949324355468,2.39379134481467,2.39379134481467,3515258.76230933,0.0,1.0
1997-05-29,19.88,19.88,19.62,19.62,778500,2.45555066743631,2.45555066743631,2.42343581967306,2.42343581967306,6302692.18438003,0.0,1.0
1997-05-30,20.12,20.25,19.62,19.75,739100,2.4851951422947,2.50125256617632,2.42343581967306,2.43949324355468,5983712.00189502,0.0,1.0
1997-06-02,19.88,20.25,19.75,20.12,393200,2.45555066743631,2.50125256617632,2.43949324355468,2.4851951422947,3183325.06987569,0.0,1.0
1997-06-03,19.75,19.88,19.62,19.75,360100,2.43949324355468,2.45555066743631,2.42343581967306,2.43949324355468,2915349.33281343,0.0,1.0
1997-06-04,19.5,19.75,19.38,19.5,1430200,2.42343581967306,2.45450550966887,2.40852236847507,2.42343581967306,11508000.2423016,0.12,1.0
1997-06-05,19.25,19.5,19.25,19.5,599800,2.39236612967725,2.42343581967306,2.39236612967725,2.42343581967306,4826247.06008427,0.0,1.0
1997-06-06,19.75,19.75,19.12,19.25,580300,2.45450550966887,2.45450550966887,2.37620989087943,2.39236612967725,4669341.72885444,0.0,1.0
1997-06-09,19.62,19.75,19.25,19.5,684300,2.43834927087105,2.45450550966887,2.39236612967725,2.42343581967306,5506170.16208012,0.0,1.0
1997-06-10,19.5,19.75,19.38,19.5,474000,2.42343581967306,2.45450550966887,2.40852236847507,2.42343581967306,3814006.51297089,0.0,1.0
1997-06-11,19.75,19.75,19.25,19.62,786500,2.45450550966887,2.45450550966887,2.39236612967725,2.43834927087105,6328515.02626921,0.0,1.0
1997-06-12,19.88,19.88,19.5,19.62,572500,2.47066174846669,2.47066174846669,2.42343581967306,2.43834927087105,4606579.59636252,0.0,1.0
1997-06-13,19.75,19.75,19.5,19.75,562300,2.45450550966887,2.45450550966887,2.42343581967306,2.45450550966887,4524506.03848846,0.0,1.0
1997-06-16,19.75,19.75,19.5,19.75,615000,2.45450550966887,2.45450550966887,2.42343581967306,2.45450550966887,4948552.75417109,0.0,1.0
1997-06-17,19.75,19.75,19.5,19.62,448400,2.45450550966887,2.45450550966887,2.42343581967306,2.43834927087105,3608017.97556149,0.0,1.0
1997-06-18,19.75,19.75,19.5,19.62,438000,2.45450550966887,2.45450550966887,2.42343581967306,2.43834927087105,3524335.13223892,0.0,1.0
1997-06-19,20.0,20.0,19.5,19.75,614400,2.48557519966467,2.48557519966467,2.42343581967306,2.45450550966887,4943724.89782557,0.0,1.0
1997-06-20,19.75,20.0,19.62,20.0,859700,2.45450550966887,2.48557519966467,2.43834927087105,2.48557519966467,6917513.5004242,0.0,1.0
1997-06-23,19.62,19.62,19.38,19.5,346000,2.43834927087105,2.43834927087105,2.40852236847507,2.42343581967306,2784063.8259239,0.0,1.0
1997-06-24,19.88,19.88,19.38,19.81,648200,2.47066174846669,2.47066174846669,2.40852236847507,2.46196223526786,5215694.1386239,0.0,1.0
1997-06-25,20.0,20.12,19.62,19.75,863400,2.48557519966467,2.50048865086266,2.43834927087105,2.45450550966887,6947285.28122168,0.0,1.0
1997-06-26,19.94,20.12,19.62,20.12,510600,2.47811847406568,2.50048865086266,2.43834927087105,2.50048865086266,4108505.7500484,0.0,1.0
1997-06-27,19.94,20.0,19.75,19.94,304600,2.47811847406568,2.48557519966467,2.45450550966887,2.47811847406568,2450941.73808214,0.0,1.0
1997-06-30,20.25,20.31,19.69,19.94,863200,2.51664488966048,2.52410161525948,2.44704878406987,2.47811847406568,6945675.99577316,0.0,1.0
1997-07-01,20.12,20.19,19.81,20.0,567900,2.50048865086266,2.50918816406149,2.46196223526786,2.48557519966467,4569566.03104678,0.0,1.0
1997-07-02,20.19,20.19,19.94,20.0,417900,2.50918816406149,2.50918816406149,2.47811847406568,2.48557519966467,3362601.94466358,0.0,1.0
1997-07-03,20.25,20.44,20.12,20.25,378200,2.51664488966048,2.5402578540573,2.50048865086266,2.51664488966048,3043158.78313416,0.0,1.0
1997-07-07,20.12,20.25,19.88,20.25,531000,2.50048865086266,2.51664488966048,2.47066174846669,2.51664488966048,4272652.86579651,0.0,1.0
1997-07-08,20.25,20.25,19.88,20.0,647600,2.51664488966048,2.51664488966048,2.47066174846669,2.48557519966467,5210866.28227838,0.0,1.0
1997-07-09,20.12,20.88,19.88,20.62,1247100,2.50048865086266,2.59494050844992,2.47066174846669,2.56262803085428,10034699.4141899,0.0,1.0
1997-07-10,20.19,20.25,19.88,20.12,583000,2.50918816406149,2.51664488966048,2.47066174846669,2.50048865086266,4691067.08240935,0.0,1.0
1997-07-11,20.44,20.44,20.12,20.19,384200,2.5402578540573,2.5402578540573,2.50048865086266,2.50918816406149,3091437.34658949,0.0,1.0
1997-07-14,20.38,20.44,20.25,20.44,380700,2.5328011284583,2.5402578540573,2.51664488966048,2.5402578540573,3063274.85124055,0.0,1.0
1997-07-15,20.44,20.5,20.31,20.38,540200,2.5402578540573,2.54771457965629,2.52410161525948,2.5328011284583,4346679.99642801,0.0,1.0
1997-07-16,20.69,20.69,20.25,20.38,389000,2.57132754405311,2.57132754405311,2.51664488966048,2.5328011284583,3130060.19735375,0.0,1.0
1997-07-17,20.62,20.75,20.5,20.75,416000,2.56262803085428,2.5787842696521,2.54771457965629,2.5787842696521,3347313.73290273,0.0,1.0
1997-07-18,20.44,20.56,20.25,20.44,553900,2.5402578540573,2.55517130525529,2.51664488966048,2.5402578540573,4456916.049651,0.0,1.0
1997-07-21,20.62,20.62,20.31,20.38,834200,2.56262803085428,2.56262803085428,2.52410161525948,2.5328011284583,6712329.60573907,0.0,1.0
1997-07-22,20.56,20.62,20.38,20.5,443100,2.55517130525529,2.56262803085428,2.5328011284583,2.54771457965629,3565371.91117595,0.0,1.0
1997-07-23,20.75,20.75,20.44,20.56,385400,2.5787842696521,2.5787842696521,2.5402578540573,2.55517130525529,3101093.05928055,0.0,1.0
1997-07-24,21.44,21.5,20.62,20.62,789100,2.66453661404053,2.67199333963953,2.56262803085428,2.56262803085428,6349435.73709986,0.0,1.0
1997-07-25,21.31,21.38,21.06,21.12,282100,2.64838037524271,2.65707988844154,2.6173106852469,2.6247674108459,2269897.12512466,0.0,1.0
1997-07-28,21.19,21.31,21.0,21.31,294000,2.63346692404472,2.64838037524271,2.60985395964791,2.64838037524271,2365649.60931106,0.0,1.0
1997-07-29,21.25,21.25,20.75,21.12,715000,2.64092364964372,2.64092364964372,2.5787842696521,2.6247674108459,5753195.47842655,0.0,1.0
1997-07-30,21.94,21.94,21.19,21.19,537000,2.72667599403215,2.72667599403215,2.63346692404472,2.63346692404472,4320931.42925183,0.0,1.0
1997-07-31,22.31,22.62,22.19,22.62,2179100,2.77265913522594,2.81118555082075,2.75774568402796,2.81118555082075,17533969.6042508,0.0,1.0
1997-08-01,22.0,22.25,21.75,22.19,769000,2.73413271963114,2.76520240962695,2.70306302963533,2.75774568402796,6187702.54952451,0.0,1.0
1997-08-04,22.12,22.19,21.88,21.88,604900,2.74904617082913,2.75774568402796,2.71921926843315,2.71921926843315,4867283.8390213,0.0,1.0
1997-08-05,22.44,22.5,22.12,22.12,855100,2.78881537402377,2.79627209962276,2.74904617082913,2.74904617082913,6880499.93510845,0.0,1.0
1997-08-06,23.31,23.44,22.5,22.5,1977500,2.89693789520918,2.913094134007,2.79627209962276,2.79627209962276,15911809.8721518,0.0,1.0
1997-08-07,22.62,22.81,22.5,22.5,1243900,2.81118555082075,2.83479851521756,2.79627209962276,2.79627209962276,10008950.8470137,0.0,1.0
1997-08-08,21.94,22.5,21.94,22.44,510800,2.72667599403215,2.79627209962276,2.72667599403215,2.78881537402377,4110115.0354969,0.0,1.0
1997-08-11,22.62,22.62,21.75,21.94,1832700,2.81118555082075,2.81118555082075,2.70306302963533,2.72667599403215,14746687.2074299,0.0,1.0
1997-08-12,22.56,23.19,22.44,22.88,4049400,2.80372882522175,2.88202444401119,2.78881537402377,2.84349802841639,32583202.4760007,0.0,1.0
1997-08-13,22.81,22.94,22.12,22.75,1080500,2.83479851521756,2.85095475401538,2.74904617082913,2.82734178961857,8694164.63558028,0.0,1.0
1997-08-14,22.62,22.88,22.44,22.81,519100,2.81118555082075,2.84349802841639,2.78881537402377,2.83479851521756,4176900.3816101,0.0,1.0
1997-08-15,22.69,22.81,22.38,22.62,1805200,2.81988506401957,2.83479851521756,2.78135864842477,2.81118555082075,14525410.4582596,0.0,1.0
1997-08-18,22.5,22.69,22.44,22.69,782800,2.79627209962276,2.81988506401957,2.78881537402377,2.81988506401957,6298743.24547176,0.0,1.0
1997-08-19,22.44,22.69,22.25,22.31,965600,2.78881537402377,2.81988506401957,2.76520240962695,2.77265913522594,7769630.14541074,0.0,1.0
1997-08-20,22.62,22.62,22.38,22.44,718700,2.81118555082075,2.81118555082075,2.78135864842477,2.78881537402377,5782967.25922401,0.0,1.0
1997-08-21,22.75,22.88,22.5,22.56,489400,2.82734178961857,2.84349802841639,2.79627209962276,2.80372882522175,3937921.49250623,0.0,1.0
1997-08-22,22.69,22.75,22.19,22.5,1319500,2.81988506401957,2.82734178961857,2.75774568402796,2.79627209962276,10617260.7465508,0.0,1.0
1997-08-25,23.19,23.19,22.62,22.69,883700,2.88202444401119,2.88202444401119,2.81118555082075,2.81988506401957,7110627.75424553,0.0,1.0
1997-08-26,23.19,23.25,23.0,23.0,644100,2.88202444401119,2.88948116961018,2.85841147961438,2.85841147961438,5182703.78692944,0.0,1.0
1997-08-27,22.94,23.12,22.81,23.0,437400,2.85095475401538,2.87332493081236,2.83479851521756,2.85841147961438,3519507.2758934,0.0,1.0
1997-08-28,22.81,23.0,22.62,22.81,507200,2.83479851521756,2.85841147961438,2.81118555082075,2.83479851521756,4081147.89742371,0.0,1.0
1997-08-29,22.75,22.94,22.62,22.62,414200,2.82734178961857,2.85095475401538,2.81118555082075,2.81118555082075,3332830.16386612,0.0,1.0
1997-09-02,23.75,23.75,22.75,22.75,413900,2.9516205496018,2.9516205496018,2.82734178961857,2.82734178961857,3330416.23569336,0.0,1.0
1997-09-03,24.0,24.25,22.75,23.62,2587200,2.9976036907956,3.02882872924139,2.84147849856666,2.950141632358,20714145.8327735,0.12,1.0
1997-09-04,24.81,24.94,24.5,24.5,1792000,3.09877281535995,3.11500983535176,3.06005376768717,3.06005376768717,14347460.3170725,0.0,1.0
1997-09-05,24.69,25.12,24.62,24.88,1612500,3.08378479690597,3.13749186303273,3.07504178614115,3.10751582612477,12910312.3667854,0.0,1.0
1997-09-08,24.75,24.81,24.38,24.38,903600,3.09127880613296,3.09877281535995,3.0450657492332,3.0450657492332,7234578.76255957,0.0,1.0
1997-09-09,24.56,24.81,24.38,24.5,845900,3.06754777691416,3.09877281535995,3.0450657492332,3.06005376768717,6772609.75569847,0.0,1.0
1997-09-10,24.75,24.88,23.94,24.38,1759000,3.09127880613296,3.10751582612477,2.99010968156861,3.0450657492332,14083249.2732872,0.0,1.0
1997-09-11,25.06,25.19,24.38,24.5,1319700,3.12999785380574,3.14623487379755,3.0450657492332,3.06005376768717,10566039.8328352,0.0,1.0
1997-09-12,24.88,25.12,24.5,25.12,1675900,3.10751582612477,3.13749186303273,3.06005376768717,3.13749186303273,13417917.826664,0.0,1.0
1997-09-15,24.88,25.12,24.81,24.94,883600,3.10751582612477,3.13749186303273,3.09877281535995,3.11500983535176,7074450.85723509,0.0,1.0
1997-09-16,25.0,25.06,24.75,25.0,749500,3.12250384457875,3.12999785380574,3.09127880613296,3.12250384457875,6000793.25203452,0.0,1.0
1997-09-17,24.75,25.0,24.56,25.0,1116000,3.09127880613296,3.12250384457875,3.06754777691416,3.12250384457875,8935137.11710544,0.0,1.0
1997-09-18,24.88,25.12,24.62,24.75,846900,3.10751582612477,3.13749186303273,3.07504178614115,3.09127880613296,6780616.15096469,0.0,1.0
1997-09-19,25.06,25.06,24.62,24.88,886000,3.12999785380574,3.12999785380574,3.07504178614115,3.10751582612477,7093666.20587402,0.0,1.0
1997-09-22,25.5,25.75,25.12,25.12,771400,3.18495392147032,3.21617895991611,3.13749186303273,3.13749186303273,6176133.30836482,0.0,1.0
1997-09-23,25.12,25.44,24.88,25.38,1105300,3.13749186303273,3.17745991224333,3.10751582612477,3.16996590301634,8849468.68775684,0.0,1.0
1997-09-24,24.88,25.06,24.88,25.0,1171000,3.10751582612477,3.12999785380574,3.10751582612477,3.12250384457875,9375488.85674773,0.0,1.0
1997-09-25,24.38,24.88,24.25,24.75,900300,3.0450657492332,3.10751582612477,3.02882872924139,3.09127880613296,7208157.65818102,0.0,1.0
1997-09-26,24.19,24.5,23.88,24.5,629300,3.0213347200144,3.06005376768717,2.98261567234162,3.06005376768717,5038424.54103445,0.0,1.0
1997-09-29,24.25,24.25,23.88,24.19,903700,3.02882872924139,3.02882872924139,2.98261567234162,3.0213347200144,7235379.40208618,0.0,1.0
1997-09-30,24.44,24.69,24.12,24.12,1564400,3.05255975846018,3.08378479690597,3.01259170924958,3.01259170924958,12525204.7544801,0.0,1.0
1997-10-01,24.25,24.38,24.0,24.19,1587200,3.02882872924139,3.0450657492332,2.9976036907956,3.0213347200144,12707750.5665499,0.0,1.0
1997-10-02,24.88,24.88,24.12,24.31,732400,3.10751582612477,3.10751582612477,3.01259170924958,3.03632273846837,5863883.8929821,0.0,1.0
1997-10-03,24.81,25.0,24.19,24.94,722700,3.09877281535995,3.12250384457875,3.0213347200144,3.11500983535176,5786221.85889973,0.0,1.0
1997-10-06,24.38,24.94,24.19,24.75,429800,3.0450657492332,3.11500983535176,3.0213347200144,3.09127880613296,3441148.68542286,0.0,1.0
1997-10-07,24.0,24.44,23.88,24.31,760400,2.9976036907956,3.05255975846018,2.98261567234162,3.03632273846837,6088062.96043635,0.0,1.0
1997-10-08,23.81,23.88,23.62,23.88,603700,2.9738726615768,2.98261567234162,2.950141632358,2.98261567234162,4833460.82221913,0.0,1.0
1997-10-09,23.56,23.75,23.0,23.44,1403900,2.94264762313101,2.96637865234981,2.87270353701245,2.92765960467703,11240178.3142512,0.0,1.0
1997-10-10,24.06,24.06,23.25,23.5,515800,3.00509770002259,3.00509770002259,2.90392857545824,2.93515361390402,4129698.67831808,0.0,1.0
1997-10-13,24.25,24.5,24.0,24.25,452500,3.02882872924139,3.06005376768717,2.9976036907956,3.02882872924139,3622893.85796613,0.0,1.0
1997-10-14,23.75,24.06,23.56,24.06,512700,2.96637865234981,3.00509770002259,2.94264762313101,3.00509770002259,4104878.85299279,0.0,1.0
1997-10-15,23.94,24.0,23.5,23.5,306000,2.99010968156861,2.9976036907956,2.93515361390402,2.93515361390402,2449956.95146439,0.0,1.0
1997-10-16,23.56,23.94,23.38,23.94,433100,2.94264762313101,2.99010968156861,2.92016559545005,2.99010968156861,3467569.7898014,0.0,1.0
1997-10-17,23.31,23.62,23.0,23.5,822800,2.91142258468522,2.950141632358,2.87270353701245,2.93515361390402,6587662.02504871,0.0,1.0
1997-10-20,23.19,23.31,22.75,23.25,346200,2.89643456623125,2.91142258468522,2.84147849856666,2.90392857545824,2771814.04116658,0.0,1.0
1997-10-21,23.31,23.44,23.06,23.19,421100,2.91142258468522,2.92765960467703,2.88019754623944,2.89643456623125,3371493.04660673,0.0,1.0
1997-10-22,23.12,23.25,22.94,23.19,1203300,2.88769155546643,2.90392857545824,2.86520952778546,2.89643456623125,9634095.42384674,0.0,1.0
1997-10-23,22.94,23.06,22.5,22.94,851200,2.86520952778546,2.88019754623944,2.81025346012087,2.86520952778546,6815043.65060945,0.0,1.0
1997-10-24,23.44,23.44,23.0,23.0,1193000,2.92765960467703,2.92765960467703,2.87270353701245,2.87270353701245,9551629.55260466,0.0,1.0
1997-10-27,21.38,23.38,21.38,23.25,490500,2.67036528788375,2.92016559545005,2.67036528788375,2.90392857545824,3927136.87808262,0.0,1.0
1997-10-28,22.19,22.25,20.19,20.19,2066700,2.7715344124481,2.77902842167509,2.5217341048818,2.5217341048818,16546817.0967041,0.0,1.0
1997-10-29,22.62,23.12,22.0,22.0,673800,2.82524147857485,2.88769155546643,2.7478033832293,2.7478033832293,5394709.1303814,0.0,1.0
1997-10-30,23.25,23.38,22.25,22.25,898800,2.90392857545824,2.92016559545005,2.77902842167509,2.77902842167509,7196148.06528168,0.0,1.0
1997-10-31,23.56,23.62,22.94,23.5,779100,2.94264762313101,2.950141632358,2.86520952778546,2.93515361390402,6237782.55191474,0.0,1.0
1997-11-03,24.12,24.12,23.88,24.0,1113400,3.01259170924958,3.01259170924958,2.98261567234162,2.9976036907956,8914320.48941324,0.0,1.0
1997-11-04,24.12,24.12,23.94,24.0,470800,3.01259170924958,3.01259170924958,2.99010968156861,2.9976036907956,3769410.89133802,0.0,1.0
1997-11-05,24.81,24.81,24.0,24.12,684700,3.09877281535995,3.09877281535995,2.9976036907956,3.01259170924958,5481978.83878324,0.0,1.0
1997-11-06,24.62,24.94,24.31,24.94,1045300,3.07504178614115,3.11500983535176,3.03632273846837,3.11500983535176,8369084.97178344,0.0,1.0
1997-11-07,24.19,24.25,23.81,24.0,588300,3.0213347200144,3.02882872924139,2.9738726615768,2.9976036907956,4710162.33511929,0.0,1.0
1997-11-10,24.25,24.38,23.81,24.19,467400,3.02882872924139,3.0450657492332,2.9738726615768,3.0213347200144,3742189.14743286,0.0,1.0
1997-11-11,23.81,24.12,23.69,24.0,315000,2.9738726615768,3.01259170924958,2.95888464312282,2.9976036907956,2522014.50886041,0.0,1.0
1997-11-12,23.81,24.06,23.25,23.25,515400,2.9738726615768,3.00509770002259,2.90392857545824,2.90392857545824,4126496.1202116,0.0,1.0
1997-11-13,24.12,24.19,23.75,24.0,516800,3.01259170924958,3.0213347200144,2.96637865234981,2.9976036907956,4137705.0735843,0.0,1.0
1997-11-14,24.38,24.56,23.75,24.06,912400,3.0450657492332,3.06754777691416,2.96637865234981,3.00509770002259,7305035.04090232,0.0,1.0
1997-11-17,23.81,24.56,23.75,24.38,976500,2.9738726615768,3.06754777691416,2.96637865234981,3.0450657492332,7818244.97746726,0.0,1.0
1997-11-18,24.0,24.5,23.81,23.81,630000,2.9976036907956,3.06005376768717,2.9738726615768,2.9738726615768,5044029.01772081,0.0,1.0
1997-11-19,23.81,24.5,23.75,23.81,717200,2.9738726615768,3.06005376768717,2.96637865234981,2.9738726615768,5742186.6849355,0.0,1.0
1997-11-20,24.56,24.56,23.94,23.94,705300,3.06754777691416,3.06754777691416,2.99010968156861,2.99010968156861,5646910.58126745,0.0,1.0
1997-11-21,24.5,24.69,24.38,24.69,599800,3.06005376768717,3.08378479690597,3.0450657492332,3.08378479690597,4802235.88068087,0.0,1.0
1997-11-24,24.19,24.56,24.06,24.5,270500,3.0213347200144,3.06754777691416,3.00509770002259,3.06005376768717,2165729.91951346,0.0,1.0
1997-11-25,24.0,24.44,23.94,24.44,676800,2.9976036907956,3.05255975846018,2.99010968156861,3.05255975846018,5418728.31618007,0.0,1.0
1997-11-26,24.0,24.31,23.94,24.06,962800,2.9976036907956,3.03632273846837,2.99010968156861,3.00509770002259,7708557.36231999,0.0,1.0
1997-11-28,24.06,24.19,23.88,24.0,140800,3.00509770002259,3.0213347200144,2.98261567234162,2.9976036907956,1127300.45348427,0.0,1.0
1997-12-01,24.75,24.94,23.88,24.0,1116100,3.09127880613296,3.11500983535176,2.98261567234162,2.9976036907956,8935937.75663206,0.0,1.0
1997-12-02,24.38,24.81,24.25,24.75,553700,3.0450657492332,3.09877281535995,3.02882872924139,3.09127880613296,4433141.05890795,0.0,1.0
1997-12-03,24.75,24.75,24.31,24.31,1187100,3.10626682458694,3.10626682458694,3.05104430326095,3.05104430326095,9458532.27013328,0.12,1.0
1997-12-04,24.69,25.06,24.25,24.62,660600,3.09873648076976,3.1451736009757,3.04351395944377,3.08995107964971,5263504.69012724,0.0,1.0
1997-12-05,24.81,25.0,24.25,24.25,808600,3.11379716840412,3.13764325715852,3.04351395944377,3.04351395944377,6442733.71546607,0.0,1.0
1997-12-08,25.25,25.31,24.75,24.75,513400,3.16901968973011,3.17655003354729,3.10626682458694,3.10626682458694,4090649.87573619,0.0,1.0
1997-12-09,25.25,25.31,25.0,25.0,358000,3.16901968973011,3.17655003354729,3.13764325715852,3.13764325715852,2852459.39913041,0.0,1.0
1997-12-10,24.88,25.25,24.62,25.0,438300,3.12258256952416,3.16901968973011,3.08995107964971,3.13764325715852,3492270.82301358,0.0,1.0
1997-12-11,23.94,24.5,23.88,24.44,512500,3.004607183055,3.07489039201535,2.99707683923782,3.06736004819817,4083478.88841994,0.0,1.0
1997-12-12,24.06,24.25,23.94,23.94,739600,3.01966787068936,3.04351395944377,3.004607183055,3.004607183055,5892958.02122027,0.0,1.0
1997-12-15,24.56,24.56,24.06,24.06,412800,3.08242073583253,3.08242073583253,3.01966787068936,3.01966787068936,3289092.84905317,0.0,1.0
1997-12-16,24.75,24.81,24.38,24.75,841700,3.10626682458694,3.11379716840412,3.05982970438099,3.10626682458694,6706466.69343036,0.0,1.0
1997-12-17,24.56,25.12,24.44,24.75,773100,3.08242073583253,3.15270394479288,3.06736004819817,3.10626682458694,6159878.10465845,0.0,1.0
1997-12-18,24.31,24.75,24.0,24.56,777800,3.05104430326095,3.10626682458694,3.01213752687218,3.08242073583253,6197326.59397663,0.0,1.0
1997-12-19,23.94,24.25,23.31,24.25,747600,3.004607183055,3.04351395944377,2.92553857297461,3.04351395944377,5956700.13069804,0.0,1.0
1997-12-22,23.81,23.94,23.62,23.94,354500,2.98829143811778,3.004607183055,2.96444534936337,3.004607183055,2824572.22623389,0.0,1.0
1997-12-23,23.62,23.88,23.5,23.81,318800,2.96444534936337,2.99707683923782,2.94938466172901,2.98829143811778,2540123.06268932,0.0,1.0
1997-12-24,23.56,23.81,23.44,23.81,275300,2.95691500554619,2.98829143811778,2.94185431791183,2.98829143811778,2193525.34240392,0.0,1.0
1997-12-26,23.88,23.88,23.62,23.81,163500,2.99707683923782,2.99707683923782,2.96444534936337,2.98829143811778,1302729.36245202,0.0,1.0
1997-12-29,24.19,24.38,23.88,23.88,431700,3.03598361562659,3.05982970438099,2.99707683923782,2.99707683923782,3439683.58269441,0.0,1.0
1997-12-30,25.12,25.25,24.19,24.31,680700,3.15270394479288,3.16901968973011,3.03598361562659,3.05104430326095,5423656.74019016,0.0,1.0
1997-12-31,25.5,25.5,24.81,24.88,515300,3.20039612230169,3.20039612230169,3.11379716840412,3.12258256952416,4105788.62673716,0.0,1.0
1998-01-02,25.25,25.38,24.81,25.31,446400,3.16901968973011,3.18533543466733,3.11379716840412,3.17655003354729,3556809.70885982,0.0,1.0
1998-01-05,25.38,25.5,25.06,25.25,584100,3.18533543466733,3.20039612230169,3.1451736009757,3.16901968973011,4653970.76824602,0.0,1.0
1998-01-06,25.69,25.88,25.06,25.12,878600,3.2242422110561,3.2480882998105,3.1451736009757,3.15270394479288,7000477.1733966,0.0,1.0
1998-01-07,25.88,26.25,25.44,25.81,1019200,3.2480882998105,3.29452542001645,3.19286577848451,3.23930289869046,8120744.7474685,0.0,1.0
1998-01-08,26.44,26.5,26.0,26.19,1443300,3.31837150877085,3.32590185258803,3.26314898744486,3.28699507619927,11499873.326159,0.0,1.0
1998-01-09,26.0,26.44,25.81,26.31,955300,3.26314898744486,3.31837150877085,3.23930289869046,3.30205576383363,7611604.64801477,0.0,1.0
1998-01-12,25.75,25.94,25.25,25.25,680200,3.23177255487328,3.25561864362768,3.16901968973011,3.16901968973011,5419672.85834779,0.0,1.0
1998-01-13,26.0,26.0,25.56,25.75,330400,3.26314898744486,3.26314898744486,3.20792646611887,3.23177255487328,2632549.1214321,0.0,1.0
1998-01-14,26.5,26.62,25.56,26.0,510100,3.32590185258803,3.3409625402224,3.20792646611887,3.26314898744486,4064356.25557661,0.0,1.0
1998-01-15,26.69,26.94,26.0,26.38,902200,3.34974794134244,3.38112437391403,3.26314898744486,3.31084116495367,7188516.39635603,0.0,1.0
1998-01-16,26.56,26.88,26.56,26.81,553100,3.33343219640522,3.37359403009684,3.33343219640522,3.3648086289768,4406970.09401964,0.0,1.0
1998-01-20,27.25,27.44,26.25,26.44,1166800,3.42003115030279,3.4438772390572,3.29452542001645,3.31837150877085,9296786.66733343,0.0,1.0
1998-01-21,26.75,27.25,26.69,27.0,525300,3.35727828515962,3.42003115030279,3.34974794134244,3.38865471773121,4185466.26358438,0.0,1.0
1998-01-22,26.88,26.88,26.06,26.38,427700,3.37359403009684,3.37359403009684,3.27067933126204,3.31084116495367,3407812.52795553,0.0,1.0
1998-01-23,26.88,27.12,26.44,26.75,496800,3.37359403009684,3.40371540536557,3.31837150877085,3.35727828515962,3958384.99856981,0.0,1.0
1998-01-26,26.75,26.88,26.38,26.75,282100,3.35727828515962,3.37359403009684,3.31084116495367,3.35727828515962,2247706.13546003,0.0,1.0
1998-01-27,26.62,27.12,26.38,26.5,703000,3.3409625402224,3.40371540536557,3.31084116495367,3.32590185258803,5601337.87035944,0.0,1.0
1998-01-28,26.56,26.88,26.44,26.44,380800,3.33343219640522,3.37359403009684,3.31837150877085,3.31837150877085,3034124.41114207,0.0,1.0
1998-01-29,26.75,27.0,26.44,26.56,966800,3.35727828515962,3.38865471773121,3.31837150877085,3.33343219640522,7703233.93038907,0.0,1.0
1998-01-30,26.5,27.0,26.38,26.69,738300,3.32590185258803,3.38865471773121,3.31084116495367,3.34974794134244,5882599.92843014,0.0,1.0
1998-02-02,27.12,27.25,26.56,26.62,807500,3.40371540536557,3.42003115030279,3.33343219640522,3.3409625402224,6433969.17541287,0.0,1.0
1998-02-03,27.88,28.06,26.88,27.0,1168600,3.49909976038319,3.52169079183473,3.37359403009684,3.38865471773121,9311128.64196592,0.0,1.0
1998-02-04,28.12,28.19,27.69,27.75,779900,3.52922113565191,3.53800653677195,3.47525367162878,3.48278401544596,6214058.89771455,0.0,1.0
1998-02-05,28.44,28.44,27.94,28.44,652400,3.56938296934354,3.56938296934354,3.50663010420037,3.56938296934354,5198169.02791252,0.0,1.0
1998-02-06,29.06,29.12,28.31,28.44,948600,3.64719652212107,3.65472686593825,3.55306722440631,3.56938296934354,7558220.63132712,0.0,1.0
1998-02-09,29.44,29.62,28.62,29.38,1169000,3.69488869962988,3.71747973108142,3.59197400079508,3.6873583558127,9314315.74743981,0.0,1.0
1998-02-10,29.44,29.5,29.06,29.44,313300,3.69488869962988,3.70241904344706,3.64719652212107,3.69488869962988,2496300.36242335,0.0,1.0
1998-02-11,29.19,29.44,28.88,29.38,433200,3.66351226705829,3.69488869962988,3.62460549066953,3.6873583558127,3451635.2282215,0.0,1.0
1998-02-12,29.25,29.5,28.88,29.0,497700,3.67104261087547,3.70241904344706,3.62460549066953,3.63966617830389,3965555.98588606,0.0,1.0
1998-02-13,30.5,30.5,29.5,29.62,966600,3.8279247737334,3.8279247737334,3.70241904344706,3.71747973108142,7701640.37765212,0.0,1.0
1998-02-17,31.5,31.81,30.75,31.0,1995300,3.95343050401974,3.99233728040851,3.85930120630498,3.89067763887657,15898078.8801255,0.0,1.0
1998-02-18,30.88,31.38,30.44,30.44,2286200,3.87561695124221,3.93836981638538,3.82039442991622,3.82039442991622,18215901.336011,0.0,1.0
1998-02-19,30.19,30.38,29.81,30.38,1602400,3.78901799734463,3.81286408609904,3.74132581983582,3.81286408609904,12767544.5283983,0.0,1.0
1998-02-20,29.75,30.19,29.62,30.19,956000,3.73379547601864,3.78901799734463,3.71747973108142,3.78901799734463,7617182.08259408,0.0,1.0
1998-02-23,29.38,30.0,29.12,29.88,1568200,3.6873583558127,3.76517190859023,3.65472686593825,3.75011122095587,12495047.0103808,0.0,1.0
1998-02-24,28.88,29.19,28.69,29.12,1057100,3.62460549066953,3.66351226705829,3.60075940191512,3.65472686593825,8422722.99111944,0.0,1.0
1998-02-25,29.44,29.5,28.75,28.88,1181500,3.69488869962988,3.70241904344706,3.6082897457323,3.62460549066953,9413912.79349883,0.0,1.0
1998-02-26,29.44,29.5,29.0,29.44,609800,3.69488869962988,3.70241904344706,3.63966617830389,3.69488869962988,4858742.29494337,0.0,1.0
1998-02-27,29.0,29.5,28.62,29.5,493800,3.63966617830389,3.70241904344706,3.59197400079508,3.70241904344706,3934481.70751564,0.0,1.0
1998-03-02,29.25,29.44,28.88,28.94,2623200,3.67104261087547,3.69488869962988,3.62460549066953,3.63213583448671,20901037.6977623,0.0,1.0
1998-03-03,29.0,29.25,28.88,29.0,571100,3.63966617830389,3.67104261087547,3.62460549066953,3.63966617830389,4550389.84034463,0.0,1.0
1998-03-04,28.75,29.0,28.62,28.81,629500,3.62460549066953,3.65612379928404,3.60821597018998,3.63216988473701,4993129.60999156,0.13,1.0
1998-03-05,28.94,29.06,28.12,28.5,3716800,3.64855940521656,3.66368819335153,3.54517935296094,3.59308718205501,29481277.4176595,0.0,1.0
1998-03-06,29.0,29.19,28.81,29.0,3875200,3.65612379928404,3.68007771383108,3.63216988473701,3.65612379928404,30737690.0153127,0.0,1.0
1998-03-09,29.5,29.75,28.75,28.75,1049100,3.71916041651308,3.7506787251276,3.62460549066953,3.62460549066953,8321353.89013844,0.0,1.0
1998-03-10,29.62,29.69,29.38,29.56,936800,3.73428920464805,3.74311433106011,3.70403162837811,3.72672481058056,7430601.77702953,0.0,1.0
1998-03-11,29.75,29.75,29.44,29.62,707700,3.7506787251276,3.7506787251276,3.7115960224456,3.73428920464805,5613404.01110568,0.0,1.0
1998-03-12,29.44,29.69,29.25,29.69,592900,3.7115960224456,3.74311433106011,3.68764210789856,3.74311433106011,4702822.15371563,0.0,1.0
1998-03-13,29.31,29.94,29.12,29.5,643100,3.69520650196605,3.77463263967463,3.67125258741901,3.71916041651308,5101003.41888097,0.0,1.0
1998-03-16,30.25,30.25,29.5,29.5,596500,3.81371534235663,3.81371534235663,3.71916041651308,3.71916041651308,4731376.98548049,0.0,1.0
1998-03-17,29.81,30.19,29.38,30.12,1789800,3.75824311919508,3.80615094828915,3.70403162837811,3.79732582187708,14196510.5257552,0.0,1.0
1998-03-18,29.75,29.94,29.56,29.69,734300,3.7506787251276,3.77463263967463,3.72672481058056,3.74311433106011,5824392.49025703,0.0,1.0
1998-03-19,29.62,29.75,29.25,29.62,1038500,3.73428920464805,3.7506787251276,3.68764210789856,3.73428920464805,8237275.77438639,0.0,1.0
1998-03-20,29.38,29.81,29.25,29.62,1679200,3.70403162837811,3.75824311919508,3.68764210789856,3.73428920464805,13319242.6387575,0.0,1.0
1998-03-23,28.44,29.12,28.19,29.0,1493900,3.58552278798753,3.67125258741901,3.55400447937301,3.65612379928404,11849461.9926392,0.0,1.0
1998-03-24,28.94,29.06,28.19,28.19,1029100,3.64855940521656,3.66368819335153,3.55400447937301,3.55400447937301,8162715.9358893,0.0,1.0
1998-03-25,29.0,29.44,28.81,28.81,899400,3.65612379928404,3.7115960224456,3.63216988473701,3.63216988473701,7133948.80258366,0.0,1.0
1998-03-26,29.38,29.5,28.94,29.0,477300,3.70403162837811,3.71916041651308,3.64855940521656,3.65612379928404,3785894.77815563,0.0,1.0
1998-03-27,29.25,29.44,28.88,29.38,486000,3.68764210789856,3.7115960224456,3.64099501114908,3.70403162837811,3854902.28825401,0.0,1.0
1998-03-30,28.94,29.12,28.56,29.12,449900,3.64855940521656,3.67125258741901,3.60065157612249,3.67125258741901,3568560.78083432,0.0,1.0
1998-03-31,28.69,29.0,28.56,28.81,1039300,3.61704109660204,3.65612379928404,3.60065157612249,3.63216988473701,8243621.29255637,0.0,1.0
1998-04-01,29.12,29.44,28.75,28.75,633700,3.67125258741901,3.7115960224456,3.62460549066953,3.62460549066953,5026443.58038388,0.0,1.0
1998-04-02,29.81,29.88,29.0,29.25,847200,3.75824311919508,3.76706824560715,3.65612379928404,3.68764210789856,6719903.74199341,0.0,1.0
1998-04-03,29.94,30.31,29.75,29.94,923100,3.77463263967463,3.82127973642412,3.7506787251276,3.77463263967463,7321934.77836888,0.0,1.0
1998-04-06,28.81,30.06,28.56,30.06,776500,3.63216988473701,3.7897614278096,3.60065157612249,3.7897614278096,6159118.57372271,0.0,1.0
1998-04-07,28.94,29.0,28.69,28.88,348600,3.64855940521656,3.65612379928404,3.61704109660204,3.64099501114908,2765059.54256244,0.0,1.0
1998-04-08,29.88,30.0,28.81,28.94,1198300,3.76706824560715,3.78219703374211,3.63216988473701,3.64855940521656,9504793.02883698,0.0,1.0
1998-04-09,30.94,30.94,30.31,30.62,4747300,3.9007058741327,3.9007058741327,3.82127973642412,3.86036243910612,37655098.0103462,0.0,1.0
1998-04-13,30.06,30.88,30.06,30.88,1346600,3.7897614278096,3.89314148006522,3.7897614278096,3.89314148006522,10681093.4595943,0.0,1.0
1998-04-14,29.38,30.19,29.38,30.0,1260100,3.70403162837811,3.80615094828915,3.70403162837811,3.78219703374211,9994984.30746682,0.0,1.0
1998-04-15,31.38,31.56,30.0,30.06,2922400,3.95617809729425,3.9788712794967,3.78219703374211,3.7897614278096,23180177.8748838,0.0,1.0
1998-04-16,31.12,31.38,30.75,31.25,1024300,3.92339905633515,3.95617809729425,3.87675195958567,3.9397885768147,8124642.82686951,0.0,1.0
1998-04-17,31.12,31.19,30.81,31.12,659600,3.92339905633515,3.93222418274722,3.88431635365315,3.92339905633515,5231879.73113651,0.0,1.0
1998-04-20,31.19,31.31,30.88,31.12,926900,3.93222418274722,3.94735297088219,3.89314148006522,3.92339905633515,7352075.98967621,0.0,1.0
1998-04-21,32.0,32.0,31.12,31.19,980100,4.03434350265826,4.03434350265826,3.92339905633515,3.93222418274722,7774052.94797891,0.0,1.0
1998-04-22,31.5,32.12,31.38,32.0,1111400,3.97130688542922,4.04947229079322,3.95617809729425,4.03434350265826,8815511.1176245,0.0,1.0
1998-04-23,31.12,31.5,30.75,31.38,684200,3.92339905633515,3.97130688542922,3.87675195958567,3.95617809729425,5427004.41486295,0.0,1.0
1998-04-24,30.44,31.19,30.44,31.0,683800,3.83766925690367,3.93222418274722,3.83766925690367,3.90827026820019,5423831.65577796,0.0,1.0
1998-04-27,29.25,30.12,29.0,30.0,1222100,3.68764210789856,3.79732582187708,3.65612379928404,3.78219703374211,9693572.19439347,0.0,1.0
1998-04-28,31.0,31.0,29.69,29.75,1364500,3.90827026820019,3.90827026820019,3.74311433106011,3.7506787251276,10823074.4286473,0.0,1.0
1998-04-29,31.62,31.75,31.12,31.12,2076800,3.98643567356419,4.00282519404374,3.92339905633515,3.92339905633515,16472965.1692303,0.0,1.0
1998-04-30,33.56,33.88,31.5,32.75,3124600,4.23101774841285,4.27136118343943,3.97130688542922,4.12889842850181,24784007.5923425,0.0,1.0
1998-05-01,33.88,34.0,33.38,33.56,1127100,4.27136118343943,4.2864899715744,4.20832456621039,4.23101774841285,8940041.91171006,0.0,1.0
1998-05-04,34.88,35.25,34.12,34.19,2793900,4.3974344178975,4.44408151464699,4.30161875970937,4.31044388612143,22160929.0188331,0.0,1.0
1998-05-05,36.25,36.5,34.5,34.5,5051000,4.57015474910506,4.60167305771957,4.34952658880343,4.34952658880343,40064015.3456193,0.0,1.0
1998-05-06,34.88,35.81,34.81,35.75,2305700,4.3974344178975,4.5146825259435,4.38860929148543,4.50711813187602,18288576.5556117,0.0,1.0
1998-05-07,34.5,35.0,34.06,35.0,1284700,4.34952658880343,4.41256320603247,4.29405436564188,4.41256320603247,10190108.9911933,0.0,1.0
1998-05-08,34.75,34.94,34.25,34.62,1097600,4.38104489741795,4.40499881196498,4.31800828018891,4.3646553769384,8706050.92919259,0.0,1.0
1998-05-11,33.56,35.06,33.56,34.75,1725600,4.23101774841285,4.42012760009995,4.23101774841285,4.38104489741795,13687282.6926155,0.0,1.0
1998-05-12,33.5,33.56,33.19,33.5,2567000,4.22345335434536,4.23101774841285,4.18437065166336,4.22345335434536,20361181.4278766,0.0,1.0
1998-05-13,34.12,34.19,33.56,33.62,3820400,4.30161875970937,4.31044388612143,4.23101774841285,4.23858214248033,30303022.0206699,0.0,1.0
1998-05-14,34.69,35.25,34.44,34.44,3535700,4.37348050335047,4.44408151464699,4.34196219473595,4.34196219473595,28044810.7419335,0.0,1.0
1998-05-15,34.31,34.94,34.25,34.5,1674800,4.3255726742564,4.40499881196498,4.31800828018891,4.34952658880343,13284342.2888227,0.0,1.0
1998-05-18,33.38,34.12,33.12,34.06,890400,4.20832456621039,4.30161875970937,4.17554552525129,4.29405436564188,7062561.72317155,0.0,1.0
1998-05-19,33.12,33.75,33.12,33.38,691400,4.17554552525129,4.25497166295988,4.17554552525129,4.20832456621039,5484114.07839264,0.0,1.0
1998-05-20,33.44,33.5,33.06,33.25,649800,4.21588896027788,4.22345335434536,4.16798113118381,4.19193504573084,5154147.13355443,0.0,1.0
1998-05-21,33.31,33.44,33.25,33.44,650100,4.19949943979833,4.21588896027788,4.19193504573084,4.21588896027788,5156526.70286817,0.0,1.0
1998-05-22,32.88,33.19,32.88,33.0,446000,4.14528794898136,4.18437065166336,4.14528794898136,4.16041673711633,3537626.37975573,0.0,1.0
1998-05-26,32.5,33.0,32.5,32.88,633700,4.09738011988729,4.16041673711633,4.09738011988729,4.14528794898136,5026443.58038388,0.0,1.0
1998-05-27,31.88,32.38,31.81,32.12,800700,4.01921471452329,4.08225133175232,4.01038958811122,4.04947229079322,6351070.49836416,0.0,1.0
1998-05-28,32.44,32.62,31.88,32.0,620400,4.08981572581981,4.11250890802226,4.01921471452329,4.03434350265826,4920949.3408082,0.0,1.0
1998-05-29,33.25,33.81,32.38,32.38,1100300,4.19193504573084,4.26253605702736,4.08225133175232,4.08225133175232,8727467.05301623,0.0,1.0
1998-06-01,33.19,33.81,33.06,33.25,535600,4.18437065166336,4.26253605702736,4.16798113118381,4.19193504573084,4248324.41479187,0.0,1.0
1998-06-02,33.0,33.25,32.44,32.56,344600,4.23303492016418,4.26510336652905,4.16120160030684,4.17659445456199,2686441.33924578,0.576,1.0
1998-06-03,31.88,33.25,31.88,32.81,437900,4.10604387255925,4.28249556971754,4.10604387255925,4.2258249516521,3399927.62700286,0.13,1.0
1998-06-04,32.25,32.5,32.0,32.0,276000,4.15369871047791,4.18589792528782,4.121499495668,4.121499495668,2142909.39724318,0.0,1.0
1998-06-05,32.94,33.25,32.25,32.25,765300,4.24256854335325,4.28249556971754,4.15369871047791,4.15369871047791,5941915.07866017,0.0,1.0
1998-06-08,34.25,34.25,33.12,33.19,1103300,4.41129242895716,4.41129242895716,4.26575197801639,4.27476775816316,8566202.67383479,0.0,1.0
1998-06-09,34.0,34.38,33.75,34.25,627700,4.37909321414725,4.42803602065831,4.34689399933735,4.41129242895716,4873566.04583169,0.0,1.0
1998-06-10,33.56,34.44,33.56,33.94,646600,4.32242259608182,4.43576383221269,4.32242259608182,4.37136540259288,5020308.75455595,0.0,1.0
1998-06-11,32.75,33.75,32.62,33.44,528800,4.21809714009772,4.34689399933735,4.20135354839657,4.30696697297306,4105690.17848621,0.0,1.0
1998-06-12,31.94,32.44,31.75,32.38,919000,4.11377168411363,4.17817011373344,4.0893002808581,4.17044230217906,7135267.15966117,0.0,1.0
1998-06-15,30.44,31.88,30.44,31.88,864200,3.92057639525419,4.10604387255925,3.92057639525419,4.10604387255925,6709790.94600564,0.0,1.0
1998-06-16,31.25,31.25,30.31,30.56,1084100,4.02490185123829,4.02490185123829,3.90383280355304,3.93603201836294,8417130.71576569,0.0,1.0
1998-06-17,31.38,31.94,31.19,31.25,390300,4.04164544293944,4.11377168411363,4.01717403968391,4.02490185123829,3030353.39762324,0.0,1.0
1998-06-18,32.0,32.06,31.56,31.62,291400,4.121499495668,4.12922730722238,4.06482887760257,4.07255668915695,2262477.53027777,0.0,1.0
1998-06-19,32.44,32.69,32.31,32.5,896500,4.17817011373344,4.21036932854335,4.16142652203229,4.18589792528782,6960573.45879896,0.0,1.0
1998-06-22,32.12,32.25,31.69,32.06,331800,4.13695511877676,4.15369871047791,4.08157246930372,4.12922730722238,2576149.77538148,0.0,1.0
1998-06-23,32.88,33.25,32.31,32.38,700200,4.23484073179887,4.28249556971754,4.16142652203229,4.17044230217906,5436467.97083217,0.0,1.0
1998-06-24,33.19,33.31,32.75,32.75,289400,4.27476775816316,4.29022338127191,4.21809714009772,4.21809714009772,2246949.20131223,0.0,1.0
1998-06-25,33.19,33.75,33.19,33.25,392300,4.27476775816316,4.34689399933735,4.27476775816316,4.28249556971754,3045881.72658877,0.0,1.0
1998-06-26,32.88,33.56,32.81,33.0,606500,4.23484073179887,4.32242259608182,4.2258249516521,4.25029635490763,4708965.75879707,0.0,1.0
1998-06-29,33.81,33.88,32.94,32.94,646400,4.35462181089173,4.3636375910385,4.24256854335325,4.24256854335325,5018755.92165939,0.0,1.0
1998-06-30,33.12,33.81,33.12,33.62,443300,4.26575197801639,4.35462181089173,4.26575197801639,4.3301504076362,3441854.11520979,0.0,1.0
1998-07-01,33.5,33.75,32.94,33.38,567600,4.31469478452744,4.34689399933735,4.24256854335325,4.29923916141869,4406939.7604175,0.0,1.0
1998-07-02,33.62,33.75,33.19,33.56,260500,4.3301504076362,4.34689399933735,4.27476775816316,4.32242259608182,2022564.84776032,0.0,1.0
1998-07-06,34.0,34.19,33.38,33.62,630400,4.37909321414725,4.40356461740278,4.29923916141869,4.3301504076362,4894529.28993516,0.0,1.0
1998-07-07,33.38,34.06,33.31,34.0,378800,4.29923916141869,4.38682102570163,4.29022338127191,4.37909321414725,2941065.50607144,0.0,1.0
1998-07-08,32.75,33.12,32.69,33.12,496000,4.21809714009772,4.26575197801639,4.21036932854335,4.26575197801639,3851025.58345152,0.0,1.0
1998-07-09,32.0,32.62,31.75,32.5,787300,4.121499495668,4.20135354839657,4.0893002808581,4.18589792528782,6112726.69728101,0.0,1.0
1998-07-10,31.88,32.19,31.75,32.0,231700,4.10604387255925,4.14597089892353,4.0893002808581,4.121499495668,1798956.91065669,0.0,1.0
1998-07-13,32.31,32.38,31.62,31.81,200800,4.16142652203229,4.17044230217906,4.07255668915695,4.09702809241248,1559044.22813924,0.0,1.0
1998-07-14,32.0,32.38,31.75,32.25,253100,4.121499495668,4.17044230217906,4.0893002808581,4.15369871047791,1965110.03058786,0.0,1.0
1998-07-15,31.75,32.0,31.69,31.75,333000,4.0893002808581,4.121499495668,4.08157246930372,4.0893002808581,2585466.77276079,0.0,1.0
1998-07-16,31.0,31.94,30.62,31.44,439600,3.99270263642838,4.11377168411363,3.94375982991732,4.04937325449381,3413126.70662356,0.0,1.0
1998-07-17,30.38,31.0,30.25,31.0,782200,3.91284858369981,3.99270263642838,3.89610499199866,3.99270263642838,6073129.4584189,0.0,1.0
1998-07-20,30.38,30.75,30.19,30.5,379200,3.91284858369981,3.96050342161847,3.88837718044428,3.92830420680857,2944171.17186455,0.0,1.0
1998-07-21,30.62,30.81,30.25,30.38,520600,3.94375982991732,3.96823123317285,3.89610499199866,3.91284858369981,4042024.02972754,0.0,1.0
1998-07-22,30.94,31.0,30.44,30.5,626300,3.984974824874,3.99270263642838,3.92057639525419,3.92830420680857,4862696.21555582,0.0,1.0
1998-07-23,29.5,31.0,29.44,31.0,1274000,3.79950734756894,3.99270263642838,3.79177953601456,3.99270263642838,9891545.5510428,0.0,1.0
1998-07-24,28.0,30.06,27.88,29.75,1317200,3.6063120587095,3.87163358874313,3.59085643560075,3.83170656237885,10226957.4566983,0.0,1.0
1998-07-27,27.38,28.0,27.0,28.0,1363800,3.52645800598094,3.6063120587095,3.47751519946988,3.6063120587095,10588767.5215951,0.0,1.0
1998-07-28,27.12,27.88,26.88,27.0,831600,3.49297082257863,3.59085643560075,3.46205957636112,3.47751519946988,6456679.18386751,0.0,1.0
1998-07-29,26.81,27.44,26.62,26.62,601500,3.45304379621435,3.53418581753531,3.42857239295882,3.42857239295882,4670144.93638324,0.0,1.0
1998-07-30,28.06,28.12,26.94,26.94,1031800,3.61403987026388,3.62176768181826,3.4697873879155,3.4697873879155,8011064.91331709,0.0,1.0
1998-07-31,26.81,27.88,26.75,27.81,770300,3.45304379621435,3.59085643560075,3.44531598465997,3.58184065545398,5980735.901074,0.0,1.0
1998-08-03,27.19,27.88,26.81,26.81,869600,3.50198660272541,3.59085643560075,3.45304379621435,3.45304379621435,6751717.43421257,0.0,1.0
1998-08-04,26.44,27.25,26.38,27.25,592100,3.40538895829569,3.50971441427979,3.39766114674131,3.50971441427979,4597161.79024524,0.0,1.0
1998-08-05,26.5,26.81,25.69,26.81,613300,3.41311676985007,3.45304379621435,3.30879131386597,3.45304379621435,4761762.07727986,0.0,1.0
1998-08-06,26.62,26.69,26.0,26.5,524200,3.42857239295882,3.4375881731056,3.34871834023025,3.41311676985007,4069975.02186549,0.0,1.0
1998-08-07,26.75,27.19,26.62,27.0,544800,3.44531598465997,3.50198660272541,3.42857239295882,3.47751519946988,4229916.81021046,0.0,1.0
1998-08-10,26.94,27.25,26.56,26.62,409400,3.4697873879155,3.50971441427979,3.42084458140444,3.42857239295882,3178648.93924405,0.0,1.0
1998-08-11,26.44,26.69,26.19,26.5,259200,3.40538895829569,3.4375881731056,3.37318974348578,3.41311676985007,2012471.43393273,0.0,1.0
1998-08-12,27.06,27.19,26.62,26.69,612600,3.48524301102426,3.50198660272541,3.42857239295882,3.4375881731056,4756327.16214193,0.0,1.0
1998-08-13,27.19,27.38,26.62,26.69,431900,3.50198660272541,3.52645800598094,3.42857239295882,3.4375881731056,3353342.64010627,0.0,1.0
1998-08-14,26.81,27.12,26.38,27.06,370200,3.45304379621435,3.49297082257863,3.39766114674131,3.48524301102426,2874293.69151966,0.0,1.0
1998-08-17,26.56,26.88,26.12,26.56,364700,3.42084458140444,3.46205957636112,3.36417396333901,3.42084458140444,2831590.78686445,0.0,1.0
1998-08-18,26.94,27.0,26.06,26.44,609000,3.4697873879155,3.47751519946988,3.35644615178463,3.40538895829569,4728376.17000398,0.0,1.0
1998-08-19,27.12,27.75,26.81,26.81,435400,3.49297082257863,3.5741128438996,3.45304379621435,3.45304379621435,3380517.21579595,0.0,1.0
1998-08-20,27.06,27.31,26.88,26.94,295700,3.48524301102426,3.51744222583416,3.46205957636112,3.4697873879155,2295863.43755365,0.0,1.0
1998-08-21,26.44,26.75,25.62,26.62,284500,3.40538895829569,3.44531598465997,3.2997755337192,3.42857239295882,2208904.79534668,0.0,1.0
1998-08-24,27.0,27.38,26.62,26.62,198300,3.47751519946988,3.52645800598094,3.42857239295882,3.42857239295882,1539633.81693233,0.0,1.0
1998-08-25,26.62,27.38,26.12,27.19,310400,3.42857239295882,3.52645800598094,3.36417396333901,3.50198660272541,2409996.6554503,0.0,1.0
1998-08-26,26.25,26.56,26.0,26.12,315400,3.38091755504016,3.42084458140444,3.34871834023025,3.36417396333901,2448817.47786413,0.0,1.0
1998-08-27,23.31,25.75,23.25,25.75,1008600,3.00225478887566,3.31651912542035,2.99452697732128,3.31651912542035,7830936.29731693,0.0,1.0
1998-08-28,23.62,24.44,23.5,23.56,695900,3.04218181523995,3.14779523981644,3.02672619213119,3.03445400368557,5403082.06355626,0.0,1.0
1998-08-31,21.0,24.0,20.5,23.88,667700,2.70473404403213,3.091124621751,2.64033561441232,3.07566899864225,5184132.62514229,0.0,1.0
1998-09-01,22.81,22.88,20.5,21.0,1792700,2.93785635925585,2.94687213940262,2.64033561441232,2.70473404403213,13918817.6682531,0.0,1.0
1998-09-02,22.81,23.19,21.75,22.5,1033600,2.954599950957,3.00382169498873,2.81729719128956,2.91444537029954,7979562.84821692,0.13,1.0
1998-09-03,23.44,23.5,22.44,22.5,1008000,3.03620442132539,3.04397627564619,2.90667351597874,2.91444537029954,7781926.61668213,0.0,1.0
1998-09-04,23.31,24.06,22.5,23.25,642800,3.01936540363032,3.11651358264031,2.91444537029954,3.01159354930953,4962522.25119373,0.0,1.0
1998-09-08,25.0,25.0,23.12,23.5,1019700,3.23827263366616,3.23827263366616,2.99475453161446,3.04397627564619,7872252.55062575,0.0,1.0
1998-09-09,23.5,24.88,23.31,24.75,603000,3.04397627564619,3.22272892502456,3.01936540363032,3.20588990732949,4655259.67247948,0.0,1.0
1998-09-10,22.69,23.06,22.38,22.5,674300,2.9390562423154,2.98698267729366,2.89890166165794,2.91444537029954,5205707.45796505,0.0,1.0
1998-09-11,23.81,23.81,22.0,22.06,633100,3.08413085630365,3.08413085630365,2.84967991762622,2.85745177194702,4887636.64783874,0.0,1.0
1998-09-14,24.19,24.88,23.75,24.19,805400,3.13335260033537,3.22272892502456,3.07635900198285,3.13335260033537,6217821.12805138,0.0,1.0
1998-09-15,24.44,25.0,23.88,23.88,570400,3.16573532667203,3.23827263366616,3.09319801967791,3.09319801967791,4403582.28388442,0.0,1.0
1998-09-16,24.5,25.12,24.31,24.56,513800,3.17350718099283,3.25381634230775,3.14889630897697,3.18127903531363,3966620.92822548,0.0,1.0
1998-09-17,23.56,24.25,23.44,23.56,469000,3.05174812996699,3.14112445465617,3.03620442132539,3.05174812996699,3620757.5230396,0.0,1.0
1998-09-18,24.25,24.25,23.56,23.56,771700,3.14112445465617,3.14112445465617,3.05174812996699,3.05174812996699,5957651.55763254,0.0,1.0
1998-09-21,24.25,24.38,23.56,24.25,257800,3.14112445465617,3.15796347235124,3.05174812996699,3.14112445465617,1990258.61287763,0.0,1.0
1998-09-22,24.69,24.88,24.12,24.19,598400,3.1981180530087,3.22272892502456,3.12428543696111,3.13335260033537,4619746.91212558,0.0,1.0
1998-09-23,25.56,25.69,24.88,25.06,1169500,3.31080994066028,3.32764895835534,3.22272892502456,3.24604448798695,9028733.31171602,0.0,1.0
1998-09-24,24.31,25.5,23.19,25.31,608500,3.14889630897697,3.30303808633948,3.00382169498873,3.27842721432362,4697720.58159829,0.0,1.0
1998-09-25,23.94,24.31,23.62,24.31,416700,3.10096987399871,3.14889630897697,3.05951998428778,3.14889630897697,3216992.87814627,0.0,1.0
1998-09-28,23.31,24.5,23.0,23.62,664200,3.01936540363032,3.17350718099283,2.97921082297286,3.05951998428778,5127733.78849234,0.0,1.0
1998-09-29,22.62,23.38,22.38,23.25,931400,2.92998907894114,3.02843256700459,2.89890166165794,3.01159354930953,7190561.95513664,0.0,1.0
1998-09-30,21.94,22.5,21.81,22.25,1043300,2.84190806330542,2.91444537029954,2.82506904561035,2.88206264396288,8054448.45157189,0.0,1.0
1998-10-01,21.81,22.12,21.38,21.44,960000,2.82506904561035,2.86522362626782,2.7693707563113,2.7771426106321,7411358.68255442,0.0,1.0
1998-10-02,22.81,22.94,21.88,21.88,985500,2.954599950957,2.97143896865206,2.83413620898462,2.83413620898462,7608222.89755976,0.0,1.0
1998-10-05,22.75,23.94,22.5,23.94,497400,2.9468280966362,3.10096987399871,2.91444537029954,3.10096987399871,3840010.21739851,0.0,1.0
1998-10-06,23.06,23.25,22.81,23.06,514900,2.98698267729366,3.01159354930953,2.954599950957,2.98698267729366,3975113.11004924,0.0,1.0
1998-10-07,23.5,23.5,22.56,22.81,694700,3.04397627564619,3.04397627564619,2.92221722462034,2.954599950957,5363198.82996931,0.0,1.0
1998-10-08,23.88,23.88,21.81,23.25,642600,3.09319801967791,3.09319801967791,2.82506904561035,3.01159354930953,4960978.21813486,0.0,1.0
1998-10-09,23.31,23.81,22.81,23.75,447500,3.01936540363032,3.08413085630365,2.954599950957,3.07635900198285,3454773.96921156,0.0,1.0
1998-10-12,23.56,23.75,23.38,23.38,507100,3.05174812996699,3.07635900198285,3.02843256700459,3.02843256700459,3914895.82075347,0.0,1.0
1998-10-13,23.56,23.81,23.12,23.69,442200,3.05174812996699,3.08413085630365,2.99475453161446,3.06858714766205,3413857.09315162,0.0,1.0
1998-10-14,24.31,24.5,23.44,23.56,499300,3.14889630897697,3.17350718099283,3.03620442132539,3.05174812996699,3854678.53145773,0.0,1.0
1998-10-15,25.06,25.38,23.94,24.06,720300,3.24604448798695,3.28749437769788,3.10096987399871,3.11651358264031,5560835.06150411,0.0,1.0
1998-10-16,26.0,26.5,25.06,25.12,651700,3.3678035390128,3.43256899168613,3.24604448798695,3.25381634230775,5031231.72231324,0.0,1.0
1998-10-19,26.25,26.75,25.81,26.19,470400,3.40018626534946,3.46495171802279,3.34319266699694,3.39241441102867,3631565.75445166,0.0,1.0
1998-10-20,26.69,27.12,26.25,26.5,530400,3.45717986370199,3.51287815300105,3.40018626534946,3.43256899168613,4094775.67211131,0.0,1.0
1998-10-21,26.12,26.94,26.0,26.75,396900,3.3833472476544,3.48956259003865,3.3678035390128,3.46495171802279,3064133.60531859,0.0,1.0
1998-10-22,26.19,26.38,25.19,26.25,446100,3.39241441102867,3.41702528304453,3.26288350568202,3.40018626534946,3443965.7377995,0.0,1.0
1998-10-23,25.5,26.62,25.38,26.19,467500,3.30303808633948,3.44811270032772,3.28749437769788,3.39241441102867,3609177.27509811,0.0,1.0
1998-10-26,24.31,25.44,24.25,25.31,514300,3.14889630897697,3.29526623201868,3.14112445465617,3.27842721432362,3970481.01087264,0.0,1.0
1998-10-27,24.31,25.31,24.25,24.56,553700,3.14889630897697,3.27842721432362,3.14112445465617,3.18127903531363,4274655.52346914,0.0,1.0
1998-10-28,24.0,25.19,24.0,24.5,388400,3.10874172831951,3.26288350568202,3.10874172831951,3.17350718099283,2998512.2003168,0.0,1.0
1998-10-29,25.44,25.56,24.0,24.0,432100,3.29526623201868,3.31080994066028,3.10874172831951,3.10874172831951,3335883.42367892,0.0,1.0
1998-10-30,25.62,25.62,24.75,25.31,375900,3.31858179498108,3.31858179498108,3.20588990732949,3.27842721432362,2902010.13413771,0.0,1.0
1998-11-02,26.12,26.31,25.62,25.81,473200,3.3833472476544,3.40795811967026,3.31858179498108,3.34319266699694,3653182.21727578,0.0,1.0
1998-11-03,26.88,27.0,26.0,26.0,433200,3.48179073571785,3.49733444435945,3.3678035390128,3.3678035390128,3344375.60550268,0.0,1.0
1998-11-04,27.62,27.69,26.62,26.62,527100,3.57764360567437,3.58671076904863,3.44811270032772,3.44811270032772,4069299.12664003,0.0,1.0
1998-11-05,27.94,28.56,26.81,27.62,357200,3.6190934953853,3.69940265670022,3.47272357234359,3.57764360567437,2757643.04313378,0.0,1.0
1998-11-06,27.81,28.0,27.12,27.5,322200,3.60225447769023,3.62686534970609,3.51287815300105,3.56209989703277,2487437.25783233,0.0,1.0
1998-11-09,27.69,28.25,27.5,27.75,221900,3.58671076904863,3.65924807604276,3.56209989703277,3.59448262336943,1713104.67881128,0.0,1.0
1998-11-10,27.5,28.31,27.5,27.56,216100,3.56209989703277,3.66701993036355,3.56209989703277,3.56987175135357,1668327.72010418,0.0,1.0
1998-11-11,27.81,28.5,27.56,27.88,297100,3.60225447769023,3.69163080237942,3.56987175135357,3.6113216410645,2293661.1089447,0.0,1.0
1998-11-12,27.56,28.25,27.5,27.56,291500,3.56987175135357,3.65924807604276,3.56209989703277,3.56987175135357,2250428.18329647,0.0,1.0
1998-11-13,28.12,28.75,27.69,27.81,755200,3.64240905834769,3.72401352871608,3.58671076904863,3.60225447769023,5830268.83027614,0.0,1.0
1998-11-16,28.19,28.69,28.0,28.5,441500,3.65147622172196,3.71624167439528,3.62686534970609,3.69163080237942,3408452.97744559,0.0,1.0
1998-11-17,27.12,28.25,27.0,28.0,739100,3.51287815300105,3.65924807604276,3.49733444435945,3.62686534970609,5705974.16903746,0.0,1.0
1998-11-18,26.81,27.25,26.31,26.88,831300,3.47272357234359,3.52971717069611,3.40795811967026,3.48179073571785,6417773.40917445,0.0,1.0
1998-11-19,27.12,27.44,26.31,27.0,885200,3.51287815300105,3.55432804271197,3.40795811967026,3.49733444435945,6833890.3185387,0.0,1.0
1998-11-20,27.38,27.75,27.0,27.25,629700,3.54655618839117,3.59448262336943,3.49733444435945,3.52971717069611,4861388.08583804,0.0,1.0
1998-11-23,28.5,28.69,27.38,27.38,626700,3.69163080237942,3.71624167439528,3.54655618839117,3.54655618839117,4838227.58995505,0.0,1.0
1998-11-24,27.69,28.69,27.62,28.5,562600,3.58671076904863,3.71624167439528,3.57764360567437,3.69163080237942,4343364.99458866,0.0,1.0
1998-11-25,28.5,28.5,27.75,27.75,655500,3.69163080237942,3.69163080237942,3.59448262336943,3.59448262336943,5060568.35043168,0.0,1.0
1998-11-27,28.44,28.62,28.0,28.5,185000,3.68385894805862,3.70717451102102,3.62686534970609,3.69163080237942,1428230.57945059,0.0,1.0
1998-11-30,28.94,29.06,28.06,28.5,841000,3.74862440073194,3.76416810937354,3.63463720402689,3.69163080237942,6492659.01252944,0.0,1.0
1998-12-01,28.75,29.0,28.38,28.88,701000,3.72401352871608,3.75639625505274,3.67608709373782,3.74085254641114,5411835.87132358,0.0,1.0
1998-12-02,29.12,29.75,28.75,28.88,1107500,3.7887789813894,3.87074775742908,3.74063858911213,3.75755278099334,8512082.69429675,0.13,1.0
1998-12-03,27.62,30.0,27.56,29.5,2454100,3.59361522891399,3.90327504950831,3.58580867881497,3.83822046534984,18861852.9481478,0.0,1.0
1998-12-04,27.06,28.25,26.62,27.88,1714200,3.5207540946565,3.67558400495366,3.46350606059704,3.62744361267639,13175089.9815472,0.0,1.0
1998-12-07,27.94,28.12,27.19,27.31,781300,3.63525016277541,3.65866981307246,3.5376682865377,3.55328138673573,6004957.2993716,0.0,1.0
1998-12-08,27.56,28.12,27.44,27.94,780000,3.58580867881497,3.65866981307246,3.57019557861694,3.63525016277541,5994965.68988846,0.0,1.0
1998-12-09,27.38,28.0,27.25,27.75,551200,3.56238902851792,3.64305671287442,3.54547483663672,3.61052942079519,4236442.42085451,0.0,1.0
1998-12-10,26.62,27.56,26.62,27.56,784200,3.46350606059704,3.58580867881497,3.46350606059704,3.58580867881497,6027246.27437248,0.0,1.0
1998-12-11,26.94,27.0,26.31,26.88,535800,3.50514099445846,3.51294754455748,3.42317221841879,3.49733444435945,4118080.27774646,0.0,1.0
1998-12-14,25.5,26.56,25.5,26.5,612100,3.31778379208207,3.45569951049803,3.31778379208207,3.44789296039901,4704510.89587272,0.0,1.0
1998-12-15,25.69,25.75,24.62,25.44,1375300,3.34250453406228,3.3503110841613,3.20328772396316,3.30997724198305,10570354.2478251,0.0,1.0
1998-12-16,25.81,26.06,25.69,25.88,1227800,3.35811763426032,3.39064492633955,3.34250453406228,3.3672252760425,9436690.86416031,0.0,1.0
1998-12-17,25.88,26.06,25.75,25.88,825500,3.3672252760425,3.39064492633955,3.3503110841613,3.3672252760425,6344672.02179862,0.0,1.0
1998-12-18,25.31,25.81,25.0,25.75,1038600,3.29306305010185,3.35811763426032,3.25272920792359,3.3503110841613,7982527.39168993,0.0,1.0
1998-12-21,26.06,26.38,25.38,25.75,1307700,3.39064492633955,3.43227986020098,3.30217069188403,3.3503110841613,10050790.5547015,0.0,1.0
1998-12-22,26.62,26.69,25.62,26.12,898300,3.46350606059704,3.47261370237923,3.3333968922801,3.39845147643857,6904202.15285488,0.0,1.0
1998-12-23,28.25,28.88,26.25,26.62,1732000,3.67558400495366,3.75755278099334,3.41536566831977,3.46350606059704,13311898.1729318,0.0,1.0
1998-12-24,28.19,28.5,28.12,28.38,272400,3.66777745485464,3.7081112970329,3.65866981307246,3.69249819683486,2093626.47939182,0.0,1.0
1998-12-28,27.25,28.31,27.25,28.31,484900,3.54547483663672,3.68339055505268,3.54547483663672,3.68339055505268,3726870.33721399,0.0,1.0
1998-12-29,29.5,29.5,28.0,28.62,973900,3.83822046534984,3.83822046534984,3.64305671287442,3.72372439723093,7485252.67356714,0.0,1.0
1998-12-30,29.25,30.25,28.88,29.19,913700,3.8056931732706,3.93580234158755,3.75755278099334,3.79788662317159,7022564.29596294,0.0,1.0
1998-12-31,29.12,29.25,28.44,29.0,523200,3.7887789813894,3.8056931732706,3.70030474693388,3.77316588119137,4021238.52429441,0.0,1.0
1999-01-04,27.75,29.5,27.5,28.0,943500,3.61052942079519,3.83822046534984,3.57800212871595,3.64305671287442,7251602.72873046,0.0,1.0
1999-01-05,28.62,29.0,27.88,28.0,759300,3.72372439723093,3.77316588119137,3.62744361267639,3.64305671287442,5835868.52350296,0.0,1.0
1999-01-06,30.44,30.44,29.62,30.0,1691300,3.96052308356777,3.96052308356777,3.85383356554787,3.90327504950831,12999083.9375748,0.0,1.0
1999-01-07,31.38,31.38,29.75,30.0,1393300,4.0828257017857,4.0828257017857,3.87074775742908,3.90327504950831,10708699.6098995,0.0,1.0
1999-01-08,30.75,31.81,30.75,31.19,1500100,4.00085692574602,4.13877264416198,4.00085692574602,4.05810495980548,11529548.7582073,0.0,1.0
1999-01-11,29.44,30.69,29.31,30.0,1090200,3.83041391525082,3.993050375647,3.81349972336962,3.90327504950831,8379117.42963641,0.0,1.0
1999-01-12,29.06,29.56,28.94,29.31,812300,3.78097243129039,3.84602701544886,3.76535933109235,3.81349972336962,6243218.75627742,0.0,1.0
1999-01-13,29.69,29.88,28.0,28.62,555700,3.86294120733006,3.88766194931028,3.64305671287442,3.72372439723093,4271028.7613731,0.0,1.0
1999-01-14,29.56,30.31,29.25,29.44,595100,3.84602701544886,3.94360889168656,3.8056931732706,3.83041391525082,4573851.38724695,0.0,1.0
1999-01-15,29.75,30.06,29.75,30.06,530100,3.87074775742908,3.91108159960733,3.87074775742908,3.91108159960733,4074270.91308957,0.0,1.0
1999-01-19,31.88,31.94,29.5,29.75,1074200,4.14788028594417,4.15568683604318,3.83822046534984,3.87074775742908,8256143.7744592,0.0,1.0
1999-01-20,32.69,32.69,31.5,31.69,1323000,4.25326871228089,4.25326871228089,4.09843880198373,4.12315954396395,10168384.1124647,0.0,1.0
1999-01-21,32.56,33.0,31.44,31.81,1053500,4.23635452039969,4.29360255445914,4.09063225188471,4.13877264416198,8097046.6080737,0.0,1.0
1999-01-22,31.94,32.25,31.56,32.0,761900,4.15568683604318,4.19602067822144,4.10624535208274,4.1634933861422,5855851.74246925,0.0,1.0
1999-01-25,32.25,32.5,31.56,31.56,1148800,4.19602067822144,4.22854797030067,4.10624535208274,4.10624535208274,8829508.44172289,0.0,1.0
1999-01-26,33.0,33.62,32.25,32.25,1220500,4.29360255445914,4.37427023881565,4.19602067822144,4.19602067822144,9380584.13398573,0.0,1.0
1999-01-27,33.75,34.38,33.25,33.25,1507400,4.39118443069685,4.47315320673653,4.32612984653838,4.32612984653838,11585655.4883819,0.0,1.0
1999-01-28,33.31,34.25,33.31,34.0,1924300,4.3339363966374,4.45623901485532,4.3339363966374,4.42371172277609,14789887.7910928,0.0,1.0
1999-01-29,34.12,34.25,33.62,34.0,1342200,4.43932482297412,4.45623901485532,4.37427023881565,4.42371172277609,10315952.4986773,0.0,1.0
1999-02-01,34.25,35.0,33.81,34.94,1195900,4.45623901485532,4.55382089109303,4.39899098079587,4.54601434099401,9191512.13915078,0.0,1.0
1999-02-02,34.62,34.75,33.69,34.0,1169000,4.50437940713259,4.5212935990138,4.38337788059783,4.42371172277609,8984762.68138411,0.0,1.0
1999-02-03,37.44,38.38,34.88,34.88,2889500,4.87128726178637,4.9935898800043,4.538207790895,4.538207790895,22208273.5396573,0.0,1.0
1999-02-04,36.0,38.5,36.0,37.5,2705100,4.68393005940997,5.00920298020233,4.68393005940997,4.87909381188539,20791002.1637401,0.0,1.0
1999-02-05,36.06,36.62,35.88,36.0,1125200,4.69173660950899,4.76459774376648,4.66831695921194,4.68393005940997,8648122.30033653,0.0,1.0
1999-02-08,36.0,36.5,35.38,36.0,1123200,4.68393005940997,4.74898464356845,4.60326237505347,4.68393005940997,8632750.59343939,0.0,1.0
1999-02-09,35.81,36.19,35.75,36.0,1092200,4.65920931742976,4.70865080139019,4.65140276733074,4.68393005940997,8394489.13653355,0.0,1.0
1999-02-10,34.69,35.88,34.62,35.81,968600,4.51348704891478,4.66831695921194,4.50437940713259,4.65920931742976,7444517.65028969,0.0,1.0
1999-02-11,35.31,35.38,34.69,34.69,710000,4.59415473327128,4.60326237505347,4.51348704891478,4.51348704891478,5456955.94848821,0.0,1.0
1999-02-12,35.5,36.12,35.25,35.31,823300,4.6188754752515,4.69954315960801,4.58634818317227,4.59415473327128,6327763.14421176,0.0,1.0
1999-02-16,36.94,36.94,35.38,35.44,1150300,4.8062326776279,4.8062326776279,4.60326237505347,4.61106892515249,8841037.22189576,0.0,1.0
1999-02-17,35.75,37.44,35.44,37.0,1698300,4.65140276733074,4.87128726178637,4.61106892515249,4.81403922772692,13052884.9117148,0.0,1.0
1999-02-18,35.56,36.12,35.12,36.0,1233800,4.62668202535052,4.69954315960801,4.56943399129106,4.68393005940997,9482805.98485177,0.0,1.0
1999-02-19,35.75,35.94,34.75,34.75,812300,4.65140276733074,4.67612350931096,4.5212935990138,4.5212935990138,6243218.75627743,0.0,1.0
1999-02-22,37.5,37.5,35.5,35.5,862700,4.87909381188539,4.87909381188539,4.6188754752515,4.6188754752515,6630585.7700856,0.0,1.0
1999-02-23,37.19,37.75,36.69,37.75,1388100,4.83875996970714,4.91162110396463,4.77370538554867,4.91162110396463,10668733.1719669,0.0,1.0
1999-02-24,36.69,37.12,36.19,36.94,1052900,4.77370538554867,4.82965232792495,4.70865080139019,4.8062326776279,8092435.09600455,0.0,1.0
1999-02-25,35.62,36.31,35.31,36.31,1152300,4.63448857544954,4.72426390158823,4.59415473327128,4.72426390158823,8856408.9287929,0.0,1.0
1999-02-26,35.5,36.0,35.25,35.88,589100,4.6188754752515,4.68393005940997,4.58634818317227,4.66831695921194,4527736.2665555,0.0,1.0
1999-03-01,36.0,36.12,35.12,35.25,1023900,4.68393005940997,4.69954315960801,4.56943399129106,4.58634818317227,7869545.34599589,0.0,1.0
1999-03-02,36.38,37.12,36.0,36.69,1264600,4.73337154337041,4.82965232792495,4.68393005940997,4.77370538554867,9719530.27106788,0.0,1.0
1999-03-03,37.25,37.62,36.06,36.06,1923000,4.8660828950537,4.9144171412596,4.71062950860769,4.71062950860769,14720618.5231272,0.15,1.0
1999-03-04,37.81,38.5,37.25,37.25,1277800,4.93923742985182,5.02937426737093,4.8660828950537,4.8660828950537,9781594.56518563,0.0,1.0
1999-03-05,39.19,39.44,38.12,38.25,865900,5.11951110489005,5.1521693793535,4.97973369018649,4.99671599290749,6628488.60071548,0.0,1.0
1999-03-08,39.0,39.38,38.12,39.19,994800,5.09469081629783,5.14433139348227,4.97973369018649,5.11951110489005,7615221.68840716,0.0,1.0
1999-03-09,38.19,38.94,37.88,38.88,889900,4.98887800703626,5.0868528304266,4.94838174670158,5.07901484455537,6812209.26871082,0.0,1.0
1999-03-10,38.88,39.19,37.75,37.94,608600,5.07901484455537,5.11951110489005,4.93139944398059,4.95621973257281,4658849.93924869,0.0,1.0
1999-03-11,38.62,38.75,38.0,38.69,698900,5.04505023911339,5.06203254183438,4.96405771844404,5.05419455596315,5350098.95258118,0.0,1.0
1999-03-12,37.56,38.88,37.5,38.62,802400,4.90657915538837,5.07901484455537,4.89874116951714,5.04505023911339,6142394.33331112,0.0,1.0
1999-03-15,37.44,37.44,36.25,36.25,1046500,4.89090318364592,4.89090318364592,4.73544979719991,4.73544979719991,8010986.62738046,0.0,1.0
1999-03-16,36.56,37.56,36.5,37.56,652400,4.77594605753458,4.90657915538837,4.76810807166335,4.90657915538837,4994140.1583402,0.0,1.0
1999-03-17,36.38,36.75,36.06,36.75,1125000,4.7524320999209,4.8007663461268,4.71062950860769,4.8007663461268,8611906.31228192,0.0,1.0
1999-03-18,36.94,37.12,36.12,36.19,1051300,4.82558663471902,4.8491005923327,4.71846749447891,4.72761181132868,8047730.76097954,0.0,1.0
1999-03-19,36.5,37.44,36.06,37.0,1353400,4.76810807166335,4.89090318364592,4.71062950860769,4.83342462059025,10360314.669371,0.0,1.0
1999-03-22,37.12,37.12,36.56,36.62,931600,4.8491005923327,4.8491005923327,4.77594605753458,4.78378404340581,7131423.92935275,0.0,1.0
1999-03-23,36.25,36.94,36.12,36.88,796700,4.73544979719991,4.82558663471902,4.71846749447891,4.81774864884779,6098760.67466222,0.0,1.0
1999-03-24,36.5,36.88,36.0,36.25,958900,4.76810807166335,4.81774864884779,4.70279152273646,4.73544979719991,7340406.18919746,0.0,1.0
1999-03-25,36.81,36.88,36.31,36.5,477400,4.80860433199803,4.81774864884779,4.74328778307113,4.76810807166335,3654510.28754079,0.0,1.0
1999-03-26,36.5,36.81,36.38,36.69,448300,4.76810807166335,4.80860433199803,4.7524320999209,4.79292836025557,3431748.97759643,0.0,1.0
1999-03-29,37.38,37.44,36.5,36.75,657400,4.88306519777469,4.89090318364592,4.76810807166335,4.8007663461268,5032415.2975059,0.0,1.0
1999-03-30,38.81,39.38,37.19,37.88,1384600,5.06987052770561,5.14433139348227,4.85824490918247,4.94838174670158,10599151.5377649,0.0,1.0
1999-03-31,39.62,39.69,38.81,38.94,1175600,5.17568333696718,5.18482765381694,5.06987052770561,5.0868528304266,8999250.72063878,0.0,1.0
1999-04-01,38.75,39.75,38.56,39.5,767900,5.06203254183438,5.19266563968817,5.03721225324216,5.16000736522472,5878295.87306781,0.0,1.0
1999-04-05,39.44,39.69,38.69,38.88,855300,5.1521693793535,5.18482765381694,5.05419455596315,5.07901484455537,6547345.3056842,0.0,1.0
1999-04-06,41.06,41.38,39.88,39.94,1308900,5.36379499787664,5.40559758918985,5.20964794240917,5.21748592828039,10019665.9307963,0.0,1.0
1999-04-07,41.44,42.06,41.06,42.0,874200,5.41343557506108,5.49442809573043,5.36379499787664,5.4865901098592,6692025.33173053,0.0,1.0
1999-04-08,43.0,43.88,41.25,41.5,1420000,5.61722320771299,5.73218033382433,5.38861528646886,5.42127356093231,10870139.5230581,0.0,1.0
1999-04-09,43.25,43.44,42.88,43.0,597700,5.64988148217644,5.67470177076866,5.60154723597054,5.61722320771299,4575410.13586747,0.0,1.0
1999-04-12,44.0,44.62,42.56,43.0,651100,5.74785630556678,5.82884882623613,5.55974464465732,5.61722320771299,4984188.62215712,0.0,1.0
1999-04-13,43.25,44.44,42.88,44.19,568000,5.64988148217644,5.80533486862245,5.60154723597054,5.772676594159,4348055.80922323,0.0,1.0
1999-04-14,42.5,43.44,42.12,43.12,528200,5.5519066587861,5.67470177076866,5.50226608160165,5.63289917945545,4043385.70146427,0.0,1.0
1999-04-15,41.0,42.88,40.56,42.31,3369300,5.35595701200541,5.60154723597054,5.29847844894974,5.52708637019388,25792085.2781969,0.0,1.0
1999-04-16,41.75,42.12,41.0,41.5,841100,5.45393183539575,5.50226608160165,5.35595701200541,5.42127356093231,6438643.91045362,0.0,1.0
1999-04-19,40.12,42.31,39.69,41.75,761000,5.24099988589407,5.52708637019388,5.18482765381694,5.45393183539575,5825476.18101915,0.0,1.0
1999-04-20,41.06,41.38,39.25,40.0,548800,5.36379499787664,5.40559758918985,5.12734909076128,5.22532391415162,4201079.27482695,0.0,1.0
1999-04-21,41.69,42.12,40.38,41.0,491300,5.44609384952452,5.50226608160165,5.27496449133606,5.35595701200541,3760915.17442143,0.0,1.0
1999-04-22,41.81,42.5,41.06,41.56,338000,5.46176982126698,5.5519066587861,5.36379499787664,5.42911154680353,2587399.40760115,0.0,1.0
1999-04-23,42.31,42.56,41.44,41.69,299500,5.52708637019388,5.55974464465732,5.41343557506108,5.44609384952452,2292680.83602527,0.0,1.0
1999-04-26,42.0,42.44,41.69,42.25,442900,5.4865901098592,5.54406867291487,5.44609384952452,5.51924838432265,3390411.82729748,0.0,1.0
1999-04-27,42.31,42.56,41.5,42.12,450400,5.52708637019388,5.55974464465732,5.42127356093231,5.50226608160165,3447824.53604602,0.0,1.0
1999-04-28,43.88,44.25,43.0,43.0,798400,5.73218033382433,5.78051458003023,5.61722320771299,5.61722320771299,6111774.22197856,0.0,1.0
1999-04-29,43.56,44.56,43.12,43.94,923200,5.69037774251111,5.8210108403649,5.63289917945545,5.74001831969555,7067121.69555438,0.0,1.0
1999-04-30,43.75,45.0,43.5,43.56,825900,5.71519803110333,5.87848940342057,5.68253975663989,5.69037774251111,6322287.4873899,0.0,1.0
1999-05-03,44.62,45.38,44.06,44.38,586400,5.82884882623613,5.92812998060501,5.75569429143801,5.79749688275122,4488908.32135299,0.0,1.0
1999-05-04,49.88,50.06,48.12,49.5,3947900,6.51597892094707,6.53949287856075,6.2860646687244,6.46633834376263,30221284.3824514,0.0,1.0
1999-05-05,49.12,49.88,48.69,49.81,1621700,6.41669776657819,6.51597892094707,6.36052553450106,6.5068346040973,12414158.6370023,0.0,1.0
1999-05-06,48.12,48.75,47.56,48.75,844300,6.2860646687244,6.36836352037229,6.21291013392628,6.36836352037229,6463139.99951966,0.0,1.0
1999-05-07,48.5,48.88,48.06,48.06,629900,6.33570524590884,6.38534582309328,6.27822668285317,6.27822668285317,4821902.03209456,0.0,1.0
1999-05-10,47.06,48.62,47.0,48.38,561500,6.14759358499938,6.35138121765129,6.13975559912815,6.32002927416638,4298298.12830782,0.0,1.0
1999-05-11,48.12,48.12,47.44,47.94,446900,6.2860646687244,6.2860646687244,6.19723416218382,6.26255071111072,3421031.93863003,0.0,1.0
1999-05-12,48.19,48.31,47.56,47.88,542000,6.29520898557416,6.31088495731662,6.21291013392628,6.25471272523949,4149025.0855616,0.0,1.0
1999-05-13,48.56,48.69,48.06,48.56,295000,6.34354323178007,6.36052553450106,6.27822668285317,6.34354323178007,2258233.21077615,0.0,1.0
1999-05-14,47.38,47.88,47.19,47.62,556500,6.18939617631259,6.25471272523949,6.16457588772037,6.2207481197975,4260022.98914213,0.0,1.0
1999-05-17,46.31,48.0,45.88,47.31,657200,6.04961876160904,6.27038869698194,5.99344652953191,6.18025185946283,5030884.29193927,0.0,1.0
1999-05-18,46.25,47.19,45.69,46.69,763400,6.04178077573781,6.16457588772037,5.96862624093969,6.09925933879348,5843848.24781868,0.0,1.0
1999-05-19,46.81,46.94,46.19,46.5,518400,6.11493531053593,6.13191761325692,6.03394278986658,6.07443905020126,3968366.42869951,0.0,1.0
1999-05-20,47.12,47.38,46.38,46.81,540200,6.15543157087061,6.18939617631259,6.0587630784588,6.11493531053593,4135246.03546195,0.0,1.0
1999-05-21,47.12,47.44,46.75,47.06,348900,6.15543157087061,6.19723416218382,6.10709732466471,6.14759358499938,2670839.21098236,0.0,1.0
1999-05-24,46.31,47.5,46.25,47.06,658100,6.04961876160904,6.20507214805505,6.04178077573781,6.14759358499938,5037773.81698909,0.0,1.0
1999-05-25,46.19,47.25,46.19,46.31,575200,6.03394278986658,6.1724138735916,6.03394278986658,6.04961876160904,4403172.00962183,0.0,1.0
1999-05-26,46.25,46.5,45.75,46.12,619700,6.04178077573781,6.07443905020126,5.97646422681091,6.02479847301682,4743820.74819654,0.0,1.0
1999-05-27,46.88,47.69,46.25,46.38,1061300,6.1240796273857,6.22989243664727,6.04178077573781,6.0587630784588,8124281.03931093,0.0,1.0
1999-05-28,48.88,49.12,46.94,47.0,904700,6.38534582309328,6.41669776657819,6.13191761325692,6.13975559912815,6925503.68064129,0.0,1.0
1999-06-01,48.94,49.38,47.5,49.0,5045100,6.39318380896451,6.45066237202018,6.20507214805505,6.40102179483573,38620380.920972,0.0,1.0
1999-06-02,48.62,49.69,48.31,49.5,871200,6.35138121765129,6.49115863235485,6.31088495731662,6.46633834376263,6669060.24823112,0.0,1.0
1999-06-03,49.5,49.75,48.88,48.88,905000,6.46633834376263,6.49899661822608,6.38534582309328,6.38534582309328,6927800.18899123,0.0,1.0
1999-06-04,50.0,50.62,49.69,50.62,1948300,6.53165489268952,6.61264741335887,6.49115863235485,6.61264741335887,14914290.7273057,0.0,1.0
1999-06-07,49.44,50.12,49.38,50.12,753000,6.4585003578914,6.54733086443198,6.45066237202018,6.54733086443198,5764235.95835403,0.0,1.0
1999-06-08,47.94,49.69,47.88,49.44,794900,6.26255071111072,6.49115863235485,6.25471272523949,6.4585003578914,6084981.62456257,0.0,1.0
1999-06-09,47.06,48.44,47.06,48.19,1051000,6.14759358499938,6.32786726003761,6.14759358499938,6.29520898557416,8045434.2526296,0.0,1.0
1999-06-10,45.69,46.94,45.19,46.94,982100,5.96862624093969,6.13191761325692,5.90330969201279,6.13191761325692,7518002.83492628,0.0,1.0
1999-06-11,45.25,46.0,45.12,45.81,408800,5.91114767788402,6.00912250127436,5.89416537516303,5.98430221268214,3129375.37818742,0.0,1.0
1999-06-14,44.75,45.94,44.25,45.44,460600,5.84583112895712,6.00128451540313,5.78051458003023,5.93596796647624,3525905.81994405,0.0,1.0
1999-06-15,44.5,45.19,44.5,44.88,463800,5.81317285449368,5.90330969201279,5.81317285449368,5.86281343167812,3550401.90901009,0.0,1.0
1999-06-16,44.81,45.38,44.69,44.94,667300,5.85366911482835,5.92812998060501,5.8379931430859,5.87065141754934,5108200.07305398,0.0,1.0
1999-06-17,45.38,45.75,44.31,44.75,683400,5.92812998060501,5.97646422681091,5.78835256590146,5.84583112895712,5231446.02116753,0.0,1.0
1999-06-18,45.69,46.25,45.44,45.62,1674700,5.96862624093969,6.04178077573781,5.93596796647624,5.95948192408992,12819875.1121587,0.0,1.0
1999-06-21,46.06,46.38,45.56,46.0,777800,6.03655545182366,6.07849417836694,5.97102619159978,6.02869194059679,5934753.40132542,0.15,1.0
1999-06-22,45.56,46.0,45.06,45.81,441400,5.97102619159978,6.02869194059679,5.9054969313759,6.00379082171172,3367961.10998334,0.0,1.0
1999-06-23,45.12,45.75,44.62,45.19,411800,5.91336044260277,5.99592731048485,5.84783118237889,5.92253453903411,3142107.80491876,0.0,1.0
1999-06-24,44.69,45.06,44.31,45.0,535700,5.85700527881023,5.9054969313759,5.80720304104009,5.89763342014904,4087487.01091544,0.0,1.0
1999-06-25,44.25,45.5,44.19,44.88,464600,5.79933952981322,5.96316268037292,5.79147601858635,5.88190639769531,3544981.26800693,0.0,1.0
1999-06-28,44.62,44.88,44.06,44.5,784000,5.84783118237889,5.88190639769531,5.77443841092815,5.83210415992516,5982060.51252138,0.0,1.0
1999-06-29,45.31,45.31,44.31,44.81,997500,5.93826156148784,5.93826156148784,5.80720304104009,5.87273230126396,7611103.77709194,0.0,1.0
1999-06-30,45.38,45.38,43.75,45.19,6418900,5.94743565791919,5.94743565791919,5.73381026958934,5.92253453903411,48977357.4283463,0.0,1.0
1999-07-01,45.38,45.5,44.81,45.12,610000,5.94743565791919,5.96316268037292,5.87273230126396,5.91336044260277,4654409.32734444,0.0,1.0
1999-07-02,45.56,46.0,45.19,45.38,1022100,5.97102619159978,6.02869194059679,5.92253453903411,5.94743565791919,7798806.18603075,0.0,1.0
1999-07-06,47.5,47.5,45.69,45.94,1424000,6.22527972126843,6.22527972126843,5.98806379925799,6.02082842936993,10865375.2166205,0.0,1.0
1999-07-07,47.5,48.0,46.88,47.5,639600,6.22527972126843,6.29080898149231,6.14402343859082,6.22527972126843,4880262.63240903,0.0,1.0
1999-07-08,47.5,47.75,47.06,47.5,482100,6.22527972126843,6.25804435138037,6.16761397227142,6.22527972126843,3678509.40444714,0.0,1.0
1999-07-09,47.56,47.62,47.12,47.38,485300,6.23314323249529,6.24100674372216,6.17547748349828,6.2095526988147,3702925.97796764,0.0,1.0
1999-07-12,46.62,47.75,46.5,47.75,314600,6.1099482232744,6.25804435138037,6.09422120082067,6.25804435138037,2400454.38423371,0.0,1.0
1999-07-13,46.0,46.81,46.0,46.38,294500,6.02869194059679,6.13484934215948,6.02869194059679,6.07849417836694,2247087.7818081,0.0,1.0
1999-07-14,46.69,47.19,45.62,46.0,786300,6.11912231970575,6.18465157992962,5.97888970282665,6.02869194059679,5999609.92473924,0.0,1.0
1999-07-15,47.12,47.19,46.69,47.0,835100,6.17547748349828,6.18465157992962,6.11912231970575,6.15975046104455,6371962.6709268,0.0,1.0
1999-07-16,46.38,47.0,46.31,47.0,440900,6.07849417836694,6.15975046104455,6.0693200819356,6.15975046104455,3364146.02037076,0.0,1.0
1999-07-19,45.62,46.62,45.38,46.31,382400,5.97888970282665,6.1099482232744,5.94743565791919,6.0693200819356,2917780.5356992,0.0,1.0
1999-07-20,44.19,45.5,44.06,45.5,582800,5.79147601858635,5.96316268037292,5.77443841092815,5.96316268037292,4446868.45242024,0.0,1.0
1999-07-21,44.19,44.88,43.81,44.19,487300,5.79147601858635,5.88190639769531,5.74167378081621,5.79147601858635,3718186.33641795,0.0,1.0
1999-07-22,44.94,45.44,44.19,44.19,1567800,5.88976990892217,5.95529916914605,5.79147601858635,5.79147601858635,11962594.9891977,0.0,1.0
1999-07-23,44.81,45.38,44.44,44.69,385100,5.87273230126396,5.94743565791919,5.82424064869829,5.85700527881023,2938382.01960713,0.0,1.0
1999-07-26,44.75,45.25,44.56,44.69,654500,5.8648687900371,5.93039805026098,5.83996767115202,5.85700527881023,4993952.30286383,0.0,1.0
1999-07-27,44.69,45.06,44.38,45.0,308200,5.85700527881023,5.9054969313759,5.81637713747143,5.89763342014904,2351621.23719272,0.0,1.0
1999-07-28,45.44,45.44,44.38,44.94,582200,5.95529916914605,5.95529916914605,5.81637713747143,5.88976990892217,4442290.34488514,0.0,1.0
1999-07-29,44.5,45.25,44.12,45.25,784100,5.83210415992516,5.93039805026098,5.78230192215501,5.93039805026098,5982823.5304439,0.0,1.0
1999-07-30,45.69,46.0,45.0,45.0,963600,5.98806379925799,6.02869194059679,5.89763342014904,5.89763342014904,7352440.70135919,0.0,1.0
1999-08-02,45.19,46.31,45.0,45.94,329400,5.92253453903411,6.0693200819356,5.89763342014904,6.02082842936993,2513381.036766,0.0,1.0
1999-08-03,44.88,45.81,44.75,45.25,686900,5.88190639769531,6.00379082171172,5.8648687900371,5.93039805026098,5241170.10975885,0.0,1.0
1999-08-04,46.0,47.12,45.75,46.0,1612500,6.02869194059679,6.17547748349828,5.99592731048485,6.02869194059679,12303664.0005622,0.0,1.0
1999-08-05,45.75,46.5,44.5,46.06,2754600,5.99592731048485,6.09422120082067,5.83210415992516,6.03655545182366,21018091.6936115,0.0,1.0
1999-08-06,45.19,45.75,44.94,45.75,693600,5.92253453903411,5.99592731048485,5.88976990892217,5.99592731048485,5292292.31056739,0.0,1.0
1999-08-09,43.75,45.5,43.44,45.38,1881500,5.73381026958934,5.96316268037292,5.69318212825054,5.94743565791919,14356182.2121288,0.0,1.0
1999-08-10,44.0,44.44,43.38,43.75,745300,5.76657489970128,5.82424064869829,5.68531861702367,5.73381026958934,5686772.57650789,0.0,1.0
1999-08-11,44.62,44.75,44.0,44.06,776400,5.84783118237889,5.8648687900371,5.76657489970128,5.77443841092815,5924071.15041021,0.0,1.0
1999-08-12,44.06,44.94,44.06,44.81,466500,5.77443841092815,5.88976990892217,5.77443841092815,5.87273230126396,3559478.60853473,0.0,1.0
1999-08-13,44.38,45.0,44.25,44.31,901700,5.81637713747143,5.89763342014904,5.79933952981322,5.80720304104009,6880132.60732211,0.0,1.0
1999-08-16,44.81,45.0,44.5,44.75,616900,5.87273230126396,5.89763342014904,5.83210415992516,5.8648687900371,4707057.56399802,0.0,1.0
1999-08-17,44.38,45.44,44.31,45.19,737500,5.81637713747143,5.95529916914605,5.80720304104009,5.92253453903411,5627257.17855168,0.0,1.0
1999-08-18,44.0,44.44,43.75,44.44,419300,5.76657489970128,5.82424064869829,5.73381026958934,5.82424064869829,3199334.14910742,0.0,1.0
1999-08-19,43.62,43.94,43.06,43.56,360600,5.71677266193113,5.75871138847442,5.64337989048039,5.70890915070427,2751442.62859083,0.0,1.0
1999-08-20,43.19,43.88,42.88,43.88,511200,5.6604174981386,5.75084787724755,5.61978935679979,5.75084787724755,3900547.61989915,0.0,1.0
1999-08-23,43.0,43.62,42.5,43.31,695700,5.63551637925352,5.71677266193113,5.56998711902965,5.67614452059233,5308315.68694022,0.0,1.0
1999-08-24,40.94,41.94,40.12,40.62,865000,5.36553582713115,5.4965943475789,5.25806784036399,5.32359710058786,6600105.02975892,0.0,1.0
1999-08-25,41.0,41.19,40.31,40.94,490900,5.37339933835801,5.39830045724309,5.28296895924906,5.36553582713115,3745654.98162851,0.0,1.0
1999-08-26,39.38,41.19,39.06,41.19,572500,5.16108453523265,5.39830045724309,5.11914580868936,5.39830045724309,4368277.60640114,0.0,1.0
1999-08-27,39.75,39.88,39.31,39.56,545500,5.20957618779832,5.22661379545653,5.1519104388013,5.18467506891324,4162262.76732196,0.0,1.0
1999-08-30,39.0,39.75,38.75,39.12,684100,5.1112822974625,5.20957618779832,5.07851766735056,5.12700931991623,5219805.60792842,0.0,1.0
1999-08-31,37.88,39.19,37.75,39.12,723100,4.96449675456101,5.13618341634757,4.9474591469028,5.12700931991623,5517382.59770946,0.0,1.0
1999-09-01,39.12,39.31,38.0,38.25,734500,5.14666809798339,5.17166469661879,4.99931972707998,5.03220998844235,5582959.58724415,0.15,1.0
1999-09-02,38.44,39.0,38.19,39.0,579600,5.05720658707775,5.13088077252946,5.02431632571538,5.13088077252946,4405559.396551,0.0,1.0
1999-09-03,39.19,39.5,39.0,39.0,474300,5.15587737116486,5.19666129525419,5.13088077252946,5.13088077252946,3605170.49997263,0.0,1.0
1999-09-07,38.5,39.69,38.5,39.69,257100,5.06510024980472,5.22165789388959,5.06510024980472,5.22165789388959,1954225.88138934,0.0,1.0
1999-09-08,37.88,38.44,37.62,38.31,496100,4.98353240162605,5.05720658707775,4.94932652980918,5.04010365116932,3770873.0445634,0.0,1.0
1999-09-09,38.38,38.62,37.38,37.88,594300,5.04931292435078,5.08088757525866,4.91775187890131,4.98353240162605,4517294.59863744,0.0,1.0
1999-09-10,39.69,40.12,38.56,38.62,764900,5.22165789388959,5.27822914343287,5.07299391253169,5.08088757525866,5814031.02557257,0.0,1.0
1999-09-13,39.75,40.19,39.38,39.56,316700,5.22955155661656,5.28743841661433,5.18087396980026,5.20455495798116,2407247.51705953,0.0,1.0
1999-09-14,39.62,40.5,39.5,39.62,613000,5.21244862070813,5.32822234070367,5.19666129525419,5.21244862070813,4659433.93734604,0.0,1.0
1999-09-15,39.62,39.88,39.12,39.88,544400,5.21244862070813,5.24665449252499,5.14666809798339,5.24665449252499,4138002.99427599,0.0,1.0
1999-09-16,38.69,39.5,38.25,39.5,805700,5.09009684844012,5.19666129525419,5.03220998844235,5.19666129525419,6124153.2191186,0.0,1.0
1999-09-17,37.81,39.69,37.81,39.69,806300,4.97432312844458,5.22165789388959,4.97432312844458,5.22165789388959,6128713.83961193,0.0,1.0
1999-09-20,38.12,38.75,38.06,38.5,371900,5.01510705253392,5.09799051116709,5.00721338980695,5.06510024980472,2826824.60244534,0.0,1.0
1999-09-21,37.31,38.25,37.0,37.75,592000,4.90854260571985,5.03220998844235,4.86775868163051,4.96642946571761,4499812.22007969,0.0,1.0
1999-09-22,37.81,38.5,36.94,37.44,327500,4.97432312844458,5.06510024980472,4.85986501890354,4.92564554162828,2489338.68593936,0.0,1.0
1999-09-23,37.06,37.75,37.0,37.75,568300,4.87565234435748,4.96642946571761,4.86775868163051,4.96642946571761,4319667.7105934,0.0,1.0
1999-09-24,36.44,37.56,36.0,37.06,514200,4.7940844961788,4.94143286708221,4.73619763618104,4.87565234435748,3908451.76277869,0.0,1.0
1999-09-27,37.0,37.56,36.5,36.5,433900,4.86775868163051,4.94143286708221,4.80197815890577,4.80197815890577,3298088.72008882,0.0,1.0
1999-09-28,36.88,37.44,36.19,37.0,541200,4.85197135617657,4.92564554162828,4.76119423481644,4.86775868163051,4113679.68497827,0.0,1.0
1999-09-29,37.5,37.56,36.44,36.5,519900,4.93353920435525,4.94143286708221,4.7940844961788,4.80197815890577,3951777.65746526,0.0,1.0
1999-09-30,38.25,38.88,37.62,37.69,789400,5.03220998844235,5.11509344707552,4.94932652980918,4.95853580299065,6000256.3623833,0.0,1.0
1999-10-01,38.31,38.5,37.88,38.5,736800,5.04010365116932,5.06510024980472,4.98353240162605,5.06510024980472,5600441.96580189,0.0,1.0
1999-10-04,40.06,40.31,38.88,38.88,959100,5.2703354807059,5.30322574206827,5.11509344707552,5.11509344707552,7290151.85857844,0.0,1.0
1999-10-05,42.0,42.12,39.62,40.06,1733000,5.52556390887788,5.54135123433181,5.21244862070813,5.2703354807059,13172592.1915509,0.0,1.0
1999-10-06,42.94,43.06,42.12,42.5,1485100,5.64923129160038,5.66501861705432,5.54135123433181,5.59134443160261,11288295.8243925,0.0,1.0
1999-10-07,43.62,43.88,43.0,43.0,1650900,5.73869280250602,5.77289867432289,5.65712495432735,5.65712495432735,12548547.287381,0.0,1.0
1999-10-08,44.25,44.44,43.44,43.75,1888400,5.82157626113919,5.84657285977459,5.71501181432512,5.75579573841445,14353792.8993218,0.0,1.0
1999-10-11,44.81,45.0,44.12,44.25,1257600,5.8952504465909,5.9202470452263,5.80447332523076,5.82157626113919,9559060.55400713,0.0,1.0
1999-10-12,43.88,44.62,43.88,44.56,1344200,5.77289867432289,5.8702538479555,5.77289867432289,5.86236018522853,10217310.1118769,0.0,1.0
1999-10-13,43.69,44.75,43.06,43.88,2110800,5.74790207568748,5.88735678386393,5.66501861705432,5.77289867432289,16044262.8955139,0.0,1.0
1999-10-14,42.75,43.81,42.31,43.38,1560400,5.62423469296498,5.76368940114142,5.56634783296721,5.70711815159815,11860653.6963047,0.0,1.0
1999-10-15,41.81,42.38,41.44,42.25,907900,5.50056731024248,5.57555710614868,5.45188972342617,5.55845417024024,6900978.90981479,0.0,1.0
1999-10-18,40.75,42.44,40.25,41.75,883000,5.36111260206603,5.58345076887564,5.2953320793413,5.49267364751551,6711713.15934185,0.0,1.0
1999-10-19,42.0,42.12,41.12,41.31,887100,5.52556390887788,5.54135123433181,5.40979018888234,5.43478678751774,6742877.39937955,0.0,1.0
1999-10-20,42.56,43.0,41.75,42.0,684600,5.59923809432958,5.65712495432735,5.49267364751551,5.52556390887788,5203667.9828827,0.0,1.0
1999-10-21,41.75,42.56,41.06,42.56,455500,5.49267364751551,5.59923809432958,5.40189652615537,5.59923809432958,3462271.05784848,0.0,1.0
1999-10-22,41.19,41.75,40.69,41.75,506000,5.4189994620638,5.49267364751551,5.35321893933907,5.49267364751551,3846123.28270326,0.0,1.0
1999-10-25,39.75,40.94,39.06,40.94,871600,5.22955155661656,5.38610920070143,5.13877443525642,5.38610920070143,6625061.36996869,0.0,1.0
1999-10-26,38.06,40.0,38.0,39.5,1111100,5.00721338980695,5.26244181797893,4.99931972707998,5.19666129525419,8445509.05022053,0.0,1.0
1999-10-27,36.5,38.12,36.19,37.0,1830700,4.80197815890577,5.01510705253392,4.76119423481644,4.86775868163051,13915213.2285471,0.0,1.0
1999-10-28,38.75,38.75,37.25,37.25,1397900,5.09799051116709,5.09799051116709,4.90064894299288,4.90064894299288,10625485.6460294,0.0,1.0
1999-10-29,41.0,41.94,39.88,40.5,1660000,5.3940028634284,5.51767024615091,5.24665449252499,5.32822234070367,12617716.6981965,0.0,1.0
1999-11-01,39.81,42.0,39.75,41.12,765700,5.23744521934353,5.52556390887788,5.22955155661656,5.40979018888234,5820111.852897,0.0,1.0
1999-11-02,39.12,39.94,39.06,39.88,611500,5.14666809798339,5.25454815525196,5.13877443525642,5.24665449252499,4648032.38611273,0.0,1.0
1999-11-03,38.31,39.62,38.06,39.62,693800,5.04010365116932,5.21244862070813,5.00721338980695,5.21244862070813,5273597.49711367,0.0,1.0
1999-11-04,37.56,39.19,37.31,38.44,1288100,4.94143286708221,5.15587737116486,4.90854260571985,5.05720658707775,9790892.09575112,0.0,1.0
1999-11-05,37.5,38.19,37.0,38.06,450300,4.93353920435525,5.02431632571538,4.86775868163051,5.00721338980695,3422745.68023967,0.0,1.0
1999-11-08,36.94,37.62,36.75,37.25,519000,4.85986501890354,4.94932652980918,4.83486842026814,4.90064894299288,3944936.72672528,0.0,1.0
1999-11-09,36.5,37.5,36.5,36.94,941600,4.80197815890577,4.93353920435525,4.80197815890577,4.85986501890354,7157133.76085649,0.0,1.0
1999-11-10,36.81,38.0,36.31,36.62,1351500,4.84276208299511,4.99931972707998,4.77698156027037,4.81776548435971,10272797.6612123,0.0,1.0
1999-11-11,36.38,37.38,35.0,37.0,879500,4.78619083345184,4.91775187890131,4.60463659073156,4.86775868163051,6685109.53979745,0.0,1.0
1999-11-12,37.69,37.94,35.88,36.81,437800,4.95853580299065,4.99142606435301,4.7204103107271,4.84276208299511,3327732.75329542,0.0,1.0
1999-11-15,38.5,38.94,37.5,37.5,761600,5.06510024980472,5.12298710980249,4.93353920435525,4.93353920435525,5788947.61285928,0.0,1.0
1999-11-16,38.56,39.19,37.75,38.75,967400,5.07299391253169,5.15587737116486,4.96642946571761,5.09799051116709,7353240.44206942,0.0,1.0
1999-11-17,38.69,39.0,38.19,38.44,570700,5.09009684844012,5.13088077252946,5.02431632571538,5.05720658707775,4337910.19256669,0.0,1.0
1999-11-18,38.19,38.75,37.81,38.75,485200,5.02431632571538,5.09799051116709,4.97432312844458,5.09799051116709,3688021.77226802,0.0,1.0
1999-11-19,39.0,39.5,38.0,38.0,817900,5.13088077252946,5.19666129525419,4.99931972707998,4.99931972707998,6216885.83581618,0.0,1.0
1999-11-22,38.75,39.0,38.38,38.62,536300,5.09799051116709,5.13088077252946,5.04931292435078,5.08088757525866,4076434.61761611,0.0,1.0
1999-11-23,38.12,38.75,37.97,38.56,750700,5.01510705253392,5.09799051116709,4.9953728957165,5.07299391253169,5706096.3405639,0.0,1.0
1999-11-24,38.88,39.38,38.12,38.31,404500,5.11509344707552,5.18087396980026,5.01510705253392,5.04010365116932,3074618.31591594,0.0,1.0
1999-11-26,39.5,39.62,38.69,38.94,421300,5.19666129525419,5.21244862070813,5.09009684844012,5.12298710980249,3202315.68972902,0.0,1.0
1999-11-29,41.69,42.12,39.44,39.44,1358900,5.48477998478854,5.54135123433181,5.18876763252722,5.18876763252722,10329045.3139633,0.0,1.0
1999-11-30,42.14,42.69,41.25,41.56,1096200,5.5439824552408,5.61634103023801,5.42689312479077,5.46767704888011,8332253.64130298,0.0,1.0
1999-12-01,42.0,42.62,41.38,42.44,1194100,5.5452980656953,5.62715722761746,5.46343890377313,5.60339166447877,9044094.54746084,0.15,1.0
1999-12-02,41.69,42.19,40.75,42.0,1210600,5.50436848473421,5.57038393789725,5.3802594327877,5.5452980656953,9169065.28695763,0.0,1.0
1999-12-03,41.31,42.19,41.25,42.0,546600,5.4541967403303,5.57038393789725,5.44627488595074,5.5452980656953,4139939.77023876,0.0,1.0
1999-12-06,40.94,41.69,40.94,41.5,809400,5.40534530498965,5.50436848473421,5.40534530498965,5.47928261253226,6130382.82113291,0.0,1.0
1999-12-07,40.62,41.75,40.0,40.94,784700,5.36309541496531,5.51229033911378,5.28123625304314,5.40534530498965,5943305.41109834,0.0,1.0
1999-12-08,40.12,41.69,40.12,40.38,814200,5.29707996180227,5.50436848473421,5.29707996180227,5.33140799744705,6166737.94535015,0.0,1.0
1999-12-09,39.69,40.38,39.31,40.19,672400,5.24030667208206,5.33140799744705,5.19013492767815,5.30632212524509,5092746.98409904,0.0,1.0
1999-12-10,41.75,41.75,39.19,39.62,1118100,5.51229033911378,5.51229033911378,5.17429121891902,5.23106450863923,8468471.74735446,0.0,1.0
1999-12-13,41.0,41.5,40.5,41.5,479000,5.41326715936922,5.47928261253226,5.34725170620618,5.47928261253226,3627938.43751256,0.0,1.0
1999-12-14,41.69,42.5,40.62,41.12,1083200,5.50436848473421,5.61131351885834,5.36309541496531,5.42911086812835,8204139.69835825,0.0,1.0
1999-12-15,42.81,43.12,41.88,41.94,1030700,5.65224309981942,5.6931726807805,5.52945435693617,5.53737621131573,7806505.52723214,0.0,1.0
1999-12-16,43.81,44.06,42.5,42.5,591800,5.7842740061455,5.81728173272702,5.61131351885834,5.61131351885834,4482283.85661781,0.0,1.0
1999-12-17,41.75,43.88,41.75,43.88,1179400,5.51229033911378,5.79351616958832,5.51229033911378,5.79351616958832,8932756.97954553,0.0,1.0
1999-12-20,41.81,42.94,41.75,42.12,473100,5.52021219349334,5.66940711764181,5.51229033911378,5.56114177445443,3583251.93066219,0.0,1.0
1999-12-21,41.44,42.44,41.12,41.62,589700,5.47136075815269,5.60339166447877,5.42911086812835,5.49512632129139,4466378.48977277,0.0,1.0
1999-12-22,41.5,42.0,41.31,41.31,616000,5.47928261253226,5.5452980656953,5.4541967403303,5.4541967403303,4665574.27454642,0.0,1.0
1999-12-23,43.0,43.0,41.38,41.94,479500,5.67732897202137,5.67732897202137,5.46343890377313,5.53737621131573,3631725.42961852,0.0,1.0
1999-12-27,42.25,43.12,42.0,42.12,325300,5.57830579227682,5.6931726807805,5.5452980656953,5.56114177445443,2463817.06413953,0.0,1.0
1999-12-28,42.94,43.06,42.44,42.88,238800,5.66940711764181,5.68525082640094,5.60339166447877,5.66148526326225,1808667.42980793,0.0,1.0
1999-12-29,42.38,43.0,42.06,42.81,402200,5.59546981009921,5.67732897202137,5.55321992007486,5.65224309981942,3046256.45003664,0.0,1.0
1999-12-30,42.56,42.56,42.31,42.38,399200,5.6192353732379,5.6192353732379,5.58622764665638,5.59546981009921,3023534.49740086,0.0,1.0
1999-12-31,43.31,43.31,42.06,42.38,162800,5.71825855298246,5.71825855298246,5.55321992007486,5.59546981009921,1233044.62970155,0.0,1.0
2000-01-03,40.56,43.69,40.31,43.44,963500,5.35517356058574,5.76843029738637,5.32216583400422,5.73542257080485,7297533.78819071,0.0,1.0
2000-01-04,39.75,41.12,39.62,40.44,1200200,5.24822852646162,5.42911086812835,5.23106450863923,5.33932985182661,9090295.85115359,0.0,1.0
2000-01-05,39.19,39.94,39.19,39.62,435400,5.17429121891902,5.27331439866357,5.17429121891902,5.23106450863923,3297712.72587258,0.0,1.0
2000-01-06,38.56,40.06,37.88,40.06,1056900,5.09111174793359,5.2891581074227,5.00133073163185,5.2891581074227,8004943.91358459,0.0,1.0
2000-01-07,38.81,39.25,38.38,39.12,780800,5.12411947451511,5.18221307329858,5.06734618479489,5.16504905547619,5913766.87267182,0.0,1.0
2000-01-10,38.31,39.0,38.25,38.69,684400,5.05810402135207,5.14920534671706,5.0501821669725,5.10827576575598,5183634.79464216,0.0,1.0
2000-01-11,37.12,38.62,36.88,38.38,886300,4.90098724282403,5.09903360231315,4.86929982530577,5.06734618479489,6712822.20703002,0.0,1.0
2000-01-12,36.69,37.69,36.19,37.25,728800,4.84421395310382,4.9762448594299,4.77819849994078,4.91815126064642,5519919.69365167,0.0,1.0
2000-01-13,35.06,36.69,34.94,36.62,1146300,4.62900357579231,4.84421395310382,4.61315986703318,4.83497178966099,8682058.10213079,0.0,1.0
2000-01-14,35.12,36.19,34.62,34.62,1047200,4.63692543017188,4.77819849994078,4.57090997700884,4.57090997700884,7931476.26672891,0.0,1.0
2000-01-18,34.19,35.62,33.88,34.94,521100,4.51413668728862,4.70294088333492,4.47320710632754,4.61315986703318,3946803.17283464,0.0,1.0
2000-01-19,34.0,34.5,33.5,34.25,825500,4.48905081508667,4.55506626824971,4.42303536192363,4.52205854166819,6252323.96694492,0.0,1.0
2000-01-20,34.06,34.31,32.78,33.75,751400,4.49697266946623,4.52998039604775,4.32797310936885,4.45604308850515,5691091.73684121,0.0,1.0
2000-01-21,33.31,34.44,33.12,34.44,1265100,4.39794948972167,4.54714441387014,4.37286361751972,4.54714441387014,9581847.4265076,0.0,1.0
2000-01-24,32.75,33.31,31.81,33.31,541000,4.32401218217907,4.39794948972167,4.19990313023256,4.39794948972167,4097525.45865197,0.0,1.0
2000-01-25,32.56,33.12,32.31,32.38,1255600,4.29892630997712,4.37286361751972,4.2659185833956,4.27516074683842,9509894.57649428,0.0,1.0
2000-01-26,32.62,33.44,32.44,33.25,710600,4.30684816435668,4.41511350754406,4.28308260121799,4.39002763534211,5382073.18099462,0.0,1.0
2000-01-27,31.81,33.44,31.5,33.12,1500300,4.19990313023256,4.41511350754406,4.15897354927147,4.37286361751972,11363248.5131526,0.0,1.0
2000-01-28,30.5,31.94,30.19,31.88,1869600,4.02694264294539,4.21706714805495,3.98601306198431,4.20914529367538,14160320.8826169,0.0,1.0
2000-01-31,30.69,30.94,30.31,30.75,663200,4.05202851514735,4.08503624172887,4.00185677074344,4.05995036952691,5023066.32934933,0.0,1.0
2000-02-01,31.12,32.12,30.75,30.88,1524000,4.10880180486756,4.24083271119364,4.05995036952691,4.0771143873493,11542751.9389752,0.0,1.0
2000-02-02,33.25,35.0,31.62,32.0,1787500,4.39002763534211,4.62108172141275,4.1748172580306,4.22498900243451,13538496.7788177,0.0,1.0
2000-02-03,34.81,36.0,33.75,35.0,2328300,4.59599584921079,4.75311262773883,4.45604308850515,4.62108172141275,17634507.4406273,0.0,1.0
2000-02-04,35.5,35.56,34.56,35.06,1731100,4.68709717457579,4.69501902895535,4.56298812262927,4.62900357579231,13111324.0692651,0.0,1.0
2000-02-07,34.94,35.69,34.81,35.69,1334800,4.61315986703318,4.71218304677774,4.59599584921079,4.71218304677774,10109754.1260788,0.0,1.0
2000-02-08,35.5,35.62,34.88,35.5,1101200,4.68709717457579,4.70294088333492,4.60523801265362,4.68709717457579,8340471.41417291,0.0,1.0
2000-02-09,34.5,35.56,34.25,35.5,649000,4.55506626824971,4.69501902895535,4.52205854166819,4.68709717457579,4915515.75353998,0.0,1.0
2000-02-10,34.31,34.75,34.06,34.75,704800,4.52998039604775,4.58807399483123,4.49697266946623,4.58807399483123,5338144.07256545,0.0,1.0
2000-02-11,33.31,34.38,33.12,34.38,586800,4.39794948972167,4.53922255949058,4.37286361751972,4.53922255949058,4444413.93555819,0.0,1.0
2000-02-14,33.5,33.62,32.69,33.38,704000,4.42303536192363,4.43887907068276,4.31609032779951,4.4071916531645,5332084.88519591,0.0,1.0
2000-02-15,33.81,34.12,33.69,33.75,692500,4.46396494288471,4.5048945238458,4.44812123412558,4.45604308850515,5244984.06675876,0.0,1.0
2000-02-16,31.12,33.75,30.5,33.75,1295200,4.10880180486756,4.45604308850515,4.02694264294539,4.45604308850515,9809824.35128657,0.0,1.0
2000-02-17,30.69,31.81,30.62,31.38,926500,4.05202851514735,4.19990313023256,4.04278635170452,4.14312984051234,7017296.37234944,0.0,1.0
2000-02-18,30.62,30.88,30.19,30.44,702400,4.04278635170452,4.0771143873493,3.98601306198431,4.01902078856583,5319966.51045683,0.0,1.0
2000-02-22,31.44,31.69,30.69,31.5,703100,4.15105169489191,4.18405942147343,4.05202851514735,4.15897354927147,5325268.29940517,0.0,1.0
2000-02-23,30.69,32.25,30.5,31.69,1301200,4.05202851514735,4.25799672901603,4.02694264294539,4.18405942147343,9855268.25655812,0.0,1.0
2000-02-24,29.19,30.81,28.88,30.75,1571700,3.85398215565823,4.06787222390648,3.81305257469715,4.05995036952691,11904030.9858841,0.0,1.0
2000-02-25,30.12,30.25,29.12,29.12,1459100,3.97677089854148,3.99393491636387,3.84473999221541,3.84473999221541,11051200.3636212,0.0,1.0
2000-02-28,31.31,31.62,30.38,31.25,1195300,4.13388767706952,4.1748172580306,4.01109893418626,4.12596582268995,9053183.32851515,0.0,1.0
2000-02-29,34.0,34.0,31.62,32.0,1315700,4.48905081508667,4.48905081508667,4.1748172580306,4.22498900243451,9965091.02763104,0.0,1.0
2000-03-01,33.62,33.75,32.56,33.31,1276900,4.45868370663167,4.47592430395059,4.31810652849278,4.41757151302501,9628262.69469362,0.15,1.0
2000-03-02,33.62,33.81,33.06,33.62,1708600,4.45868370663167,4.48388150271317,4.38441651818093,4.45868370663167,12883428.3343672,0.0,1.0
2000-03-03,33.81,33.81,33.06,33.62,807900,4.48388150271317,4.48388150271317,4.38441651818093,4.45868370663167,6091842.29856917,0.0,1.0
2000-03-06,33.5,33.69,32.81,33.5,788500,4.44276930910651,4.46796710518801,4.35126152333686,4.44276930910651,5945559.66384676,0.0,1.0
2000-03-07,31.94,33.81,31.88,33.81,1159100,4.23588214127946,4.48388150271317,4.22792494251688,4.48388150271317,8740010.40756472,0.0,1.0
2000-03-08,32.25,32.44,31.56,32.38,883900,4.27699433488612,4.30219213096762,4.18548654911646,4.29423493220504,6664908.29026525,0.0,1.0
2000-03-09,34.0,34.0,32.0,32.0,962500,4.50907929879467,4.50907929879467,4.24383934004204,4.24383934004204,7257579.17115092,0.0,1.0
2000-03-10,34.0,34.06,33.44,34.0,613400,4.50907929879467,4.51703649755725,4.43481211034393,4.50907929879467,4625245.78034699,0.0,1.0
2000-03-13,33.44,33.88,32.88,33.88,612100,4.43481211034393,4.49316490126951,4.3605449218932,4.49316490126951,4615443.33575219,0.0,1.0
2000-03-14,33.38,33.75,32.81,33.44,780600,4.42685491158135,4.47592430395059,4.35126152333686,4.43481211034393,5885990.96207836,0.0,1.0
2000-03-15,35.69,36.44,33.19,33.19,960900,4.73320706394064,4.83267204847287,4.40165711549986,4.40165711549986,7245514.62395732,0.0,1.0
2000-03-16,39.5,39.56,35.69,35.69,1574800,5.2384891853644,5.24644638412697,4.73320706394064,4.73320706394064,11874530.5753023,0.0,1.0
2000-03-17,37.38,38.81,37.25,38.75,889100,4.95733482908661,5.14698139959474,4.94009423176769,5.13902420083216,6704118.06864445,0.0,1.0
2000-03-20,37.94,38.62,36.88,37.0,633100,5.03160201753735,5.12178360351324,4.89102483939845,4.90693923692361,4773790.5176682,0.0,1.0
2000-03-21,38.56,39.5,38.31,38.44,1386700,5.11382640475066,5.2384891853644,5.08067140990658,5.0979120072255,10456192.2458545,0.0,1.0
2000-03-22,38.25,38.5,37.5,38.5,1171100,5.072714211144,5.10586920598808,4.97324922661177,5.10586920598808,8830494.51151673,0.0,1.0
2000-03-23,38.31,38.44,37.94,38.25,1021700,5.08067140990658,5.0979120072255,5.03160201753735,5.072714211144,7703967.41731418,0.0,1.0
2000-03-24,38.69,38.94,38.12,38.31,317000,5.13106700206958,5.16422199691366,5.05547361382508,5.08067140990658,2390288.4127323,0.0,1.0
2000-03-27,39.38,39.56,38.31,38.44,867400,5.22257478783924,5.24644638412697,5.08067140990658,5.0979120072255,6540492.64733123,0.0,1.0
2000-03-28,38.56,39.88,38.38,39.75,603400,5.11382640475066,5.28888477752739,5.08995480846292,5.27164418020847,4549842.36038698,0.0,1.0
2000-03-29,39.31,39.31,38.62,38.69,356000,5.2132913892829,5.2132913892829,5.12178360351324,5.13106700206958,2684361.75057634,0.0,1.0
2000-03-30,41.31,41.38,39.06,39.44,1199400,5.47853134803552,5.48781474659187,5.18013639443882,5.23053198660182,9043886.19000356,0.0,1.0
2000-03-31,42.12,42.81,40.5,40.5,1330800,5.58595353133034,5.67746131709999,5.37110916474071,5.37110916474071,10034687.1282781,0.0,1.0
2000-04-03,43.44,43.88,42.19,42.19,1337200,5.76101190410707,5.81936469503265,5.59523692988668,5.59523692988668,10082945.3170525,0.0,1.0
2000-04-04,41.19,43.5,39.31,43.44,1442600,5.46261695051037,5.76896910286965,5.2132913892829,5.76101190410707,10877697.363431,0.0,1.0
2000-04-05,41.69,41.94,40.56,40.88,656000,5.52892694019852,5.5620819350426,5.37906636350329,5.42150475690371,4946464.34937663,0.0,1.0
2000-04-06,46.81,47.5,43.88,45.0,3732500,6.20794123460525,6.29944902037491,5.81936469503265,5.96789907193412,28144326.5000736,0.0,1.0
2000-04-07,48.75,51.5,46.94,47.0,2805800,6.4652239945953,6.82992893788016,6.22518183192417,6.23313903068675,21156691.5723795,0.0,1.0
2000-04-10,48.81,49.5,47.31,48.62,1193400,6.47318119335788,6.56468897912753,6.27425122429341,6.44798339727638,8998644.13802754,0.0,1.0
2000-04-11,51.44,51.75,48.81,48.88,1572600,6.82197173911758,6.86308393272424,6.47318119335788,6.48246459191422,11857941.8229111,0.0,1.0
2000-04-12,47.81,50.75,47.81,50.5,863900,6.34056121398156,6.73046395334793,6.34056121398156,6.69730895850385,6514101.45034523,0.0,1.0
2000-04-13,46.88,49.5,46.88,48.0,691500,6.21722463316159,6.56468897912753,6.21722463316159,6.36575901006306,5214146.49023466,0.0,1.0
2000-04-14,44.19,46.81,44.0,46.56,885600,5.86047688863931,6.20794123460525,5.83527909255781,6.17478623976117,6677726.87165845,0.0,1.0
2000-04-17,42.94,44.75,41.88,44.19,1554300,5.69470191441891,5.93474407709004,5.55412473628002,5.86047688863931,11719953.5643843,0.0,1.0
2000-04-18,44.0,44.81,43.12,43.5,1088700,5.83527909255781,5.94270127585262,5.71857351070665,5.76896910286965,8209170.33104624,0.0,1.0
2000-04-19,44.75,44.94,43.75,43.75,744100,5.93474407709004,5.95994187317154,5.80212409771373,5.80212409771373,5610768.47922432,0.0,1.0
2000-04-20,43.94,44.75,43.06,44.5,817800,5.82732189379523,5.93474407709004,5.71061631194407,5.90158908224596,6166491.68432958,0.0,1.0
2000-04-24,46.25,46.62,43.38,43.38,924900,6.13367404615451,6.18274343852375,5.75305470534449,5.75305470534449,6974062.31210129,0.0,1.0
2000-04-25,46.69,47.38,46.06,47.0,900000,6.19202683708009,6.28353462284975,6.10847625007301,6.23313903068675,6786307.79640086,0.0,1.0
2000-04-26,46.69,47.75,46.25,46.81,1344000,6.19202683708009,6.33260401521898,6.13367404615451,6.20794123460525,10134219.6426253,0.0,1.0
2000-04-27,44.94,46.69,44.38,46.12,1468100,5.95994187317154,6.19202683708009,5.88567468472081,6.11643344883559,11069976.084329,0.0,1.0
2000-04-28,45.19,45.81,44.88,45.0,971400,5.99309686801562,6.07532125522894,5.95198467440896,5.96789907193412,7324688.21491533,0.0,1.0
2000-05-01,48.62,48.69,45.38,45.44,1263100,6.44798339727638,6.45726679583272,6.01829466409712,6.0262518628597,9524205.97514881,0.0,1.0
2000-05-02,50.0,50.0,46.81,48.38,1418600,6.63099896881569,6.63099896881569,6.20794123460525,6.41615460222606,10696729.155527,0.0,1.0
2000-05-03,44.5,47.31,44.12,46.56,1561700,5.90158908224596,6.27425122429341,5.85119349008296,6.17478623976117,11775752.0951547,0.0,1.0
2000-05-04,45.69,46.06,44.44,44.5,1146500,6.05940685770378,6.10847625007301,5.89363188348339,5.90158908224596,8645002.0984151,0.0,1.0
2000-05-05,47.38,47.38,45.12,45.44,1022000,6.28353462284975,6.28353462284975,5.98381346945928,6.0262518628597,7706229.51991298,0.0,1.0
2000-05-08,47.81,47.81,46.75,47.12,479400,6.34056121398156,6.34056121398156,6.19998403584267,6.24905342821191,3614839.95288286,0.0,1.0
2000-05-09,49.38,49.38,48.0,48.0,589900,6.54877458160238,6.54877458160238,6.36575901006306,6.36575901006306,4448047.74344096,0.0,1.0
2000-05-10,49.12,49.12,48.56,49.12,1314000,6.51429338696453,6.51429338696453,6.4400261985138,6.51429338696453,9908009.38274527,0.0,1.0
2000-05-11,49.38,49.38,48.62,49.12,437900,6.54877458160238,6.54877458160238,6.44798339727638,6.51429338696453,3301915.76004882,0.0,1.0
2000-05-12,49.62,50.0,49.44,49.88,508300,6.58060337665269,6.63099896881569,6.55673178036495,6.61508457129053,3832755.83656729,0.0,1.0
2000-05-15,50.12,50.12,47.5,47.5,1384700,6.64691336634085,6.64691336634085,6.29944902037491,6.29944902037491,10441111.5618625,0.0,1.0
2000-05-16,49.62,50.88,48.94,49.25,1140200,6.58060337665269,6.74770455066685,6.4904217906768,6.53153398428345,8597497.94384029,0.0,1.0
2000-05-17,48.44,49.62,47.19,49.62,1384100,6.42411180098864,6.58060337665269,6.25833682676825,6.58060337665269,10436587.3566649,0.0,1.0
2000-05-18,48.5,48.94,47.88,47.88,325500,6.43206899975122,6.4904217906768,6.3498446125379,6.3498446125379,2454381.31969831,0.0,1.0
2000-05-19,48.62,48.62,47.25,47.62,504300,6.44798339727638,6.44798339727638,6.26629402553083,6.31536341790006,3802594.46858328,0.0,1.0
2000-05-22,49.25,49.62,48.5,48.62,589700,6.53153398428345,6.58060337665269,6.43206899975122,6.44798339727638,4446539.67504177,0.0,1.0
2000-05-23,48.75,49.69,48.31,49.0,631600,6.4652239945953,6.58988677520903,6.40687120366972,6.49837898943938,4762480.0046742,0.0,1.0
2000-05-24,47.94,48.75,46.25,48.75,995900,6.35780181130048,6.4652239945953,6.13367404615451,6.4652239945953,7509426.59381736,0.0,1.0
2000-05-25,49.5,51.69,48.19,48.19,1859600,6.56468897912753,6.85512673396166,6.39095680614456,6.39095680614456,14022019.9757634,0.0,1.0
2000-05-26,47.38,50.0,47.06,49.31,2385100,6.28353462284975,6.63099896881569,6.24109622944933,6.53949118304603,17984469.6946619,0.0,1.0
2000-05-30,48.12,48.56,47.5,47.5,1171200,6.38167340758822,6.4400261985138,6.29944902037491,6.29944902037491,8831248.54571632,0.0,1.0
2000-05-31,24.12,24.44,23.81,24.0,806450,6.39758780511338,6.48246459191422,6.31536341790006,6.36575901006306,3040454.40133749,0.0,2.0
2000-06-01,23.62,24.38,23.25,24.31,1284100,6.26496782573706,6.46655019438906,6.16682904099859,6.44798339727638,4841276.57853242,0.0,1.0
2000-06-02,23.81,24.31,23.62,23.62,3052200,6.31536341790006,6.44798339727638,6.26496782573706,6.26496782573706,11507315.9200971,0.0,1.0
2000-06-05,24.25,24.5,23.69,23.88,1466400,6.43206899975122,6.49837898943938,6.28353462284975,6.33393021501275,5528578.7514679,0.0,1.0
2000-06-06,23.0,24.19,22.88,24.0,1467500,6.10051905131044,6.41615460222606,6.06869025626012,6.36575901006306,5532725.9395657,0.0,1.0
2000-06-07,22.88,24.12,22.38,22.62,5579300,6.08858325316657,6.41855891898503,5.95552854920751,6.01939480710786,20966188.4698068,0.075,1.0
2000-06-08,22.88,23.5,22.81,23.5,992700,6.08858325316657,6.2535710860758,6.0699555946123,6.2535710860758,3730420.53554698,0.0,1.0
2000-06-09,22.44,23.38,22.31,23.25,635500,5.97149511368259,6.22163795712563,5.93690089065324,6.18704373409627,2388115.49344224,0.0,1.0
2000-06-12,22.12,22.62,21.81,22.62,1614700,5.8863401031488,6.01939480710786,5.80384618669418,6.01939480710786,6067805.01535983,0.0,1.0
2000-06-13,22.0,22.19,21.69,21.88,1063400,5.85440697419862,5.90496776170307,5.77191305774401,5.82247384524845,3996100.73285047,0.0,1.0
2000-06-14,22.12,22.44,21.88,22.0,388700,5.8863401031488,5.97149511368259,5.82247384524845,5.85440697419862,1460677.40723996,0.0,1.0
2000-06-15,22.62,22.62,22.38,22.38,2768700,6.01939480710786,6.01939480710786,5.95552854920751,5.95552854920751,10404367.2174564,0.0,1.0
2000-06-16,22.19,22.62,22.06,22.5,1415700,5.90496776170307,6.01939480710786,5.87037353867371,5.98746167815768,5319992.29593418,0.0,1.0
2000-06-19,21.81,22.81,21.75,22.81,908000,5.80384618669418,6.0699555946123,5.78787962221909,6.0699555946123,3412130.3981834,0.0,1.0
2000-06-20,21.94,22.12,21.69,21.75,932400,5.83844040972354,5.8863401031488,5.77191305774401,5.78787962221909,3503822.00800242,0.0,1.0
2000-06-21,21.62,22.19,21.56,22.19,547400,5.75328539918974,5.90496776170307,5.73731883471465,5.90496776170307,2057048.65634977,0.0,1.0
2000-06-22,21.25,21.44,21.12,21.25,895000,5.65482491826003,5.70538570576448,5.62023069523068,5.65482491826003,3363278.31098474,0.0,1.0
2000-06-23,21.25,21.94,21.25,21.94,1145100,5.65482491826003,5.83844040972354,5.65482491826003,5.83844040972354,4303117.31162975,0.0,1.0
2000-06-26,21.38,21.81,21.22,21.75,895300,5.68941914128939,5.80384618669418,5.64684163602249,5.78787962221909,3364405.66684317,0.0,1.0
2000-06-27,21.94,22.12,21.19,21.62,1428400,5.83844040972354,5.8863401031488,5.63885835378495,5.75328539918974,5367717.02727441,0.0,1.0
2000-06-28,21.45,22.0,20.94,22.0,1434700,5.70804679984366,5.85440697419862,5.57233100180542,5.85440697419862,5391391.50030145,0.0,1.0
2000-06-29,21.38,21.69,20.94,21.69,1054800,5.68941914128939,5.77191305774401,5.57233100180542,5.77191305774401,3963783.19824212,0.0,1.0
2000-06-30,21.62,22.38,21.31,21.44,1931000,5.75328539918974,5.95552854920751,5.67079148273512,5.70538570576448,7256413.87543187,0.0,1.0
2000-07-03,21.56,21.94,21.38,21.94,471200,5.73731883471465,5.83844040972354,5.68941914128939,5.83844040972354,1770700.26830839,0.0,1.0
2000-07-05,21.75,21.94,21.31,21.94,725700,5.78787962221909,5.83844040972354,5.67079148273512,5.83844040972354,2727073.82154371,0.0,1.0
2000-07-06,21.88,22.31,21.62,21.94,960600,5.82247384524845,5.93690089065324,5.75328539918974,5.83844040972354,3609793.4586949,0.0,1.0
2000-07-07,23.12,23.25,22.06,22.12,1715500,6.15244951106692,6.18704373409627,5.87037353867371,5.8863401031488,6446596.58379253,0.0,1.0
2000-07-10,23.69,23.94,23.12,23.5,1632300,6.30413187358024,6.37065922555977,6.15244951106692,6.2535710860758,6133943.2257211,0.0,1.0
2000-07-11,23.81,23.94,23.12,23.94,1130800,6.33606500253042,6.37065922555977,6.15244951106692,6.37065922555977,4249380.01571122,0.0,1.0
2000-07-12,23.62,23.75,23.31,23.31,507500,6.28550421502598,6.32009843805533,6.20301029857136,6.20301029857136,1907110.32717849,0.0,1.0
2000-07-13,23.75,23.81,23.38,23.44,425700,6.32009843805533,6.33606500253042,6.22163795712563,6.23760452160071,1599717.96311308,0.0,1.0
2000-07-14,23.25,23.69,23.06,23.56,943000,6.18704373409627,6.30413187358024,6.13648294659183,6.26953765055089,3543655.24833364,0.0,1.0
2000-07-17,23.5,23.56,23.0,23.06,632700,6.2535710860758,6.26953765055089,6.12051638211674,6.13648294659183,2377593.50543022,0.0,1.0
2000-07-18,23.31,23.62,23.19,23.56,527400,6.20301029857136,6.28550421502598,6.17107716962118,6.26953765055089,1981891.59912106,0.0,1.0
2000-07-19,22.88,23.5,22.81,23.5,540000,6.08858325316657,6.2535710860758,6.0699555946123,6.2535710860758,2029240.54517515,0.0,1.0
2000-07-20,23.19,23.31,22.69,23.0,572900,6.17107716962118,6.20301029857136,6.03802246566212,6.12051638211674,2152873.90431638,0.0,1.0
2000-07-21,22.88,23.38,22.81,23.31,569500,6.08858325316657,6.22163795712563,6.0699555946123,6.20301029857136,2140097.20458749,0.0,1.0
2000-07-24,22.5,23.19,22.5,23.19,558000,5.98746167815768,6.17107716962118,5.98746167815768,6.17107716962118,2096881.89668099,0.0,1.0
2000-07-25,22.19,22.75,21.94,22.69,619800,5.90496776170307,6.05398903013721,5.83844040972354,6.03802246566212,2329117.2035177,0.0,1.0
2000-07-26,22.44,22.81,22.19,22.62,1268300,5.97149511368259,6.0699555946123,5.90496776170307,6.01939480710786,4766084.7841586,0.0,1.0
2000-07-27,22.31,22.88,22.06,22.44,478500,5.93690089065324,6.08858325316657,5.87037353867371,5.97149511368259,1798132.59419687,0.0,1.0
2000-07-28,21.56,22.31,21.38,22.06,734400,5.73731883471465,5.93690089065324,5.68941914128939,5.87037353867371,2759767.1414382,0.0,1.0
2000-07-31,20.44,21.62,20.25,21.56,1679900,5.43927629784636,5.75328539918974,5.38871551034191,5.73731883471465,6312817.02192542,0.0,1.0
2000-08-01,20.19,20.62,19.5,20.56,1415700,5.37274894586683,5.48717599127162,5.18913345440332,5.47120942679653,5319992.29593418,0.0,1.0
2000-08-02,19.62,20.19,19.44,20.0,1837800,5.2210665833535,5.37274894586683,5.17316688992824,5.32218815836238,6906181.98874608,0.0,1.0
2000-08-03,19.44,19.81,19.38,19.44,1020900,5.17316688992824,5.27162737085794,5.15720032545315,5.17316688992824,3836391.98623946,0.0,1.0
2000-08-04,19.62,19.88,19.31,19.5,1161300,5.2210665833535,5.29025502941221,5.13857266689888,5.18913345440332,4363994.527985,0.0,1.0
2000-08-07,19.75,19.88,19.5,19.62,1376100,5.25566080638285,5.29025502941221,5.18913345440332,5.2210665833535,5171181.32262134,0.0,1.0
2000-08-08,21.0,21.0,19.44,19.5,2032200,5.5882975662805,5.5882975662805,5.17316688992824,5.18913345440332,7636708.58500914,0.0,1.0
2000-08-09,20.88,21.12,20.62,20.81,1495500,5.55636443733033,5.62023069523068,5.48717599127162,5.53773677877606,5619868.95427673,0.0,1.0
2000-08-10,20.62,20.94,20.44,20.88,2264600,5.48717599127162,5.57233100180542,5.43927629784636,5.55636443733033,8510033.59000674,0.0,1.0
2000-08-11,20.38,20.94,20.25,20.75,2057600,5.42330973337127,5.57233100180542,5.38871551034191,5.52177021430097,7732158.0476896,0.0,1.0
2000-08-14,20.75,20.88,20.38,20.38,825900,5.52177021430097,5.55636443733033,5.42330973337127,5.42330973337127,3103610.67825955,0.0,1.0
2000-08-15,20.06,20.5,20.06,20.5,899200,5.33815472283747,5.45524286232144,5.33815472283747,5.45524286232144,3379061.29300276,0.0,1.0
2000-08-16,19.19,19.62,18.69,19.5,2113500,5.10663953794871,5.2210665833535,4.97358483398965,5.18913345440332,7942222.02264384,0.0,1.0
2000-08-17,19.25,19.94,19.12,19.25,1418100,5.12260610242379,5.3062215938873,5.08801187939444,5.12260610242379,5329011.14280163,0.0,1.0
2000-08-18,19.22,19.56,18.88,19.25,2098100,5.11462282018625,5.20510001887841,5.02414562149409,5.12260610242379,7884351.08857774,0.0,1.0
2000-08-21,18.88,19.31,18.31,19.0,2053300,5.02414562149409,5.13857266689888,4.87246325898076,5.05607875044426,7715999.28038543,0.0,1.0
2000-08-22,20.31,20.62,19.06,19.12,9879900,5.404682074817,5.48717599127162,5.07204531491935,5.08801187939444,37127210.4856962,0.0,1.0
2000-08-23,20.25,20.75,20.25,20.75,953100,5.38871551034191,5.52177021430097,5.38871551034191,5.52177021430097,3581609.56223414,0.0,1.0
2000-08-24,19.81,20.19,19.62,20.06,1020400,5.27162737085794,5.37274894586683,5.2210665833535,5.33815472283747,3834513.05980874,0.0,1.0
2000-08-25,21.12,21.5,19.88,19.88,1999500,5.62023069523068,5.72135227023956,5.29025502941221,5.29025502941221,7513826.7964402,0.0,1.0
2000-08-28,20.25,21.38,20.19,21.19,4572000,5.38871551034191,5.68941914128939,5.37274894586683,5.63885835378495,17180903.2824829,0.0,1.0
2000-08-29,20.5,20.69,20.19,20.25,618100,5.45524286232144,5.50580364982589,5.37274894586683,5.38871551034191,2322728.85365326,0.0,1.0
2000-08-30,19.94,20.44,19.56,20.25,1029800,5.32617979948116,5.45973495994959,5.22467787752514,5.40898399897158,3855335.86417798,0.075,1.0
2000-08-31,20.02,20.56,19.62,20.5,2295600,5.3475486251561,5.49178819846201,5.24070449678136,5.4757615792058,8594201.7962779,0.0,1.0
2000-09-01,20.75,21.25,20.06,20.38,1787500,5.54253915944002,5.67609431990845,5.35823303799358,5.44370834069338,6691991.51021377,0.0,1.0
2000-09-05,21.06,21.19,20.62,20.94,2442400,5.62534335893045,5.66006770065224,5.50781481771823,5.59329012041802,9143787.44869713,0.0,1.0
2000-09-06,21.56,21.88,21.06,21.19,2079300,5.75889851939888,5.84437382209868,5.62534335893045,5.66006770065224,7784424.02639861,0.0,1.0
2000-09-07,21.44,21.69,21.25,21.44,1402700,5.72684528088646,5.79362286112068,5.67609431990845,5.72684528088646,5251388.24692412,0.0,1.0
2000-09-08,22.75,22.81,22.0,22.5,4070900,6.07675980131375,6.09278642056997,5.8764270606111,6.00998222107954,15240519.2945059,0.0,1.0
2000-09-11,22.88,23.0,22.38,22.75,1078800,6.11148414303555,6.14353738154797,5.97792898256711,6.07675980131375,4038780.66641601,0.0,1.0
2000-09-12,23.56,23.81,22.56,22.75,1587500,6.29311916127262,6.35989674150684,6.02600884033575,6.07675980131375,5943237.21536468,0.0,1.0
2000-09-13,24.19,24.5,23.25,23.94,7415100,6.46139866346285,6.54420286295327,6.21031496178219,6.39462108322863,27760439.8586776,0.0,1.0
2000-09-14,24.56,24.75,23.75,24.06,1572100,6.56022948220949,6.61098044318749,6.34387012225062,6.42667432174105,5885583.1346613,0.0,1.0
2000-09-15,24.81,25.0,24.31,24.5,1698100,6.6270070624437,6.67775802342171,6.49345190197527,6.54420286295327,6357298.34041623,0.0,1.0
2000-09-18,23.69,24.75,23.25,24.56,1059800,6.32784350299441,6.61098044318749,6.21031496178219,6.56022948220949,3967649.00840535,0.0,1.0
2000-09-19,23.44,23.81,23.12,23.69,1540700,6.26106592276019,6.35989674150684,6.1755906200604,6.32784350299441,5768028.71037,0.0,1.0
2000-09-20,23.25,23.56,23.06,23.56,494300,6.21031496178219,6.29311916127262,6.15956400080418,6.29311916127262,1850546.23971953,0.0,1.0
2000-09-21,24.0,24.12,23.06,23.19,1887900,6.41064770248484,6.44270094099727,6.15956400080418,6.19428834252598,7067866.16622802,0.0,1.0
2000-09-22,23.62,24.31,23.44,24.19,574200,6.30914578052883,6.49345190197527,6.26106592276019,6.46139866346285,2149673.58051175,0.0,1.0
2000-09-25,23.25,23.81,23.12,23.69,538600,6.21031496178219,6.35989674150684,6.1755906200604,6.32784350299441,2016395.31602861,0.0,1.0
2000-09-26,22.25,23.5,21.62,23.12,1616500,5.94320464084532,6.27709254201641,5.77492513865509,6.1755906200604,6051806.5881178,0.0,1.0
2000-09-27,21.75,22.38,21.75,22.25,702400,5.80964948037689,5.97792898256711,5.80964948037689,5.94320464084532,2629625.08351002,0.0,1.0
2000-09-28,22.19,22.44,21.81,22.12,1217000,5.92717802158911,5.99395560182333,5.8256760996331,5.90848029912353,4556169.88415674,0.0,1.0
2000-09-29,22.06,22.62,21.81,22.06,662000,5.89245367986732,6.04203545959196,5.8256760996331,5.89245367986732,2478376.7159505,0.0,1.0
2000-10-02,23.0,23.31,21.81,22.0,1452200,6.14353738154797,6.2263415810384,5.8256760996331,5.8764270606111,5436704.93489927,0.0,1.0
2000-10-03,23.31,23.56,22.94,23.0,1015500,6.2263415810384,6.29311916127262,6.12751076229176,6.14353738154797,3801799.93209627,0.0,1.0
2000-10-04,23.94,24.25,23.31,23.31,1486100,6.39462108322863,6.47742528271906,6.2263415810384,6.2263415810384,5563618.78787619,0.0,1.0
2000-10-05,24.31,24.75,23.62,24.0,2084400,6.49345190197527,6.61098044318749,6.30914578052883,6.41064770248484,7803517.26091726,0.0,1.0
2000-10-06,23.12,23.88,22.31,23.62,2228000,6.1755906200604,6.37859446397242,5.95923126010153,6.30914578052883,8341122.8446189,0.0,1.0
2000-10-09,23.06,23.81,23.06,23.12,1112500,6.15956400080418,6.35989674150684,6.15956400080418,6.1755906200604,4164945.76509809,0.0,1.0
2000-10-10,23.19,23.44,23.0,23.25,499600,6.19428834252598,6.26106592276019,6.14353738154797,6.21031496178219,1870388.22853304,0.0,1.0
2000-10-11,22.5,23.12,22.31,22.94,807100,6.00998222107954,6.1755906200604,5.95923126010153,6.12751076229176,3021597.95686352,0.0,1.0
2000-10-12,21.75,22.31,21.5,22.31,1094600,5.80964948037689,5.95923126010153,5.74287190014267,5.95923126010153,4097932.25570909,0.0,1.0
2000-10-13,21.69,22.12,21.44,21.75,682600,5.79362286112068,5.90848029912353,5.72684528088646,5.80964948037689,2555498.40831995,0.0,1.0
2000-10-16,22.31,22.44,21.38,21.56,697100,5.95923126010153,5.99395560182333,5.71081866163025,5.75889851939888,2609783.09469652,0.0,1.0
2000-10-17,22.88,22.88,22.31,22.31,1093100,6.11148414303555,6.11148414303555,5.95923126010153,5.95923126010153,4092316.59849772,0.0,1.0
2000-10-18,23.44,23.5,22.25,22.62,1269600,6.26106592276019,6.27709254201641,5.94320464084532,6.04203545959196,4753092.26370205,0.0,1.0
2000-10-19,24.81,24.81,22.94,22.94,1494000,6.6270070624437,6.6270070624437,6.12751076229176,6.12751076229176,5593194.58252273,0.0,1.0
2000-10-20,23.94,24.56,23.81,24.5,801600,6.39462108322863,6.56022948220949,6.35989674150684,6.54420286295327,3001007.21375517,0.0,1.0
2000-10-23,23.88,24.31,23.5,24.0,708800,6.37859446397242,6.49345190197527,6.27709254201641,6.41064770248484,2653585.22094519,0.0,1.0
2000-10-24,24.19,24.44,23.31,23.31,1284900,6.46139866346285,6.52817624369706,6.2263415810384,6.2263415810384,4810371.967258,0.0,1.0
2000-10-25,23.81,24.38,23.56,24.19,1528200,6.35989674150684,6.51214962444085,6.29311916127262,6.46139866346285,5721231.56694192,0.0,1.0
2000-10-26,22.94,23.94,22.75,23.94,1092500,6.12751076229176,6.39462108322863,6.07675980131375,6.39462108322863,4090070.33561317,0.0,1.0
2000-10-27,23.0,23.12,22.75,22.94,707800,6.14353738154797,6.1755906200604,6.07675980131375,6.12751076229176,2649841.44947094,0.0,1.0
2000-10-30,24.62,24.88,23.19,23.19,1696900,6.5762561014657,6.64570478490928,6.19428834252598,6.19428834252598,6352805.81464714,0.0,1.0
2000-10-31,25.25,25.75,23.81,24.62,1729600,6.74453560365593,6.87809076412436,6.35989674150684,6.5762561014657,6475227.14185496,0.0,1.0
2000-11-01,24.88,25.0,23.56,24.5,2187300,6.64570478490928,6.67775802342171,6.29311916127262,6.54420286295327,8188751.34561712,0.0,1.0
2000-11-02,26.81,27.19,24.5,24.94,2986800,7.16122770431744,7.26272962627345,6.54420286295327,6.6617314041655,11181896.6392764,0.0,1.0
2000-11-03,26.94,27.31,26.56,27.25,2116500,7.19595204603923,7.29478286478587,7.09445012408322,7.27875624552966,7923692.32524054,0.0,1.0
2000-11-06,27.0,27.38,26.75,27.0,1436400,7.21197866529545,7.31348058725146,7.14520108506123,7.21197866529545,5377553.34560619,0.0,1.0
2000-11-07,26.69,27.25,26.56,27.25,1023900,7.12917446580502,7.27875624552966,7.09445012408322,7.27875624552966,3833247.61247993,0.0,1.0
2000-11-08,27.75,27.88,26.5,26.5,1598500,7.4123114059981,7.44703574771989,7.07842350482701,7.07842350482701,5984418.70158138,0.0,1.0
2000-11-09,26.62,27.12,25.81,27.0,1846600,7.11047674333944,7.24403190380787,6.89411738338057,7.21197866529545,6913248.40434168,0.0,1.0
2000-11-10,25.69,26.88,25.69,26.75,577300,6.86206414486815,7.17992542678302,6.86206414486815,7.14520108506123,2161279.27208191,0.0,1.0
2000-11-13,26.94,27.0,25.44,25.75,1709400,7.19595204603923,7.21197866529545,6.79528656463393,6.87809076412436,6399602.95807521,0.0,1.0
2000-11-14,26.19,27.31,26.0,26.69,2694700,6.99561930533658,7.29478286478587,6.94486834435858,7.12917446580502,10088340.9916493,0.0,1.0
2000-11-15,25.88,26.06,25.06,25.69,2335700,6.91281510584615,6.96089496361479,6.69378464267792,6.86206414486815,8744327.03239514,0.0,1.0
2000-11-16,25.94,26.31,25.0,25.0,906500,6.92884172510237,7.02767254384901,6.67775802342171,6.67775802342171,3393728.84140352,0.0,1.0
2000-11-17,25.0,25.88,24.88,25.31,3330600,6.67775802342171,6.91281510584615,6.64570478490928,6.76056222291214,12469005.272122,0.0,1.0
2000-11-20,23.81,25.44,23.62,25.44,5795700,6.35989674150684,6.79528656463393,6.30914578052883,6.79528656463393,21697776.3332844,0.0,1.0
2000-11-21,23.44,23.75,23.38,23.56,2937700,6.26106592276019,6.34387012225062,6.24503930350398,6.29311916127262,10998077.4598909,0.0,1.0
2000-11-22,23.25,23.69,23.19,23.44,1214800,6.21031496178219,6.32784350299441,6.19428834252598,6.26106592276019,4547933.58691339,0.0,1.0
2000-11-24,23.5,23.62,23.31,23.38,441500,6.27709254201641,6.30914578052883,6.2263415810384,6.24503930350398,1652875.10587937,0.0,1.0
2000-11-27,23.88,24.19,23.5,23.94,2738500,6.37859446397242,6.46139866346285,6.27709254201641,6.39462108322863,10252318.1822212,0.0,1.0
2000-11-28,22.12,23.38,21.88,23.38,2797800,5.90848029912353,6.24503930350398,5.84437382209868,6.24503930350398,10474323.830644,0.0,1.0
2000-11-29,20.38,22.0,18.75,22.0,9832200,5.46374161476364,5.8980527735427,5.02674952290571,5.8980527735427,36674544.6853765,0.075,1.0
2000-11-30,19.44,19.88,18.5,18.5,3038100,5.21173390534864,5.32969496081949,4.95972619593363,4.95972619593363,11332248.5515594,0.0,1.0
2000-12-01,18.88,19.75,18.44,19.62,1464400,5.06160165293119,5.29484283079401,4.94364059746033,5.25999070076853,5462277.33744891,0.0,1.0
2000-12-04,19.81,19.94,18.5,18.5,1913900,5.31092842926731,5.34578055929279,4.95972619593363,4.95972619593363,7138932.39288684,0.0,1.0
2000-12-05,19.25,19.25,18.56,18.75,2469000,5.16079617684986,5.16079617684986,4.97581179440693,5.02674952290571,9209480.15990261,0.0,1.0
2000-12-06,17.75,19.5,17.44,19.06,3088300,4.7586562150174,5.22781950382193,4.67554728957203,5.10985844835108,11519496.7913436,0.0,1.0
2000-12-07,17.0,17.94,16.81,17.88,2488700,4.55758623410117,4.80959394351618,4.5066485056024,4.79350834504288,9282962.03886174,0.0,1.0
2000-12-08,17.5,17.69,17.06,17.5,3011500,4.69163288804533,4.7425706165441,4.57367183257447,4.69163288804533,11233029.3647415,0.0,1.0
2000-12-11,16.88,17.62,16.56,17.62,1750500,4.52541503715458,4.72380408499192,4.43962517863032,4.72380408499192,6529443.10243398,0.0,1.0
2000-12-12,17.0,18.0,16.62,16.88,2879300,4.55758623410117,4.82567954198948,4.45571077710362,4.52541503715458,10739917.4663457,0.0,1.0
2000-12-13,16.69,17.38,16.62,17.38,1674700,4.4744773086558,4.65946169109873,4.45571077710362,4.65946169109873,6246705.72044913,0.0,1.0
2000-12-14,16.94,16.94,16.31,16.88,2175800,4.54150063562788,4.54150063562788,4.37260185165824,4.52541503715458,8115831.07813531,0.0,1.0
2000-12-15,16.5,16.75,16.0,16.44,3812700,4.42353958015702,4.4905629071291,4.28949292621287,4.40745398168372,14221541.1120537,0.0,1.0
2000-12-18,15.56,16.5,15.25,16.38,3604100,4.17153187074202,4.42353958015702,4.08842294529664,4.39136838321042,13443453.8049028,0.0,1.0
2000-12-19,15.5,15.75,15.12,15.5,3298200,4.15544627226872,4.22246959924079,4.05357081527116,4.15544627226872,12302433.1564969,0.0,1.0
2000-12-20,14.94,15.81,14.88,15.12,2938600,4.00531401985127,4.23855519771409,3.98922842137797,4.05357081527116,10961109.1121465,0.0,1.0
2000-12-21,15.12,15.19,14.44,15.0,3707100,4.05357081527116,4.07233734682334,3.87126736590711,4.02139961832456,13827648.4004759,0.0,1.0
2000-12-22,16.19,16.38,14.94,15.12,4487800,4.34043065471165,4.39136838321042,4.00531401985127,4.05357081527116,16739694.2331352,0.0,1.0
2000-12-26,16.0,16.25,15.81,16.12,1132500,4.28949292621287,4.35651625318495,4.23855519771409,4.32166412315947,4224275.52899542,0.0,1.0
2000-12-27,17.12,17.25,15.19,15.25,3809000,4.58975743104777,4.62460956107325,4.07233734682334,4.08842294529664,14207739.94697,0.0,1.0
2000-12-28,17.0,17.31,16.69,16.94,1502000,4.55758623410117,4.64069515954655,4.4744773086558,4.54150063562788,5602527.01505619,0.0,1.0
2000-12-29,17.06,17.56,16.5,17.25,1989100,4.57367183257447,4.70771848651862,4.42353958015702,4.62460956107325,7419431.74810137,0.0,1.0
2001-01-02,16.44,17.44,16.44,17.38,1428500,4.40745398168372,4.67554728957203,4.40745398168372,4.65946169109873,5328368.73569092,0.0,1.0
2001-01-03,17.94,18.06,16.5,16.5,2001600,4.80959394351618,4.84176514046278,4.42353958015702,4.42353958015702,7466057.30581655,0.0,1.0
2001-01-04,15.94,17.25,15.81,16.5,5724200,4.27340732773957,4.62460956107325,4.23855519771409,4.42353958015702,21351521.3978593,0.0,1.0
2001-01-05,15.62,16.31,15.62,16.25,5437200,4.18761746921531,4.37260185165824,4.18761746921531,4.35651625318495,20280998.5927187,0.0,1.0
2001-01-08,15.88,16.25,15.44,15.81,2621300,4.25732172926627,4.35651625318495,4.13936067379542,4.23855519771409,9777565.95510438,0.0,1.0
2001-01-09,16.62,16.88,15.88,15.88,2887500,4.45571077710362,4.52541503715458,4.25732172926627,4.25732172926627,10770503.8322069,0.0,1.0
2001-01-10,16.56,16.75,16.0,16.0,1788400,4.43962517863032,4.4905629071291,4.28949292621287,4.28949292621287,6670811.79342642,0.0,1.0
2001-01-11,16.81,17.12,16.0,16.0,2073000,4.5066485056024,4.58975743104777,4.28949292621287,4.28949292621287,7732382.49148566,0.0,1.0
2001-01-12,17.81,18.25,16.69,16.81,2989700,4.7747418134907,4.89270286896155,4.4744773086558,4.5066485056024,11151714.3920862,0.0,1.0
2001-01-16,17.44,18.06,17.38,17.62,3009400,4.67554728957203,4.84176514046278,4.65946169109873,4.72380408499192,11225196.2710453,0.0,1.0
2001-01-17,17.44,18.0,17.31,17.5,3493400,4.67554728957203,4.82567954198948,4.64069515954655,4.69163288804533,13030537.8657771,0.0,1.0
2001-01-18,17.0,17.38,17.0,17.25,2997500,4.55758623410117,4.65946169109873,4.55758623410117,4.62460956107325,11180808.7401005,0.0,1.0
2001-01-19,16.5,17.06,16.5,17.0,2738100,4.42353958015702,4.57367183257447,4.42353958015702,4.55758623410117,10213235.166395,0.0,1.0
2001-01-22,17.62,17.75,16.88,16.88,1689600,4.72380408499192,4.7586562150174,4.52541503715458,4.52541503715458,6302283.38524563,0.0,1.0
2001-01-23,18.31,18.69,17.56,17.56,4082000,4.90878846743485,5.01066392443241,4.70771848651862,4.70771848651862,15226042.1274696,0.0,1.0
2001-01-24,19.88,20.12,19.44,19.75,6296400,5.32969496081949,5.39403735471268,5.21173390534864,5.29484283079401,23485852.9278294,0.0,1.0
2001-01-25,19.62,20.12,19.31,19.81,2474500,5.25999070076853,5.39403735471268,5.17688177532316,5.31092842926731,9229995.40529729,0.0,1.0
2001-01-26,19.62,19.75,19.44,19.62,2299700,5.25999070076853,5.29484283079401,5.21173390534864,5.25999070076853,8577983.60620819,0.0,1.0
2001-01-29,19.89,20.0,19.33,19.33,3092000,5.33237589389837,5.36186615776609,5.18224364148092,5.18224364148092,11533297.9564273,0.0,1.0
2001-01-30,20.39,20.7,19.42,19.65,2057000,5.46642254784253,5.5495314732879,5.20637203919087,5.26803350000518,7672701.77761023,0.0,1.0
2001-01-31,20.66,21.29,19.51,19.6,2420700,5.53880774097237,5.707706524942,5.23050043690082,5.25462883461076,9029319.00489114,0.0,1.0
2001-02-01,20.74,20.96,20.0,20.66,1338800,5.56025520560343,5.61923573333886,5.36186615776609,5.53880774097237,4993783.73352678,0.0,1.0
2001-02-02,19.81,20.68,19.8,20.42,1735100,5.31092842926731,5.54416960713013,5.30824749618843,5.47446534707917,6472000.41532888,0.0,1.0
2001-02-05,19.4,19.75,19.21,19.62,1883400,5.2010101730331,5.29484283079401,5.15007244453433,5.25999070076853,7025166.0320618,0.0,1.0
2001-02-06,19.48,19.93,19.35,19.9,1584300,5.22245763766417,5.34309962621391,5.18760550763869,5.33505682697726,5909509.68705294,0.0,1.0
2001-02-07,19.77,19.9,19.22,19.22,983600,5.30020469695178,5.33505682697726,5.15275337761321,5.15275337761321,3668871.88549218,0.0,1.0
2001-02-08,18.64,19.99,18.6,19.9,2243500,4.99725925903799,5.3591852246872,4.98653552672246,5.33505682697726,8368355.09872074,0.0,1.0
2001-02-09,18.12,18.88,18.08,18.64,1601900,4.85785073893607,5.06160165293119,4.84712700662054,4.99725925903799,5975158.47231592,0.0,1.0
2001-02-12,18.14,18.45,17.95,18.23,2211500,4.86321260509384,4.94632153053921,4.81227487659506,4.88734100280379,8248993.67096987,0.0,1.0
2001-02-13,18.31,18.66,18.23,18.23,3004600,4.90878846743485,5.00262112519576,4.88734100280379,4.88734100280379,11207292.0568827,0.0,1.0
2001-02-14,18.35,18.65,18.27,18.48,2012300,4.91951219975038,4.99994019211687,4.89806473511932,4.95436432977586,7505968.78322075,0.0,1.0
2001-02-15,18.36,18.71,18.2,18.4,2100100,4.92219313282927,5.01602579059017,4.87929820356714,4.9329168651448,7833466.70061217,0.0,1.0
2001-02-16,18.48,18.85,18.25,18.45,1221100,4.95436432977586,5.05355885369454,4.89270286896155,4.94632153053921,4554757.48208063,0.0,1.0
2001-02-20,19.1,19.3,18.51,18.86,2132300,5.12058218066661,5.17420084224427,4.96240712901251,5.05623978677342,7953574.13728649,0.0,1.0
2001-02-21,18.35,19.01,18.11,18.95,3017700,4.91951219975038,5.09645378295667,4.85516980585719,5.08036818448337,11256155.6413682,0.0,1.0
2001-02-22,18.17,18.7,18.06,18.55,1446000,4.87125540433049,5.01334485751129,4.84176514046278,4.97313086132805,5393644.51649217,0.0,1.0
2001-02-23,17.79,18.33,17.6,17.9,1109700,4.76937994733293,4.91415033359262,4.71844221883416,4.79887021120065,4139230.51172294,0.0,1.0
2001-02-26,18.59,18.7,18.25,18.43,1476800,4.98385459364358,5.01334485751129,4.89270286896155,4.94095966438145,5508529.89070238,0.0,1.0
2001-02-27,17.93,18.48,17.86,18.34,2134200,4.8069130104373,4.95436432977586,4.78814647888511,4.9168312666715,7960661.22205919,0.0,1.0
2001-02-28,17.65,18.0,17.26,18.0,2238700,4.73184688422857,4.82567954198948,4.62729049415213,4.82567954198948,8350450.88455811,0.0,1.0
2001-03-01,17.22,18.43,16.86,18.2,3587700,4.6165667618366,4.94095966438145,4.52005317099681,4.87929820356714,13382281.0731805,0.0,1.0
2001-03-02,16.53,17.04,16.52,16.7,2951200,4.43158237939367,4.56830996641671,4.42890144631479,4.47715824173468,11008107.6743234,0.0,1.0
2001-03-05,16.86,17.1,16.6,17.1,1728200,4.52005317099681,4.58439556489,4.45034891094585,4.58439556489,6446263.1074701,0.0,1.0
2001-03-06,16.75,16.95,16.56,16.94,3327300,4.4905629071291,4.54418156870676,4.43962517863032,4.54150063562788,12410977.4548578,0.0,1.0
2001-03-07,16.85,16.91,16.63,16.73,2396900,4.53747923600955,4.55363643210217,4.47823618366996,4.50516484382432,8900925.57988622,0.075,1.0
2001-03-08,17.19,17.38,16.87,17.0,1085000,4.62903668053437,4.68020113482765,4.54286496804042,4.57787222624109,4029164.44331284,0.0,1.0
2001-03-09,17.11,17.27,16.68,17.0,1225400,4.60749375241088,4.65057960865786,4.49170051374714,4.57787222624109,4550542.03579314,0.0,1.0
2001-03-12,16.86,17.4,16.75,16.91,1302800,4.54017210202499,4.68558686685853,4.51055057585519,4.55363643210217,4837968.14446817,0.0,1.0
2001-03-13,16.5,16.9,16.29,16.81,1641600,4.44322892546929,4.55094356608673,4.38667873914514,4.52670777194781,6096107.23515425,0.0,1.0
2001-03-14,16.1,16.63,15.85,16.41,1420400,4.33551428485186,4.47823618366996,4.26819263446596,4.41899313133037,5274677.58090466,0.0,1.0
2001-03-15,16.05,16.64,15.85,16.6,1814300,4.32204995477468,4.4809290496854,4.26819263446596,4.47015758562365,6737431.38202994,0.0,1.0
2001-03-16,15.49,15.99,15.35,15.9,2761100,4.17124945791026,4.30589275868206,4.13354933369416,4.28165696454314,10253387.9672176,0.0,1.0
2001-03-19,15.72,15.86,15.49,15.5,1478300,4.23318537626529,4.27088550048139,4.17124945791026,4.1739423239257,5489690.13506855,0.0,1.0
2001-03-20,15.65,16.28,15.65,15.83,1834300,4.21433531415724,4.3839858731297,4.21433531415724,4.26280690243509,6811701.69434907,0.0,1.0
2001-03-21,15.5,15.9,15.4,15.66,1117000,4.1739423239257,4.28165696454314,4.14701366377134,4.21702818017267,4147996.94302345,0.0,1.0
2001-03-22,15.14,15.74,14.75,15.45,2490900,4.07699914737001,4.23857110829616,3.971977372768,4.16047799384852,9249996.04778613,0.0,1.0
2001-03-23,15.28,15.4,14.76,15.05,2038200,4.11469927158611,4.14701366377134,3.97467023878344,4.05276335323108,7568887.52844261,0.0,1.0
2001-03-26,15.53,15.55,15.29,15.45,1143000,4.18202092197201,4.18740665400288,4.11739213760154,4.16047799384852,4244548.34903832,0.0,1.0
2001-03-27,15.67,15.73,15.07,15.45,842500,4.21972104618811,4.23587824228073,4.05814908526195,4.16047799384852,3128636.90644338,0.0,1.0
2001-03-28,15.3,15.4,15.02,15.1,1123800,4.12008500361698,4.14701366377134,4.04468475518477,4.06622768330826,4173248.84921196,0.0,1.0
2001-03-29,15.77,15.84,14.8,14.8,2580600,4.24664970634247,4.26549976845052,3.98544170284518,3.98544170284518,9583098.39853744,0.0,1.0
2001-03-30,15.72,16.1,15.21,15.55,1817500,4.23318537626529,4.33551428485186,4.09584920947806,4.18740665400288,6749314.63200101,0.0,1.0
2001-04-02,15.7,15.87,15.35,15.61,1064500,4.22779964423442,4.27357836649683,4.13354933369416,4.20356385009549,3953037.37318573,0.0,1.0
2001-04-03,15.49,16.05,15.3,15.93,1694700,4.17124945791026,4.32204995477468,4.12008500361698,4.28973556258944,6293294.91436155,0.0,1.0
2001-04-04,15.73,16.15,15.4,15.45,1046400,4.23587824228073,4.34897861492903,4.14701366377134,4.16047799384852,3885822.74053692,0.0,1.0
2001-04-05,15.89,16.19,15.61,15.75,747000,4.2789640985277,4.35975007899078,4.20356385009549,4.2412639743116,2773996.16511953,0.0,1.0
2001-04-06,16.03,16.18,15.38,16.0,1017900,4.3166642227438,4.35705721297534,4.14162793174047,4.3085856246975,3779987.54548216,0.0,1.0
2001-04-09,15.97,16.38,15.75,16.28,854700,4.30050702665119,4.41091453328406,4.2412639743116,4.3839858731297,3173941.79695805,0.0,1.0
2001-04-10,16.06,16.44,16.01,16.23,1356300,4.32474282079011,4.42707172937668,4.31127849071293,4.37052154305252,5036641.22992185,0.0,1.0
2001-04-11,15.94,16.15,15.79,16.05,1128100,4.29242842860488,4.34897861492903,4.25203543837334,4.32204995477468,4189216.96636057,0.0,1.0
2001-04-12,15.36,15.71,15.11,15.7,1600900,4.1362421997096,4.23049251024985,4.0689205493237,4.22779964423442,5944967.14958481,0.0,1.0
2001-04-16,14.9,15.55,14.72,15.37,2466800,4.01237036299954,4.18740665400288,3.9638987747217,4.13893506572503,9160500.32144159,0.0,1.0
2001-04-17,14.61,15.08,14.61,14.8,1088500,3.9342772485519,4.06084195127739,3.9342772485519,3.98544170284518,4042161.74796869,0.0,1.0
2001-04-18,15.55,16.1,14.8,14.98,1996900,4.18740665400288,4.33551428485186,3.98544170284518,4.03391329112303,7415519.33350361,0.0,1.0
2001-04-19,15.84,16.29,15.47,15.79,1720200,4.26549976845052,4.38667873914514,4.16586372587939,4.25203543837334,6387989.56256843,0.0,1.0
2001-04-20,15.9,16.19,15.61,16.05,986800,4.28165696454314,4.35975007899078,4.20356385009549,4.32204995477468,3664497.20982591,0.0,1.0
2001-04-23,16.01,16.7,15.7,15.71,1076300,4.31127849071293,4.49708624577801,4.22779964423442,4.23049251024985,3996856.85745402,0.0,1.0
2001-04-24,15.98,16.34,15.51,16.25,1583800,4.30319989266662,4.40014306922232,4.17663518994113,4.37590727508339,5881466.03255197,0.0,1.0
2001-04-25,16.01,16.2,15.84,16.0,1452100,4.31127849071293,4.36244294500621,4.26549976845052,4.3085856246975,5392396.02593049,0.0,1.0
2001-04-26,16.7,16.95,15.95,16.19,1674000,4.49708624577801,4.56440789616391,4.29512129462032,4.35975007899078,6216425.14111124,0.0,1.0
2001-04-27,17.06,17.19,16.8,16.8,1220700,4.5940294223337,4.62903668053437,4.52401490593237,4.52401490593237,4533088.51239815,0.0,1.0
2001-04-30,16.92,17.11,16.62,17.1,1246500,4.5563292981176,4.60749375241088,4.47554331765452,4.60480088639545,4628897.21528983,0.0,1.0
2001-05-01,17.0,17.17,16.81,16.91,1703100,4.57787222624109,4.6236509485035,4.52670777194781,4.55363643210217,6324488.44553558,0.0,1.0
2001-05-02,17.25,17.25,16.82,16.9,1388000,4.64519387662699,4.64519387662699,4.52940063796324,4.55094356608673,5154359.67494767,0.0,1.0
2001-05-03,17.03,17.09,16.79,17.05,1234800,4.5859508242874,4.60210802038001,4.52132203991693,4.59133655631827,4585449.08258313,0.0,1.0
2001-05-04,17.0,17.03,16.55,17.03,1157300,4.57787222624109,4.5859508242874,4.45669325554647,4.5859508242874,4297651.6223465,0.0,1.0
2001-05-07,16.98,17.0,16.81,17.0,893900,4.57248649421022,4.57787222624109,4.52670777194781,4.57787222624109,3319511.60910355,0.0,1.0
2001-05-08,16.99,17.19,16.86,17.19,841000,4.57517936022565,4.62903668053437,4.54017210202499,4.62903668053437,3123066.63301945,0.0,1.0
2001-05-09,16.8,17.05,16.69,17.0,3957900,4.52401490593237,4.59133655631827,4.49439337976258,4.57787222624109,14697723.4563944,0.0,1.0
2001-05-10,16.9,17.5,16.87,17.14,3751900,4.55094356608673,4.71251552701289,4.54286496804042,4.61557235045719,13932739.2395073,0.0,1.0
2001-05-11,16.35,17.1,16.29,17.1,2900100,4.40283593523775,4.60480088639545,4.38667873914514,4.60480088639545,10769566.6378356,0.0,1.0
2001-05-14,16.24,16.59,16.1,16.49,2100200,4.37321440906796,4.46746471960822,4.33551428485186,4.44053605945386,7799125.49663191,0.0,1.0
2001-05-15,16.09,16.39,15.85,16.39,2785700,4.33282141883642,4.4136073992995,4.26819263446596,4.4136073992995,10344740.4513701,0.0,1.0
2001-05-16,16.26,16.39,16.0,16.16,2208300,4.37860014109883,4.4136073992995,4.3085856246975,4.35167148094447,8200556.53471682,0.0,1.0
2001-05-17,16.8,16.91,15.85,16.3,2021900,4.52401490593237,4.55363643210217,4.26819263446596,4.38937160516057,7508357.22390252,0.0,1.0
2001-05-18,17.1,17.25,16.76,16.81,2696800,4.60480088639545,4.64519387662699,4.51324344187063,4.52670777194781,10014608.9131116,0.0,1.0
2001-05-21,17.1,17.1,16.25,16.6,3601200,4.60480088639545,4.60480088639545,4.37590727508339,4.47015758562365,13373112.4361827,0.0,1.0
2001-05-22,16.91,17.5,16.65,17.0,3501500,4.55363643210217,4.71251552701289,4.48362191570083,4.57787222624109,13002874.9292718,0.0,1.0
2001-05-23,17.07,17.2,16.7,16.9,2245900,4.59672228834914,4.63172954654981,4.49708624577801,4.55094356608673,8340184.72187679,0.0,1.0
2001-05-24,16.85,17.04,16.75,16.9,1889700,4.53747923600955,4.58864369030283,4.51055057585519,4.55094356608673,7017430.45947307,0.0,1.0
2001-05-25,16.74,16.95,16.65,16.85,821500,4.50785770983975,4.56440789616391,4.48362191570083,4.53747923600955,3050653.0785083,0.0,1.0
2001-05-29,16.79,16.8,16.65,16.71,822300,4.52132203991693,4.52401490593237,4.48362191570083,4.49977911179345,3053623.89100106,0.0,1.0
2001-05-30,16.35,16.79,16.25,16.77,1277100,4.40283593523775,4.52132203991693,4.37590727508339,4.51593630788606,4742530.7931381,0.0,1.0
2001-05-31,16.3,16.55,16.28,16.4,1277200,4.38937160516057,4.45669325554647,4.3839858731297,4.41630026531493,4742902.14469969,0.0,1.0
2001-06-01,16.47,16.68,16.21,16.3,1098000,4.43515032742298,4.49170051374714,4.36513581102165,4.38937160516057,4077440.14632028,0.0,1.0
2001-06-04,16.35,16.41,16.28,16.4,994300,4.40283593523775,4.41899313133037,4.3839858731297,4.41630026531493,3692348.57694559,0.0,1.0
2001-06-05,16.68,16.78,16.4,16.5,724300,4.49170051374714,4.5186291739015,4.41630026531493,4.44322892546929,2689699.36063732,0.0,1.0
2001-06-06,16.5,16.89,16.45,16.53,1651300,4.46342542058506,4.5689245668898,4.44989988900753,4.47154073953158,6104381.14958546,0.075,1.0
2001-06-07,16.17,16.4,16.04,16.4,1785000,4.37415691217336,4.43637435743,4.33899053007178,4.43637435743,6598631.59450739,0.0,1.0
2001-06-08,16.0,16.35,15.8,16.15,2318200,4.32817010480976,4.42284882585247,4.27406797849963,4.36874669954235,8569718.63439048,0.0,1.0
2001-06-11,15.72,16.01,15.66,16.0,1313400,4.25242712797559,4.33087521112526,4.23619649008255,4.32817010480976,4855262.0371014,0.0,1.0
2001-06-12,16.04,16.05,15.5,15.7,1320100,4.33899053007178,4.34169563638729,4.19291478903445,4.24701691534457,4880030.01003317,0.0,1.0
2001-06-13,16.0,16.1,15.8,15.95,1576500,4.32817010480976,4.35522116796482,4.27406797849963,4.31464457323223,5827867.06372038,0.0,1.0
2001-06-14,15.59,16.0,15.5,16.0,1095400,4.21726074587401,4.32817010480976,4.19291478903445,4.32817010480976,4049378.73872458,0.0,1.0
2001-06-15,15.35,15.58,15.35,15.47,1273600,4.15233819430186,4.2145556395585,4.15233819430186,4.18479947008793,4708132.88446196,0.0,1.0
2001-06-18,15.1,15.6,15.02,15.5,2292000,4.08471053641421,4.21996585218951,4.06306968589016,4.19291478903445,8472864.77009015,0.0,1.0
2001-06-19,15.04,15.48,15.0,15.3,2134500,4.06847989852117,4.18750457640344,4.05765947325915,4.13881266272433,7890632.5705748,0.0,1.0
2001-06-20,15.05,15.09,14.94,15.05,1679600,4.07118500483668,4.0820054300987,4.04142883536611,4.07118500483668,6208998.10987933,0.0,1.0
2001-06-21,15.47,15.51,15.06,15.15,2391300,4.18479947008793,4.19561989534996,4.07389011115218,4.09823606799174,8839948.30921318,0.0,1.0
2001-06-22,15.52,15.56,15.08,15.55,2147800,4.19832500166546,4.20914542692749,4.0793003237832,4.20644032061198,7939798.84520055,0.0,1.0
2001-06-25,15.32,15.5,15.16,15.3,1476300,4.14422287535534,4.19291478903445,4.10094117430724,4.13881266272433,5457456.48345729,0.0,1.0
2001-06-26,15.43,15.55,15.19,15.2,1981300,4.17397904482591,4.20644032061198,4.10905649325376,4.11176159956927,7324296.2342843,0.0,1.0
2001-06-27,15.5,15.62,15.35,15.4,1236800,4.19291478903445,4.22537606482052,4.15233819430186,4.16586372587939,4572093.86895616,0.0,1.0
2001-06-28,16.0,16.0,15.5,15.5,1769400,4.32817010480976,4.32817010480976,4.19291478903445,4.19291478903445,6540962.88141253,0.0,1.0
2001-06-29,16.52,16.52,15.71,16.0,1873900,4.46883563321607,4.46883563321607,4.24972202166008,4.32817010480976,6927269.3249005,0.0,1.0
2001-07-02,15.99,16.27,15.94,16.27,1938600,4.32546499849425,4.40120797532842,4.31193946691672,4.40120797532842,7166446.61574903,0.0,1.0
2001-07-03,16.04,16.18,15.81,16.05,963900,4.33899053007178,4.37686201848887,4.27677308481514,4.34169563638729,3563261.06103399,0.0,1.0
2001-07-05,15.94,15.99,15.55,15.93,1691800,4.31193946691672,4.32546499849425,4.20644032061198,4.30923436060121,6254098.00088941,0.0,1.0
2001-07-06,15.66,15.9,15.65,15.9,1462400,4.23619649008255,4.3011190416547,4.23349138376704,4.3011190416547,5406072.18140482,0.0,1.0
2001-07-09,15.74,15.75,15.55,15.6,1498900,4.2578373406066,4.2605424469221,4.20644032061198,4.21996585218951,5541002.18319726,0.0,1.0
2001-07-10,15.5,15.85,15.5,15.65,1671700,4.19291478903445,4.28759351007716,4.19291478903445,4.23349138376704,6179794.08209412,0.0,1.0
2001-07-11,15.84,15.9,15.35,15.5,1052700,4.28488840376166,4.3011190416547,4.15233819430186,4.19291478903445,3891529.12018931,0.0,1.0
2001-07-12,16.72,17.05,15.65,15.9,2641500,4.5229377595262,4.6122062679379,4.23349138376704,4.3011190416547,9764865.74615756,0.0,1.0
2001-07-13,16.83,16.89,16.26,16.5,1389400,4.55269392899676,4.5689245668898,4.39850286901292,4.46342542058506,5136212.17781992,0.0,1.0
2001-07-16,16.75,16.93,16.61,16.79,566500,4.53105307847271,4.57974499215182,4.49318159005563,4.54187350373474,2094187.56206635,0.0,1.0
2001-07-17,17.09,17.27,16.51,16.69,1132300,4.62302669319992,4.67171860687903,4.46613052690057,4.51482244057968,4185787.42546819,0.0,1.0
2001-07-18,16.95,17.24,16.85,17.0,1719600,4.58515520478284,4.66360328793251,4.55810414162778,4.59868073636037,6356866.60499434,0.0,1.0
2001-07-19,16.9,17.24,16.9,16.98,1559500,4.5716296732053,4.66360328793251,4.5716296732053,4.59327052372935,5765022.95329651,0.0,1.0
2001-07-20,16.9,17.22,16.71,16.71,1351700,4.5716296732053,4.6581930753015,4.52023265321069,4.52023265321069,4996846.12117403,0.0,1.0
2001-07-23,17.03,17.15,16.68,16.68,722600,4.60679605530688,4.63925733109296,4.51211733426417,4.51211733426417,2671244.36425268,0.0,1.0
2001-07-24,16.56,17.1,16.41,17.03,1070900,4.4796560584781,4.62573179951543,4.43907946374551,4.60679605530688,3958809.28546664,0.0,1.0
2001-07-25,16.98,17.08,16.31,16.8,1208900,4.59327052372935,4.62032158688441,4.41202840059044,4.54457861005024,4468955.59361344,0.0,1.0
2001-07-26,16.73,17.0,16.51,16.73,1071200,4.5256428658417,4.59868073636037,4.46613052690057,4.5256428658417,3959918.29918001,0.0,1.0
2001-07-27,16.58,16.78,16.44,16.64,677800,4.48506627110911,4.53916839741923,4.44719478269202,4.50129690900215,2505631.64972387,0.0,1.0
2001-07-30,16.71,16.8,16.16,16.4,1471600,4.52023265321069,4.54457861005024,4.37145180585785,4.43637435743,5440081.93528127,0.0,1.0
2001-07-31,16.97,17.15,16.38,16.38,1181800,4.59056541741385,4.63925733109296,4.43096414479899,4.43096414479899,4368774.68817301,0.0,1.0
2001-08-01,16.78,17.15,16.75,17.15,928400,4.53916839741923,4.63925733109296,4.53105307847271,4.63925733109296,3432027.77161942,0.0,1.0
2001-08-02,16.68,17.09,16.5,17.0,524000,4.51211733426417,4.62302669319992,4.46342542058506,4.59868073636037,1937077.28600665,0.0,1.0
2001-08-03,16.79,16.93,16.36,16.43,665400,4.54187350373474,4.57974499215182,4.42555393216798,4.44448967637652,2459792.41623821,0.0,1.0
2001-08-06,16.41,16.79,16.39,16.75,576500,4.43907946374551,4.54187350373474,4.43366925111449,4.53105307847271,2131154.6858451,0.0,1.0
2001-08-07,16.74,16.76,16.2,16.41,628000,4.52834797215721,4.53375818478822,4.38227223111988,4.43907946374551,2321535.37330568,0.0,1.0
2001-08-08,17.0,17.63,16.65,16.65,2198600,4.59868073636037,4.76910243423725,4.50400201531765,4.50400201531765,8127591.8339966,0.0,1.0
2001-08-09,16.79,17.09,16.62,16.76,1776700,4.54187350373474,4.62302669319992,4.49588669637113,4.53375818478822,6567948.88177102,0.0,1.0
2001-08-10,16.72,16.82,16.26,16.71,938600,4.5229377595262,4.54998882268126,4.39850286901292,4.52023265321069,3469734.23787374,0.0,1.0
2001-08-13,16.37,16.65,16.3,16.6,665500,4.42825903848348,4.50400201531765,4.40932329427494,4.49047648374012,2460162.087476,0.0,1.0
2001-08-14,16.4,16.55,16.23,16.26,1273100,4.43637435743,4.47695095216259,4.3903875500664,4.39850286901292,4706284.52827303,0.0,1.0
2001-08-15,16.25,16.46,16.2,16.4,1188700,4.39579776269741,4.45260499532304,4.38227223111988,4.43637435743,4394282.00358035,0.0,1.0
2001-08-16,16.45,16.5,16.08,16.25,490600,4.44989988900753,4.46342542058506,4.3498109553338,4.39579776269741,1813607.09258562,0.0,1.0
2001-08-17,16.02,16.35,15.95,16.3,760200,4.33358031744077,4.42284882585247,4.31464457323223,4.40932329427494,2810240.74966079,0.0,1.0
2001-08-20,16.35,16.4,16.13,16.3,447700,4.42284882585247,4.43637435743,4.36333648691134,4.40932329427494,1655018.13157477,0.0,1.0
2001-08-21,15.4,16.35,15.23,16.35,1526600,4.16586372587939,4.42284882585247,4.11987691851579,4.42284882585247,5643401.11606441,0.0,1.0
2001-08-22,15.2,15.48,15.15,15.4,1857000,4.11176159956927,4.18750457640344,4.09823606799174,4.16586372587939,6864794.8857144,0.0,1.0
2001-08-23,13.93,14.78,13.3,14.1,6626100,3.76821309749999,3.99814713431801,3.59779139962311,3.8141999048636,24494785.8870395,0.0,1.0
2001-08-24,14.25,14.25,13.56,13.65,1851700,3.85477649959619,3.85477649959619,3.66812416382627,3.69247012066582,6845202.31011167,0.0,1.0
2001-08-27,14.06,14.35,13.84,14.05,1635500,3.80337947960157,3.88182756275125,3.74386714066044,3.80067437328607,6045973.09401504,0.0,1.0
2001-08-28,14.25,14.49,14.0,14.0,3678100,3.85477649959619,3.91969905116834,3.78714884170854,3.78714884170854,13596877.7970631,0.0,1.0
2001-08-29,13.94,14.45,13.94,14.0,3207600,3.7709182038155,3.90887862590631,3.7709182038155,3.78714884170854,11857574.6232728,0.0,1.0
2001-08-30,13.91,14.19,13.81,13.99,1669400,3.76280288486898,3.83854586170315,3.73575182171392,3.78444373539303,6171291.64362501,0.0,1.0
2001-08-31,14.1,14.3,13.86,13.97,754800,3.8141999048636,3.86830203117372,3.74927735329145,3.77903352276202,2790278.50282026,0.0,1.0
2001-09-04,13.94,14.59,13.9,14.11,2187600,3.7709182038155,3.9467501143234,3.76009777855348,3.8169050111791,8086927.99783998,0.0,1.0
2001-09-05,13.64,13.82,13.55,13.8,1971700,3.71005331171661,3.75901295952519,3.68557348781232,3.75357299865757,7248949.20379362,0.075,1.0
2001-09-06,12.99,13.69,12.98,13.54,4066100,3.53325458351897,3.72365321388566,3.53053460308516,3.68285350737851,14949004.5937745,0.0,1.0
2001-09-07,12.24,12.8,12.2,12.8,1385100,3.32925605098324,3.48157495527659,3.318376129248,3.48157495527659,5092316.04309709,0.0,1.0
2001-09-10,12.1,12.1,11.5,11.5,3358200,3.2911763249099,3.2911763249099,3.12797749888131,3.12797749888131,12346412.3427396,0.0,1.0
2001-09-17,10.52,11.65,10.5,11.2,1962200,2.86141941636794,3.16877720538846,2.85597945550033,3.04637808586701,7214022.48196168,0.0,1.0
2001-09-18,10.62,10.88,10.5,10.8,2232600,2.88861922070604,2.9593387119851,2.85597945550033,2.93757886851462,8208147.28020979,0.0,1.0
2001-09-19,10.62,10.82,10.2,10.63,2256400,2.88861922070604,2.94301882938224,2.77438004248603,2.89133920113985,8295647.90964139,0.0,1.0
2001-09-20,10.11,10.45,10.03,10.25,1905400,2.74990021858174,2.84237955333128,2.72814037511126,2.78797994465508,7005197.45037701,0.0,1.0
2001-09-21,9.45,9.89,9.41,9.41,2404700,2.57038150995029,2.69006064903793,2.55950158821505,2.55950158821505,8840872.41992317,0.0,1.0
2001-09-24,9.75,10.0,9.52,9.6,2459300,2.65198092296459,2.71998043380983,2.58942137298696,2.61118121645744,9041609.15803095,0.0,1.0
2001-09-25,9.59,9.85,9.0,9.83,3381100,2.60846123602363,2.67918072730269,2.44798239042885,2.67374076643507,12430604.1248398,0.0,1.0
2001-09-26,9.6,9.8,9.27,9.8,4751600,2.61118121645744,2.66558082513364,2.52142186214172,2.66558082513364,17469243.3112267,0.0,1.0
2001-09-27,9.47,9.56,9.3,9.4,2080000,2.57582147081791,2.6003012947222,2.52958180344315,2.55678160778124,7647113.83267776,0.0,1.0
2001-09-28,9.5,9.58,9.21,9.5,5219700,2.58398141211934,2.60574125558982,2.50510197953886,2.58398141211934,19190211.5732827,0.0,1.0
2001-10-01,9.42,9.59,9.22,9.55,1500300,2.56222156864886,2.60846123602363,2.50782195997267,2.59758131428839,5515848.50152233,0.0,1.0
2001-10-02,9.76,9.85,9.42,9.5,2726900,2.6547009033984,2.67918072730269,2.56222156864886,2.58398141211934,10025439.7645812,0.0,1.0
2001-10-03,10.78,11.0,9.83,9.9,4801000,2.932138907647,2.99197847719082,2.67374076643507,2.69278062947174,17650862.2647528,0.0,1.0
2001-10-04,10.4,10.9,10.3,10.9,2468300,2.82877965116223,2.96477867285272,2.80157984682413,2.96477867285272,9074697.63134542,0.0,1.0
2001-10-05,10.74,10.83,10.1,10.55,1614100,2.92125898591176,2.94573880981605,2.74718023814793,2.86957935766937,5934233.86409863,0.0,1.0
2001-10-08,10.58,10.71,10.43,10.7,1197900,2.8777392989708,2.91309904461033,2.83693959246366,2.91037906417652,4404075.7981561,0.0,1.0
2001-10-09,10.55,10.64,10.32,10.58,2150700,2.86957935766937,2.89405918157366,2.80701980769175,2.8777392989708,7907042.17304811,0.0,1.0
2001-10-10,12.05,12.1,10.6,10.64,4672900,3.27757642274085,3.2911763249099,2.88317925983842,2.89405918157366,17179902.9945768,0.0,1.0
2001-10-11,11.77,12.7,11.5,12.16,3249800,3.20141697059417,3.45437515093849,3.12797749888131,3.30749620751276,11947880.064152,0.0,1.0
2001-10-12,11.5,11.64,11.01,11.5,2461000,3.12797749888131,3.16605722495465,2.99469845762463,3.12797749888131,9047859.20299035,0.0,1.0
2001-10-15,11.67,12.09,11.41,11.5,1490600,3.17421716625608,3.28845634447609,3.10349767497702,3.12797749888131,5480186.48028338,0.0,1.0
2001-10-16,11.91,12.12,11.68,11.68,1831700,3.23949669666751,3.29661628577752,3.17693714668989,3.17693714668989,6734239.61890185,0.0,1.0
2001-10-17,11.77,12.32,11.6,12.0,1657100,3.20141697059417,3.35101589445371,3.15517730321941,3.2639765205718,6092323.23660111,0.0,1.0
2001-10-18,11.36,11.76,11.3,11.7,1286200,3.08989777280797,3.19869699016036,3.07357789020511,3.1823771075575,4728710.4863414,0.0,1.0
2001-10-19,11.4,11.45,11.0,11.15,2027300,3.10077769454321,3.11437759671226,2.99197847719082,3.03277818369796,7453362.43893635,0.0,1.0
2001-10-22,11.0,11.48,10.83,11.25,2117000,2.99197847719082,3.12253753801369,2.94573880981605,3.05997798803606,7783144.22297056,0.0,1.0
2001-10-23,11.2,11.33,10.6,11.0,3316300,3.04637808586701,3.08173783150654,2.88317925983842,2.99197847719082,12192367.1169756,0.0,1.0
2001-10-24,11.25,11.45,11.18,11.21,1006000,3.05997798803606,3.11437759671226,3.04093812499939,3.04909806630082,3698556.01715088,0.0,1.0
2001-10-25,11.54,11.6,11.0,11.05,991300,3.13885742061655,3.15517730321941,2.99197847719082,3.00557837935987,3644511.51073723,0.0,1.0
2001-10-26,11.73,11.84,11.35,11.44,1391300,3.19053704885893,3.22045683363084,3.08717779237416,3.11165761627845,5115110.32471373,0.0,1.0
2001-10-29,11.2,11.75,11.02,11.42,1830100,3.04637808586701,3.19597700972655,2.99741843805844,3.10621765541083,6728357.22364594,0.0,1.0
2001-10-30,10.93,11.15,10.7,11.15,1408400,2.97293861415415,3.03277818369796,2.91037906417652,3.03277818369796,5177978.42401122,0.0,1.0
2001-10-31,11.15,11.35,10.86,10.9,2014300,3.03277818369796,3.08717779237416,2.95389875111748,2.96477867285272,7405567.97748212,0.0,1.0
2001-11-01,11.24,11.34,11.0,11.3,1102500,3.05725800760225,3.08445781194035,2.99197847719082,3.07357789020511,4053337.9810227,0.0,1.0
2001-11-02,11.55,11.9,11.26,11.35,1549400,3.14157740105036,3.2367767162337,3.06269796846987,3.08717779237416,5696364.50593793,0.0,1.0
2001-11-05,11.91,12.05,11.56,11.65,1044000,3.23949669666751,3.27757642274085,3.14429738148417,3.16877720538846,3838262.90447864,0.0,1.0
2001-11-06,12.4,12.4,11.8,11.92,1895200,3.37277573792419,3.37277573792419,3.2095769118956,3.24221667710132,6967697.18062062,0.0,1.0
2001-11-07,12.59,12.7,12.14,12.2,1916700,3.42445536616658,3.45437515093849,3.30205624664514,3.318376129248,7046741.86687185,0.0,1.0
2001-11-08,12.92,13.45,12.62,12.65,3045400,3.5142147204823,3.65837368347423,3.43261530746801,3.44077524876944,11196404.07021,0.0,1.0
2001-11-09,13.02,13.15,12.61,12.98,1183500,3.5414145248204,3.57677427045993,3.4298953270342,3.53053460308516,4351134.24085294,0.0,1.0
2001-11-12,13.24,13.27,12.5,12.95,1286300,3.60125409436422,3.60941403566565,3.39997554226229,3.52237466178373,4729078.1360449,0.0,1.0
2001-11-13,13.68,13.75,13.28,13.3,1256500,3.72093323345185,3.73997309648852,3.61213401609946,3.61757397696708,4619518.52440365,0.0,1.0
2001-11-14,13.84,14.1,13.61,13.69,1199800,3.76445292039281,3.83517241167186,3.70189337041518,3.72365321388566,4411061.14252248,0.0,1.0
2001-11-15,14.39,14.43,13.7,13.83,1511500,3.91405184425235,3.92493176598759,3.72637319431947,3.761732939959,5557025.26831366,0.0,1.0
2001-11-16,14.04,14.14,13.6,14.03,1807800,3.81885252906901,3.8460523334071,3.69917338998137,3.8161325486352,6646371.33976674,0.0,1.0
2001-11-19,13.91,13.99,13.71,13.91,1973500,3.78349278342948,3.80525262689996,3.72909317475328,3.78349278342948,7255566.8984565,0.0,1.0
2001-11-20,13.54,14.12,13.51,14.02,1627400,3.68285350737851,3.84061237253948,3.67469356607708,3.81341256820139,5983131.27466336,0.0,1.0
2001-11-21,13.49,13.5,13.05,13.5,1290700,3.66925360520947,3.67197358564328,3.54957446612183,3.67197358564328,4745254.72299863,0.0,1.0
2001-11-23,13.54,13.55,13.35,13.39,1016900,3.68285350737851,3.68557348781232,3.63117387913613,3.64205380087137,3738629.83483174,0.0,1.0
2001-11-26,14.07,14.15,13.35,13.35,2219800,3.82701247037044,3.84877231384091,3.63117387913613,3.63117387913613,8161088.11816252,0.0,1.0
2001-11-27,13.83,14.02,13.55,14.0,1209200,3.761732939959,3.81341256820139,3.68557348781232,3.80797260733377,4445620.21465093,0.0,1.0
2001-11-28,13.82,13.95,13.55,13.75,1594600,3.75901295952519,3.79437270516472,3.68557348781232,3.73997309648852,5862542.17191728,0.0,1.0
2001-11-29,13.78,13.87,13.56,13.85,1214200,3.74813303778995,3.77261286169424,3.68829346824613,3.76717290082662,4464002.69982564,0.0,1.0
2001-11-30,13.92,14.1,13.68,13.68,2601100,3.78621276386329,3.83517241167186,3.72093323345185,3.72093323345185,9562936.43758562,0.0,1.0
2001-12-03,13.77,14.15,13.6,14.0,1253500,3.74541305735614,3.84877231384091,3.69917338998137,3.80797260733377,4608489.03329883,0.0,1.0
2001-12-04,13.94,13.98,13.62,13.77,1288800,3.79165272473091,3.80253264646615,3.70461335084899,3.74541305735614,4738269.37863225,0.0,1.0
2001-12-05,14.25,14.44,13.8,13.8,3703700,3.87597211817901,3.9276517464214,3.75357299865757,3.75357299865757,13616642.0683118,0.0,1.0
2001-12-06,14.24,14.48,13.86,14.25,1045200,3.8732521377452,3.93853166815664,3.76989288126043,3.87597211817901,3842674.70092057,0.0,1.0
2001-12-07,14.37,14.49,13.94,14.14,1139800,3.90861188338473,3.94125164859045,3.79165272473091,3.8460523334071,4190471.32042601,0.0,1.0
2001-12-10,13.93,14.33,13.91,14.32,673900,3.7889327442971,3.89773196164949,3.78349278342948,3.89501198121568,2477591.35184689,0.0,1.0
2001-12-11,14.02,14.14,13.71,13.94,1098400,3.81341256820139,3.8460523334071,3.72909317475328,3.79165272473091,4038264.34317944,0.0,1.0
2001-12-12,14.15,14.2,13.98,14.09,1343500,3.84877231384091,3.86237221600996,3.80253264646615,3.83245243123806,4939373.76644354,0.0,1.0
2001-12-13,13.6,14.15,13.59,14.15,1296900,3.69917338998137,3.84877231384091,3.69645340954756,3.84877231384091,4768049.00461528,0.0,1.0
2001-12-14,13.87,14.08,13.65,13.8,839900,3.77261286169424,3.82973245080425,3.71277329215042,3.75357299865757,3087889.85964713,0.0,1.0
2001-12-17,13.89,14.0,13.65,13.97,1247800,3.77805282256186,3.80797260733377,3.71277329215042,3.79981266603234,4587533.00019966,0.0,1.0
2001-12-18,13.95,14.0,13.75,14.0,726300,3.79437270516472,3.80797260733377,3.73997309648852,3.80797260733377,2670239.79647781,0.0,1.0
2001-12-19,13.75,13.94,13.6,13.94,1442000,3.73997309648852,3.79165272473091,3.69917338998137,3.79165272473091,5301508.72438525,0.0,1.0
2001-12-20,14.0,14.38,13.81,14.0,1370600,3.80797260733377,3.91133186381854,3.75629297909138,3.80797260733377,5039006.83609044,0.0,1.0
2001-12-21,14.48,14.75,14.01,14.01,2669800,3.93853166815664,4.0119711398695,3.81069258776758,3.81069258776758,9815511.78388608,0.0,1.0
2001-12-24,14.45,14.63,14.25,14.58,257000,3.93037172685521,3.97933137466379,3.87597211817901,3.96573147249474,944859.737979895,0.0,1.0
2001-12-26,14.81,15.03,14.26,14.45,808200,4.02829102247236,4.08813059201618,3.87869209861282,3.93037172685521,2971344.9036395,0.0,1.0
2001-12-27,14.89,15.1,14.7,14.89,558400,4.05005086594284,4.10717045505285,3.99837123770045,4.05005086594284,2052955.94431118,0.0,1.0
2001-12-28,14.97,15.08,14.85,14.85,755100,4.07181070941332,4.10173049418523,4.0391709442076,4.0391709442076,2776122.91108412,0.0,1.0
2001-12-31,14.72,15.15,14.69,14.87,693100,4.00381119856807,4.1207703572219,3.99565125726664,4.04461090507522,2548180.09491777,0.0,1.0
2002-01-02,15.52,15.67,14.9,15.2,1768300,4.22140963327286,4.26220933978001,4.05277084637665,4.13437025939095,6501149.70688657,0.0,1.0
2002-01-03,15.51,15.71,15.2,15.27,2402900,4.21868965283905,4.27308926151525,4.13437025939095,4.15341012242762,8834254.72526027,0.0,1.0
2002-01-04,15.91,16.07,15.0,15.2,1499500,4.32748887019144,4.3710085571324,4.07997065071475,4.13437025939095,5512907.30389437,0.0,1.0
2002-01-07,15.84,16.05,15.41,15.92,879100,4.30844900715478,4.36556859626478,4.19148984850095,4.33020885062525,3232008.54341683,0.0,1.0
2002-01-08,16.08,16.08,15.53,15.61,710700,4.37372853756621,4.37372853756621,4.22412961370667,4.24588945717715,2612886.44273273,0.0,1.0
2002-01-09,16.0,16.09,15.62,16.0,1420800,4.35196869409573,4.37644851800002,4.24860943761096,4.35196869409573,5223566.9872445,0.0,1.0
2002-01-10,16.38,16.6,16.16,16.25,1749800,4.45532795058051,4.51516752012432,4.39548838103669,4.41996820494098,6433134.51174015,0.0,1.0
2002-01-11,15.67,16.64,15.65,16.4,1413700,4.26220933978001,4.52604744185956,4.25676937891239,4.46076791144813,5197463.85829641,0.0,1.0
2002-01-14,15.9,16.1,15.4,15.67,1301400,4.32476888975764,4.37916849843383,4.18876986806714,4.26220933978001,4784593.24127251,0.0,1.0
2002-01-15,15.94,16.02,15.8,15.9,2253600,4.33564881149287,4.35740865496335,4.29756908541954,4.32476888975764,8285353.71794355,0.0,1.0
2002-01-16,15.56,15.95,15.43,15.95,1301500,4.2322895550081,4.33836879192668,4.19692980936857,4.33836879192668,4784960.89097601,0.0,1.0
2002-01-17,15.48,15.69,15.3,15.53,1246400,4.21052971153762,4.26764930064763,4.16157006372905,4.22412961370667,4582385.90435075,0.0,1.0
2002-01-18,15.49,15.6,15.21,15.38,1784900,4.21324969197143,4.24316947674334,4.13709023982476,4.18332990719952,6562179.5576666,0.0,1.0
2002-01-22,15.49,15.68,15.35,15.49,981000,4.21324969197143,4.26492932021382,4.17516996589809,4.21324969197143,3606643.59127734,0.0,1.0
2002-01-23,16.08,16.39,15.4,15.49,2672400,4.37372853756621,4.45804793101432,4.18876986806714,4.21324969197143,9825070.67617693,0.0,1.0
2002-01-24,16.92,17.2,16.1,16.15,3531200,4.60220689400624,4.67836634615291,4.37916849843383,4.39276840060288,12982446.3297844,0.0,1.0
2002-01-25,16.65,17.1,16.6,16.95,3062900,4.52876742229337,4.65116654181482,4.51516752012432,4.61036683530767,11260742.7683215,0.0,1.0
2002-01-28,17.16,17.17,16.5,16.5,1771200,4.66748642441767,4.67020640485148,4.48796771578623,4.48796771578623,6511811.5482879,0.0,1.0
2002-01-29,17.55,17.88,17.31,17.6,3744700,4.77356566133626,4.86332501565198,4.70828613092482,4.78716556350531,13767378.4467444,0.0,1.0
2002-01-30,18.2,18.21,17.41,17.5,3311300,4.9503643895339,4.95308436996771,4.73548593526292,4.75996575916721,12173984.6318009,0.0,1.0
2002-01-31,18.55,18.77,18.07,18.2,7759500,5.04556370471724,5.10540327426106,4.91500464389437,4.9503643895339,28527778.7426264,0.0,1.0
2002-02-01,18.45,18.98,18.24,18.55,3683800,5.01836390037914,5.16252286337106,4.96124431126914,5.04556370471724,13543479.7773165,0.0,1.0
2002-02-04,17.75,18.41,17.48,18.3,2144000,4.82796527001245,5.0074839786439,4.75452579829959,4.977564193872,7882409.64291399,0.0,1.0
2002-02-05,16.78,17.14,16.43,16.9,10056300,4.5641271679329,4.66204646355005,4.46892785274956,4.59676693313862,36971957.1324795,0.0,1.0
2002-02-06,16.44,16.81,15.7,16.7,6388000,4.47164783318337,4.57228710923433,4.27036928108144,4.54236732446242,23485463.0592045,0.0,1.0
2002-02-07,16.76,16.89,16.45,16.55,3354000,4.55868720706528,4.59404695270481,4.47436781361718,4.50156761795527,12330971.0551929,0.0,1.0
2002-02-08,17.06,17.2,16.7,16.76,2622700,4.64028662007957,4.67836634615291,4.54236732446242,4.55868720706528,9642348.77354036,0.0,1.0
2002-02-11,17.36,17.36,17.01,17.05,2606100,4.72188603309387,4.72188603309387,4.62668671791053,4.63756663964577,9581318.92276033,0.0,1.0
2002-02-12,17.61,17.73,16.95,17.36,2248500,4.78988554393912,4.82252530914483,4.61036683530767,4.72188603309387,8266603.58306534,0.0,1.0
2002-02-13,18.28,18.35,17.68,17.69,4763700,4.97212423300438,4.99116409604104,4.80892540697578,4.8116453874096,17513728.9253495,0.0,1.0
2002-02-14,18.08,18.27,17.76,18.05,1770700,4.91772462432818,4.96940425257057,4.83068525044626,4.90956468302675,6509973.29977043,0.0,1.0
2002-02-15,17.79,18.14,17.1,18.1,2596700,4.83884519174769,4.93404450693104,4.65116654181482,4.9231645851958,9546759.85063189,0.0,1.0
2002-02-19,17.69,18.0,17.48,17.72,1279400,4.8116453874096,4.8959647808577,4.75452579829959,4.81980532871102,4703710.3065038,0.0,1.0
2002-02-20,17.78,17.91,17.33,17.69,1700400,4.83612521131388,4.87148495695341,4.71372609179244,4.8116453874096,6251515.55821406,0.0,1.0
2002-02-21,18.03,18.24,17.72,17.72,1597300,4.90412472215913,4.96124431126914,4.81980532871102,4.81980532871102,5872468.71391162,0.0,1.0
2002-02-22,17.8,17.86,17.31,17.85,2303600,4.8415651721815,4.85788505478436,4.70828613092482,4.85516507435055,8469178.56969061,0.0,1.0
2002-02-25,18.18,18.31,17.63,17.63,2137900,4.94492442866628,4.9802841743058,4.79532550480674,4.79532550480674,7859983.01100084,0.0,1.0
2002-02-26,18.65,18.74,18.08,18.25,1245800,5.07276350905534,5.09724333295963,4.91772462432818,4.96396429170295,4580180.00612978,0.0,1.0
2002-02-27,18.29,18.66,17.6,18.65,2603900,4.97484421343818,5.07548348948915,4.78716556350531,5.07276350905534,9573230.62928347,0.0,1.0
2002-02-28,18.01,18.35,17.7,18.3,1764800,4.89868476129151,4.99116409604104,4.81436536784341,4.977564193872,6488281.96726427,0.0,1.0
2002-03-01,18.95,18.95,17.8,17.85,2029200,5.15436292206963,5.15436292206963,4.8415651721815,4.85516507435055,7460347.78330274,0.0,1.0
2002-03-04,18.66,18.87,18.51,18.87,1465200,5.07548348948915,5.13260307859916,5.034683782982,5.13260307859916,5386803.45559588,0.0,1.0
2002-03-05,17.75,18.32,17.5,18.25,3042400,4.82796527001245,4.98300415473961,4.75996575916721,4.96396429170295,11185374.5791052,0.0,1.0
2002-03-06,17.93,17.98,17.58,17.6,2104000,4.8973247710746,4.91098156073181,4.80172724347415,4.80718995933704,7703128.0879749,0.075,1.0
2002-03-07,17.71,17.81,17.25,17.8,4400400,4.83723489658289,4.86454847589731,4.71159243173658,4.86181711796587,16110667.6988235,0.0,1.0
2002-03-08,17.9,17.98,17.75,17.85,1665700,4.88913069728028,4.91098156073181,4.84816032830866,4.87547390762307,6098431.77573183,0.0,1.0
2002-03-11,17.61,17.9,17.45,17.9,2022000,4.80992131726848,4.88913069728028,4.76621959036541,4.88913069728028,7402911.11876674,0.0,1.0
2002-03-12,17.64,17.64,17.3,17.3,1317700,4.8181153910628,4.8181153910628,4.72524922139379,4.72524922139379,4824340.24787287,0.0,1.0
2002-03-13,17.58,17.9,17.44,17.64,2476700,4.80172724347415,4.88913069728028,4.76348823243397,4.8181153910628,9067650.82485144,0.0,1.0
2002-03-14,17.61,17.68,17.55,17.59,1687900,4.80992131726848,4.82904082278857,4.79353316967983,4.80445860140559,6179710.02837111,0.0,1.0
2002-03-15,17.95,18.09,17.78,17.95,1852100,4.90278748693749,4.94102649797767,4.85635440210298,4.90278748693749,6780876.20329767,0.0,1.0
2002-03-18,18.0,18.15,17.91,17.95,1708000,4.91644427659469,4.95741464556632,4.89186205521172,4.90278748693749,6253299.79765263,0.0,1.0
2002-03-19,18.4,18.47,18.0,18.0,1520500,5.02569859385236,5.04481809937245,4.91644427659469,4.91644427659469,5566828.06928033,0.0,1.0
2002-03-20,18.59,18.63,18.37,18.41,2139200,5.07759439454974,5.08851982627551,5.01750452005803,5.0284299517838,7832001.71378132,0.0,1.0
2002-03-21,18.03,18.75,18.03,18.61,7404700,4.92463835038902,5.12129612145281,4.92463835038902,5.08305711041263,27109958.4377508,0.0,1.0
2002-03-22,17.97,18.14,17.76,17.94,1328100,4.90825020280037,4.95468328763488,4.8508916862401,4.90005612900605,4862416.54640659,0.0,1.0
2002-03-25,17.7,18.1,17.6,18.07,2037000,4.83450353865145,4.94375785590911,4.80718995933704,4.93556378211479,7457828.85703653,0.0,1.0
2002-03-26,17.78,18.04,17.55,18.0,1834600,4.85635440210298,4.92736970832046,4.79353316967983,4.91644427659469,6716805.50864959,0.0,1.0
2002-03-27,17.75,17.95,17.4,17.69,2362700,4.84816032830866,4.90278748693749,4.7525628007082,4.83177218072001,8650276.01400108,0.0,1.0
2002-03-28,17.9,18.04,17.61,17.65,989700,4.88913069728028,4.92736970832046,4.80992131726848,4.82084674899424,3623472.37104028,0.0,1.0
2002-04-01,16.92,17.45,16.8,17.45,4497200,4.62145761999901,4.76621959036541,4.58868132482172,4.76621959036541,16465070.1697912,0.0,1.0
2002-04-02,16.0,16.92,15.95,16.92,3718200,4.3701726903064,4.62145761999901,4.35651590064919,4.62145761999901,13613008.9623138,0.0,1.0
2002-04-03,16.73,16.88,16.2,16.25,3729600,4.56956181930162,4.61053218827325,4.42479984893523,4.43845663859243,13654746.4433989,0.0,1.0
2002-04-04,17.46,17.59,16.75,16.98,2393800,4.76895094829685,4.80445860140559,4.57502453516451,4.63784576758766,8764138.79134711,0.0,1.0
2002-04-05,17.8,18.01,17.3,17.3,2811600,4.86181711796587,4.91917563452614,4.72524922139379,4.72524922139379,10293780.8612881,0.0,1.0
2002-04-08,18.5,18.5,17.8,17.8,2519800,5.05301217316677,5.05301217316677,4.86181711796587,4.86181711796587,9225447.79281328,0.0,1.0
2002-04-09,18.85,18.92,18.38,18.55,3006000,5.14860970076722,5.16772920628731,5.02023587798947,5.06666896282398,11005514.7492645,0.0,1.0
2002-04-10,19.64,19.65,18.7,18.75,3852500,5.3643869773511,5.36711833528254,5.1076393317956,5.12129612145281,14104705.7789559,0.0,1.0
2002-04-11,18.89,19.65,18.51,19.0,4050500,5.15953513249299,5.36711833528254,5.05574353109821,5.18958006973885,14829619.9241171,0.0,1.0
2002-04-12,18.9,19.3,18.87,18.89,2115900,5.16226649042443,5.27152080768209,5.15407241663011,5.15953513249299,7746696.16033559,0.0,1.0
2002-04-15,18.99,19.14,18.88,19.0,2452000,5.1868487118074,5.22781908077903,5.15680377456155,5.18958006973885,8977219.61583386,0.0,1.0
2002-04-16,19.17,19.4,18.97,19.09,2057900,5.23601315457335,5.2988343869965,5.18138599594452,5.21416229112182,7534347.57235909,0.0,1.0
2002-04-17,19.25,19.3,19.09,19.09,1073500,5.25786401802488,5.27152080768209,5.21416229112182,5.21416229112182,3930279.4688408,0.0,1.0
2002-04-18,19.58,19.74,19.01,19.25,1935300,5.34799882976245,5.39170055666552,5.19231142767029,5.25786401802488,7085486.5915674,0.0,1.0
2002-04-19,19.45,19.58,19.2,19.58,1929500,5.31249117665371,5.34799882976245,5.24420722836767,5.34799882976245,7064251.73276975,0.0,1.0
2002-04-22,19.24,19.73,18.88,19.54,1205400,5.25513266009344,5.38896919873407,5.15680377456155,5.33707339803669,4413189.44735976,0.0,1.0
2002-04-23,19.56,19.75,19.15,19.24,759500,5.34253611389957,5.39443191459696,5.23055043871047,5.25513266009344,2780668.14772668,0.0,1.0
2002-04-24,18.79,19.83,18.6,19.56,1826300,5.13222155317857,5.41628277804849,5.08032575248119,5.34253611389957,6686417.69347365,0.0,1.0
2002-04-25,18.95,19.09,18.6,18.84,1450700,5.17592328008164,5.21416229112182,5.08032575248119,5.14587834283578,5311277.52719828,0.0,1.0
2002-04-26,18.75,19.45,18.71,19.3,1656600,5.12129612145281,5.31249117665371,5.11037068972704,5.27152080768209,6065115.01451483,0.0,1.0
2002-04-29,18.98,19.25,18.81,18.82,2060200,5.18411735387596,5.25786401802488,5.13768426904146,5.1404156269729,7542768.29222713,0.0,1.0
2002-04-30,19.16,19.16,18.83,19.04,1293200,5.23328179664191,5.23328179664191,5.14314698490434,5.20050550146461,4734641.27536556,0.0,1.0
2002-05-01,19.61,19.64,19.35,19.45,4101400,5.35619290355678,5.3643869773511,5.2851775973393,5.31249117665371,15015974.1159792,0.0,1.0
2002-05-02,19.84,20.0,19.35,19.68,2890300,5.41901413597993,5.46271586288299,5.2851775973393,5.37531240907687,10581915.9280769,0.0,1.0
2002-05-03,19.63,19.89,19.37,19.84,3046200,5.36165561941966,5.43267092563714,5.29064031320218,5.41901413597993,11152694.2878275,0.0,1.0
2002-05-06,19.32,19.81,19.17,19.8,1665000,5.27698352354497,5.41082006218561,5.23601315457335,5.40808870425417,6095868.94794591,0.0,1.0
2002-05-07,20.1,20.59,19.36,19.5,2853600,5.49002944219741,5.62386598083804,5.28790895527074,5.32614796631092,10447550.5284435,0.0,1.0
2002-05-08,20.05,20.97,19.51,20.85,2923000,5.4763726525402,5.72765758223282,5.32887932424236,5.69488128705552,10701636.597505,0.0,1.0
2002-05-09,20.06,20.51,19.9,20.4,3161200,5.47910401047164,5.60201511738651,5.43540228356858,5.57197018014065,11573730.2812292,0.0,1.0
2002-05-10,20.4,20.7,20.1,20.2,4640600,5.57197018014065,5.6539109180839,5.49002944219741,5.51734302151182,16990083.7476503,0.0,1.0
2002-05-13,20.61,20.87,20.37,20.47,2685700,5.62932869670093,5.70034400291841,5.56377610634633,5.59108968566075,9832837.97807707,0.0,1.0
2002-05-14,21.1,21.14,20.82,20.97,3343800,5.76316523534156,5.77409066706733,5.6866872132612,5.72765758223282,12242262.2151,0.0,1.0
2002-05-15,20.89,21.63,20.89,21.08,2397700,5.70580671878129,5.90792720570796,5.70580671878129,5.75770251947868,8778417.40329724,0.0,1.0
2002-05-16,21.6,21.76,20.64,20.84,2470500,5.89973313191364,5.9434348588167,5.63752277049525,5.69214992912408,9044951.49303325,0.0,1.0
2002-05-17,22.25,22.25,21.55,21.7,3527600,6.07727139745733,6.07727139745733,5.88607634225643,5.92704671122805,12915187.5680324,0.0,1.0
2002-05-20,21.5,22.34,21.36,22.28,3651600,5.87241955259922,6.10185361884031,5.83418054155904,6.08546547125166,13369174.204396,0.0,1.0
2002-05-21,20.78,21.23,20.5,21.2,3301500,5.67576178153543,5.7986728884503,5.59928375945507,5.79047881465597,12087394.1931792,0.0,1.0
2002-05-22,20.72,20.99,20.5,20.68,1910800,5.65937363394678,5.7331202980957,5.59928375945507,5.64844820222102,6995787.61906009,0.0,1.0
2002-05-23,20.74,21.19,20.6,20.95,2980800,5.66483634980966,5.78774745672453,5.62659733876948,5.72219486636994,10913252.9489713,0.0,1.0
2002-05-24,20.85,20.96,20.52,20.75,1855500,5.69488128705552,5.72492622430138,5.60474647531795,5.66756770774111,6793324.22397216,0.0,1.0
2002-05-28,20.15,21.0,20.0,20.95,1753000,5.50368623185462,5.73585165602714,5.46271586288299,5.72219486636994,6418053.01246197,0.0,1.0
2002-05-29,20.33,20.39,19.92,20.05,1594000,5.55285067462056,5.56923882220921,5.44086499943146,5.4763726525402,5835924.98680228,0.0,1.0
2002-05-30,20.2,20.28,19.95,20.2,2594400,5.51734302151182,5.53919388496336,5.44905907322579,5.51734302151182,9498572.01114167,0.0,1.0
2002-05-31,20.99,21.0,20.1,20.3,1958200,5.7331202980957,5.73585165602714,5.49002944219741,5.54465660082624,7169327.67199261,0.0,1.0
2002-06-03,20.49,20.95,20.48,20.74,1449100,5.59655240152363,5.72219486636994,5.59382104359219,5.66483634980966,5305419.63511617,0.0,1.0
2002-06-04,20.56,20.6,20.02,20.24,1826100,5.61567190704372,5.62659733876948,5.46817857874588,5.52826845323759,6685685.45696338,0.0,1.0
2002-06-05,21.41,21.55,20.65,20.72,3167100,5.86832251570206,5.90669547937316,5.6600121414875,5.67919862332305,11554854.1884951,0.075,1.0
2002-06-06,20.1,21.8,19.5,21.75,10870900,5.50926121277961,5.97521862878584,5.34480565418917,5.9615139989033,39661414.0373563,0.0,1.0
2002-06-07,20.43,20.46,19.85,19.94,2540300,5.59971177000434,5.60793454793387,5.44073806336692,5.46540639715549,9268035.77248401,0.0,1.0
2002-06-10,20.62,20.9,20.33,20.33,4614100,5.65178936355798,5.72853529090019,5.57230251023927,5.57230251023927,16834091.9804033,0.0,1.0
2002-06-11,20.65,20.91,20.43,20.78,3283500,5.6600121414875,5.73127621687669,5.59971177000434,5.6956441791821,11979528.1891711,0.0,1.0
2002-06-12,20.35,20.87,20.0,20.3,5977300,5.57778436219229,5.72031251297066,5.48185195301453,5.56407973230975,21807593.6790413,0.0,1.0
2002-06-13,20.37,20.53,20.21,20.36,1634100,5.5832662141453,5.62712102976942,5.53941139852119,5.58052528816879,5961853.81876791,0.0,1.0
2002-06-14,20.38,20.38,19.1,19.78,4424400,5.58600714012181,5.58600714012181,5.23516861512888,5.42155158153137,16141990.1081676,0.0,1.0
2002-06-17,20.81,20.84,20.11,20.3,2531700,5.70386695711162,5.71208973504114,5.51200213875611,5.56407973230975,9236659.51470211,0.0,1.0
2002-06-18,20.76,21.1,20.43,20.82,2334700,5.69016232722908,5.78335381043033,5.59971177000434,5.70660788308813,8517924.30737253,0.0,1.0
2002-06-19,20.95,21.05,20.56,20.65,1680100,5.74223992078272,5.7696491805478,5.63534380769894,5.6600121414875,6129680.3138804,0.0,1.0
2002-06-20,20.57,21.0,20.5,20.97,3464300,5.63808473367545,5.75594455066526,5.6188982518399,5.74772177273574,12639159.2830045,0.0,1.0
2002-06-21,20.53,20.78,20.35,20.45,3174900,5.62712102976942,5.6956441791821,5.57778436219229,5.60519362195736,11583311.7246229,0.0,1.0
2002-06-24,20.47,20.96,19.91,20.48,3409200,5.61067547391037,5.74498084675923,5.45718361922597,5.61341639988688,12438132.3290763,0.0,1.0
2002-06-25,20.09,20.9,19.9,20.25,1864400,5.5065202868031,5.72853529090019,5.45444269324946,5.55037510242721,6802080.81495067,0.0,1.0
2002-06-26,19.8,20.09,19.25,20.09,2905100,5.42703343348439,5.5065202868031,5.27628250477649,5.5065202868031,10598972.8467674,0.0,1.0
2002-06-27,20.6,20.85,19.8,20.1,3033700,5.64630751160497,5.71483066101765,5.42703343348439,5.50926121277961,11068157.3526689,0.0,1.0
2002-06-28,21.3,21.84,20.74,20.8,3761200,5.83817232996048,5.98618233269187,5.68468047527607,5.70112603113511,13722369.8568936,0.0,1.0
2002-07-01,20.9,21.29,20.81,21.08,2257900,5.72853529090019,5.83543140398397,5.70386695711162,5.77787195847732,8237727.028576,0.0,1.0
2002-07-02,20.3,20.79,20.11,20.75,2309000,5.56407973230975,5.69838510515861,5.51200213875611,5.68742140125258,8424160.37423358,0.0,1.0
2002-07-03,20.47,20.68,20.06,20.2,2085000,5.61067547391037,5.66823491941703,5.49829750887358,5.53667047254468,7606918.3110771,0.0,1.0
2002-07-05,20.9,21.33,20.63,20.75,1143400,5.72853529090019,5.84639510789,5.65453028953449,5.68742140125258,4171582.92416573,0.0,1.0
2002-07-08,20.81,21.1,20.55,20.8,1995500,5.70386695711162,5.78335381043033,5.63260288172243,5.70112603113511,7280386.32602127,0.0,1.0
2002-07-09,20.61,21.58,20.6,21.1,2437100,5.64904843758148,5.91491825730268,5.64630751160497,5.78335381043033,8891520.67910119,0.0,1.0
2002-07-10,19.85,20.83,19.7,20.75,2311800,5.44073806336692,5.70934880906464,5.39962417371931,5.68742140125258,8434375.90002305,0.0,1.0
2002-07-11,19.51,20.4,19.2,19.99,3153600,5.34754658016568,5.59148899207482,5.26257787489395,5.47911102703802,11505600.7605816,0.0,1.0
2002-07-12,19.0,20.1,18.85,20.0,2714800,5.20775935536381,5.50926121277961,5.1666454657162,5.48185195301453,9904681.93329117,0.0,1.0
2002-07-15,18.34,18.84,16.75,18.65,3316300,5.02685824091433,5.16390453973969,4.59105101064967,5.11182694618605,12099195.7769904,0.0,1.0
2002-07-16,17.45,18.13,17.4,17.95,2976000,4.78291582900518,4.96929879540767,4.76921119912264,4.91996212783054,10857644.5533647,0.0,1.0
2002-07-17,16.4,18.03,15.75,17.65,8213300,4.49511860147192,4.9418895356426,4.31695841299894,4.83773434853532,29965420.7023355,0.0,1.0
2002-07-18,17.39,18.0,16.5,16.6,4047600,4.76647027314614,4.93366675771308,4.52252786123699,4.54993712100206,14767272.2090722,0.0,1.0
2002-07-19,16.5,17.36,16.38,17.3,2583500,4.52252786123699,4.75824749521661,4.4896367495189,4.74180193935757,9425646.74180704,0.0,1.0
2002-07-22,16.09,17.03,15.69,16.1,2465700,4.41014989620019,4.66779693799187,4.3005128571399,4.4128908221767,8995864.97823636,0.0,1.0
2002-07-23,15.95,16.7,15.61,16.04,2154100,4.37177693252909,4.57734638076713,4.27858544932784,4.39644526631765,7859022.8939526,0.0,1.0
2002-07-24,16.98,17.2,15.3,15.3,3359900,4.65409230810934,4.7143926795925,4.19361674405612,4.19361674405612,12258266.1071405,0.0,1.0
2002-07-25,17.1,17.6,16.4,16.9,2772700,4.68698341982743,4.82402971865279,4.49511860147192,4.63216490029728,10115924.4130089,0.0,1.0
2002-07-26,17.6,17.84,16.4,16.95,2536100,4.82402971865279,4.88981194208896,4.49511860147192,4.64586953017982,9252712.48379982,0.0,1.0
2002-07-29,18.74,19.1,17.05,17.61,3116200,5.13649527997462,5.23516861512888,4.67327878994489,4.8267706446293,11369150.523251,0.0,1.0
2002-07-30,18.47,18.85,17.9,18.75,2099500,5.06249027860892,5.1666454657162,4.90625749794801,5.13923620595112,7659820.14105821,0.0,1.0
2002-07-31,17.97,18.3,17.05,18.3,3172300,4.92544397978356,5.0158945370083,4.67327878994489,5.0158945370083,11573825.8792469,0.0,1.0
2002-08-01,17.0,17.8,16.8,17.8,2299100,4.65957416006235,4.87884823818293,4.60475564053221,4.87884823818293,8388041.19376372,0.0,1.0
2002-08-02,16.42,16.95,16.08,16.95,1506900,4.50060045342493,4.64586953017982,4.40740897022368,4.64586953017982,5497777.07576119,0.0,1.0
2002-08-05,16.07,16.95,16.0,16.39,1094700,4.40466804424718,4.64586953017982,4.38548156241163,4.49237767549541,3993905.74347055,0.0,1.0
2002-08-06,15.6,16.45,15.59,15.75,5711100,4.27584452335133,4.50882323135445,4.27310359737483,4.31695841299894,20836389.0486295,0.0,1.0
2002-08-07,14.74,15.98,14.0,15.7,7275600,4.04012488937171,4.37999971045861,3.83729636711017,4.30325378311641,26544314.083488,0.0,1.0
2002-08-08,15.08,15.32,14.35,14.74,2731900,4.13331637257296,4.19909859600913,3.93322877628793,4.04012488937171,9967069.60864821,0.0,1.0
2002-08-09,14.93,15.08,14.58,14.95,2606300,4.09220248292535,4.13331637257296,3.99627007374759,4.09768433487836,9508830.30894975,0.0,1.0
2002-08-12,13.6,14.15,13.35,14.03,4817000,3.72765932804988,3.87841025675778,3.6591361786372,3.84551914503969,17574352.7599321,0.0,1.0
2002-08-13,14.39,14.75,13.55,13.6,2882900,3.94419248019396,4.04286581534822,3.71395469816735,3.72765932804988,10517978.3208653,0.0,1.0
2002-08-14,15.23,15.29,14.09,14.28,2027800,4.17443026222057,4.19087581807961,3.86196470089874,3.91404229445238,7398229.71280678,0.0,1.0
2002-08-15,15.97,16.07,15.23,15.23,2720900,4.3772587844821,4.40466804424718,4.17443026222057,4.17443026222057,9926937.18590393,0.0,1.0
2002-08-16,15.82,15.98,15.46,15.97,1907700,4.3361448948345,4.37999971045861,4.23747155968023,4.3772587844821,6960056.62448046,0.0,1.0
2002-08-19,16.34,16.5,15.2,15.62,2473000,4.47867304561287,4.52252786123699,4.16620748429104,4.28132637530435,9022498.3133303,0.0,1.0
2002-08-20,15.98,16.34,15.9,16.34,2796400,4.37999971045861,4.47867304561287,4.35807230264655,4.47867304561287,10202391.5420125,0.0,1.0
2002-08-21,16.61,16.75,16.27,16.3,3302400,4.55267804697857,4.59105101064967,4.45948656377732,4.46770934170684,12048482.9882499,0.0,1.0
2002-08-22,16.91,17.09,16.25,16.35,3294600,4.63490582627379,4.68424249385092,4.45400471182431,4.48141397158938,12020025.4521221,0.0,1.0
2002-08-23,16.23,16.8,16.18,16.8,3085000,4.44852285987129,4.60475564053221,4.43481822998876,4.60475564053221,11255320.37874,0.0,1.0
2002-08-26,16.87,17.12,16.28,16.59,2995000,4.62394212236776,4.69246527178044,4.46222748975383,4.54719619502555,10926964.1926503,0.0,1.0
2002-08-27,15.95,16.54,15.62,16.41,2634200,4.37177693252909,4.53349156514302,4.28132637530435,4.49785952744842,9610620.72663755,0.0,1.0
2002-08-28,15.4,15.95,15.28,15.95,2022600,4.22102600382119,4.37177693252909,4.1881348921031,4.37177693252909,7379258.02205493,0.0,1.0
2002-08-29,15.3,15.48,14.8,15.35,2198300,4.19361674405612,4.24295341163325,4.05657044523075,4.20732137393865,8020282.2653433,0.0,1.0
2002-08-30,15.29,15.7,15.2,15.35,1447400,4.19087581807961,4.30325378311641,4.16620748429104,4.20732137393865,5280697.15273525,0.0,1.0
2002-09-03,14.72,15.29,14.6,15.26,2146600,4.0346430374187,4.19087581807961,4.00175192570061,4.18265304015009,7831659.87844512,0.0,1.0
2002-09-04,15.16,15.17,14.6,14.8,2850200,4.17580072520882,4.17855521117532,4.02154951108501,4.07663923041494,10347484.1936666,0.075,1.0
2002-09-05,15.09,15.12,14.52,14.7,2819400,4.15651932344334,4.16478278134283,3.99951362335304,4.04909437074998,10235666.5972998,0.0,1.0
2002-09-06,16.1,16.12,15.15,15.2,1768600,4.4347224060595,4.44023137799249,4.17304623924232,4.18681866907481,6420798.73163948,0.0,1.0
2002-09-09,16.35,16.5,15.64,16.05,1851100,4.50358455522191,4.54490184471936,4.30801605160066,4.42094997622702,6720310.15047939,0.0,1.0
2002-09-10,16.68,16.68,16.31,16.54,1661800,4.5944825921163,4.5944825921163,4.49256661135593,4.55591978858535,6033067.58579582,0.0,1.0
2002-09-11,16.81,17.11,16.8,17.0,1413900,4.63029090968076,4.71292548867565,4.62753642371426,4.68262614304419,5133081.1526999,0.0,1.0
2002-09-12,15.5,16.0,15.34,16.0,3509100,4.2694532480697,4.40717754639453,4.22538147260576,4.40717754639453,12739582.0588014,0.0,1.0
2002-09-13,15.78,15.91,15.4,15.5,1354400,4.34657885513161,4.38238717269606,4.24190838840474,4.2694532480697,4917069.88699113,0.0,1.0
2002-09-16,15.95,16.2,15.75,15.75,897300,4.39340511656205,4.46226726572446,4.33831539723212,4.33831539723212,3257595.10454603,0.0,1.0
2002-09-17,15.93,16.37,15.89,16.05,1691900,4.38789614462906,4.50909352715491,4.37687820076307,4.42094997622702,6142343.87315437,0.0,1.0
2002-09-18,16.16,16.23,15.6,15.93,1048000,4.45124932185848,4.47053072362395,4.29699810773467,4.38789614462906,3804702.62962692,0.0,1.0
2002-09-19,15.97,16.25,15.8,16.13,965400,4.39891408849504,4.47603969555695,4.3520878270646,4.44298586395899,3504828.16664297,0.0,1.0
2002-09-20,15.98,16.35,15.5,16.35,2883600,4.40166857446154,4.50358455522191,4.2694532480697,4.50358455522191,10468740.9377788,0.0,1.0
2002-09-23,15.41,15.68,15.33,15.6,1654600,4.24466287437123,4.31903399546664,4.22262698663926,4.29699810773467,6006928.40742434,0.0,1.0
2002-09-24,15.41,15.42,15.03,15.4,1904400,4.24466287437123,4.24741736033773,4.13999240764436,4.24190838840474,6913812.67925717,0.0,1.0
2002-09-25,15.57,15.85,15.2,15.5,2838200,4.28873464983518,4.36586025689708,4.18681866907481,4.2694532480697,10303918.8963808,0.0,1.0
2002-09-26,15.71,16.17,15.49,15.63,1676400,4.32729745336613,4.45400380782498,4.26669876210321,4.30526156563416,6086072.03082688,0.0,1.0
2002-09-27,15.15,16.0,15.11,15.71,1726200,4.17304623924232,4.40717754639453,4.16202829537634,4.32729745336613,6266868.01456297,0.0,1.0
2002-09-30,14.34,14.71,13.87,14.63,2194100,3.9499328759561,4.05184885671647,3.82047203553076,4.0298129689845,7965551.56456529,0.0,1.0
2002-10-01,14.03,14.35,13.61,14.25,7012400,3.86454381099471,3.9526873619226,3.74885540040185,3.92514250225763,25458107.5572479,0.0,1.0
2002-10-02,13.95,14.75,13.91,14.01,1526900,3.84250792326273,4.06286680058246,3.83148997939675,3.85903483906171,5543321.03547457,0.0,1.0
2002-10-03,13.4,13.97,13.3,13.95,2872800,3.69101119510542,3.84801689519573,3.66346633544046,3.84250792326273,10429532.1702216,0.0,1.0
2002-10-04,13.73,13.99,12.75,13.45,2227500,3.78190923199981,3.85352586712872,3.51196960728314,3.7047836249379,8086808.30867745,0.0,1.0
2002-10-07,12.9,13.61,12.68,13.5,4097500,3.55328689678059,3.74885540040185,3.49268820551767,3.71855605477039,14875733.802382,0.0,1.0
2002-10-08,13.91,14.02,12.94,13.2,3174100,3.83148997939675,3.86178932502821,3.56430484064658,3.63592147577549,11523384.1762393,0.0,1.0
2002-10-09,13.14,13.68,12.91,13.55,2506200,3.61939455997651,3.76813680216733,3.55604138274709,3.73232848460287,9098612.33814026,0.0,1.0
2002-10-10,13.51,13.75,12.53,12.9,3686700,3.72131054073688,3.7874182039328,3.45137091602022,3.55328689678059,13384348.4586313,0.0,1.0
2002-10-11,14.75,15.05,13.8,13.9,1922600,4.06286680058246,4.14550137957736,3.80119063376528,3.82873549343025,6979886.71347397,0.0,1.0
2002-10-14,14.52,15.18,14.27,14.3,2105700,3.99951362335304,4.18130969714181,3.93065147419062,3.93891493209011,7644620.54122653,0.0,1.0
2002-10-15,15.3,15.57,15.08,15.25,2217200,4.21436352873977,4.28873464983518,4.15376483747685,4.20059109890729,8049414.76184047,0.0,1.0
2002-10-16,14.7,15.52,14.59,15.3,2175400,4.04909437074998,4.2749622200027,4.01879502511851,4.21436352873977,7897662.30962824,0.0,1.0
2002-10-17,15.39,15.55,15.06,15.5,3150200,4.23915390243824,4.28322567790219,4.14825586554385,4.2694532480697,11436616.6258118,0.0,1.0
2002-10-18,16.06,16.28,15.23,15.39,2221600,4.42370446219351,4.48430315345644,4.1950821269743,4.23915390243824,8065388.7041786,0.0,1.0
2002-10-21,16.7,16.8,15.48,15.81,1915800,4.59999156404929,4.62753642371426,4.26394427613671,4.3548423130311,6955199.71167868,0.0,1.0
2002-10-22,15.98,16.7,15.84,16.7,2566900,4.40166857446154,4.59999156404929,4.36310577093059,4.59999156404929,9318980.13357762,0.0,1.0
2002-10-23,15.87,16.0,15.64,15.64,3048400,4.37136922883008,4.40717754639453,4.30801605160066,4.30801605160066,11067037.6871705,0.0,1.0
2002-10-24,15.32,16.07,15.2,16.0,1921000,4.21987250067277,4.42645894816001,4.18681866907481,4.40717754639453,6974078.00716919,0.0,1.0
2002-10-25,16.35,16.42,15.06,15.2,2017500,4.50358455522191,4.52286595698739,4.14825586554385,4.18681866907481,7324415.60617588,0.0,1.0
2002-10-28,15.46,16.49,15.26,16.35,1973500,4.25843530420372,4.54214735875286,4.20334558487379,4.50358455522191,7164676.18279458,0.0,1.0
2002-10-29,15.5,15.7,14.77,15.41,2330900,4.2694532480697,4.32454296739964,4.06837577251545,4.24466287437123,8462195.95362347,0.0,1.0
2002-10-30,15.38,15.69,15.15,15.65,2554600,4.23639941647174,4.32178848143314,4.17304623924232,4.31077053756715,9274325.70385968,0.0,1.0
2002-10-31,15.67,15.85,15.31,15.31,2109400,4.31627950950015,4.36586025689708,4.21711801470627,4.21711801470627,7658053.17455631,0.0,1.0
2002-11-01,16.29,16.4,15.31,15.42,2034200,4.48705763942293,4.5173569850544,4.21711801470627,4.24741736033773,7385043.97823196,0.0,1.0
2002-11-04,15.6,16.72,15.51,16.72,2330800,4.29699810773467,4.60550053598229,4.2722077340362,4.60550053598229,8461832.90947941,0.0,1.0
2002-11-05,16.07,16.12,15.59,15.59,1417100,4.42645894816001,4.44023137799249,4.29424362176817,4.29424362176817,5144698.56530945,0.0,1.0
2002-11-06,15.89,16.11,15.5,15.92,1760800,4.37687820076307,4.437476892026,4.2694532480697,4.38514165866256,6392481.2884037,0.0,1.0
2002-11-07,15.38,15.8,15.25,15.6,2280600,4.23639941647174,4.3520878270646,4.20059109890729,4.29699810773467,8279584.74916714,0.0,1.0
2002-11-08,14.98,15.65,14.75,15.15,2068200,4.12621997781188,4.31077053756715,4.06286680058246,4.17304623924232,7508478.9872084,0.0,1.0
2002-11-11,14.16,14.99,13.99,14.99,2276300,3.90035212855916,4.12897446377838,3.85352586712872,4.12897446377838,8263973.85097306,0.0,1.0
2002-11-12,15.0,15.1,14.2,14.26,1697300,4.13172894974487,4.15927380940984,3.91137007242515,3.92789698822413,6161948.256933,0.0,1.0
2002-11-13,15.25,15.25,14.45,14.75,1904400,4.20059109890729,4.20059109890729,3.98023222158756,4.06286680058246,6913812.67925716,0.0,1.0
2002-11-14,15.63,15.93,15.26,15.6,1479000,4.30526156563416,4.38789614462906,4.20334558487379,4.29699810773467,5369422.8904754,0.0,1.0
2002-11-15,15.71,16.11,15.45,15.58,2324800,4.32729745336613,4.437476892026,4.25568081823722,4.29148913580168,8440050.26083652,0.0,1.0
2002-11-18,15.28,15.78,15.22,15.77,1277300,4.20885455680678,4.34657885513161,4.1923276410078,4.34382436916511,4637162.85192983,0.0,1.0
2002-11-19,15.32,15.37,14.91,15.13,3161000,4.21987250067277,4.23364493050525,4.10693857604641,4.16753726730933,11475825.393369,0.0,1.0
2002-11-20,16.05,16.09,15.07,15.33,3161900,4.42094997622702,4.431967920093,4.15101035151035,4.22262698663926,11479092.7906654,0.0,1.0
2002-11-21,16.11,16.11,14.9,15.5,5132400,4.437476892026,4.437476892026,4.10418409007991,4.2694532480697,18632877.6491385,0.0,1.0
2002-11-22,16.86,17.21,16.12,16.12,4832600,4.64406333951324,4.74047034834062,4.44023137799249,4.44023137799249,17544471.3052815,0.0,1.0
2002-11-25,16.68,17.03,16.5,17.03,2577700,4.5944825921163,4.69088960094368,4.54490184471936,4.69088960094368,9358188.90113484,0.0,1.0
2002-11-26,16.2,16.49,16.1,16.48,1435400,4.46226726572446,4.54214735875286,4.4347224060595,4.53939287278637,5211135.64367031,0.0,1.0
2002-11-27,17.25,17.28,16.15,16.2,4580200,4.75148829220661,4.7597517501061,4.44849483589198,4.46226726572446,16628147.8857034,0.0,1.0
2002-11-29,17.01,17.4,17.0,17.3,1127500,4.68538062901069,4.79280558170405,4.68262614304419,4.76526072203909,4093322.72414537,0.0,1.0
2002-12-02,16.81,18.5,16.65,18.0,5396900,4.63029090968076,5.09579903801868,4.58621913421681,4.95807473969385,19593129.4101465,0.0,1.0
2002-12-03,16.17,16.65,16.1,16.53,1660800,4.45400380782498,4.58621913421681,4.4347224060595,4.55316530261885,6029437.14435533,0.0,1.0
2002-12-04,16.0,16.33,15.8,15.95,2294800,4.42783619114326,4.51916031258559,4.37248823875397,4.41399920304593,8292267.01598457,0.075,1.0
2002-12-05,15.06,16.01,14.3,16.01,5677400,4.16770081491359,4.43060358876272,3.95737859583429,4.43060358876272,20515302.7525496,0.0,1.0
2002-12-06,15.19,15.45,14.83,15.0,2306000,4.20367698396663,4.27562932207271,4.10405066966591,4.1510964291968,8332738.25120291,0.0,1.0
2002-12-09,14.71,15.2,14.59,15.2,2689700,4.07084189823233,4.20644438158609,4.03763312679876,4.20644438158609,9719239.40774522,0.0,1.0
2002-12-10,14.94,15.0,14.68,14.9,2221700,4.13449204348002,4.1510964291968,4.06253970537394,4.12342245300216,8028119.93612206,0.0,1.0
2002-12-11,14.7,14.97,14.6,14.91,2613700,4.06807450061287,4.14279423633841,4.04040052441822,4.12618985062162,9444613.16876367,0.0,1.0
2002-12-12,14.63,14.91,14.41,14.7,2543400,4.04870271727662,4.12618985062162,3.9878199696484,4.06807450061287,9190583.89770575,0.0,1.0
2002-12-13,14.57,14.75,14.45,14.64,1522800,4.03209833155983,4.08191148871019,3.99888956012625,4.05147011489608,5502642.58843529,0.0,1.0
2002-12-16,15.0,15.0,14.46,14.5,2418600,4.1510964291968,4.1510964291968,4.00165695774572,4.01272654822358,8739618.70527293,0.0,1.0
2002-12-17,14.11,15.01,14.1,15.01,3602500,3.90479804106446,4.15386382681627,3.902030643445,4.15386382681627,13017645.0780392,0.0,1.0
2002-12-18,13.75,14.25,13.4,14.11,4381800,3.80517172676374,3.94354160773696,3.70831281008248,3.90479804106446,15833648.0785433,0.0,1.0
2002-12-19,13.92,14.15,13.6,13.73,2190400,3.85221748629463,3.91586763154232,3.76366076247177,3.79963693152481,7915017.28769942,0.0,1.0
2002-12-20,14.03,14.15,13.68,13.92,3939700,3.88265886010874,3.91586763154232,3.78579994342748,3.85221748629463,14236118.3383626,0.0,1.0
2002-12-23,13.82,14.04,13.47,14.04,3374700,3.82454351009999,3.88542625772821,3.72768459341873,3.88542625772821,12194489.0617235,0.0,1.0
2002-12-24,13.6,13.7,13.35,13.66,1079100,3.76366076247177,3.79133473866641,3.69447582198516,3.78026514818856,3899331.24322335,0.0,1.0
2002-12-26,13.81,14.07,13.64,13.69,1544000,3.82177611248052,3.8937284505866,3.77473035294963,3.78856734104695,5579248.85509857,0.0,1.0
2002-12-27,13.62,13.88,13.56,13.7,1090700,3.7691955577107,3.84114789581678,3.75259117199391,3.79133473866641,3941247.87969948,0.0,1.0
2002-12-30,13.96,14.07,13.26,13.45,2169000,3.86328707677249,3.8937284505866,3.66956924340997,3.7221497981798,7837688.32040725,0.0,1.0
2002-12-31,13.93,14.05,13.54,13.86,3275600,3.8549848839141,3.88819365534767,3.74705637675498,3.83561310057785,11836390.9001042,0.0,1.0
2003-01-02,14.0,14.14,13.6,13.9,4906300,3.87435666725035,3.91310023392285,3.76366076247177,3.8466826910557,17728930.4778304,0.0,1.0
2003-01-03,13.4,14.01,13.18,14.01,3359100,3.70831281008248,3.87712406486981,3.64743006245426,3.87712406486981,12138118.4126694,0.0,1.0
2003-01-06,13.48,13.63,13.36,13.45,3152700,3.73045199103819,3.77196295533016,3.69724321960462,3.7221497981798,11392291.3636459,0.0,1.0
2003-01-07,14.05,14.2,13.36,13.48,5285600,3.88819365534767,3.92970461963964,3.69724321960462,3.73045199103819,19099532.2205369,0.0,1.0
2003-01-08,13.75,14.06,13.57,13.85,3162500,3.80517172676374,3.89096105296714,3.75535856961337,3.83284570295838,11427703.6944619,0.0,1.0
2003-01-09,14.18,14.33,13.7,14.26,5026300,3.92416982440071,3.96568078869268,3.79133473866641,3.94630900535643,18162550.8551696,0.0,1.0
2003-01-10,13.94,14.29,13.71,13.83,2778300,3.85775228153356,3.95461119821482,3.79410213628588,3.82731090771945,10039395.7863474,0.0,1.0
2003-01-13,13.72,14.1,13.55,14.04,2228500,3.79686953390534,3.902030643445,3.74982377437445,3.88542625772821,8052691.75750464,0.0,1.0
2003-01-14,13.61,13.75,13.47,13.62,2293700,3.76642816009123,3.80517172676374,3.72768459341873,3.7691955577107,8288292.16252564,0.0,1.0
2003-01-15,13.18,13.47,13.09,13.35,4440200,3.64743006245426,3.72768459341873,3.62252348387908,3.69447582198516,16044676.6621818,0.0,1.0
2003-01-16,12.98,13.32,12.87,13.22,5208800,3.59208211006497,3.68617362912676,3.56164073625086,3.65849965293212,18822015.1790398,0.0,1.0
2003-01-17,12.75,12.98,12.65,12.98,2501600,3.52843196481728,3.59208211006497,3.50075798862264,3.59208211006497,9039539.46626592,0.0,1.0
2003-01-21,12.4,13.0,12.4,12.9,2260800,3.43157304813602,3.5976169053039,3.43157304813602,3.56994292910925,8169407.90907179,0.0,1.0
2003-01-22,12.45,12.65,12.31,12.41,2320200,3.44541003623335,3.50075798862264,3.40666646956084,3.43434044575549,8384049.99585471,0.0,1.0
2003-01-23,12.97,13.0,12.55,12.75,2687000,3.5893147124455,3.5976169053039,3.47308401242799,3.52843196481728,9709482.94925509,0.0,1.0
2003-01-24,12.5,12.94,12.4,12.94,2323700,3.45924702433067,3.58101251958711,3.43157304813602,3.58101251958711,8396697.25686045,0.0,1.0
2003-01-27,12.4,12.7,12.31,12.37,2052500,3.43157304813602,3.51459497671996,3.40666646956084,3.42327085527763,7416715.20407372,0.0,1.0
2003-01-28,12.6,12.65,12.39,12.5,2340800,3.48692100052532,3.50075798862264,3.42880565051656,3.45924702433067,8458488.16063128,0.0,1.0
2003-01-29,12.52,12.7,12.4,12.45,2750100,3.4647818195696,3.51459497671996,3.43157304813602,3.44541003623335,9937494.99767264,0.0,1.0
2003-01-30,12.2,12.7,12.12,12.47,1988800,3.37622509574673,3.51459497671996,3.35408591479102,3.45094483147228,7186535.05376945,0.0,1.0
2003-01-31,12.59,12.7,12.11,12.18,2076000,3.48415360290585,3.51459497671996,3.35131851717155,3.3706903005078,7501632.52796931,0.0,1.0
2003-02-03,12.66,12.99,12.52,12.9,5284600,3.5035253862421,3.59484950768443,3.4647818195696,3.56994292910925,19095918.7173924,0.0,1.0
2003-02-04,12.55,12.55,12.32,12.5,2924500,3.47308401242799,3.47308401242799,3.40943386718031,3.45924702433067,10567689.9460724,0.0,1.0
2003-02-05,12.35,12.68,12.25,12.55,3136100,3.4177360600387,3.50906018148103,3.39006208384406,3.47308401242799,11332307.2114473,0.0,1.0
2003-02-06,12.07,12.56,12.0,12.5,3484800,3.34024892669369,3.47585141004746,3.32087714335744,3.45924702433067,12592335.7579323,0.0,1.0
2003-02-07,11.67,12.18,11.5,12.1,3134000,3.22955302191511,3.3706903005078,3.18250726238422,3.34855111955209,11324718.8548439,0.0,1.0
2003-02-10,11.75,11.85,11.55,11.85,1682300,3.25169220287083,3.27936617906547,3.19634425048154,3.27936617906547,6078996.33998207,0.0,1.0
2003-02-11,11.6,12.04,11.55,11.75,1869500,3.21018123857886,3.3319467338353,3.19634425048154,3.25169220287083,6755444.12863133,0.0,1.0
2003-02-12,11.5,11.85,11.5,11.61,1184000,3.18250726238422,3.27936617906547,3.18250726238422,3.21294863619833,4278387.72308076,0.0,1.0
2003-02-13,11.3,11.51,10.91,11.51,3616300,3.12715930999493,3.18527466000368,3.01923080283581,3.18527466000368,13067511.4214332,0.0,1.0
2003-02-14,11.56,11.57,11.21,11.29,1757900,3.199111648101,3.20187904572047,3.10225273141974,3.12439191237546,6352177.17770581,0.0,1.0
2003-02-18,11.89,11.93,11.62,11.66,2128500,3.29043576954333,3.30150536002119,3.21571603381779,3.22678562429565,7691341.44305525,0.0,1.0
2003-02-19,11.44,11.86,11.26,11.83,1440000,3.16590287666743,3.28213357668494,3.11608971951707,3.27383138382655,5203444.5280712,0.0,1.0
2003-02-20,11.08,11.43,10.96,11.43,2929300,3.06627656236671,3.16313547904796,3.03306779093313,3.16313547904796,10585034.7611659,0.0,1.0
2003-02-21,11.27,11.44,11.01,11.24,1700200,3.11885711713653,3.16590287666743,3.04690477903045,3.11055492427814,6143678.04626851,0.0,1.0
2003-02-24,11.05,11.23,11.02,11.23,1821600,3.05797436950831,3.10778752665867,3.04967217664992,3.10778752665867,6582357.32801007,0.0,1.0
2003-02-25,11.11,11.25,10.88,10.9,3015300,3.0745787552251,3.1133223218976,3.01092860997742,3.01646340521634,10895796.0315924,0.0,1.0
2003-02-26,11.12,11.3,11.03,11.11,2020900,3.07734615284456,3.12715930999493,3.05243957426938,3.0745787552251,7302528.50470771,0.0,1.0
2003-02-27,11.26,11.37,10.98,11.22,3080000,3.11608971951707,3.14653109333118,3.03860258617206,3.10502012903921,11129589.6850412,0.0,1.0
2003-02-28,11.88,11.91,11.15,11.17,3618500,3.28766837192387,3.29597056478226,3.08564834570296,3.09118314094189,13075461.1283511,0.0,1.0
2003-03-03,11.87,12.27,11.8,12.05,3662400,3.2849009743044,3.39559687908299,3.26552919096815,3.33471413145477,13234093.9163944,0.0,1.0
2003-03-04,11.36,11.98,11.34,11.98,3241500,3.14376369571171,3.31534234811851,3.13822890047278,3.31534234811851,11713170.4428769,0.0,1.0
2003-03-05,11.56,11.57,11.17,11.36,1953200,3.22678562429565,3.22957696134089,3.11792347953135,3.17095888339088,6997363.51556624,0.1,1.0
2003-03-06,11.54,11.85,11.36,11.56,3412900,3.22120295020517,3.30773439860756,3.17095888339088,3.22678562429565,12226757.0869732,0.0,1.0
2003-03-07,11.86,11.94,11.25,11.54,2908900,3.3105257356528,3.33285643201471,3.14025417589326,3.22120295020517,10421170.7610233,0.0,1.0
2003-03-10,11.6,11.83,11.59,11.76,1698700,3.2379509724766,3.30215172451709,3.23515963543136,3.28261236520042,6085614.07121256,0.0,1.0
2003-03-11,11.64,11.95,11.63,11.67,1763200,3.24911632065756,3.33564776905995,3.24632498361232,3.25749033179327,6316686.13078352,0.0,1.0
2003-03-12,11.52,11.72,11.45,11.61,1565200,3.21562027611469,3.27144701701946,3.19608091679803,3.24074230952184,5607348.64558893,0.0,1.0
2003-03-13,12.21,12.22,11.7,11.85,4519800,3.40822253223615,3.41101386928139,3.26586434292899,3.30773439860756,16192240.2302152,0.0,1.0
2003-03-14,12.45,12.59,12.16,12.24,3212700,3.47521462132187,3.51429333995521,3.39426584700996,3.41659654337186,11509538.0741653,0.0,1.0
2003-03-17,13.0,13.07,12.1,12.3,3454300,3.62873815880999,3.64827751812665,3.37751782473852,3.43334456564329,12375073.1066048,0.0,1.0
2003-03-18,12.9,13.17,12.74,13.0,3441000,3.6008247883576,3.67619088857904,3.55616339563379,3.62873815880999,12327425.68967,0.0,1.0
2003-03-19,13.18,13.18,12.77,12.97,2234000,3.67898222562428,3.67898222562428,3.5645374067695,3.62036414767427,8003333.04002404,0.0,1.0
2003-03-20,13.11,13.23,12.73,13.1,1936200,3.65944286630761,3.69293891085047,3.55337205858855,3.65665152926237,6936460.80219094,0.0,1.0
2003-03-21,13.56,13.59,13.12,13.4,1951100,3.78505303334334,3.79342704447905,3.66223420335285,3.74039164061952,6989840.23920811,0.0,1.0
2003-03-24,12.95,13.35,12.66,13.35,2223200,3.61478147358379,3.72643495539333,3.53383269927188,3.72643495539333,7964641.90446799,0.0,1.0
2003-03-25,13.24,13.26,12.91,12.92,1659700,3.69573024789571,3.70131292198619,3.60361612540284,3.60640746244808,5945896.08170453,0.0,1.0
2003-03-26,13.3,13.47,13.1,13.2,2140300,3.71247827016714,3.75993099993619,3.65665152926237,3.68456489971475,7667651.61394963,0.0,1.0
2003-03-27,13.22,13.45,13.09,13.25,1543200,3.69014757380523,3.75434832584572,3.65386019221713,3.69852158494095,5528533.36945619,0.0,1.0
2003-03-28,12.87,13.2,12.85,13.05,1290000,3.59245077722189,3.68456489971475,3.58686810313141,3.64269484403618,4621441.19141943,0.0,1.0
2003-03-31,12.87,13.04,12.45,12.6,1565800,3.59245077722189,3.63990350699094,3.47521462132187,3.51708467700045,5609498.15311981,0.0,1.0
2003-04-01,12.77,13.51,12.5,12.8,1761800,3.5645374067695,3.77109634811715,3.48917130654806,3.57291141790522,6311670.61321145,0.0,1.0
2003-04-02,13.29,13.39,13.07,13.1,1505700,3.7096869331219,3.73760030357429,3.64827751812665,3.65665152926237,5394189.14877539,0.0,1.0
2003-04-03,13.39,13.51,13.25,13.29,1407000,3.73760030357429,3.77109634811715,3.69852158494095,3.7096869331219,5040595.15994352,0.0,1.0
2003-04-04,13.69,13.89,13.42,13.45,2501200,3.82134041493144,3.87716715583621,3.74597431471,3.75434832584572,8960580.39378162,0.0,1.0
2003-04-07,13.82,14.16,13.77,14.1,3165700,3.85762779651954,3.95253325605765,3.84367111129335,3.93578523378621,11341159.9842454,0.0,1.0
2003-04-08,13.81,13.83,13.59,13.82,1603100,3.8548364594743,3.86041913356478,3.79342704447905,3.85762779651954,5743125.87129031,0.0,1.0
2003-04-09,13.44,13.95,13.35,13.81,1459600,3.75155698880048,3.89391517810764,3.72643495539333,3.8548364594743,5229035.32015179,0.0,1.0
2003-04-10,13.6,13.63,13.31,13.44,2613300,3.79621838152429,3.80459239266001,3.71526960721238,3.75155698880048,9362180.05080343,0.0,1.0
2003-04-11,13.49,13.99,13.49,13.9,1313900,3.76551367402667,3.90508052628859,3.76551367402667,3.87995849288145,4707063.2414,0.0,1.0
2003-04-14,13.83,13.9,13.47,13.5,1897400,3.86041913356478,3.87995849288145,3.75993099993619,3.76830501107191,6797459.31519321,0.0,1.0
2003-04-15,14.19,14.21,13.64,13.8,1697600,3.96090726719336,3.96648994128384,3.80738372970525,3.85204512242906,6081673.30740592,0.0,1.0
2003-04-16,13.66,14.25,13.62,14.18,1324800,3.81296640379572,3.97765528946479,3.80180105561477,3.95811593014812,4746112.62821122,0.0,1.0
2003-04-17,14.05,14.05,13.5,13.66,1562700,3.92182854856002,3.92182854856002,3.76830501107191,3.81296640379572,5598392.3642102,0.0,1.0
2003-04-21,13.87,14.16,13.79,14.05,1419000,3.87158448174573,3.95253325605765,3.84925378538382,3.92182854856002,5083585.31056138,0.0,1.0
2003-04-22,14.29,14.3,13.68,13.68,1601700,3.98882063764575,3.99161197469098,3.8185490778862,3.8185490778862,5738110.35371822,0.0,1.0
2003-04-23,14.29,14.3,14.0,14.22,1060700,3.98882063764575,3.99161197469098,3.90787186333383,3.96928127832908,3799971.06336325,0.0,1.0
2003-04-24,13.9,14.22,13.75,14.21,1410900,3.87995849288145,3.96928127832908,3.83808843720287,3.96648994128384,5054566.95889433,0.0,1.0
2003-04-25,13.75,13.96,13.55,13.91,1228700,3.83808843720287,3.89670651515288,3.7822616962981,3.88274982992668,4401833.17201323,0.0,1.0
2003-04-28,14.23,14.26,13.69,13.83,1190900,3.97207261537431,3.98044662651003,3.82134041493144,3.86041913356478,4266414.19756699,0.0,1.0
2003-04-29,14.69,14.88,14.24,14.29,1766000,4.10047411945528,4.15350952331481,3.97486395241955,3.98882063764575,6326717.1659277,0.0,1.0
2003-04-30,14.54,14.73,14.3,14.35,2634700,4.05860406377671,4.11163946763624,3.99161197469098,4.00556865991718,9438845.81940526,0.0,1.0
2003-05-01,13.89,14.18,13.72,14.17,2879700,3.87716715583621,3.95811593014812,3.82971442606715,3.95532459310288,10316561.3945198,0.0,1.0
2003-05-02,13.92,14.22,13.72,13.76,2995100,3.88554116697192,3.96928127832908,3.82971442606715,3.84087977424811,10729983.3429615,0.0,1.0
2003-05-05,13.91,14.11,13.8,13.99,1249300,3.88274982992668,3.93857657083145,3.85204512242906,3.90508052628859,4475632.93057389,0.0,1.0
2003-05-06,14.15,14.2,13.91,13.99,1607100,3.94974191901241,3.9636986042386,3.88274982992668,3.90508052628859,5757455.92149626,0.0,1.0
2003-05-07,13.8,14.12,13.78,14.0,1396500,3.85204512242906,3.94136790787669,3.84646244833858,3.90787186333383,5002978.77815291,0.0,1.0
2003-05-08,13.92,14.22,13.7,13.7,2192600,3.88554116697192,3.96928127832908,3.82413175197668,3.82413175197668,7855017.02039246,0.0,1.0
2003-05-09,14.02,14.12,13.71,14.02,1905700,3.91345453742431,3.94136790787669,3.82692308902192,3.91345453742431,6827194.16937056,0.0,1.0
2003-05-12,14.5,14.79,14.01,14.07,2352600,4.04743871559575,4.12838748990767,3.91066320037907,3.9274112226505,8428219.02863053,0.0,1.0
2003-05-13,14.41,14.6,14.31,14.5,1871900,4.02231668218861,4.07535208604814,3.99440331173622,4.04743871559575,6706105.24513027,0.0,1.0
2003-05-14,14.3,14.55,14.16,14.55,1682100,3.99161197469098,4.06139540082195,3.95253325605765,4.06139540082195,6026144.36285787,0.0,1.0
2003-05-15,13.8,14.35,13.65,14.3,3155200,3.85204512242906,4.00556865991718,3.81017506675048,3.99161197469098,11303543.6024547,0.0,1.0
2003-05-16,13.55,13.75,13.47,13.67,2615500,3.7822616962981,3.83808843720287,3.75993099993619,3.81575774084096,9370061.5784167,0.0,1.0
2003-05-19,13.08,14.0,13.0,13.57,2797100,3.65106885517189,3.90787186333383,3.62873815880999,3.78784437038858,10020645.8577669,0.0,1.0
2003-05-20,13.27,13.46,13.15,13.32,2811400,3.70410425903142,3.75713966289095,3.67060821448856,3.71806094425762,10071875.7872532,0.0,1.0
2003-05-21,13.44,13.6,13.12,13.19,1727900,3.75155698880048,3.79621838152429,3.66223420335285,3.68177356266952,6190223.437716,0.0,1.0
2003-05-22,13.8,13.84,13.48,13.5,1907700,3.85204512242906,3.86321047061002,3.76272233698143,3.76830501107191,6834359.19447354,0.0,1.0
2003-05-23,13.8,13.9,13.5,13.7,1939300,3.85204512242906,3.87995849288145,3.76830501107191,3.82413175197668,6947566.59110056,0.0,1.0
2003-05-27,14.22,14.24,13.65,13.72,2116000,3.96928127832908,3.97486395241955,3.81017506675048,3.82971442606715,7580596.55894847,0.0,1.0
2003-05-28,14.58,14.69,14.4,14.47,2797400,4.06976941195766,4.10047411945528,4.01952534514337,4.03906470446004,10021720.6115324,0.0,1.0
2003-05-29,14.74,15.05,14.58,14.58,2922900,4.11443080468148,4.20096225308387,4.06976941195766,4.06976941195766,10471325.9367441,0.0,1.0
2003-05-30,15.26,15.26,14.09,14.09,3180200,4.25958033103388,4.25958033103388,3.93299389674098,3.93299389674098,11393106.4162419,0.0,1.0
2003-06-02,15.45,15.69,15.4,15.48,3228100,4.31261573489341,4.37960782397913,4.29865904966721,4.32098974602912,11564708.7674582,0.0,1.0
2003-06-03,15.34,15.4,15.16,15.32,2040400,4.28191102739578,4.29865904966721,4.23166696058149,4.27632835330531,7309758.61005599,0.0,1.0
2003-06-04,15.55,15.59,15.25,15.28,1516200,4.36844247579818,4.37967962686132,4.28416384282458,4.29259170612194,5397097.50800648,0.1,1.0
2003-06-05,15.69,16.0,15.29,15.35,1949900,4.40777250451919,4.49486042525857,4.29540099388772,4.31225672048244,6940905.17798565,0.0,1.0
2003-06-06,15.6,16.25,15.57,15.95,2285200,4.38248891462711,4.56509261940324,4.37406105132975,4.48081398642964,8134446.1319723,0.0,1.0
2003-06-09,15.31,15.68,15.26,15.58,2242500,4.3010195694193,4.4049632167534,4.28697313059036,4.37687033909554,7982450.3111097,0.0,1.0
2003-06-10,15.59,15.59,15.42,15.5,1236700,4.37967962686132,4.37967962686132,4.33192173484295,4.35439603696924,4402183.41125948,0.0,1.0
2003-06-11,16.1,16.12,15.6,15.72,2544100,4.52295330291644,4.52857187844801,4.38248891462711,4.41620036781655,9056032.03411113,0.0,1.0
2003-06-12,16.33,16.38,16.06,16.17,2417200,4.58756692152953,4.60161336035846,4.51171615185329,4.54261831727695,8604316.1168403,0.0,1.0
2003-06-13,15.85,16.5,15.77,16.4,1692100,4.45272110877177,4.6353248135479,4.43024680664548,4.60723193589004,6023234.85905407,0.0,1.0
2003-06-16,16.4,16.4,15.9,16.13,1496400,4.60723193589004,4.60723193589004,4.46676754760071,4.5313811662138,5326617.01027628,0.0,1.0
2003-06-17,15.95,16.5,15.88,16.5,2394900,4.48081398642964,4.6353248135479,4.46114897206913,4.6353248135479,8524936.56636639,0.0,1.0
2003-06-18,15.8,16.07,15.63,16.0,2301700,4.43867466994284,4.51452543961908,4.39091677792447,4.49486042525857,8193179.88008081,0.0,1.0
2003-06-19,15.5,16.0,15.5,15.95,1590900,4.35439603696924,4.49486042525857,4.35439603696924,4.48081398642964,5663001.2039886,0.0,1.0
2003-06-20,15.64,15.74,15.55,15.72,1545400,4.39372606569025,4.42181894334812,4.36844247579818,4.41620036781655,5501038.44405305,0.0,1.0
2003-06-23,15.33,15.68,15.25,15.64,1522800,4.30663814495087,4.4049632167534,4.28416384282458,4.39372606569025,5420591.00724988,0.0,1.0
2003-06-24,15.48,15.75,15.33,15.4,2331200,4.34877746143767,4.42462823111391,4.30663814495087,4.32630315931138,8298188.70245661,0.0,1.0
2003-06-25,15.24,15.55,15.22,15.35,2135900,4.28135455505879,4.36844247579818,4.27573597952722,4.31225672048244,7602994.70211782,0.0,1.0
2003-06-26,15.33,15.36,14.95,15.14,2351900,4.30663814495087,4.31506600824823,4.19988520985098,4.25326167740092,8371872.85917454,0.0,1.0
2003-06-27,15.01,15.41,15.0,15.28,2773200,4.2167409364457,4.32911244707716,4.21393164867991,4.29259170612194,9871541.2275449,0.0,1.0
2003-06-30,15.5,15.6,15.1,15.1,3744400,4.35439603696924,4.38248891462711,4.24202452633778,4.24202452633778,13328645.2374222,0.0,1.0
2003-07-01,15.61,15.68,15.22,15.5,2745300,4.38529820239289,4.4049632167534,4.27573597952722,4.35439603696924,9772227.79892508,0.0,1.0
2003-07-02,15.65,15.75,15.51,15.7,1812200,4.39653535345604,4.42462823111391,4.35720532473503,4.41058179228497,6450745.35286199,0.0,1.0
2003-07-03,15.52,15.76,15.5,15.55,1288800,4.36001461250082,4.42743751887969,4.35439603696924,4.36844247579818,4587639.67043843,0.0,1.0
2003-07-07,15.95,16.0,15.72,15.72,1344700,4.48081398642964,4.49486042525857,4.41620036781655,4.41620036781655,4786622.48978784,0.0,1.0
2003-07-08,16.32,16.43,15.9,15.95,1736100,4.58475763376374,4.6156597991874,4.46676754760071,4.48081398642964,6179858.1873434,0.0,1.0
2003-07-09,16.02,16.31,16.0,16.2,2029300,4.50047900079015,4.58194834599796,4.49486042525857,4.5510461805743,7223539.09312594,0.0,1.0
2003-07-10,16.19,16.36,16.0,16.12,2134000,4.54823689280852,4.59599478482689,4.49486042525857,4.52857187844801,7596231.4220326,0.0,1.0
2003-07-11,16.64,16.7,16.21,16.49,2843900,4.67465484226892,4.69151056886363,4.55385546834009,4.63251552578212,10123206.4391371,0.0,1.0
2003-07-14,16.66,16.98,16.59,16.76,3101300,4.68027341780049,4.77017062630566,4.66060840343998,4.70836629545835,11039452.9096297,0.0,1.0
2003-07-15,16.27,16.77,16.02,16.66,3079800,4.57071119493481,4.71117558322414,4.50047900079015,4.68027341780049,10962921.0560337,0.0,1.0
2003-07-16,16.06,16.3,16.03,16.18,2003100,4.51171615185329,4.57913905823217,4.50328828855593,4.54542760504273,7130277.02037184,0.0,1.0
2003-07-17,15.79,16.03,15.65,16.01,2120400,4.43586538217705,4.50328828855593,4.39653535345604,4.49766971302436,7547820.57510682,0.0,1.0
2003-07-18,16.21,16.3,15.85,15.93,3269000,4.55385546834009,4.57913905823217,4.45272110877177,4.47519541089807,11636401.3676779,0.0,1.0
2003-07-21,16.44,16.52,14.77,16.21,2885700,4.61846908695318,4.64094338907948,4.14931803006682,4.55385546834009,10271998.601012,0.0,1.0
2003-07-22,16.54,16.89,16.45,16.55,2932500,4.64656196461105,4.74488703641358,4.62127837471897,4.64937125237684,10438588.8683742,0.0,1.0
2003-07-23,16.96,17.0,16.48,16.85,1967000,4.76455205077409,4.77578920183723,4.62970623801633,4.73364988535043,7001774.69875264,0.0,1.0
2003-07-24,16.85,17.3,16.8,17.0,1911000,4.73364988535043,4.86006783481083,4.7196034465215,4.77578920183723,6802435.9172935,0.0,1.0
2003-07-25,16.82,17.0,16.71,16.86,1575100,4.72522202205307,4.77578920183723,4.69431985662942,4.73645917311622,5606759.19064834,0.0,1.0
2003-07-28,17.02,17.1,16.74,16.8,1390400,4.78140777736881,4.8038820794951,4.70274771992678,4.7196034465215,4949297.17394289,0.0,1.0
2003-07-29,16.85,17.14,16.7,17.12,2181100,4.73364988535043,4.81511923055825,4.69151056886363,4.80950065502667,7763889.57572415,0.0,1.0
2003-07-30,16.75,16.93,16.6,16.9,1025700,4.70555700769257,4.75612418747673,4.66341769120577,4.74769632417937,3651103.35969018,0.0,1.0
2003-07-31,16.71,17.02,16.69,16.95,3618800,4.69431985662942,4.78140777736881,4.68870128109785,4.7617427630083,12881556.8275781,0.0,1.0
2003-08-01,16.67,16.78,16.55,16.68,1645500,4.68308270556628,4.71398487098993,4.64937125237684,4.68589199333206,5857356.51591126,0.0,1.0
2003-08-04,16.79,16.96,16.48,16.67,1560400,4.71679415875571,4.76455205077409,4.62970623801633,4.68308270556628,5554432.76051532,0.0,1.0
2003-08-05,16.28,16.78,16.17,16.78,1871000,4.5735204827006,4.71398487098993,4.54261831727695,4.71398487098993,6660051.07339409,0.0,1.0
2003-08-06,16.12,16.41,16.05,16.13,1905800,4.52857187844801,4.61004122365582,4.50890686408751,4.5313811662138,6783925.88758657,0.0,1.0
2003-08-07,16.45,17.67,16.26,16.48,1516600,4.62127837471897,4.96401148214494,4.56790190716902,4.62970623801633,5398521.35644548,0.0,1.0
2003-08-08,16.99,17.06,16.51,16.52,1554300,4.77297991407145,4.79264492843195,4.63813410131369,4.64094338907948,5532719.07182065,0.0,1.0
2003-08-11,17.2,17.21,16.96,17.0,2197900,4.83197495715296,4.83478424491875,4.76455205077409,4.77578920183723,7823691.21016189,0.0,1.0
2003-08-12,17.35,17.37,17.05,17.1,1496500,4.87411427363976,4.87973284917134,4.78983564066617,4.8038820794951,5326972.97238604,0.0,1.0
2003-08-13,17.17,17.52,16.6,17.44,2049600,4.82354709385561,4.92187216565814,4.66341769120577,4.89939786353184,7295799.40140488,0.0,1.0
2003-08-14,17.07,17.15,16.91,17.1,1726500,4.79545421619774,4.81792851832403,4.75050561194515,4.8038820794951,6145685.82480754,0.0,1.0
2003-08-15,17.01,17.13,16.9,17.09,823500,4.77859848960302,4.81230994279246,4.74769632417937,4.80107279172931,2931347.97377875,0.0,1.0
2003-08-18,17.18,17.22,17.01,17.05,716600,4.82635638162139,4.83759353268454,4.77859848960302,4.78983564066617,2550824.47845762,0.0,1.0
2003-08-19,17.34,17.34,17.13,17.2,1472600,4.87130498587398,4.87130498587398,4.81230994279246,4.83197495715296,5241898.02815614,0.0,1.0
2003-08-20,17.41,17.41,17.05,17.09,1145100,4.89097000023448,4.89097000023448,4.78983564066617,4.80107279172931,4076122.11872987,0.0,1.0
2003-08-21,16.62,17.0,16.46,16.9,3576500,4.66903626673734,4.77578920183723,4.62408766248476,4.74769632417937,12730984.8551545,0.0,1.0
2003-08-22,16.25,17.05,16.23,16.89,3700900,4.56509261940324,4.78983564066617,4.55947404387166,4.74488703641358,13173801.7196816,0.0,1.0
2003-08-25,16.25,16.25,16.12,16.25,2575400,4.56509261940324,4.56509261940324,4.52857187844801,4.56509261940324,9167448.1744624,0.0,1.0
2003-08-26,16.48,16.56,15.94,16.2,1420500,4.62970623801633,4.65218054014262,4.47800469866385,4.5510461805743,5056441.76897718,0.0,1.0
2003-08-27,16.59,16.67,16.48,16.5,1233600,4.66060840343998,4.68308270556628,4.62970623801633,4.6353248135479,4391148.58585727,0.0,1.0
2003-08-28,17.09,17.15,16.64,16.65,1927400,4.80107279172931,4.81792851832403,4.67465484226892,4.6774641300347,6860813.70329224,0.0,1.0
2003-08-29,16.96,17.1,16.88,17.02,1554800,4.76455205077409,4.8038820794951,4.74207774864779,4.78140777736881,5534498.88236939,0.0,1.0
2003-09-02,16.8,17.0,16.77,16.97,2565800,4.7196034465215,4.77578920183723,4.71117558322414,4.76736133853987,9133275.81192655,0.0,1.0
2003-09-03,16.87,17.01,16.79,16.8,1893400,4.76736133853987,4.80692450317506,4.74475381589119,4.74757975622228,6700070.69566558,0.1,1.0
2003-09-04,16.49,16.86,16.4,16.65,3805400,4.65997560595865,4.76453539820879,4.63454214297889,4.70519065125601,13465960.1908132,0.0,1.0
2003-09-05,16.12,16.42,15.96,16.41,3206700,4.55541581370852,4.64019402364106,4.51020076841117,4.63736808330998,11347373.3494195,0.0,1.0
2003-09-08,16.18,16.2,15.96,16.09,1389400,4.57237145569503,4.5780233363572,4.51020076841117,4.54693799271527,4916593.54840908,0.0,1.0
2003-09-09,15.74,16.05,15.67,16.0,3104400,4.4480300811273,4.53563423139093,4.42824849880971,4.5215045297355,10985369.952268,0.0,1.0
2003-09-10,15.69,16.1,15.65,15.8,2360800,4.43390037947188,4.54976393304635,4.42259661814754,4.46498572311381,8354033.43103796,0.0,1.0
2003-09-11,15.9,16.12,15.7,15.7,2294300,4.49324512642466,4.55541581370852,4.43672631980296,4.43672631980296,8118713.52966384,0.0,1.0
2003-09-12,15.78,15.99,15.61,15.91,2090200,4.45933384245164,4.51867858940442,4.4112928568232,4.49607106675574,7396476.05792764,0.0,1.0
2003-09-15,15.97,16.0,15.86,16.0,1050300,4.51302670874225,4.5215045297355,4.48194136510032,4.5215045297355,3716638.98365773,0.0,1.0
2003-09-16,16.36,16.36,15.92,15.99,1805700,4.62323838165455,4.62323838165455,4.49889700708683,4.51867858940442,6389731.51746241,0.0,1.0
2003-09-17,16.42,16.51,16.14,16.14,1712500,4.64019402364106,4.66562748662082,4.56106769437069,4.56106769437069,6059929.7910253,0.0,1.0
2003-09-18,16.36,16.51,16.3,16.4,1626800,4.62323838165455,4.66562748662082,4.60628273966805,4.63454214297889,5756667.90308903,0.0,1.0
2003-09-19,16.21,16.39,16.11,16.36,1532300,4.58084927668828,4.63171620264781,4.55258987337744,4.62323838165455,5422265.93797843,0.0,1.0
2003-09-22,15.85,16.01,15.76,15.9,2297000,4.47911542476923,4.52433047006659,4.45368196178947,4.49324512642466,8128267.87152416,0.0,1.0
2003-09-23,15.8,15.99,15.75,15.86,1987800,4.46498572311381,4.51867858940442,4.45085602145839,4.48194136510032,7034118.79626282,0.0,1.0
2003-09-24,15.37,15.79,15.35,15.79,2877700,4.34347028887717,4.46215978278273,4.337818408215,4.46215978278273,10183159.1005159,0.0,1.0
2003-09-25,15.11,15.45,15.08,15.41,3236000,4.26999584026897,4.36607781152585,4.26151801927571,4.35477405020151,11451055.6518294,0.0,1.0
2003-09-26,14.9,15.19,14.82,15.0,3258800,4.21065109331619,4.29260336291764,4.18804357066751,4.23891049662704,11531736.760872,0.0,1.0
2003-09-29,15.25,15.46,14.95,15.05,2539000,4.30955900490415,4.36890375185693,4.22478079497161,4.25304019828246,8984619.99381795,0.0,1.0
2003-09-30,15.08,15.45,14.9,15.09,3935900,4.26151801927571,4.36607781152585,4.21065109331619,4.2643439596068,13927753.3807279,0.0,1.0
2003-10-01,15.76,15.76,15.08,15.08,2375900,4.45368196178947,4.45368196178947,4.26151801927571,4.26151801927571,8407466.972553,0.0,1.0
2003-10-02,16.03,16.1,15.69,15.76,2726300,4.52998235072876,4.54976393304635,4.43390037947188,4.45368196178947,9647408.22731227,0.0,1.0
2003-10-03,16.23,16.44,16.03,16.03,2419000,4.58650115735045,4.64584590430323,4.52998235072876,4.52998235072876,8559982.57780449,0.0,1.0
2003-10-06,16.17,16.23,16.04,16.23,1754400,4.56954551536395,4.58650115735045,4.53280829105984,4.58650115735045,6208199.02211665,0.0,1.0
2003-10-07,16.35,16.43,15.9,16.0,1946400,4.62041244132347,4.64301996397215,4.49324512642466,4.5215045297355,6887618.88773818,0.0,1.0
2003-10-08,16.0,16.38,15.93,16.38,2192300,4.5215045297355,4.62889026231672,4.50172294741791,4.62889026231672,7757771.72605242,0.0,1.0
2003-10-09,17.01,17.45,16.51,16.6,5466100,4.80692450317506,4.93126587774278,4.66562748662082,4.69106094960059,19342588.163926,0.0,1.0
2003-10-10,16.88,17.05,16.5,17.01,2591000,4.77018727887096,4.8182282644994,4.66280154628974,4.80692450317506,9168629.5407571,0.0,1.0
2003-10-13,17.28,17.44,16.99,17.03,1117200,4.88322489211435,4.9284399374117,4.80127262251289,4.81257638383723,3953374.34308523,0.0,1.0
2003-10-14,17.53,17.67,17.04,17.13,2380500,4.95387340039146,4.99343656502665,4.81540232416831,4.84083578714807,8423744.74016684,0.0,1.0
2003-10-15,17.67,17.75,17.28,17.65,2153500,4.99343656502665,5.01604408767533,4.88322489211435,4.98778468436448,7620472.29487472,0.0,1.0
2003-10-16,17.62,17.75,17.5,17.67,1364100,4.97930686337123,5.01604408767533,4.94539557939821,4.99343656502665,4827065.8265329,0.0,1.0
2003-10-17,17.39,17.8,17.35,17.67,1358300,4.91431023575628,5.03017378933075,4.90300647443194,4.99343656502665,4806541.68475892,0.0,1.0
2003-10-20,17.53,17.6,17.22,17.39,1315900,4.95387340039146,4.97365498270906,4.86626925012784,4.91431023575628,4656503.13110084,0.0,1.0
2003-10-21,17.59,17.83,17.5,17.75,1896700,4.97082904237797,5.038651610324,4.94539557939821,5.01604408767533,6711748.22460594,0.0,1.0
2003-10-22,17.12,17.59,16.98,17.59,1790800,4.83800984681699,4.97082904237797,4.7984466821818,4.97082904237797,6337005.70497407,0.0,1.0
2003-10-23,17.09,17.17,16.94,17.0,1409200,4.82953202582374,4.85213954847241,4.78714292085747,4.80409856284397,4986658.72205129,0.0,1.0
2003-10-24,16.99,17.09,16.5,17.09,1987000,4.80127262251289,4.82953202582374,4.66280154628974,4.82953202582374,7031287.88015606,0.0,1.0
2003-10-27,17.1,17.2,16.7,16.99,1241200,4.83235796615482,4.86061736946567,4.71932035291143,4.80127262251289,4392166.33963247,0.0,1.0
2003-10-28,17.39,17.43,17.09,17.1,1762500,4.91431023575628,4.92561399708062,4.82953202582374,4.83235796615482,6236862.04769756,0.0,1.0
2003-10-29,17.39,17.5,17.04,17.35,1212900,4.91431023575628,4.94539557939821,4.81540232416831,4.90300647443194,4292022.68235596,0.0,1.0
2003-10-30,17.3,17.6,17.13,17.39,1685500,4.88887677277651,4.97365498270906,4.84083578714807,4.91431023575628,5964386.37242227,0.0,1.0
2003-10-31,17.6,17.7,17.3,17.3,1475800,4.97365498270906,5.0019143860199,4.88887677277651,4.88887677277651,5222332.48793876,0.0,1.0
2003-11-03,17.79,17.9,17.55,17.6,1759400,5.02734784899966,5.0584331926416,4.95952528105363,4.97365498270906,6225892.24778389,0.0,1.0
2003-11-04,17.51,17.75,17.4,17.65,1257100,4.94822151972929,5.01604408767533,4.91713617608736,4.98778468436448,4448430.79725425,0.0,1.0
2003-11-05,17.52,17.7,17.2,17.51,1223300,4.95104746006038,5.0019143860199,4.86061736946567,4.94822151972929,4328824.59174379,0.0,1.0
2003-11-06,17.96,17.99,17.25,17.52,2631600,5.0753888346281,5.08386665562136,4.87474707112109,4.95104746006038,9312298.533175,0.0,1.0
2003-11-07,17.65,18.0,17.63,17.96,1437100,4.98778468436448,5.08669259595244,4.98213280370231,5.0753888346281,5085386.92127442,0.0,1.0
2003-11-10,17.54,17.67,17.42,17.66,1235700,4.95669934072255,4.99343656502665,4.92278805674953,4.99061062469556,4372703.79139851,0.0,1.0
2003-11-11,17.4,17.76,17.2,17.54,1482100,4.91713617608736,5.01887002800641,4.86061736946567,4.95669934072255,5244625.95227947,0.0,1.0
2003-11-12,17.66,17.66,17.3,17.4,1478900,4.99061062469556,4.99061062469556,4.88887677277651,4.91713617608736,5233302.28785245,0.0,1.0
2003-11-13,18.0,18.0,17.3,17.51,2360000,5.08669259595244,5.08669259595244,4.88887677277651,4.94822151972929,8351202.51493121,0.0,1.0
2003-11-14,17.8,18.46,17.6,17.9,2634100,5.03017378933075,5.21668585118234,4.97365498270906,5.0584331926416,9321145.1460086,0.0,1.0
2003-11-17,17.45,17.8,17.22,17.8,1158100,4.93126587774278,5.03017378933075,4.86626925012784,5.03017378933075,4098104.92904315,0.0,1.0
2003-11-18,17.45,17.73,17.45,17.5,1373700,4.93126587774278,5.01039220701316,4.93126587774278,4.94539557939821,4861036.81981399,0.0,1.0
2003-11-19,17.49,17.56,17.3,17.42,2681300,4.94256963906712,4.96235122138472,4.88887677277651,4.92278805674953,9488169.19630723,0.0,1.0
2003-11-20,17.85,18.08,17.55,17.74,3314800,5.04430349098617,5.10930011860112,4.95952528105363,5.01321814734424,11729900.8883449,0.0,1.0
2003-11-21,17.74,18.11,17.63,18.0,6488300,5.01321814734424,5.11777793959437,4.98213280370231,5.08669259595244,22959791.219334,0.0,1.0
2003-11-24,17.8,17.98,17.75,17.85,2586700,5.03017378933075,5.08104071529027,5.01604408767533,5.04430349098617,9153413.36668329,0.0,1.0
2003-11-25,18.0,18.19,17.79,17.85,2636700,5.08669259595244,5.14038546224305,5.02734784899966,5.04430349098617,9330345.62335556,0.0,1.0
2003-11-26,17.71,18.1,17.51,18.1,1260100,5.00474032635099,5.11495199926329,4.94822151972929,5.11495199926329,4459046.73265458,0.0,1.0
2003-11-28,17.92,17.98,17.72,17.77,550100,5.06408507330377,5.08104071529027,5.00756626668207,5.02169596833749,1946608.68790833,0.0,1.0
2003-12-01,18.14,18.19,17.93,18.09,2737400,5.12625576058763,5.14038546224305,5.06691101363485,5.1121260589322,9686687.18829351,0.0,1.0
2003-12-02,17.86,18.06,17.78,18.0,1476800,5.04712943131726,5.10364823793895,5.02452190866858,5.08669259595244,5225871.1330722,0.0,1.0
2003-12-03,18.18,18.18,17.68,17.78,3164700,5.16581892522281,5.16581892522281,5.0237446973564,5.05215954292968,11137487.9438924,0.1,1.0
2003-12-04,17.64,18.17,17.22,18.13,3768200,5.01237875912709,5.16297744066549,4.8930364077193,5.15161150243617,13261377.7199024,0.0,1.0
2003-12-05,17.62,17.71,17.45,17.6,1572200,5.00669579001243,5.03226915102839,4.95839055253785,5.00101282089777,5533023.20769348,0.0,1.0
2003-12-08,17.77,17.8,17.44,17.47,1568700,5.04931805837236,5.05784251204434,4.95554906798052,4.96407352165251,5520705.70277875,0.0,1.0
2003-12-09,17.49,17.9,17.44,17.84,1183400,4.96975649076716,5.08625735761762,4.95554906798052,5.06920845027365,4164724.3760237,0.0,1.0
2003-12-10,17.37,17.45,17.17,17.33,1404100,4.93565867607922,4.95839055253785,4.87882898493266,4.92429273784991,4941431.04307494,0.0,1.0
2003-12-11,17.52,17.78,17.32,17.32,1519600,4.97828094443915,5.05215954292968,4.92145125329258,4.92145125329258,5347908.70526078,0.0,1.0
2003-12-12,17.43,17.6,17.23,17.58,977800,4.95270758342319,5.00101282089777,4.89587789227663,4.99532985178312,3441158.9444617,0.0,1.0
2003-12-15,17.17,17.66,17.17,17.58,1360000,4.87882898493266,5.01806172824174,4.87882898493266,4.99532985178312,4786230.48114942,0.0,1.0
2003-12-16,17.35,17.44,16.68,17.14,2948600,4.92997570696457,4.95554906798052,4.73959624162357,4.87030453126067,10376969.9975862,0.0,1.0
2003-12-17,17.74,17.77,17.15,17.25,1962000,5.04079360470037,5.04931805837236,4.873146015818,4.90156086139129,6904841.32648174,0.0,1.0
2003-12-18,18.0,18.05,17.62,17.74,1486100,5.11467220319091,5.12887962597755,5.00669579001243,5.04079360470037,5230012.58679129,0.0,1.0
2003-12-19,17.93,18.0,17.69,18.0,1963200,5.09478181128961,5.11467220319091,5.02658618191373,5.11467220319091,6909064.47102393,0.0,1.0
2003-12-22,17.94,18.08,17.8,17.93,1694600,5.09762329584694,5.13740407964953,5.05784251204434,5.09478181128961,5963783.95099692,0.0,1.0
2003-12-23,17.92,18.08,17.86,17.94,1094800,5.09194032673228,5.13740407964953,5.07489141938831,5.09762329584694,3852915.53732529,0.0,1.0
2003-12-24,17.82,17.91,17.65,17.88,467200,5.063525481159,5.08909884217495,5.01522024368442,5.08057438850297,1644210.94175957,0.0,1.0
2003-12-26,17.97,18.04,17.88,17.88,585700,5.10614774951892,5.12603814142022,5.08057438850297,5.08057438850297,2061246.4653009,0.0,1.0
2003-12-29,18.0,18.04,17.7,18.0,1503300,5.11467220319091,5.12603814142022,5.02942766647106,5.11467220319091,5290544.32522936,0.0,1.0
2003-12-30,17.98,18.0,17.85,17.9,1117600,5.10898923407625,5.11467220319091,5.07204993483098,5.08625735761762,3933155.28362691,0.0,1.0
2003-12-31,18.03,18.07,17.81,18.02,916400,5.12319665686289,5.1345625950922,5.06068399660167,5.12035517230556,3225074.71538627,0.0,1.0
2004-01-02,17.75,18.1,17.65,18.01,1185500,5.0436350892577,5.14308704876419,5.01522024368442,5.11751368774824,4172114.87897253,0.0,1.0
2004-01-05,17.85,17.98,17.5,17.79,1820300,5.07204993483098,5.10898923407625,4.97259797532449,5.05500102748701,6406158.3417914,0.0,1.0
2004-01-06,18.09,18.09,17.7,17.7,4046400,5.14024556420686,5.14024556420686,5.02942766647106,5.02942766647106,14240443.3962669,0.0,1.0
2004-01-07,18.39,18.46,17.87,17.95,3568400,5.22549010092671,5.24538049282801,5.07773290394564,5.10046478040426,12558224.1536277,0.0,1.0
2004-01-08,18.0,18.55,17.65,18.38,3411600,5.11467220319091,5.27095385384396,5.01522024368442,5.22264861636938,12006399.9334481,0.0,1.0
2004-01-09,17.77,17.88,17.6,17.77,1720100,5.04931805837236,5.08057438850297,5.00101282089777,5.04931805837236,6053525.77251847,0.0,1.0
2004-01-12,17.72,17.89,17.35,17.7,1448100,5.03511063558571,5.08341587306029,4.92997570696457,5.02942766647106,5096279.67628859,0.0,1.0
2004-01-13,17.58,17.8,17.37,17.64,1874900,4.99532985178312,5.05784251204434,4.93565867607922,5.01237875912709,6598311.41846107,0.0,1.0
2004-01-14,17.83,17.85,17.5,17.5,1295300,5.06636696571633,5.07204993483098,4.97259797532449,4.97259797532449,4558532.60458297,0.0,1.0
2004-01-15,17.95,18.0,17.58,17.75,1280500,5.10046478040426,5.11467220319091,4.99532985178312,5.0436350892577,4506447.1552293,0.0,1.0
2004-01-16,18.15,18.15,17.76,17.9,1624900,5.15729447155083,5.15729447155083,5.04647657381503,5.08625735761762,5718489.63883802,0.0,1.0
2004-01-20,17.98,18.12,17.44,18.0,1473600,5.10898923407625,5.14877001787885,4.95554906798052,5.11467220319091,5186021.49781014,0.0,1.0
2004-01-21,18.05,18.21,17.8,17.98,1994700,5.12887962597755,5.1743433788948,5.05784251204434,5.10898923407625,7019922.01525644,0.0,1.0
2004-01-22,17.81,18.15,17.73,18.0,1620500,5.06068399660167,5.15729447155083,5.03795212014304,5.11467220319091,5703004.77551665,0.0,1.0
2004-01-23,17.93,18.1,17.75,17.93,1032900,5.09478181128961,5.14308704876419,5.0436350892577,5.09478181128961,3635071.66469062,0.0,1.0
2004-01-26,18.17,18.18,17.79,17.86,1046200,5.16297744066549,5.16581892522281,5.05500102748701,5.07489141938831,3681878.18336656,0.0,1.0
2004-01-27,18.12,18.33,17.96,18.18,1883300,5.14877001787885,5.20844119358274,5.10330626496159,5.16581892522281,6627873.4302564,0.0,1.0
2004-01-28,17.85,18.3,17.77,18.12,3026500,5.07204993483098,5.19991673991075,5.04931805837236,5.14877001787885,10651122.4641167,0.0,1.0
2004-01-29,17.83,18.07,17.65,17.8,3415700,5.06636696571633,5.1345625950922,5.01522024368442,5.05784251204434,12020829.0106339,0.0,1.0
2004-01-30,18.2,18.3,17.65,17.83,2804100,5.17150189433747,5.19991673991075,5.01522024368442,5.06636696571633,9868433.00896405,0.0,1.0
2004-02-02,18.74,18.85,18.21,18.21,3948700,5.3249420604332,5.35619839056381,5.1743433788948,5.1743433788948,13896609.0447902,0.0,1.0
2004-02-03,19.06,19.37,18.8,18.85,4352000,5.4158695662677,5.50395558754488,5.34199096777717,5.35619839056381,15315937.5396782,0.0,1.0
2004-02-04,19.06,19.45,18.98,19.15,3836600,5.4158695662677,5.52668746400351,5.39313768980908,5.44144292728366,13502096.9588073,0.0,1.0
2004-02-05,18.9,19.35,18.69,19.3,2707400,5.37040581335045,5.49827261843022,5.31073463764656,5.48406519564358,9528117.94460585,0.0,1.0
2004-02-06,19.19,19.32,18.82,18.86,1547200,5.45280886551297,5.48974816475824,5.34767393689182,5.35903987512114,5445041.02973117,0.0,1.0
2004-02-09,18.97,19.28,18.9,19.15,1974500,5.39029620525175,5.47838222652893,5.37040581335045,5.44144292728366,6948832.4154629,0.0,1.0
2004-02-10,18.88,19.1,18.75,18.94,1798500,5.36472284423579,5.42723550449702,5.32778354499053,5.38177175157977,6329437.88260827,0.0,1.0
2004-02-11,18.9,19.0,18.75,18.92,2753000,5.37040581335045,5.39882065892373,5.32778354499053,5.37608878246511,9688597.43720909,0.0,1.0
2004-02-12,19.24,19.3,18.9,18.9,3094400,5.46701628829961,5.48406519564358,5.37040581335045,5.37040581335045,10890082.0594623,0.0,1.0
2004-02-13,18.96,19.37,18.5,19.24,2150000,5.38745472069442,5.50395558754488,5.25674643105732,5.46701628829961,7566467.30475828,0.0,1.0
2004-02-17,19.36,19.42,18.99,19.15,1624600,5.50111410298755,5.51816301033152,5.39597917436641,5.44144292728366,5717433.85270247,0.0,1.0
2004-02-18,19.27,19.49,19.12,19.42,1663500,5.4755407419716,5.53805340223282,5.43291847361167,5.51816301033152,5854334.12161181,0.0,1.0
2004-02-19,19.04,19.47,19.0,19.35,1196200,5.41018659715305,5.53237043311816,5.39882065892373,5.49827261843022,4209771.2511404,0.0,1.0
2004-02-20,19.75,19.75,19.1,19.35,3100100,5.61193200072336,5.61193200072336,5.42723550449702,5.49827261843022,10910141.9960377,0.0,1.0
2004-02-23,19.69,20.02,19.62,19.96,3872700,5.59488309337939,5.68865208377122,5.57499270147809,5.67160317642725,13629143.2237848,0.0,1.0
2004-02-24,19.79,20.07,19.61,19.65,3285600,5.62329793895267,5.70285950655786,5.57215121692076,5.58351715515007,11562969.756518,0.0,1.0
2004-02-25,20.2,20.3,19.81,19.95,3717100,5.73979880580313,5.76821365137641,5.62898090806732,5.66876169186992,13081542.1481474,0.0,1.0
2004-02-26,20.11,21.02,20.0,21.0,9443500,5.71422544478717,5.97280053950405,5.68296911465656,5.96711757038939,33234387.9034813,0.0,1.0
2004-02-27,19.75,20.15,19.5,19.5,9429800,5.61193200072336,5.72559138301649,5.54089488679015,5.54089488679015,33186173.6699579,0.0,1.0
2004-03-01,19.79,19.88,19.6,19.85,4417100,5.62329793895267,5.64887129996862,5.56930973236343,5.64034684629664,15545043.131092,0.0,1.0
2004-03-02,19.6,19.77,19.47,19.77,6500200,5.56930973236343,5.61761496983801,5.53237043311816,5.61761496983801,22876070.1276232,0.0,1.0
2004-03-03,19.67,19.83,19.4,19.43,3558100,5.62329793895267,5.66903905080993,5.54610981269353,5.55468627116677,12446046.3876888,0.12,1.0
2004-03-04,19.49,19.76,19.46,19.75,5419200,5.57183918811324,5.64902731437238,5.56326272964001,5.6461684948813,18956076.1597941,0.0,1.0
2004-03-05,19.44,19.56,19.4,19.5,2828600,5.55754509065785,5.5918509245508,5.54610981269353,5.57469800760432,9894293.81192678,0.0,1.0
2004-03-08,19.32,19.86,19.31,19.86,3069600,5.5232392567649,5.67761550928317,5.52038043727382,5.67761550928317,10737299.1179702,0.0,1.0
2004-03-09,19.24,19.39,19.2,19.31,2498900,5.50036870083627,5.54325099320245,5.48893342287195,5.52038043727382,8741020.57789147,0.0,1.0
2004-03-10,19.28,19.28,19.16,19.24,4023800,5.51180397880058,5.51180397880058,5.47749814490763,5.50036870083627,14075040.4583296,0.0,1.0
2004-03-11,19.05,19.29,19.05,19.28,4017100,5.44605113050576,5.51466279829166,5.44605113050576,5.51180397880058,14051604.2112321,0.0,1.0
2004-03-12,19.21,19.22,19.09,19.15,2629300,5.49179224236303,5.49465106185411,5.45748640847008,5.47463932541655,9197152.90946018,0.0,1.0
2004-03-15,18.98,19.26,18.96,19.17,2475100,5.42603939406821,5.50608633981842,5.42032175508605,5.48035696439871,8657769.43148553,0.0,1.0
2004-03-16,19.1,19.18,18.96,19.09,2784800,5.46034522796116,5.48321578388979,5.42032175508605,5.45748640847008,9741083.71896121,0.0,1.0
2004-03-17,19.25,19.38,19.16,19.23,2435500,5.50322752032734,5.54039217371137,5.47749814490763,5.49750988134519,8519250.71729749,0.0,1.0
2004-03-18,19.15,19.29,19.13,19.2,2604400,5.47463932541655,5.51466279829166,5.46892168643439,5.48893342287195,9110054.02099347,0.0,1.0
2004-03-19,19.42,19.54,19.15,19.15,4450800,5.55182745167569,5.58613328556864,5.47463932541655,5.47463932541655,15568663.9673774,0.0,1.0
2004-03-22,19.29,19.46,19.17,19.42,3205200,5.51466279829166,5.56326272964001,5.48035696439871,5.55182745167569,11211620.7756444,0.0,1.0
2004-03-23,19.69,19.89,19.61,19.85,4563300,5.62901557793483,5.68619196775641,5.60614502200619,5.67475668979209,15962183.0417752,0.0,1.0
2004-03-24,19.54,19.73,19.48,19.64,3828200,5.58613328556864,5.64045085589914,5.56898036862217,5.61472148047943,13390841.9609765,0.0,1.0
2004-03-25,19.58,19.69,19.47,19.6,4688000,5.59756856353296,5.62901557793483,5.56612154913109,5.60328620251511,16398377.0735745,0.0,1.0
2004-03-26,19.6,19.7,19.53,19.53,4975600,5.60328620251511,5.63187439742591,5.58327446607756,5.58327446607756,17404386.7251018,0.0,1.0
2004-03-29,19.75,20.18,19.7,20.18,6737700,5.6461684948813,5.7690977329977,5.63187439742591,5.7690977329977,23568119.7117369,0.0,1.0
2004-03-30,19.8,19.89,19.74,19.8,2086500,5.6604625923367,5.68619196775641,5.64330967539022,5.6604625923367,7298467.09983215,0.0,1.0
2004-03-31,20.0,20.0,19.75,19.9,3008400,5.71763898215828,5.71763898215828,5.6461684948813,5.68905078724749,10523224.7414977,0.0,1.0
2004-04-01,19.87,19.98,19.71,19.95,1994700,5.68047432877425,5.71192134317612,5.63473321691699,5.70334488470288,6977355.53512351,0.0,1.0
2004-04-02,20.24,20.26,19.97,20.08,2623700,5.78625064994418,5.79196828892634,5.70906252368504,5.74050953808691,9177564.40442349,0.0,1.0
2004-04-05,20.55,20.59,20.15,20.15,2407200,5.87487405416763,5.88630933213195,5.76052127452447,5.76052127452447,8420258.80791563,0.0,1.0
2004-04-06,21.14,21.25,20.5,20.55,5093300,6.0435444041413,6.07499141854317,5.86057995671224,5.87487405416763,17816095.1256051,0.0,1.0
2004-04-07,21.02,21.21,20.91,21.14,3265700,6.00923857024835,6.06355614057886,5.97779155584648,6.0435444041413,11423246.5889872,0.0,1.0
2004-04-08,20.57,21.2,20.48,21.2,3195000,5.88059169314979,6.06069732108778,5.85486231773008,6.06069732108778,11175941.712899,0.0,1.0
2004-04-12,20.54,20.74,20.48,20.57,1983600,5.87201523467655,5.92919162449814,5.85486231773008,5.88059169314979,6938528.31978292,0.0,1.0
2004-04-13,20.06,20.74,19.95,20.6,3658900,5.73479189910475,5.92919162449814,5.70334488470288,5.88916815162303,12798639.4783493,0.0,1.0
2004-04-14,19.98,20.18,19.86,19.86,2439500,5.71192134317612,5.7690977329977,5.67761550928317,5.67761550928317,8533242.50660941,0.0,1.0
2004-04-15,20.01,20.05,19.9,20.0,3080500,5.72049780164936,5.73193307961368,5.68905078724749,5.71763898215828,10775426.7438452,0.0,1.0
2004-04-16,20.14,20.24,19.97,20.03,2511200,5.75766245503339,5.78625064994418,5.70906252368504,5.72621544063152,8784045.33002564,0.0,1.0
2004-04-19,20.33,20.36,19.94,20.17,1543900,5.81198002536389,5.82055648383713,5.70048606521181,5.76623891350663,5400480.87966972,0.0,1.0
2004-04-20,20.52,20.72,20.4,20.45,1967100,5.8662975956944,5.92347398551598,5.83199176180145,5.84628585925684,6880812.18887123,0.0,1.0
2004-04-21,20.46,20.64,19.98,20.47,1648500,5.84914467874792,5.90060342958735,5.71192134317612,5.852003498239,5766366.17017652,0.0,1.0
2004-04-22,20.9,21.0,20.3,20.4,3162300,5.9749327363554,6.00352093126619,5.80340356689065,5.83199176180145,11061558.835274,0.0,1.0
2004-04-23,21.07,21.08,20.68,20.85,1631800,6.02353266770375,6.02639148719483,5.91203870755166,5.96063863890001,5707950.44979923,0.0,1.0
2004-04-26,21.07,21.1,20.99,21.05,2045100,6.02353266770375,6.03210912617699,6.00066211177511,6.01781502872159,7153652.08045374,0.0,1.0
2004-04-27,21.45,21.65,21.02,21.02,4009400,6.13216780836476,6.18934419818634,6.00923857024835,6.00923857024835,14024670.0168066,0.0,1.0
2004-04-28,21.27,21.32,21.11,21.32,2926400,6.08070905752533,6.09500315498073,6.03496794566806,6.09500315498073,10236393.0606033,0.0,1.0
2004-04-29,20.8,21.31,20.7,21.27,3004800,5.94634454144461,6.09214433548965,5.91775634653382,6.08070905752533,10510632.131117,0.0,1.0
2004-04-30,20.64,21.03,20.63,20.9,2807000,5.90060342958735,6.01209738973943,5.89774461009627,5.9749327363554,9818738.14964238,0.0,1.0
2004-05-03,20.96,21.0,20.61,20.69,1998500,5.99208565330188,6.00352093126619,5.89202697111411,5.91489752704274,6990647.73496983,0.0,1.0
2004-05-04,20.75,21.04,20.55,20.94,2790500,5.93205044398922,6.01495620923051,5.87487405416763,5.98636801431972,9761022.0187307,0.0,1.0
2004-05-05,20.81,20.89,20.6,20.73,3316600,5.94920336093569,5.97207391686432,5.88916815162303,5.92633280500706,11601292.1079815,0.0,1.0
2004-05-06,20.43,20.75,20.25,20.56,3514300,5.84056822027468,5.93205044398922,5.78910946943526,5.87773287365871,12292836.2947233,0.0,1.0
2004-05-07,20.0,20.6,19.99,20.4,3400500,5.71763898215828,5.88916815162303,5.7147801626672,5.83199176180145,11894769.8887991,0.0,1.0
2004-05-10,19.92,20.0,19.76,20.0,2791100,5.69476842622965,5.71763898215828,5.64902731437238,5.71763898215828,9763120.78712749,0.0,1.0
2004-05-11,20.0,20.09,19.87,19.96,2198400,5.71763898215828,5.74336835757799,5.68047432877425,5.70620370419396,7689887.40583321,0.0,1.0
2004-05-12,20.0,20.06,19.67,19.95,2783900,5.71763898215828,5.73479189910475,5.62329793895267,5.70334488470288,9737935.56636603,0.0,1.0
2004-05-13,19.85,20.0,19.71,20.0,1771200,5.67475668979209,5.71763898215828,5.63473321691699,5.71763898215828,6195564.30731978,0.0,1.0
2004-05-14,19.88,20.0,19.75,19.78,1636100,5.68333314826533,5.71763898215828,5.6461684948813,5.65474495335454,5722991.62330955,0.0,1.0
2004-05-17,19.29,19.65,19.18,19.65,3803300,5.51466279829166,5.61758029997051,5.48321578388979,5.61758029997051,13303743.0725098,0.0,1.0
2004-05-18,19.49,19.62,19.28,19.29,2076800,5.57183918811324,5.60900384149727,5.51180397880058,5.51466279829166,7264537.01075074,0.0,1.0
2004-05-19,19.49,19.71,19.45,19.55,1857800,5.57183918811324,5.63473321691699,5.56040391014893,5.58899210505972,6498486.54592292,0.0,1.0
2004-05-20,19.24,19.49,19.15,19.49,1772500,5.50036870083627,5.57183918811324,5.47463932541655,5.57183918811324,6200111.63884614,0.0,1.0
2004-05-21,19.3,19.52,19.21,19.25,2144700,5.51752161778274,5.58041564658648,5.49179224236303,5.50322752032734,7502047.63432064,0.0,1.0
2004-05-24,19.21,19.36,19.06,19.25,2954000,5.49179224236303,5.53467453472922,5.44890994999684,5.50322752032734,10332936.4068556,0.0,1.0
2004-05-25,19.44,19.52,19.07,19.15,2740700,5.55754509065785,5.58041564658648,5.45176876948792,5.47463932541655,9586824.24179726,0.0,1.0
2004-05-26,19.4,19.55,19.06,19.22,2202500,5.54610981269353,5.58899210505972,5.44890994999684,5.49465106185411,7704228.98987794,0.0,1.0
2004-05-27,19.4,19.85,19.4,19.57,2158500,5.54610981269353,5.67475668979209,5.54610981269353,5.59470974404188,7550319.30744678,0.0,1.0
2004-05-28,19.3,19.49,19.24,19.49,2270700,5.51752161778274,5.57183918811324,5.50036870083627,5.57183918811324,7942788.99764623,0.0,1.0
2004-06-01,19.27,19.35,19.15,19.32,2090300,5.5089451593095,5.53181571523814,5.47463932541655,5.5232392567649,7311759.29967848,0.0,1.0
2004-06-02,19.16,19.3,19.05,19.2,2619300,5.51180397880058,5.5520781206081,5.48016001023753,5.52331087645987,9105147.46043652,0.12,1.0
2004-06-03,19.23,19.38,19.08,19.18,3840900,5.53194104970434,5.57509191592668,5.488790183482,5.51755742763023,13351643.9051619,0.0,1.0
2004-06-04,19.17,19.46,19.1,19.45,1703000,5.51468070321541,5.59810571124527,5.49454363231164,5.59522898683044,5919927.5093053,0.0,1.0
2004-06-07,19.4,19.42,19.15,19.28,1439800,5.58084536475633,5.58659881358598,5.50892725438576,5.54632467177846,5004998.01990474,0.0,1.0
2004-06-08,19.49,19.66,19.35,19.4,1791700,5.60673588448974,5.65564019954172,5.56646174268222,5.58084536475633,6228264.30911468,0.0,1.0
2004-06-09,19.26,19.61,19.25,19.5,1801000,5.54057122294881,5.64125657746761,5.53769449853399,5.60961260890456,6260592.74472041,0.0,1.0
2004-06-10,19.4,19.49,19.3,19.4,1596200,5.58084536475633,5.60673588448974,5.5520781206081,5.58084536475633,5548671.92622027,0.0,1.0
2004-06-14,19.09,19.41,19.0,19.4,2000200,5.49166690789682,5.58372208917115,5.46577638816342,5.58084536475633,6953046.97833968,0.0,1.0
2004-06-15,19.25,19.35,19.08,19.1,1719900,5.53769449853399,5.56646174268222,5.488790183482,5.49454363231164,5978674.88153505,0.0,1.0
2004-06-16,19.16,19.3,19.08,19.29,1507000,5.51180397880058,5.5520781206081,5.488790183482,5.54920139619328,5238597.0384751,0.0,1.0
2004-06-17,19.09,19.22,19.02,19.2,1272100,5.49166690789682,5.52906432528952,5.47152983699306,5.52331087645987,4422043.32624033,0.0,1.0
2004-06-18,18.73,19.09,18.73,19.0,2994700,5.3881048289632,5.49166690789682,5.3881048289632,5.46577638816342,10410103.8826287,0.0,1.0
2004-06-21,18.65,18.97,18.55,18.74,3384800,5.36509103364462,5.45714621491895,5.33632378949639,5.39098155337802,11766160.090133,0.0,1.0
2004-06-22,18.56,18.77,18.46,18.69,2078000,5.33920051391121,5.39961172662249,5.31043326976298,5.37659793130391,7223493.46114881,0.0,1.0
2004-06-23,18.75,18.82,18.55,18.6,2798500,5.39385827779284,5.4139953486966,5.33632378949639,5.3507074115705,9728078.17662414,0.0,1.0
2004-06-24,18.79,19.04,18.73,18.82,1790300,5.40536517545214,5.47728328582271,5.3881048289632,5.4139953486966,6223397.66289447,0.0,1.0
2004-06-25,18.77,19.02,18.58,18.89,2464100,5.39961172662249,5.47152983699306,5.34495396274086,5.43413241960037,8565644.96516688,0.0,1.0
2004-06-28,18.95,19.16,18.9,19.0,2149600,5.4513927660893,5.51180397880058,5.43700914401519,5.46577638816342,7472387.65355413,0.0,1.0
2004-06-29,18.66,18.95,18.34,18.95,3190900,5.36796775805944,5.4513927660893,5.27591257678511,5.4513927660893,11092129.5886332,0.0,1.0
2004-06-30,18.7,18.83,18.6,18.67,1606400,5.37947465571873,5.41687207311143,5.3507074115705,5.37084448247426,5584128.92011042,0.0,1.0
2004-07-01,18.78,18.9,18.55,18.8,2468600,5.40248845103731,5.43700914401519,5.33632378949639,5.40824189986696,8581287.75658901,0.0,1.0
2004-07-02,18.81,18.92,18.68,18.8,2442900,5.41111862428178,5.44276259284483,5.37372120688909,5.40824189986696,8491950.03668933,0.0,1.0
2004-07-06,19.12,19.25,18.81,18.85,2540700,5.50029708114129,5.53769449853399,5.41111862428178,5.42262552194107,8831920.03693012,0.0,1.0
2004-07-07,19.56,19.7,19.13,19.13,3899800,5.6268729553935,5.66714709720102,5.50317380555611,5.50317380555611,13556390.6639981,0.0,1.0
2004-07-08,19.4,19.75,19.23,19.75,4055800,5.58084536475633,5.68153071927513,5.53194104970434,5.68153071927513,14098674.099965,0.0,1.0
2004-07-09,19.72,19.8,19.51,19.57,1826100,5.67290054603066,5.69591434134924,5.61248933331938,5.62974967980832,6347844.75909713,0.0,1.0
2004-07-12,19.74,19.8,19.4,19.65,1613600,5.67865399486031,5.69591434134924,5.58084536475633,5.6527634751269,5609157.38638581,0.0,1.0
2004-07-13,19.95,20.01,19.7,19.71,1776000,5.73906520757159,5.75632555406052,5.66714709720102,5.67002382161584,6173688.34793084,0.0,1.0
2004-07-14,19.75,20.0,19.68,19.9,2665400,5.68153071927513,5.7534488296457,5.66139364837137,5.72468158549747,9265399.16811648,0.0,1.0
2004-07-15,19.91,20.05,19.74,19.86,2708300,5.7275583099123,5.76783245171982,5.67865399486031,5.71317468783818,9414527.11300737,0.0,1.0
2004-07-16,19.57,20.05,19.16,20.04,1886800,5.62974967980832,5.76783245171982,5.51180397880058,5.76495572730499,6558848.6345022,0.0,1.0
2004-07-19,19.43,19.64,19.3,19.5,2971700,5.5894755380008,5.64988675071208,5.5520781206081,5.60961260890456,10330151.8375823,0.0,1.0
2004-07-20,19.68,19.75,19.43,19.44,2095000,5.66139364837137,5.68153071927513,5.5894755380008,5.59235226241562,7282588.45096572,0.0,1.0
2004-07-21,19.65,20.32,19.65,19.8,1642500,5.6527634751269,5.84550401092003,5.6527634751269,5.69591434134924,5709618.86907455,0.0,1.0
2004-07-22,19.76,19.88,19.23,19.57,1625000,5.68440744368995,5.71892813666783,5.53194104970434,5.62974967980832,5648785.79132186,0.0,1.0
2004-07-23,19.56,19.84,19.46,19.76,1064400,5.6268729553935,5.70742123900854,5.59810571124527,5.68440744368995,3700041.5977126,0.0,1.0
2004-07-26,19.75,19.83,19.55,19.55,1975200,5.68153071927513,5.70454451459371,5.62399623097867,5.62399623097867,6866142.58155011,0.0,1.0
2004-07-27,20.21,20.24,19.74,19.75,2378900,5.81386004235698,5.82249021560145,5.67865399486031,5.68153071927513,8269474.78090804,0.0,1.0
2004-07-28,20.02,20.2,19.7,20.15,2053200,5.75920227847535,5.81098331794216,5.66714709720102,5.79659969586804,7137284.29953356,0.0,1.0
2004-07-29,20.35,20.61,20.12,20.18,2349300,5.8541341841645,5.9289290189499,5.78796952262358,5.80522986911251,8166579.97510919,0.0,1.0
2004-07-30,20.44,20.47,19.92,20.35,2591000,5.88002470389791,5.88865487714237,5.73043503432712,5.8541341841645,9006771.68327072,0.0,1.0
2004-08-02,20.43,20.49,20.14,20.25,1491700,5.87714797948308,5.89440832597202,5.79372297145322,5.82536694001627,5185411.54763989,0.0,1.0
2004-08-03,20.18,20.46,19.93,20.45,1811000,5.80522986911251,5.88577815272755,5.73331175874194,5.88290142831273,6295354.50343624,0.0,1.0
2004-08-04,19.81,20.05,19.67,20.0,1601800,5.69879106576407,5.76783245171982,5.65851692395655,5.7534488296457,5568138.51110114,0.0,1.0
2004-08-05,19.4,19.81,19.3,19.81,1837300,5.58084536475633,5.69879106576407,5.5520781206081,5.69879106576407,6386777.92885886,0.0,1.0
2004-08-06,19.08,19.28,19.0,19.25,1857600,5.488790183482,5.54632467177846,5.46577638816342,5.53769449853399,6457344.29905199,0.0,1.0
2004-08-09,19.23,19.49,19.03,19.15,1306200,5.53194104970434,5.60673588448974,5.47440656140788,5.50892725438576,4540580.9234613,0.0,1.0
2004-08-10,19.4,19.55,19.23,19.4,2028800,5.58084536475633,5.62399623097867,5.53194104970434,5.58084536475633,7052465.60826694,0.0,1.0
2004-08-11,19.19,19.4,19.04,19.4,1751500,5.52043415204505,5.58084536475633,5.47728328582271,5.58084536475633,6088522.03907707,0.0,1.0
2004-08-12,18.82,19.3,18.75,19.24,2007000,5.4139953486966,5.5520781206081,5.39385827779284,5.53481777411916,6976684.97426645,0.0,1.0
2004-08-13,18.89,18.98,18.65,18.79,1448100,5.43413241960037,5.46002293933377,5.36509103364462,5.40536517545214,5033850.27963887,0.0,1.0
2004-08-16,19.39,19.39,18.89,18.89,1663300,5.57796864034151,5.57796864034151,5.43413241960037,5.43413241960037,5781923.32720347,0.0,1.0
2004-08-17,19.85,19.89,19.4,19.4,1675800,5.71029796342336,5.72180486108265,5.58084536475633,5.58084536475633,5825375.52559825,0.0,1.0
2004-08-18,20.25,20.3,19.67,19.85,2034300,5.82536694001627,5.83975056209039,5.65851692395655,5.71029796342336,7071584.57556065,0.0,1.0
2004-08-19,20.0,20.5,19.76,20.35,2712400,5.7534488296457,5.89728505038684,5.68440744368995,5.8541341841645,9428779.43408087,0.0,1.0
2004-08-20,19.99,20.01,19.7,19.9,2251000,5.75057210523088,5.75632555406052,5.66714709720102,5.72468158549747,7824871.88693261,0.0,1.0
2004-08-23,19.91,19.99,19.65,19.74,1757800,5.7275583099123,5.75057210523088,5.6527634751269,5.67865399486031,6110421.94706803,0.0,1.0
2004-08-24,20.05,20.14,19.91,19.95,2461200,5.76783245171982,5.79372297145322,5.7275583099123,5.73906520757159,8555564.05513929,0.0,1.0
2004-08-25,20.17,20.21,19.88,20.05,1988800,5.80235314469769,5.81386004235698,5.71892813666783,5.76783245171982,6913418.57340364,0.0,1.0
2004-08-26,20.25,20.26,20.08,20.19,1862900,5.82536694001627,5.8282436644311,5.77646262496428,5.80810659352734,6475768.03117138,0.0,1.0
2004-08-27,20.2,20.32,20.14,20.25,1257600,5.81098331794216,5.84550401092003,5.79372297145322,5.82536694001627,4371638.77610238,0.0,1.0
2004-08-30,20.01,20.1,19.95,20.1,1324600,5.75632555406052,5.78221607379393,5.73906520757159,5.78221607379393,4604542.55949842,0.0,1.0
2004-08-31,20.08,20.12,19.83,20.0,1793500,5.77646262496428,5.78796952262358,5.70454451459371,5.7534488296457,6234521.42568354,0.0,1.0
2004-09-01,20.25,20.28,19.95,20.05,1945000,5.85988763299415,5.86856894800599,5.77307448287571,5.80201219958186,6721331.95493978,0.12,1.0
2004-09-02,20.7,20.71,20.09,20.24,3027800,5.99010735817179,5.99300112984241,5.81358728626432,5.85699386132353,10463161.3846615,0.0,1.0
2004-09-03,20.79,20.92,20.6,20.6,1794700,6.01615130320732,6.05377033492531,5.96116964146565,5.96116964146565,6201940.59615961,0.0,1.0
2004-09-07,21.22,21.26,20.67,20.85,2136500,6.14058348504374,6.1521585717262,5.98142604315995,6.03351393323101,7383098.05744414,0.0,1.0
2004-09-08,20.99,21.38,20.98,21.19,2207700,6.07402673661961,6.18688383177357,6.071132964949,6.1319021700319,7629143.73106456,0.0,1.0
2004-09-09,20.75,21.03,20.51,21.0,1820200,6.00457621652487,6.08560182330207,5.93512569643012,6.07692050829023,6290060.88657141,0.0,1.0
2004-09-10,21.01,21.09,20.66,20.7,1435900,6.07981427996084,6.10296445332575,5.97853227148934,5.99010735817179,4962036.27460053,0.0,1.0
2004-09-13,21.07,21.2,21.0,21.01,1671700,6.09717690998453,6.13479594170251,6.07692050829023,6.07981427996084,5776889.783585,0.0,1.0
2004-09-14,21.24,21.29,20.93,21.05,1919900,6.14637102838497,6.16083988673804,6.05666410659592,6.0913893666433,6634593.94359326,0.0,1.0
2004-09-15,21.45,21.48,21.2,21.25,2983700,6.20714023346787,6.21582154847972,6.13479594170251,6.14926480005559,10310765.1177141,0.0,1.0
2004-09-16,21.83,22.0,21.44,21.45,2419100,6.31710355695122,6.36629767535166,6.20424646179726,6.20714023346787,8359678.21706675,0.0,1.0
2004-09-17,21.81,22.0,21.67,21.97,1970500,6.31131601360999,6.36629767535166,6.27080321022139,6.35761636033982,6809452.24535159,0.0,1.0
2004-09-20,21.8,21.81,21.37,21.79,1442800,6.30842224193938,6.31131601360999,6.18399006010296,6.30552847026876,4985880.58847667,0.0,1.0
2004-09-21,21.98,22.07,21.82,21.9,2323400,6.36051013201044,6.38655407704597,6.31420978528061,6.33735995864552,8028967.95069773,0.0,1.0
2004-09-22,21.62,21.99,21.52,21.99,1485200,6.25633435186832,6.36340390368105,6.22739663516217,6.36340390368105,5132402.16939669,0.0,1.0
2004-09-23,21.84,21.97,21.6,21.68,1835000,6.31999732862183,6.35761636033982,6.25054680852709,6.273696981892,6341205.21198689,0.0,1.0
2004-09-24,21.91,22.15,21.8,21.84,2112800,6.34025373031614,6.40970425041088,6.30842224193938,6.31999732862183,7301198.0228261,0.0,1.0
2004-09-27,21.9,22.08,21.76,21.85,1857300,6.33735995864552,6.38944784871658,6.29684715525692,6.32289110029245,6418267.26987643,0.0,1.0
2004-09-28,21.88,21.95,21.75,21.85,2844900,6.33157241530429,6.35182881699859,6.29395338358631,6.32289110029245,9831114.28206077,0.0,1.0
2004-09-29,22.31,22.31,21.87,21.9,3146000,6.45600459714071,6.45600459714071,6.32867864363368,6.33735995864552,10871624.8484527,0.0,1.0
2004-09-30,22.29,22.34,21.85,22.33,2706300,6.45021705379948,6.46468591215255,6.32289110029245,6.46179214048194,9352154.58594012,0.0,1.0
2004-10-01,21.83,22.39,21.82,22.39,2829400,6.31710355695122,6.47915477050563,6.31420978528061,6.47915477050563,9777550.96828104,0.0,1.0
2004-10-04,22.08,22.3,21.9,21.98,2025900,6.38944784871658,6.4531108254701,6.33735995864552,6.36051013201044,7000897.89589332,0.0,1.0
2004-10-05,21.57,21.96,21.43,21.95,3503000,6.24186549351525,6.35472258866921,6.20135269012664,6.35182881699859,12105308.914218,0.0,1.0
2004-10-06,21.88,21.93,21.14,21.57,2233600,6.33157241530429,6.34604127365736,6.11743331167883,6.24186549351525,7718646.30054165,0.0,1.0
2004-10-07,22.8,23.42,22.72,23.25,8783400,6.59779940900082,6.77721325257891,6.5746492356359,6.72801913417846,30352774.8550221,0.0,1.0
2004-10-08,22.78,23.0,22.7,22.83,2374000,6.59201186565959,6.6556748424131,6.56886169229467,6.60648072401266,8203826.25245606,0.0,1.0
2004-10-11,22.98,23.05,22.82,22.95,1755800,6.64988729907188,6.67014370076618,6.60358695234205,6.64120598406003,6067513.9570608,0.0,1.0
2004-10-12,23.18,23.23,22.95,22.98,5429600,6.70776273248416,6.72223159083724,6.64120598406003,6.64988729907188,18763056.0321548,0.0,1.0
2004-10-13,23.06,23.41,22.94,23.3,2434300,6.67303747243679,6.77431948090829,6.63831221238942,6.74248799253154,8412204.82154751,0.0,1.0
2004-10-14,22.97,23.17,22.89,23.17,1915900,6.64699352740126,6.70486896081355,6.62384335403635,6.70486896081355,6620771.15294043,0.0,1.0
2004-10-15,23.04,23.1,22.81,23.0,1922500,6.66724992909556,6.68461255911925,6.60069318067143,6.6556748424131,6643578.7575176,0.0,1.0
2004-10-18,23.59,23.6,22.94,22.95,3763600,6.82640737097935,6.82930114264997,6.63831221238942,6.64120598406003,13005863.7252501,0.0,1.0
2004-10-19,23.65,23.87,23.49,23.51,2461700,6.84377000100304,6.90743297775656,6.79746965427321,6.80325719761444,8506890.93751942,0.0,1.0
2004-10-20,23.59,23.64,23.43,23.6,2699100,6.82640737097935,6.84087622933243,6.78010702424952,6.82930114264997,9327273.56276503,0.0,1.0
2004-10-21,23.86,23.94,23.4,23.49,2052400,6.90453920608594,6.92768937945086,6.77142570923768,6.79746965427321,7092473.88396834,0.0,1.0
2004-10-22,23.87,24.0,23.76,23.93,2401700,6.90743297775656,6.94505200947454,6.8756014893798,6.92479560778024,8299549.07772692,0.0,1.0
2004-10-25,23.67,23.86,23.38,23.86,2022900,6.84955754434427,6.90453920608594,6.76563816589645,6.90453920608594,6990530.80290369,0.0,1.0
2004-10-26,23.95,24.0,23.66,23.75,1543600,6.93058315112147,6.94505200947454,6.84666377267365,6.87270771770918,5334214.91292805,0.0,1.0
2004-10-27,23.96,24.09,23.75,23.82,2948100,6.93347692279209,6.97109595451007,6.87270771770918,6.89296411940348,10187742.2809038,0.0,1.0
2004-10-28,24.6,24.7,24.1,24.1,4192800,7.11867830971141,7.14761602641755,6.97398972618069,6.97398972618069,14489049.162299,0.0,1.0
2004-10-29,24.78,24.8,24.4,24.65,1744900,7.17076619978247,7.1765537431237,7.06080287629912,7.13314716806448,6029846.85253184,0.0,1.0
2004-11-01,24.9,24.96,24.6,24.68,2974600,7.20549145982984,7.22285408985353,7.11867830971141,7.14182848307632,10279318.2689789,0.0,1.0
2004-11-02,24.53,24.9,24.51,24.9,2769100,7.09842190801711,7.20549145982984,7.09263436467588,7.20549145982984,9569172.39918959,0.0,1.0
2004-11-03,24.89,24.89,24.62,24.75,3392800,7.20259768815922,7.20259768815922,7.12446585305264,7.16208488477062,11724491.0317325,0.0,1.0
2004-11-04,25.62,25.77,24.74,24.92,4638600,7.41384302011408,7.45724959517329,7.15919111310001,7.21127900317107,16029599.1805571,0.0,1.0
2004-11-05,25.58,25.76,25.46,25.62,3606000,7.40226793343162,7.45435582350268,7.36754267338425,7.41384302011408,12461245.7735285,0.0,1.0
2004-11-08,26.78,27.32,26.25,26.25,5653000,7.74952053390535,7.90578420411852,7.59615063536278,7.59615063536278,19535058.8901155,0.0,1.0
2004-11-09,26.6,26.91,26.35,26.78,3797300,7.69743264383429,7.78713956562333,7.62508835206893,7.74952053390535,13122320.7365002,0.0,1.0
2004-11-10,26.75,27.06,26.64,26.8,3412600,7.7408392188935,7.83054614068255,7.70900773051674,7.75530807724657,11792913.845464,0.0,1.0
2004-11-11,26.59,26.91,26.47,26.9,1724400,7.69453887216367,7.78713956562333,7.6598136121163,7.78424579395272,5959005.05043607,0.0,1.0
2004-11-12,27.28,27.3,26.6,26.66,2482400,7.89420911743607,7.89999666077729,7.69743264383429,7.71479527385797,8578423.87914782,0.0,1.0
2004-11-15,27.83,27.89,27.28,27.3,2967000,8.05336655931985,8.07072918934354,7.89420911743607,7.89999666077729,10253054.9667385,0.0,1.0
2004-11-16,27.4,27.75,27.3,27.75,2606100,7.92893437748344,8.03021638595494,7.89999666077729,8.03021638595494,9005893.68008666,0.0,1.0
2004-11-17,27.1,27.58,26.95,27.45,2711100,7.84212122736501,7.9810222675545,7.79871465230579,7.94340323583651,9368741.93472352,0.0,1.0
2004-11-18,27.05,27.25,26.47,26.98,6781800,7.82765236901193,7.88552780242422,7.6598136121163,7.80739596731763,23435850.4123448,0.0,1.0
2004-11-19,26.5,26.99,26.2,26.3,6622600,7.66849492712814,7.81028973898825,7.58168177700971,7.61061949371585,22885703.3443621,0.0,1.0
2004-11-22,26.88,27.07,26.39,26.5,8135700,7.77845825061149,7.83343991235316,7.63666343875138,7.66849492712814,28114519.4785623,0.0,1.0
2004-11-23,26.2,27.75,25.74,27.75,15297200,7.58168177700971,8.03021638595494,7.44856828016145,8.03021638595494,52862498.2936272,0.0,1.0
2004-11-24,25.76,26.28,25.66,26.05,2883100,7.45435582350268,7.60483195037463,7.42541810679653,7.53827520195049,9963121.93279531,0.0,1.0
2004-11-26,25.78,26.01,25.75,25.82,978900,7.46014336684391,7.52670011526804,7.45146205183206,7.47171845352636,3382782.44251442,0.0,1.0
2004-11-29,25.2,26.05,25.2,26.05,4683100,7.29230460994827,7.53827520195049,7.29230460994827,7.53827520195049,16183377.7265699,0.0,1.0
2004-11-30,24.44,25.22,24.25,25.21,6191300,7.07237796298158,7.2980921532895,7.0173963012399,7.29519838161889,21395260.9422204,0.0,1.0
2004-12-01,24.6,24.84,24.39,24.4,4085700,7.15340356975878,7.22319287287838,7.09233792952913,7.09524581715911,14050405.3797414,0.12,1.0
2004-12-02,23.94,24.28,23.0,24.0,5496400,6.96148298617989,7.06035116559932,6.68814154896146,6.97893031195979,18901693.2543286,0.0,1.0
2004-12-03,24.08,24.26,23.62,23.8,3128800,7.00219341299965,7.05453539033935,6.86843058202042,6.92077255936012,10759700.5047201,0.0,1.0
2004-12-06,24.17,24.31,23.93,24.08,3158500,7.0283644016695,7.06907482848927,6.9585750985499,7.00219341299965,10861836.5009455,0.0,1.0
2004-12-07,23.8,24.12,23.75,24.12,3444800,6.92077255936012,7.01382496351958,6.9062331212102,7.01382496351958,11846399.9931794,0.0,1.0
2004-12-08,23.84,24.03,23.69,23.8,2928900,6.93240410988005,6.98765397484974,6.88878579543031,6.92077255936012,10072259.9105966,0.0,1.0
2004-12-09,23.62,23.75,23.35,23.75,2609100,6.86843058202042,6.9062331212102,6.78991761601088,6.9062331212102,8972492.51689631,0.0,1.0
2004-12-10,23.36,23.62,23.2,23.61,1902500,6.79282550364086,6.86843058202042,6.74629930156113,6.86552269439044,6542549.92656288,0.0,1.0
2004-12-13,23.75,23.84,23.61,23.7,2191200,6.9062331212102,6.93240410988005,6.86552269439044,6.89169368306029,7535366.83263317,0.0,1.0
2004-12-14,24.3,24.34,23.81,23.9,2882300,7.06616694085928,7.07779849137922,6.9236804469901,6.94985143565995,9912006.12527318,0.0,1.0
2004-12-15,24.14,24.49,23.93,24.37,2770100,7.01964073877955,7.12141680582896,6.9585750985499,7.08652215426917,9526159.02842147,0.0,1.0
2004-12-16,23.99,24.14,23.9,23.92,2524500,6.9760224243298,7.01964073877955,6.94985143565995,6.95566721091992,8681559.67916321,0.0,1.0
2004-12-17,24.01,24.37,23.84,23.91,3781100,6.98183819958977,7.08652215426917,6.93240410988005,6.95275932328994,13002909.607005,0.0,1.0
2004-12-20,22.25,23.0,22.14,22.75,4253300,6.82772015520066,7.05786802560068,6.79396513420865,6.98115206880067,13860545.372223,1.23,1.0
2004-12-21,22.66,22.79,22.27,22.5,3040300,6.95353432435267,6.99342662188867,6.83385743174466,6.90443611200066,9907651.96322138,0.0,1.0
2004-12-22,22.64,22.75,22.44,22.75,2610200,6.94739704780867,6.98115206880067,6.88602428236866,6.98115206880067,8506053.07186805,0.0,1.0
2004-12-23,22.91,23.04,22.62,22.65,1619500,7.03025028115268,7.07014257868868,6.94125977126467,6.95046568608067,5277585.22331251,0.0,1.0
2004-12-27,22.76,23.16,22.76,22.92,1085600,6.98422070707267,7.10696623795268,6.98422070707267,7.03331891942468,3537725.54395064,0.0,1.0
2004-12-28,22.41,22.8,22.35,22.8,2291900,6.87681836755266,6.99649526016067,6.85840653792066,6.99649526016067,7468785.16413087,0.0,1.0
2004-12-29,22.97,23.03,22.7,22.9,1986800,7.04866211078468,7.06707394041668,6.96580887744067,7.02718164288067,6474533.07914622,0.0,1.0
2004-12-30,23.01,23.17,22.75,23.1,1745000,7.06093666387268,7.11003487622468,6.98115206880067,7.08855440832068,5686561.41690666,0.0,1.0
2004-12-31,23.02,23.26,22.91,23.07,1758100,7.06400530214468,7.13765262067269,7.03025028115268,7.07934849350468,5729251.3622141,0.0,1.0
2005-01-03,22.55,23.0,22.43,23.0,2738400,6.91977930336067,7.05786802560068,6.88295564409666,7.05786802560068,8923827.95647976,0.0,1.0
2005-01-04,22.36,22.8,22.35,22.75,2479700,6.86147517619266,6.99649526016067,6.85840653792066,6.98115206880067,8080783.00601916,0.0,1.0
2005-01-05,22.62,22.7,22.32,22.5,3065400,6.94125977126467,6.96580887744067,6.84920062310466,6.90443611200066,9989447.20194021,0.0,1.0
2005-01-06,22.32,22.95,22.3,22.9,3190700,6.84920062310466,7.04252483424068,6.84306334656066,7.02718164288067,10397771.6406442,0.0,1.0
2005-01-07,22.49,22.57,22.2,22.2,1315400,6.90136747372866,6.92591657990467,6.81237696384065,6.81237696384065,4286591.91277881,0.0,1.0
2005-01-10,22.31,22.64,22.19,22.49,1225400,6.84613198483266,6.94739704780867,6.80930832556865,6.90136747372866,3993302.21219336,0.0,1.0
2005-01-11,22.19,22.41,22.1,22.3,1183900,6.80930832556865,6.87681836755266,6.78169058112065,6.84306334656066,3858063.07247897,0.0,1.0
2005-01-12,22.37,22.4,22.03,22.24,1650300,6.86454381446466,6.87374972928066,6.76021011321665,6.82465151692866,5377955.47640175,0.0,1.0
2005-01-13,22.06,22.5,22.06,22.46,2000100,6.76941602803265,6.90443611200066,6.76941602803265,6.89216155891266,6517874.77934385,0.0,1.0
2005-01-14,22.55,22.64,22.13,22.18,1469200,6.91977930336067,6.94739704780867,6.79089649593665,6.80623968729665,4787791.42333482,0.0,1.0
2005-01-18,22.86,22.96,22.55,22.57,1957000,7.01490708979267,7.04559347251268,6.91977930336067,6.92591657990467,6377421.60050793,0.0,1.0
2005-01-19,23.05,23.38,22.99,23.0,1515700,7.07321121696068,7.17447627993669,7.05479938732868,7.05786802560068,4939324.43530397,0.0,1.0
2005-01-20,23.02,23.24,22.87,23.06,2142800,7.06400530214468,7.13151534412868,7.01797572806468,7.07627985523268,6982901.89349432,0.0,1.0
2005-01-21,22.96,23.28,22.94,23.08,1631500,7.04559347251268,7.14378989721669,7.03945619596868,7.08241713177668,5316690.5167239,0.0,1.0
2005-01-24,22.82,23.15,22.82,22.98,2045100,7.00263253670467,7.10389759968068,7.00263253670467,7.05173074905668,6664519.62963657,0.0,1.0
2005-01-25,22.85,23.08,22.75,22.83,1343600,7.01183845152067,7.08241713177668,6.98115206880067,7.00570117497667,4378489.35229558,0.0,1.0
2005-01-26,23.03,23.15,22.74,22.9,1403100,7.06707394041668,7.10389759968068,6.97808343052867,7.02718164288067,4572386.43212707,0.0,1.0
2005-01-27,23.0,23.5,22.87,22.97,1825600,7.05786802560068,7.21129993920069,7.01797572806468,7.04866211078468,5949218.63765318,0.0,1.0
2005-01-28,23.23,23.3,22.89,23.0,1791000,7.12844670585669,7.14992717376069,7.02411300460868,7.05786802560068,5836465.04165033,0.0,1.0
2005-01-31,23.7,23.97,23.29,23.29,2601400,7.2726727046407,7.35552593798471,7.14685853548869,7.14685853548869,8477375.8566997,0.0,1.0
2005-02-01,24.01,24.1,23.66,23.85,2349400,7.36780049107271,7.39541823552071,7.2603981515527,7.3187022787207,7656164.69506046,0.0,1.0
2005-02-02,24.04,24.2,23.85,24.01,2876300,7.37700640588871,7.42610461824071,7.3187022787207,7.36780049107271,9373212.95326569,0.0,1.0
2005-02-03,23.75,24.15,23.73,23.9,2267900,7.2880158960007,7.41076142688071,7.2818786194567,7.3340454700807,7390574.57730809,0.0,1.0
2005-02-04,24.31,24.31,23.82,23.86,2188500,7.45985963923272,7.45985963923272,7.3094963639047,7.3217709169927,7131827.8859027,0.0,1.0
2005-02-07,24.41,24.52,24.2,24.36,1093000,7.49054602195272,7.52430104294472,7.42610461824071,7.47520283059272,3561840.47488767,0.0,1.0
2005-02-08,24.4,24.58,24.27,24.5,942000,7.48747738368072,7.54271287257672,7.44758508614472,7.51816376640072,3069765.53279431,0.0,1.0
2005-02-09,24.24,24.6,24.24,24.5,1553800,7.43837917132871,7.54885014912073,7.43837917132871,7.51816376640072,5063483.74188514,0.0,1.0
2005-02-10,24.03,24.49,23.88,24.25,1138600,7.37393776761671,7.51509512812872,7.3279081935367,7.44144780960072,3710440.58985096,0.0,1.0
2005-02-11,24.25,24.4,24.01,24.07,948600,7.44144780960072,7.48747738368072,7.36780049107271,7.38621232070471,3091273.44417058,0.0,1.0
2005-02-14,24.27,24.33,24.12,24.25,842200,7.44758508614472,7.46599691577672,7.40155551206471,7.44144780960072,2744539.84258956,0.0,1.0
2005-02-15,24.3,24.54,24.2,24.26,1779600,7.45679100096072,7.53043831948872,7.42610461824071,7.44451644787272,5799315.01290951,0.0,1.0
2005-02-16,24.26,24.45,24.0,24.34,1365600,7.44451644787272,7.50282057504072,7.36473185280071,7.46906555404872,4450182.39021646,0.0,1.0
2005-02-17,24.15,24.44,23.92,24.33,981000,7.41076142688071,7.49975193676872,7.34018274662471,7.46599691577672,3196857.73638134,0.0,1.0
2005-02-18,23.96,24.3,23.84,24.25,1195900,7.35245729971271,7.45679100096072,7.3156336404487,7.44144780960072,3897168.36589036,0.0,1.0
2005-02-22,23.5,24.1,23.38,23.97,1562700,7.21129993920069,7.39541823552071,7.17447627993669,7.35552593798471,5092486.83449859,0.0,1.0
2005-02-23,23.72,23.82,23.32,23.5,1932700,7.2788099811847,7.3094963639047,7.15606445030469,7.21129993920069,6298233.38134986,0.0,1.0
2005-02-24,23.3,23.71,23.21,23.71,3165400,7.14992717376069,7.2757413429127,7.12230942931268,7.2757413429127,10315324.6470351,0.0,1.0
2005-02-25,23.43,23.47,23.0,23.31,2489200,7.18981947129669,7.20209402438469,7.05786802560068,7.15299581203269,8111741.36330319,0.0,1.0
2005-02-28,23.78,23.8,23.34,23.38,2027900,7.2972218108167,7.3033590873607,7.16220172684869,7.17447627993669,6608468.70908024,0.0,1.0
2005-03-01,24.42,24.42,23.75,23.84,2090100,7.49361466022472,7.49361466022472,7.2880158960007,7.3156336404487,6811164.47992929,0.0,1.0
2005-03-02,24.48,24.49,24.1,24.27,1568000,7.55805606393673,7.56114350513931,7.44073329823836,7.49321979868237,5078639.22618308,0.15,1.0
2005-03-03,24.11,24.26,23.8,24.0,2539200,7.44382073944095,7.49013235747978,7.34811006216071,7.40985888621248,8224286.17546179,0.0,1.0
2005-03-04,24.45,24.46,24.21,24.31,931100,7.54879374032896,7.55188118153155,7.47469515146684,7.50556956349272,3015765.933354,0.0,1.0
2005-03-07,24.51,24.7,24.34,24.39,903800,7.56731838754449,7.62597977039367,7.51483188710049,7.53026909311343,2927343.19682671,0.0,1.0
2005-03-08,24.61,24.7,24.35,24.56,1078200,7.59819279957038,7.62597977039367,7.51791932830308,7.58275559355743,3492212.25361646,0.0,1.0
2005-03-09,24.92,24.99,24.55,24.6,1853800,7.69390347685062,7.71551556526874,7.57966815235485,7.59510535836779,6004324.87085345,0.0,1.0
2005-03-10,25.09,25.26,24.86,24.93,2257300,7.74638997729463,7.79887647773863,7.67537882963509,7.69699091805321,7311232.35029533,0.0,1.0
2005-03-11,25.07,25.16,24.92,25.09,1506500,7.74021509488945,7.76800206571275,7.69390347685062,7.74638997729463,4879445.14939083,0.0,1.0
2005-03-14,25.12,25.19,24.82,25.1,1726900,7.75565230090239,7.77726438932051,7.66302906482474,7.74947741849722,5593304.89776504,0.0,1.0
2005-03-15,24.91,25.18,24.91,25.12,934800,7.69081603564803,7.77417694811792,7.69081603564803,7.75565230090239,3027749.96724232,0.0,1.0
2005-03-16,24.96,25.16,24.65,24.92,1759700,7.70625324166098,7.76800206571275,7.61054256438073,7.69390347685062,5699541.7387209,0.0,1.0
2005-03-17,24.69,25.05,24.65,25.05,1351500,7.62289232919109,7.73404021248427,7.61054256438073,7.73404021248427,4377411.29731278,0.0,1.0
2005-03-18,24.36,24.71,24.34,24.7,2693000,7.52100676950566,7.62906721159626,7.51483188710049,7.62597977039367,8722433.31384634,0.0,1.0
2005-03-21,24.13,24.38,23.93,24.36,1303900,7.44999562184613,7.52718165191084,7.38824679779436,7.52100676950566,4223238.32080365,0.0,1.0
2005-03-22,23.6,24.28,23.6,24.14,2814600,7.28636123810894,7.49630723988496,7.28636123810894,7.45308306304872,9116286.96812175,0.0,1.0
2005-03-23,23.57,23.91,23.35,23.51,2226400,7.27709891450117,7.38207191538918,7.20917520804422,7.25857426728564,7211149.47268751,0.0,1.0
2005-03-24,23.37,23.88,23.34,23.72,1338600,7.2153500904494,7.37280959178141,7.20608776684163,7.32341053254,4335629.12510758,0.0,1.0
2005-03-28,23.77,23.96,23.47,23.47,1301300,7.33884773855294,7.39750912140212,7.24622450247528,7.24622450247528,4214817.10780105,0.0,1.0
2005-03-29,23.63,23.68,23.25,23.5,2270200,7.2956235617167,7.31106076772964,7.17830079601834,7.25548682608305,7353014.52250054,0.0,1.0
2005-03-30,24.12,24.17,23.6,23.6,2160900,7.44690818064354,7.46234538665648,7.28636123810894,7.28636123810894,6998999.68358357,0.0,1.0
2005-03-31,24.3,24.53,23.93,24.12,1498300,7.50248212229013,7.57349326994967,7.38824679779436,7.44690818064354,4852885.93915186,0.0,1.0
2005-04-01,24.11,24.38,23.75,24.3,1945600,7.44382073944095,7.52718165191084,7.33267285614776,7.50248212229013,6301658.46840677,0.0,1.0
2005-04-04,24.59,24.64,23.66,24.06,2693300,7.5920179171652,7.60745512317814,7.30488588532447,7.42838353342801,8723404.99226971,0.0,1.0
2005-04-05,24.65,24.97,24.54,24.75,3246400,7.61054256438073,7.70934068286356,7.57658071115226,7.64141697640662,10514856.1121689,0.0,1.0
2005-04-06,24.64,24.9,24.51,24.75,2291400,7.60745512317814,7.68772859444544,7.56731838754449,7.64141697640662,7421679.79775251,0.0,1.0
2005-04-07,23.86,24.03,23.4,23.45,3147400,7.36663470937624,7.41912120982024,7.22461241405716,7.24004962007011,10194202.2324545,0.0,1.0
2005-04-08,23.56,23.81,23.47,23.8,1601300,7.27401147329858,7.35119750336329,7.24622450247528,7.34811006216071,5186495.53117792,0.0,1.0
2005-04-11,23.35,23.84,23.25,23.69,1557800,7.20917520804422,7.36045982697106,7.17830079601834,7.31414820893223,5045602.15978827,0.0,1.0
2005-04-12,23.52,23.69,23.0,23.25,1986600,7.26166170848823,7.31414820893223,7.10111476595362,7.17830079601834,6434454.5196016,0.0,1.0
2005-04-13,23.33,23.72,23.21,23.52,2482600,7.20300032563904,7.32341053254,7.16595103120798,7.26166170848823,8040962.84625136,0.0,1.0
2005-04-14,23.04,23.53,22.97,23.41,2059000,7.11346453076398,7.26474914969082,7.09185244234586,7.22769985525975,6668952.91244322,0.0,1.0
2005-04-15,22.52,23.21,22.47,23.0,2283000,6.95291758822937,7.16595103120798,6.93748038221643,7.10111476595362,7394472.80189796,0.0,1.0
2005-04-18,22.58,22.74,22.4,22.41,2322400,6.9714422354449,7.02084129468632,6.91586829379831,6.9189557350009,7522086.56816812,0.0,1.0
2005-04-19,22.75,22.92,22.43,22.75,2401400,7.02392873588891,7.07641523633292,6.92513061740608,7.02392873588891,7777961.88632402,0.0,1.0
2005-04-20,22.0,22.9,21.93,22.74,2613300,6.79237064569477,7.07024035392774,6.77075855727665,7.02084129468632,8464290.74603588,0.0,1.0
2005-04-21,22.3,22.36,21.93,22.2,5646100,6.88499388177243,6.90351852898796,6.77075855727665,6.85411946974654,18287311.8207604,0.0,1.0
2005-04-22,21.97,22.18,21.9,22.17,2206200,6.783108322087,6.84794458734136,6.76149623366888,6.84485714613878,7145723.12551348,0.0,1.0
2005-04-25,22.13,22.42,22.02,22.15,1960400,6.83250738132842,6.92204317620349,6.79854552809995,6.8386822637336,6349594.60396003,0.0,1.0
2005-04-26,21.9,22.2,21.89,22.14,2327300,6.76149623366888,6.85411946974654,6.7584087924663,6.83559482253101,7537957.31574994,0.0,1.0
2005-04-27,22.12,22.38,21.84,21.91,1831100,6.82941994012583,6.90969341139313,6.74297158645335,6.76458367487147,5930801.2034846,0.0,1.0
2005-04-28,21.88,22.34,21.85,22.11,1633500,6.75532135126371,6.89734364658278,6.74605902765594,6.82633249892324,5290789.01528703,0.0,1.0
2005-04-29,21.69,22.05,21.51,21.97,3126100,6.69665996841453,6.80780785170771,6.64108602676793,6.783108322087,10125213.0643947,0.0,1.0
2005-05-02,21.52,21.85,21.32,21.39,3590900,6.64417346797052,6.74605902765594,6.58242464391875,6.60403673233687,11630666.8350133,0.0,1.0
2005-05-03,21.77,22.02,21.3,21.45,3118600,6.72135949803523,6.79854552809995,6.57624976151357,6.6225613795524,10100921.1038103,0.0,1.0
2005-05-04,21.75,21.97,21.57,21.8,3268400,6.71518461563006,6.783108322087,6.65961067398346,6.730621821643,10586112.5298832,0.0,1.0
2005-05-05,21.71,22.16,21.56,21.7,2534000,6.7028348508197,6.84176970493619,6.65652323278087,6.69974740961711,8207443.7494566,0.0,1.0
2005-05-06,20.96,21.74,20.8,21.25,4000900,6.47127676062556,6.71209717442747,6.42187770138415,6.56081255550063,12958627.3469617,0.0,1.0
2005-05-09,21.2,21.39,20.9,20.93,2557500,6.54537534948769,6.60403673233687,6.45275211341003,6.4620144370178,8283558.55928778,0.0,1.0
2005-05-10,20.85,21.15,20.71,21.1,2227900,6.43731490739709,6.52993814347474,6.39409073056085,6.5145009374618,7216007.8648044,0.0,1.0
2005-05-11,20.49,20.94,20.42,20.86,2179000,6.3261670241039,6.46510187822039,6.30455493568578,6.44040234859968,7057624.28179397,0.0,1.0
2005-05-12,20.21,20.87,20.18,20.54,2463600,6.23971867043142,6.44348978980227,6.23045634682366,6.34160423011684,7979423.21277083,0.0,1.0
2005-05-13,20.43,20.5,19.88,20.27,3088800,6.30764237688837,6.32925446530649,6.137833110746,6.25824331764695,10004401.0470882,0.0,1.0
2005-05-16,20.45,20.56,19.3,19.6,10107700,6.31381725929355,6.34777911252202,5.95876152099587,6.05138475707352,32738113.3332211,0.0,1.0
2005-05-17,20.45,20.79,20.32,20.6,2898500,6.31381725929355,6.41879026018156,6.2736805236599,6.36012887733238,9388033.03385948,0.0,1.0
2005-05-18,20.79,20.86,20.41,20.6,3104800,6.41879026018156,6.44040234859968,6.30146749448319,6.36012887733238,10056223.896335,0.0,1.0
2005-05-19,20.9,21.09,20.74,20.84,2169000,6.45275211341003,6.51141349625921,6.40335305416861,6.4342274661945,7025235.00101474,0.0,1.0
2005-05-20,20.89,21.0,20.52,21.0,2369300,6.44966467220744,6.48362652543592,6.33542934771167,6.48362652543592,7673992.2950227,0.0,1.0
2005-05-23,20.94,20.97,20.75,20.93,2580200,6.46510187822039,6.47436420182815,6.4064404953712,6.4620144370178,8357082.22665663,0.0,1.0
2005-05-24,20.67,20.8,20.51,20.8,2692100,6.3817409657505,6.42187770138415,6.33234190650908,6.42187770138415,8719518.2785762,0.0,1.0
2005-05-25,20.45,20.69,20.41,20.56,1660800,6.31381725929355,6.38791584815567,6.30146749448319,6.34777911252202,5379211.75181433,0.0,1.0
2005-05-26,20.42,20.52,20.17,20.45,2085200,6.30455493568578,6.33542934771167,6.22736890562107,6.31381725929355,6753812.82808481,0.0,1.0
2005-05-27,20.45,20.5,20.32,20.37,1245000,6.31381725929355,6.32925446530649,6.2736805236599,6.28911772967284,4032465.45701399,0.0,1.0
2005-05-31,20.57,20.65,20.3,20.45,2454600,6.35086655372461,6.37556608334532,6.26750564125472,6.31381725929355,7950272.86006952,0.0,1.0
2005-06-01,20.78,20.83,20.4,20.52,1983400,6.4620144370178,6.4775630761829,6.343844779363,6.38116151335925,6378050.12689211,0.15,1.0
2005-06-02,21.59,21.61,20.84,20.85,4345200,6.7139023914925,6.72012184715855,6.48067280401592,6.48378253184895,13972926.999784,0.0,1.0
2005-06-03,21.23,21.58,21.19,21.58,2635500,6.60195218950375,6.71079266365948,6.58951327817166,6.71079266365948,8475018.20582038,0.0,1.0
2005-06-06,21.24,21.37,21.09,21.27,1539300,6.60506191733677,6.64548837916604,6.55841599984145,6.61439110083583,4949950.87240346,0.0,1.0
2005-06-07,21.6,21.69,21.24,21.25,1989900,6.71701211932553,6.74499966982272,6.60506191733677,6.60817164516979,6398952.27765584,0.0,1.0
2005-06-08,21.31,21.74,21.29,21.69,1980500,6.62683001216791,6.76054830898782,6.62061055650187,6.74499966982272,6368724.55193598,0.0,1.0
2005-06-09,21.55,21.6,21.14,21.19,2721500,6.70146348016042,6.71701211932553,6.57396463900656,6.58951327817166,8751569.73900216,0.0,1.0
2005-06-10,21.6,21.66,21.44,21.6,1730900,6.71701211932553,6.73567048632365,6.66725647399719,6.71701211932553,5566081.96260842,0.0,1.0
2005-06-13,21.69,21.81,21.55,21.6,1101200,6.74499966982272,6.78231640381897,6.70146348016042,6.71701211932553,3541145.91092749,0.0,1.0
2005-06-14,21.84,21.84,21.53,21.6,2211000,6.79164558731803,6.79164558731803,6.69524402449438,6.71701211932553,7109946.97517317,0.0,1.0
2005-06-15,21.95,22.12,21.75,22.0,2686000,6.82585259348126,6.87871796664262,6.76365803682084,6.84140123264637,8637411.83867713,0.0,1.0
2005-06-16,21.77,21.99,21.7,21.87,2040600,6.76987749248688,6.83829150481335,6.74810939765574,6.80097477081709,6561989.05361301,0.0,1.0
2005-06-17,21.82,22.0,21.62,22.0,2463400,6.78542613165199,6.84140123264637,6.72323157499157,6.84140123264637,7921593.56790663,0.0,1.0
2005-06-20,21.76,21.83,21.48,21.77,1179100,6.76676776465386,6.78853585948501,6.67969538532927,6.76987749248688,3791650.14854214,0.0,1.0
2005-06-21,21.5,21.76,21.39,21.75,1440700,6.68591484099531,6.76676776465386,6.65170783483208,6.76365803682084,4632881.32389506,0.0,1.0
2005-06-22,21.61,21.75,21.45,21.62,1803600,6.72012184715855,6.76365803682084,6.67036620183021,6.72323157499157,5799864.47961208,0.0,1.0
2005-06-23,21.33,21.71,21.33,21.59,1448700,6.63304946783396,6.75121912548876,6.63304946783396,6.7139023914925,4658607.04791197,0.0,1.0
2005-06-24,21.21,21.53,21.11,21.29,2627500,6.5957327338377,6.69524402449438,6.56463545550749,6.62061055650187,8449292.48180348,0.0,1.0
2005-06-27,21.25,21.42,21.19,21.19,1105500,6.60817164516979,6.66103701833115,6.58951327817166,6.58951327817166,3554973.48758658,0.0,1.0
2005-06-28,21.58,21.6,21.25,21.29,1188100,6.71079266365948,6.71701211932553,6.60817164516979,6.62061055650187,3820591.58806117,0.0,1.0
2005-06-29,21.45,21.74,21.42,21.67,1387500,6.67036620183021,6.76054830898782,6.66103701833115,6.73878021415667,4461805.25918262,0.0,1.0
2005-06-30,21.42,21.7,21.36,21.48,1925200,6.66103701833115,6.74810939765574,6.64237865133302,6.67969538532927,6190895.48466909,0.0,1.0
2005-07-01,21.38,21.6,21.3,21.45,844900,6.64859810699906,6.71701211932553,6.62372028433489,6.67036620183021,2716958.02773578,0.0,1.0
2005-07-05,22.2,22.2,21.25,21.3,2063700,6.90359578930679,6.90359578930679,6.60817164516979,6.62372028433489,6636272.08171183,0.0,1.0
2005-07-06,21.98,22.38,21.85,22.2,2181500,6.83518177698033,6.95957089030117,6.79475531515105,6.90359578930679,7015083.36786081,0.0,1.0
2005-07-07,22.47,22.73,21.98,22.0,2500300,6.98755844079836,7.06841136445691,6.83518177698033,6.84140123264637,8040253.46993462,0.0,1.0
2005-07-08,22.88,22.95,22.55,22.65,1799000,7.11505728195222,7.13682537678337,7.01243626346253,7.04353354179274,5785072.18830236,0.0,1.0
2005-07-11,22.82,23.02,22.67,23.0,1268600,7.0963989149541,7.15859347161452,7.04975299745878,7.15237401594848,4079456.68598131,0.0,1.0
2005-07-12,22.69,22.9,22.66,22.76,988300,7.05597245312482,7.12127673761827,7.04664326962576,7.07774054795597,3178091.63073887,0.0,1.0
2005-07-13,22.53,22.95,22.5,22.67,1018500,7.00621680779649,7.13682537678337,6.99688762429742,7.04975299745878,3275206.2389027,0.0,1.0
2005-07-14,22.6,22.93,22.42,22.5,1347000,7.02798490262763,7.13060592111733,6.97200980163325,6.99688762429742,4331568.78134702,0.0,1.0
2005-07-15,22.4,22.7,22.34,22.65,1648000,6.96579034596721,7.05908218095784,6.94713197896909,7.04353354179274,5299499.14748321,0.0,1.0
2005-07-18,22.91,22.91,22.3,22.4,1364400,7.12438646545129,7.12438646545129,6.934693067637,6.96579034596721,4387522.23108379,0.0,1.0
2005-07-19,23.39,23.53,22.91,23.32,2178100,7.2736534014363,7.31718959109859,7.12438646545129,7.25188530660515,7004149.93515362,0.0,1.0
2005-07-20,23.38,23.56,23.1,23.25,1797500,7.27054367360328,7.32651877459766,7.18347129427869,7.230117211774,5780248.61504919,0.0,1.0
2005-07-21,23.23,23.46,23.09,23.25,1435300,7.22389775610796,7.29542149626745,7.18036156644567,7.230117211774,4615516.46018365,0.0,1.0
2005-07-22,23.7,23.75,23.2,23.23,1431400,7.37005496425995,7.38560360342506,7.2145685726089,7.22389775610796,4602975.1697254,0.0,1.0
2005-07-25,23.54,23.85,23.47,23.77,1139400,7.32029931893161,7.41670088175527,7.29853122410047,7.3918230590911,3663986.24310823,0.0,1.0
2005-07-26,23.53,23.8,23.49,23.6,2072800,7.31718959109859,7.40115224259016,7.30475067976651,7.33895768592974,6665535.09278107,0.0,1.0
2005-07-27,23.92,23.93,23.5,23.68,2219500,7.43846897658642,7.44157870441944,7.30786040759953,7.36383550859391,7137280.55694113,0.0,1.0
2005-07-28,24.49,24.76,24.44,24.51,2757900,7.61572346306862,7.69968611456019,7.60017482390351,7.62194291873466,8868621.78327909,0.0,1.0
2005-07-29,24.38,24.73,24.3,24.55,1574200,7.58151645690538,7.69035693106112,7.55663863424122,7.63438183006674,5062179.34342723,0.0,1.0
2005-08-01,24.35,24.71,24.21,24.38,1938200,7.57218727340632,7.68413747539508,7.52865108374403,7.58151645690538,6232699.78619658,0.0,1.0
2005-08-02,24.92,25.02,24.26,24.33,2953500,7.74944175988852,7.78053903821873,7.54419972290913,7.56596781774028,9497615.73549251,0.0,1.0
2005-08-03,25.03,25.5,24.75,24.87,3571700,7.78364876605175,7.92980597420375,7.69657638672716,7.73389312072342,11485571.0588991,0.0,1.0
2005-08-04,24.35,24.42,23.62,24.35,2520500,7.57218727340632,7.59395536823747,7.34517714159578,7.57218727340632,8105210.92307732,0.0,1.0
2005-08-05,24.26,24.4,23.76,24.3,1745600,7.54419972290913,7.58773591257143,7.38871333125808,7.55663863424122,5613352.9804895,0.0,1.0
2005-08-08,24.11,24.49,24.04,24.34,1288100,7.49755380541382,7.61572346306862,7.47578571058267,7.5690775455733,4142163.13827252,0.0,1.0
2005-08-09,24.29,24.63,23.43,24.36,1491400,7.55352890640819,7.65925965273091,7.28609231276838,7.57529700123934,4795918.09985222,0.0,1.0
2005-08-10,24.42,24.73,24.32,24.37,1255300,7.59395536823747,7.69035693106112,7.56285808990726,7.57840672907236,4036687.6698032,0.0,1.0
2005-08-11,24.21,24.55,24.01,24.48,1451000,7.52865108374403,7.63438183006674,7.46645652708361,7.6126137352356,4666003.19356683,0.0,1.0
2005-08-12,24.24,24.49,24.0,24.21,1027100,7.53798026724309,7.61572346306862,7.46334679925058,7.52865108374403,3302861.39222088,0.0,1.0
2005-08-15,24.19,24.25,23.77,24.16,1045900,7.52243162807798,7.54108999507611,7.3918230590911,7.51310244457892,3363316.84366061,0.0,1.0
2005-08-16,23.35,24.03,23.09,24.03,2406700,7.26121449010421,7.47267598274965,7.18036156644567,7.47267598274965,7739262.4989368,0.0,1.0
2005-08-17,23.28,23.71,23.15,23.34,2077300,7.23944639527307,7.37316469209297,7.19901993344379,7.25810476227119,6680005.81254057,0.0,1.0
2005-08-18,22.11,22.5,21.5,22.25,7254100,6.8756082388096,6.99688762429742,6.68591484099531,6.9191444284719,23327121.8238822,0.0,1.0
2005-08-19,22.15,22.66,22.15,22.65,2959500,6.88804715014168,7.04664326962576,6.88804715014168,7.04353354179274,9516910.0285052,0.0,1.0
2005-08-22,22.07,22.38,21.97,22.32,1569200,6.86316932747752,6.95957089030117,6.83207204914731,6.94091252330304,5046100.76591665,0.0,1.0
2005-08-23,21.93,22.12,21.75,22.02,1193300,6.81963313781522,6.87871796664262,6.76365803682084,6.84762068831241,3837313.30867216,0.0,1.0
2005-08-24,21.38,22.02,21.32,21.81,2624300,6.64859810699906,6.84762068831241,6.62993974000094,6.78231640381897,8439002.19219671,0.0,1.0
2005-08-25,21.87,21.93,21.47,21.53,1777200,6.80097477081709,6.81963313781522,6.67658565749625,6.69524402449438,5714969.59035629,0.0,1.0
2005-08-26,21.68,21.94,21.55,21.78,1348000,6.74188994198969,6.82274286564824,6.70146348016042,6.77298722031991,4334784.49684913,0.0,1.0
2005-08-29,21.84,21.89,21.45,21.55,1497300,6.79164558731803,6.80719422648314,6.67036620183021,6.70146348016042,4814890.82131469,0.0,1.0
2005-08-30,21.54,22.06,21.13,21.83,2632100,6.6983537523274,6.86005959964449,6.57085491117353,6.78853585948501,8464084.7731132,0.0,1.0
2005-08-31,21.98,22.02,21.27,21.3,2596100,6.88182769447564,6.89435149373765,6.65953025757493,6.66892310702144,8291733.02984707,0.15,1.0
2005-09-01,21.01,22.0,20.78,21.99,3317800,6.57812556237185,6.88808959410665,6.50611371661528,6.88495864429115,10596784.3482249,0.0,1.0
2005-09-02,20.79,21.13,20.38,21.02,1348600,6.50924466643078,6.61569696015789,6.38087572399516,6.58125651218735,4307319.11869796,0.0,1.0
2005-09-06,21.34,21.4,20.83,20.89,1809100,6.68144690628345,6.70023260517647,6.52176846569279,6.54055416458581,5778118.80293376,0.0,1.0
2005-09-07,21.36,21.39,21.0,21.19,1482800,6.68770880591445,6.69710165536096,6.57499461255635,6.6344826590509,4735943.04404963,0.0,1.0
2005-09-08,21.07,21.17,20.98,21.15,1160000,6.59691126126487,6.6282207594199,6.56873271292534,6.62195885978889,3704946.00154948,0.0,1.0
2005-09-09,21.03,21.16,20.96,21.07,1496200,6.58438746200286,6.62508980960439,6.56247081329433,6.59691126126487,4778741.55820545,0.0,1.0
2005-09-12,21.01,21.1,20.8,20.91,1516900,6.57812556237185,6.60630411071138,6.51237561624629,6.54681606421682,4844855.68081931,0.0,1.0
2005-09-13,20.7,21.0,20.5,20.99,1858400,6.48106611809126,6.57499461255635,6.4184471217812,6.57186366274084,5935579.00799961,0.0,1.0
2005-09-14,20.59,20.75,20.48,20.72,1720000,6.44662567012072,6.49672086716877,6.41218522215019,6.48732801772226,5493540.62298716,0.0,1.0
2005-09-15,20.41,20.7,20.3,20.7,1443000,6.39026857344167,6.48106611809126,6.35582812547113,6.48106611809126,4608825.06916888,0.0,1.0
2005-09-16,20.34,20.53,20.25,20.4,3645300,6.36835192473315,6.4278399712277,6.34017337639362,6.38713762362616,11642792.8098692,0.0,1.0
2005-09-19,20.13,20.43,20.08,20.39,1740200,6.30260197860758,6.39653047307267,6.28694722953007,6.38400667381066,5558057.78611759,0.0,1.0
2005-09-20,19.69,20.29,19.54,20.14,2324200,6.16484018672545,6.35269717565563,6.1178759394929,6.30573292842309,7423306.46275974,0.0,1.0
2005-09-21,19.31,19.52,18.95,19.48,3601200,6.04586409373634,6.1116140398619,5.93314990037823,6.09909024059989,11501940.983431,0.0,1.0
2005-09-22,20.15,20.3,19.06,19.2,3053500,6.30886387823859,6.35582812547113,5.96759034834876,6.0114236457658,9752631.56528563,0.0,1.0
2005-09-23,20.18,20.45,19.81,20.13,2739300,6.3182567276851,6.40279237270368,6.20241158451149,6.30260197860758,8749102.22590042,0.0,1.0
2005-09-26,20.33,20.82,20.13,20.5,2364000,6.36522097491764,6.51863751587729,6.30260197860758,6.4184471217812,7550424.43764049,0.0,1.0
2005-09-27,20.19,20.44,20.02,20.4,2133400,6.3213876775006,6.39966142288818,6.26816153063705,6.38713762362616,6813906.72388419,0.0,1.0
2005-09-28,20.07,20.44,19.87,20.33,1626800,6.28381627971457,6.39966142288818,6.22119728340451,6.36522097491764,5195867.37527646,0.0,1.0
2005-09-29,20.35,20.47,19.77,20.06,1421600,6.37148287454865,6.40905427233469,6.18988778524947,6.28068532989906,4540475.20327822,0.0,1.0
2005-09-30,20.43,20.65,20.27,20.27,1698300,6.39653047307267,6.46541136901374,6.34643527602463,6.34643527602463,5424232.58140645,0.0,1.0
2005-10-03,20.29,20.82,20.19,20.58,1985000,6.35269717565563,6.51863751587729,6.3213876775006,6.44349472030522,6339929.1492032,0.0,1.0
2005-10-04,19.94,20.67,19.9,20.29,2382400,6.24311393211303,6.47167326864475,6.23059013285101,6.35269717565563,7609192.54663058,0.0,1.0
2005-10-05,19.96,20.24,19.6,19.85,3203500,6.24937583174403,6.33704242657812,6.13666163838592,6.2149353837735,10231719.4103136,0.0,1.0
2005-10-06,19.84,20.66,19.6,19.63,4027300,6.211804433958,6.46854231882924,6.13666163838592,6.14605448783243,12862869.8552071,0.0,1.0
2005-10-07,19.93,20.16,19.75,19.92,1984500,6.23998298229752,6.31199482805409,6.18362588561847,6.23685203248202,6338332.18971978,0.0,1.0
2005-10-10,19.76,20.07,19.72,19.93,1632000,6.18675683543397,6.28381627971457,6.17423303617196,6.23998298229752,5212475.7539041,0.0,1.0
2005-10-11,19.69,20.32,19.65,20.32,1828400,6.16484018672545,6.36209002510214,6.15231638746344,6.36209002510214,5839761.43899402,0.0,1.0
2005-10-12,19.25,19.61,19.05,19.5,2261100,6.02707839484332,6.13979258820143,5.96445939853326,6.10535214023089,7221770.17595131,0.0,1.0
2005-10-13,19.32,19.39,19.0,19.09,1200800,6.04899504355184,6.07091169226036,5.94880464945574,5.97698319779527,3835257.89539708,0.0,1.0
2005-10-14,19.65,19.73,19.35,19.4,1880500,6.15231638746344,6.17736398598746,6.05838789299835,6.07404264207586,6006164.61716706,0.0,1.0
2005-10-17,19.4,20.05,19.3,19.65,1622300,6.07404264207586,6.27755438008356,6.04273314392083,6.15231638746344,5181494.73992562,0.0,1.0
2005-10-18,19.38,19.58,19.07,19.35,1242000,6.06778074244486,6.13039973875492,5.97072129816426,6.05838789299835,3966847.35683142,0.0,1.0
2005-10-19,19.49,19.5,18.9,19.23,1782200,6.10222119041539,6.10535214023089,5.91749515130071,6.02081649521231,5692202.38272541,0.0,1.0
2005-10-20,19.19,19.74,19.15,19.5,1693600,6.0082926959503,6.18049493580297,5.99576889668829,6.10535214023089,5409221.16226224,0.0,1.0
2005-10-21,19.14,19.45,18.99,19.4,2107900,5.99263794687278,6.08969739115338,5.94567369964024,6.07404264207586,6732461.79022944,0.0,1.0
2005-10-24,19.48,19.51,19.04,19.23,2152300,6.09909024059989,6.1084830900464,5.96132844871775,6.02081649521231,6874271.79235771,0.0,1.0
2005-10-25,19.39,19.52,19.26,19.3,2123200,6.07091169226036,6.1116140398619,6.03020934465882,6.04273314392083,6781328.75042229,0.0,1.0
2005-10-26,19.45,19.6,19.21,19.38,1538100,6.08969739115338,6.13666163838592,6.01455459558131,6.06778074244486,4912566.7629166,0.0,1.0
2005-10-27,18.81,19.47,18.81,19.45,2238600,5.88931660296118,6.09595929078438,5.88931660296118,6.08969739115338,7149906.99919713,0.0,1.0
2005-10-28,19.32,19.35,18.85,18.85,1500700,6.04899504355184,6.05838789299835,5.9018404022232,5.9018404022232,4793114.19355629,0.0,1.0
2005-10-31,20.01,20.21,19.5,19.5,3154000,6.26503058082155,6.32764957713161,6.10535214023089,6.10535214023089,10073620.4214544,0.0,1.0
2005-11-01,20.14,20.32,19.74,19.99,2480800,6.30573292842309,6.36209002510214,6.18049493580297,6.25876868119054,7923474.17296892,0.0,1.0
2005-11-02,20.39,20.53,20.08,20.08,2269100,6.38400667381066,6.4278399712277,6.28694722953007,6.28694722953007,7247321.52768614,0.0,1.0
2005-11-03,20.57,21.3,20.37,21.0,3084000,6.44036377048972,6.66892310702144,6.37774477417966,6.57499461255635,9850046.09377464,0.0,1.0
2005-11-04,20.68,20.8,20.45,20.8,1691400,6.47480421846025,6.51237561624629,6.40279237270368,6.51237561624629,5402194.54053516,0.0,1.0
2005-11-07,20.96,21.07,20.59,20.59,1818300,6.56247081329433,6.59691126126487,6.44662567012072,6.44662567012072,5807502.85742881,0.0,1.0
2005-11-08,20.52,20.8,20.32,20.8,2478800,6.4247090214122,6.51237561624629,6.36209002510214,6.51237561624629,7917086.33503522,0.0,1.0
2005-11-09,21.34,21.49,21.2,21.43,3042400,6.68144690628345,6.72841115351599,6.63761360886641,6.70962545462298,9717179.06475356,0.0,1.0
2005-11-10,21.45,21.52,21.01,21.35,2285800,6.71588735425398,6.7378040029625,6.57812556237185,6.68457785609895,7300659.97443259,0.0,1.0
2005-11-11,21.35,21.49,21.25,21.47,991800,6.68457785609895,6.72841115351599,6.65326835794392,6.72214925388499,3167728.83132481,0.0,1.0
2005-11-14,21.47,21.57,21.29,21.35,1042600,6.72214925388499,6.75345875204002,6.66579215720593,6.68457785609895,3329979.91484094,0.0,1.0
2005-11-15,20.8,21.34,20.65,21.23,1820100,6.51237561624629,6.68144690628345,6.46541136901374,6.64700645831292,5813251.91156914,0.0,1.0
2005-11-16,21.15,21.22,20.72,20.89,1882500,6.62195885978889,6.64387550849741,6.48732801772226,6.54055416458581,6012552.45510077,0.0,1.0
2005-11-17,21.91,22.12,21.24,21.5,2527100,6.85991104576712,6.92566099189269,6.65013740812842,6.7315421033315,8071352.62113422,0.0,1.0
2005-11-18,21.65,22.17,21.43,22.01,2035600,6.77850635056404,6.9413157409702,6.70962545462298,6.89122054392215,6501541.44892597,0.0,1.0
2005-11-21,21.75,21.8,21.36,21.59,1332900,6.80981584871907,6.82547059779659,6.68770880591445,6.75972065167102,4257174.59091836,0.0,1.0
2005-11-22,22.44,22.54,21.56,21.74,2783700,7.02585138598878,7.05716088414381,6.75032780222451,6.80668489890357,8890912.2280287,0.0,1.0
2005-11-23,22.14,22.72,22.1,22.57,1700300,6.93192289152369,7.11351798082287,6.91939909226168,7.06655373359032,5430620.41934016,0.0,1.0
2005-11-25,22.47,22.51,21.71,22.19,1187900,7.03524423543529,7.0477680346973,6.79729204945706,6.94757764060121,3794056.34072468,0.0,1.0
2005-11-28,22.49,22.77,22.32,22.51,2810600,7.0415061350663,7.12917272990038,6.98827998820274,7.0477680346973,8976828.64823703,0.0,1.0
2005-11-29,22.31,22.99,22.31,22.84,2438200,7.03211328561979,7.24644932480497,7.03211328561979,7.19916931616118,7735404.67717389,0.15,1.0
2005-11-30,22.25,22.69,22.1,22.38,2488800,7.01320128216227,7.15188930751739,6.96592127351848,7.05417728965356,7895937.64274891,0.0,1.0
2005-12-01,23.13,23.28,22.01,22.4,3646400,7.29057733287251,7.3378573415163,6.93755326833221,7.06048129080606,11568525.8038089,0.0,1.0
2005-12-02,22.66,23.16,22.23,22.23,3137900,7.14243330578863,7.30003333460127,7.00689728100977,7.00689728100977,9955264.6774276,0.0,1.0
2005-12-05,22.91,23.0,22.19,22.67,2798400,7.22123332019495,7.24960132538122,6.99428927870475,7.14558530636488,8878170.96571382,0.0,1.0
2005-12-06,23.0,23.3,22.84,23.0,1779700,7.24960132538122,7.3441613426688,7.19916931616118,7.24960132538122,5646255.31292199,0.0,1.0
2005-12-07,22.81,23.1,22.61,22.95,1496700,7.18971331443242,7.28112133114375,7.12667330290737,7.23384132249996,4748412.8374728,0.0,1.0
2005-12-08,22.75,22.92,22.53,22.8,1544200,7.17080131097491,7.2243853207712,7.10145729829735,7.18656131385617,4899110.77946515,0.0,1.0
2005-12-09,22.85,23.0,22.47,22.83,1234100,7.20232131673743,7.24960132538122,7.08254529483983,7.19601731558493,3915291.16237401,0.0,1.0
2005-12-12,22.64,23.09,22.44,22.82,1373600,7.13612930463613,7.2779693305675,7.07308929311107,7.19286531500867,4357867.22359366,0.0,1.0
2005-12-13,22.82,22.97,22.47,22.68,1294600,7.19286531500867,7.24014532365246,7.08254529483983,7.14873730694114,4107232.75164848,0.0,1.0
2005-12-14,23.36,23.41,22.84,22.84,1548600,7.36307334612632,7.37883334900758,7.19916931616118,7.19916931616118,4913070.16777602,0.0,1.0
2005-12-15,23.14,23.41,22.96,23.36,1268500,7.29372933344876,7.37883334900758,7.23699332307621,7.36307334612632,4024428.198259,0.0,1.0
2005-12-16,22.9,23.74,22.82,23.34,2349400,7.2180813196187,7.48284936802392,7.19286531500867,7.35676934497381,7453678.8403545,0.0,1.0
2005-12-19,22.9,23.32,22.85,22.95,1657200,7.2180813196187,7.35046534382131,7.20232131673743,7.23384132249996,5257613.25199433,0.0,1.0
2005-12-20,22.64,23.06,22.5,22.9,2722200,7.13612930463613,7.26851332883874,7.09200129656859,7.2180813196187,8636419.74087555,0.0,1.0
2005-12-21,22.51,22.85,22.46,22.75,1709100,7.09515329714484,7.20232131673743,7.07939329426358,7.17080131097491,5422270.58229756,0.0,1.0
2005-12-22,22.35,22.53,22.16,22.5,2420100,7.0447212879248,7.10145729829735,6.984833276976,7.09200129656859,7677980.82980418,0.0,1.0
2005-12-23,22.41,22.6,22.37,22.51,1307200,7.06363329138231,7.12352130233112,7.0510252890773,7.09515329714484,4147207.36362961,0.0,1.0
2005-12-27,22.15,22.53,22.12,22.36,1166400,6.98168127639974,7.10145729829735,6.97222527467099,7.04787328850105,3700506.93768175,0.0,1.0
2005-12-28,22.4,22.62,22.15,22.15,1029000,7.06048129080606,7.12982530348362,6.98168127639974,6.98168127639974,3264593.31179228,0.0,1.0
2005-12-29,22.43,22.63,22.3,22.35,1174900,7.06993729253482,7.13297730405987,7.02896128504353,7.0447212879248,3727473.93782775,0.0,1.0
2005-12-30,22.35,22.72,22.26,22.36,1054600,7.0447212879248,7.16134530924615,7.01635328273852,7.04787328850105,3345811.57105553,0.0,1.0
2006-01-03,22.3,22.38,21.62,22.37,2433900,7.02896128504353,7.05417728965356,6.81462524585835,7.0510252890773,7721762.54768828,0.0,1.0
2006-01-04,22.05,22.43,21.77,22.43,2173400,6.95016127063722,7.06993729253482,6.86190525450214,7.06993729253482,6895303.30791967,0.0,1.0
2006-01-05,22.69,22.94,21.93,21.93,3363800,7.15188930751739,7.23068932192371,6.91233726372218,6.91233726372218,10671952.3636607,0.0,1.0
2006-01-06,22.84,22.98,22.53,22.95,1932100,7.19916931616118,7.24329732422872,7.10145729829735,7.23384132249996,6129757.76259851,0.0,1.0
2006-01-09,22.98,23.17,22.77,22.81,2218600,7.24329732422872,7.30318533517752,7.17710531212741,7.18971331443242,7038704.29693134,0.0,1.0
2006-01-10,22.92,23.0,22.72,22.78,1814800,7.2243853207712,7.24960132538122,7.16134530924615,7.18025731270366,5757613.16058371,0.0,1.0
2006-01-11,23.45,23.49,22.82,22.85,1550300,7.39144135131259,7.40404935361761,7.19286531500867,7.20232131673743,4918463.56780523,0.0,1.0
2006-01-12,23.03,23.54,22.92,23.45,1419100,7.25905732710998,7.41980935649887,7.2243853207712,7.39144135131259,4502219.98908108,0.0,1.0
2006-01-13,22.84,23.3,22.82,23.08,1097900,7.19916931616118,7.3441613426688,7.19286531500867,7.27481732999124,3483184.64238751,0.0,1.0
2006-01-17,22.17,22.72,22.14,22.63,1897900,6.98798527755225,7.16134530924615,6.97852927582349,7.13297730405987,6021255.24436401,0.0,1.0
2006-01-18,22.54,22.73,22.11,22.29,2325100,7.1046092988736,7.1644973098224,6.96907327409473,7.02580928446728,7376584.94581947,0.0,1.0
2006-01-19,22.55,22.72,22.4,22.53,1157100,7.10776129944985,7.16134530924615,7.06048129080606,7.10145729829735,3671001.86693377,0.0,1.0
2006-01-20,22.38,22.76,22.3,22.75,1897500,7.05417728965356,7.17395331155116,7.02896128504353,7.17080131097491,6019986.20906302,0.0,1.0
2006-01-23,22.39,22.74,22.35,22.4,1193800,7.05732929022981,7.16764931039865,7.0447212879248,7.06048129080606,3787435.85579944,0.0,1.0
2006-01-24,23.01,23.18,22.45,22.45,2472700,7.25275332595748,7.30633733575377,7.07624129368732,7.07624129368732,7844858.97188413,0.0,1.0
2006-01-25,23.3,23.36,22.92,23.01,1848800,7.3441613426688,7.36307334612632,7.2243853207712,7.25275332595748,5865481.16116771,0.0,1.0
2006-01-26,23.26,23.85,23.12,23.7,1997500,7.33155334036379,7.5175213743627,7.28742533229626,7.47024136571891,6337245.03431009,0.0,1.0
2006-01-27,23.02,23.46,22.96,23.2,1495500,7.25590532653373,7.39459335188885,7.23699332307621,7.31264133690628,4744605.73156983,0.0,1.0
2006-01-30,23.21,23.38,22.98,23.01,1464500,7.31579333748253,7.36937734727883,7.24329732422872,7.25275332595748,4646255.49574324,0.0,1.0
2006-01-31,23.66,23.7,23.1,23.1,1914900,7.4576333634139,7.47024136571891,7.28112133114375,7.28112133114375,6075189.24465602,0.0,1.0
2006-02-01,23.22,23.46,22.99,23.2,2052400,7.31894533805878,7.39459335188885,7.24644932480497,7.31264133690628,6511420.12937073,0.0,1.0
2006-02-02,23.4,23.47,23.15,23.25,3141400,7.37568134843133,7.3977453524651,7.29688133402501,7.32840133978754,9966368.73631125,0.0,1.0
2006-02-03,23.16,23.4,22.85,23.2,2875200,7.30003333460127,7.37568134843133,7.20232131673743,7.31264133690628,9121825.74350356,0.0,1.0
2006-02-06,23.11,23.16,22.94,23.1,1963100,7.28427333172,7.30003333460127,7.23068932192371,7.28112133114375,6228107.9984251,0.0,1.0
2006-02-07,23.05,23.32,23.01,23.12,1462000,7.26536132826249,7.35046534382131,7.25275332595748,7.28742533229626,4638324.02511206,0.0,1.0
2006-02-08,23.3,23.38,23.0,23.05,1996900,7.3441613426688,7.36937734727883,7.24960132538122,7.26536132826249,6335341.48135861,0.0,1.0
2006-02-09,23.57,23.67,23.3,23.38,2043800,7.42926535822763,7.46078536399015,7.3441613426688,7.36937734727883,6484135.87039948,0.0,1.0
2006-02-10,23.59,23.72,23.36,23.47,1736300,7.43556935938013,7.47654536687142,7.36307334612632,7.3977453524651,5508564.98276476,0.0,1.0
2006-02-13,23.84,23.91,23.48,23.53,1588200,7.51436937378645,7.53643337782022,7.40089735304135,7.41665735592262,5038704.66257386,0.0,1.0
2006-02-14,23.81,23.97,23.63,23.92,2011800,7.50491337205769,7.55534538127774,7.44817736168514,7.53958537839647,6382613.04632042,0.0,1.0
2006-02-15,24.03,24.06,23.58,23.71,1507900,7.57425738473525,7.58371338646401,7.43241735880388,7.47339336629517,4783945.82590047,0.0,1.0
2006-02-16,23.83,24.11,23.74,24.0,1724900,7.5112173732102,7.59947338934527,7.48284936802392,7.56480138300649,5472397.47668659,0.0,1.0
2006-02-17,23.55,23.81,23.41,23.75,2076500,7.42296135707512,7.50491337205769,7.37883334900758,7.48600136860018,6587879.50625527,0.0,1.0
2006-02-21,23.3,23.65,23.25,23.5,2341500,7.3441613426688,7.45448136283765,7.32840133978754,7.40720135419386,7428615.39315999,0.0,1.0
2006-02-22,23.41,23.54,23.1,23.4,4590300,7.37883334900758,7.41980935649887,7.28112133114375,7.37568134843133,14563131.855316,0.0,1.0
2006-02-23,24.09,24.75,23.83,24.2,4385100,7.59316938819277,7.80120142622545,7.5112173732102,7.62784139453155,13912116.745909,0.0,1.0
2006-02-24,23.93,24.07,23.65,23.95,4013000,7.54273737897273,7.58686538704026,7.45448136283765,7.54904138012523,12731596.6571646,0.0,1.0
2006-02-27,23.89,24.25,23.8,23.85,2370300,7.53012937666771,7.64360139741281,7.50176137148144,7.5175213743627,7519985.93483115,0.0,1.0
2006-02-28,23.67,24.19,23.51,23.83,2810200,7.50806537263395,7.67300808466477,7.45731376893215,7.55881697633574,8859463.88299289,0.15,1.0
2006-03-01,23.79,24.0,23.72,23.8,1834200,7.54612907541029,7.61274055526889,7.52392524879076,7.54930105064165,5782516.77965467,0.0,1.0
2006-03-02,23.3,23.98,23.27,23.85,2676800,7.39070228907355,7.60639660480617,7.38118636337946,7.56516092679846,8438905.74407351,0.0,1.0
2006-03-03,23.23,23.56,23.23,23.3,1723700,7.36849846245402,7.47317364508896,7.36849846245402,7.39070228907355,5434153.4037132,0.0,1.0
2006-03-06,22.93,23.37,22.88,23.34,1706300,7.27333920551315,7.41290611569308,7.25747932935634,7.403390189999,5379297.99428894,0.0,1.0
2006-03-07,23.01,23.15,22.8,22.95,1645700,7.29871500736405,7.34312266060312,7.23210352750545,7.27968315597588,5188249.84422511,0.0,1.0
2006-03-08,23.42,23.59,23.3,23.3,1909100,7.42876599184989,7.48268957078305,7.39070228907355,7.39070228907355,6018647.24895799,0.0,1.0
2006-03-09,23.14,23.49,23.13,23.38,1462100,7.33995068537176,7.45096981846943,7.3367787101404,7.41607809092445,4609430.69650698,0.0,1.0
2006-03-10,23.54,23.61,23.01,23.09,1312900,7.46682969462624,7.48903352124577,7.29871500736405,7.32409080921495,4139061.32374257,0.0,1.0
2006-03-13,23.79,23.9,23.55,23.65,1996700,7.54612907541029,7.58102080295527,7.4700016698576,7.50172142217122,6294815.86192154,0.0,1.0
2006-03-14,23.97,24.01,23.62,23.78,1180800,7.60322462957481,7.61591253050026,7.49220549647714,7.54295710017893,3722601.57748132,0.0,1.0
2006-03-15,23.88,24.15,23.66,23.99,1493900,7.57467685249255,7.66032018373932,7.50489339740258,7.60956858003753,4709683.68614443,0.0,1.0
2006-03-16,24.1,24.29,23.9,23.99,1499300,7.64446030758251,7.70472783697839,7.58102080295527,7.60956858003753,4726707.77872438,0.0,1.0
2006-03-17,24.23,24.37,24.07,24.3,1647000,7.68569598559022,7.73010363882929,7.63494438188843,7.70789981220975,5192348.23688324,0.0,1.0
2006-03-20,24.37,24.64,24.27,24.64,1612000,7.73010363882929,7.81574697007606,7.69838388651567,7.81574697007606,5082006.8960873,0.0,1.0
2006-03-21,24.24,24.54,24.08,24.32,1281700,7.68886796082158,7.78402721776244,7.63811635711979,7.71424376267248,4040699.89994733,0.0,1.0
2006-03-22,24.37,24.52,23.74,23.74,1224600,7.73010363882929,7.77768326729972,7.53026919925348,7.53026919925348,3860685.8839631,0.0,1.0
2006-03-23,24.65,24.84,24.4,24.46,1812500,7.81891894530743,7.8791864747033,7.73961956452337,7.75865141591155,5714105.14836119,0.0,1.0
2006-03-24,24.66,24.9,24.61,24.65,1963900,7.82209092053879,7.89821832609148,7.80623104438198,7.81891894530743,6191410.26254705,0.0,1.0
2006-03-27,24.52,24.69,24.37,24.57,1276300,7.77768326729972,7.83160684623287,7.73010363882929,7.79354314345653,4023675.80736738,0.0,1.0
2006-03-28,24.27,24.6,24.15,24.51,908900,7.69838388651567,7.80305906915062,7.66032018373932,7.77451129206836,2865406.98998372,0.0,1.0
2006-03-29,24.4,24.52,24.23,24.43,994400,7.73961956452337,7.77768326729972,7.68569598559022,7.74913549021746,3134955.12249951,0.0,1.0
2006-03-30,24.39,24.62,24.18,24.4,1622100,7.73644758929201,7.80940301961334,7.66983610943341,7.73961956452337,5113848.25443128,0.0,1.0
2006-03-31,24.46,24.54,24.19,24.3,1420900,7.75865141591155,7.78402721776244,7.67300808466477,7.70789981220975,4479543.17534147,0.0,1.0
2006-04-03,24.32,24.56,23.99,24.5,2433900,7.71424376267248,7.79037116822517,7.60956858003753,7.771339316837,7673136.83894968,0.0,1.0
2006-04-04,24.92,25.1,24.4,24.45,2807800,7.9045622765542,7.96165783071872,7.73961956452337,7.75547944068018,8851897.61962403,0.0,1.0
2006-04-05,24.99,25.17,24.88,25.0,2122000,7.92676610317373,7.98386165733825,7.89187437562875,7.9299380784051,6689837.86197101,0.0,1.0
2006-04-06,24.99,25.05,24.64,24.83,2923200,7.92676610317373,7.94579795456191,7.81574697007606,7.87601449947194,9215708.78327693,0.0,1.0
2006-04-07,24.74,25.19,24.49,25.13,1748700,7.84746672238968,7.99020560780098,7.76816734160563,7.9711737564128,5512968.64713888,0.0,1.0
2006-04-10,24.55,24.83,24.46,24.81,1384400,7.78719919299381,7.87601449947194,7.75865141591155,7.86967054900922,4364472.91993999,0.0,1.0
2006-04-11,24.08,24.58,24.04,24.55,1455700,7.63811635711979,7.79671511868789,7.62542845619434,7.78719919299381,4589253.99419,0.0,1.0
2006-04-12,24.4,24.44,24.08,24.08,1491400,7.73961956452337,7.75230746544882,7.63811635711979,7.63811635711979,4701802.16180187,0.0,1.0
2006-04-13,24.56,24.87,24.35,24.4,1645400,7.79037116822517,7.88870240039739,7.72375968836656,7.73961956452337,5187304.061304,0.0,1.0
2006-04-17,24.44,24.88,24.29,24.47,1270400,7.75230746544882,7.89187437562875,7.70472783697839,7.76182339114291,4005075.40991893,0.0,1.0
2006-04-18,25.11,25.2,24.44,24.44,1757100,7.96482980595008,7.99337758303234,7.75230746544882,7.75230746544882,5539450.5689299,0.0,1.0
2006-04-19,24.91,25.11,24.77,24.97,1414400,7.90139030132284,7.96482980595008,7.85698264808377,7.92042215271101,4459051.21205079,0.0,1.0
2006-04-20,25.14,25.23,24.83,24.87,1368700,7.97434573164417,8.00289350872642,7.87601449947194,7.88870240039739,4314976.94706867,0.0,1.0
2006-04-21,24.8,25.36,24.66,25.36,1525300,7.86649857377786,8.04412918673413,7.82209092053879,8.04412918673413,4808675.63188707,0.0,1.0
2006-04-24,24.84,24.99,24.55,24.65,1146000,7.8791864747033,7.92676610317373,7.78719919299381,7.81891894530743,3612890.75863279,0.0,1.0
2006-04-25,24.9,25.1,24.67,24.88,2168000,7.89821832609148,7.96165783071872,7.82526289577015,7.89187437562875,6834857.90987424,0.0,1.0
2006-04-26,25.1,25.29,24.91,25.0,1914600,7.96165783071872,8.0219253601146,7.90139030132284,7.9299380784051,6035986.60251163,0.0,1.0
2006-04-27,25.54,25.66,24.96,25.08,1724200,8.10122474089865,8.13928844367499,7.91725017747965,7.95531388025599,5435729.70858172,0.0,1.0
2006-04-28,25.64,25.95,25.35,25.5,1631400,8.13294449321227,8.23127572538449,8.04095721150277,8.0885368399732,5143167.52498562,0.0,1.0
2006-05-01,25.55,25.95,25.43,25.7,1184600,8.10439671613001,8.23127572538449,8.06633301335367,8.15197634460044,3734581.49448202,0.0,1.0
2006-05-02,25.53,25.85,25.45,25.67,1553500,8.09805276566729,8.19955597307087,8.07267696381639,8.14246041890635,4897579.22647123,0.0,1.0
2006-05-03,25.52,25.76,25.36,25.55,2079600,8.09488079043592,8.17100819598861,8.04412918673413,8.10439671613001,6556167.20912107,0.0,1.0
2006-05-04,26.34,26.48,25.41,26.0,3050600,8.35498275940761,8.39939041264668,8.05998906289094,8.2471356015413,9617351.26377415,0.0,1.0
2006-05-05,26.65,26.69,26.38,26.5,1771800,8.45331399157983,8.46600189250528,8.36767066033306,8.4057343631094,5585793.9320642,0.0,1.0
2006-05-08,26.9,27.0,26.63,26.64,2109600,8.53261337236388,8.56433312467751,8.44697004111711,8.45014201634847,6650745.50123187,0.0,1.0
2006-05-09,26.7,26.99,26.69,26.99,1822100,8.46917386773664,8.56116114944614,8.46600189250528,8.56116114944614,5744370.20183665,0.0,1.0
2006-05-10,27.05,27.23,26.82,26.95,2914300,8.58019300083432,8.63728855499883,8.50723757051299,8.54847324852069,9187650.55661738,0.0,1.0
2006-05-11,26.46,26.95,26.16,26.94,3341200,8.39304646218396,8.54847324852069,8.29788720524309,8.54530127328933,10533499.6533541,0.0,1.0
2006-05-12,25.78,26.42,25.72,26.32,2646300,8.17735214645134,8.38035856125851,8.15832029506316,8.34863880894489,8342751.14709418,0.0,1.0
2006-05-15,26.22,26.26,25.51,25.51,2020400,8.31691905663127,8.32960695755671,8.09170881520456,8.09170881520456,6369532.71268907,0.0,1.0
2006-05-16,25.8,26.41,25.78,26.38,2629400,8.18369609691406,8.37718658602715,8.17735214645134,8.36767066033306,8289472.04253843,0.0,1.0
2006-05-17,25.3,25.9,25.3,25.5,2978400,8.02509733534596,8.21541584922768,8.02509733534596,8.0885368399732,9389732.84076081,0.0,1.0
2006-05-18,26.68,27.39,26.21,27.0,5640800,8.46282991727392,8.68804015870062,8.3137470813999,8.56433312467751,17783241.0046211,0.0,1.0
2006-05-19,27.87,27.87,26.7,26.85,4925800,8.840294969806,8.840294969806,8.46917386773664,8.51675349620708,15529125.0426469,0.0,1.0
2006-05-22,28.0,28.08,27.48,27.55,4351700,8.88153064781371,8.9069064496646,8.71658793578288,8.73879176240242,13719211.7926198,0.0,1.0
2006-05-23,27.68,28.48,27.65,27.95,4125500,8.78002744041012,9.03378545891909,8.77051151471604,8.8656707716569,13006091.4701043,0.0,1.0
2006-05-24,26.99,27.98,26.9,27.7,3063500,8.56116114944614,8.87518669735099,8.53261337236388,8.78637139087285,9658019.9293818,0.0,1.0
2006-05-25,26.96,27.28,26.7,27.0,3179600,8.55164522375206,8.65314843115564,8.46917386773664,8.56433312467751,10024037.9198506,0.0,1.0
2006-05-26,26.83,27.16,26.67,27.16,3837800,8.51040954574435,8.6150847283793,8.45965794204256,8.6150847283793,12099085.6487617,0.0,1.0
2006-05-30,26.59,26.85,26.49,26.57,2061800,8.48186176866209,8.56479836361704,8.4499630782948,8.47548203058863,6463588.24221297,0.15,1.0
2006-05-31,27.16,27.3,26.9,26.9,4247800,8.66368430375564,8.70834247026984,8.58074770880069,8.58074770880069,13316534.1620294,0.0,1.0
2006-06-01,27.64,28.0,27.19,28.0,6021300,8.81679801751862,8.93163330284086,8.67325391086582,8.93163330284086,18876323.5439116,0.0,1.0
2006-06-02,27.31,27.73,26.91,27.52,2834100,8.71153233930657,8.84550683884918,8.58393757783742,8.77851958907788,8884690.77371994,0.0,1.0
2006-06-05,26.54,27.07,26.45,27.0,1732400,8.46591242347845,8.63497548242508,8.43720360214789,8.61264639916797,5430943.96682983,0.0,1.0
2006-06-06,26.27,26.7,26.04,26.54,3145700,8.37978595948677,8.51695032806611,8.306418971642,8.46591242347845,9861533.38516313,0.0,1.0
2006-06-07,26.33,26.85,26.27,26.5,1798500,8.39892517370714,8.56479836361704,8.37978595948677,8.45315294733153,5638162.50539336,0.0,1.0
2006-06-08,26.78,26.83,25.91,26.33,2546300,8.54246928035994,8.55841862554358,8.26495067416453,8.39892517370714,7982459.37585939,0.0,1.0
2006-06-09,26.72,27.08,26.64,26.95,1999100,8.52333006613957,8.63816535146181,8.49781111384574,8.59669705398433,6267028.44844696,0.0,1.0
2006-06-12,25.61,26.78,25.42,26.73,3280800,8.16925460306266,8.54246928035994,8.10864709136481,8.5265199351763,10285061.7446175,0.0,1.0
2006-06-13,25.16,25.89,25.16,25.57,3063200,8.02571049640986,8.25857093609107,8.02571049640986,8.15649512691575,9602902.07757628,0.0,1.0
2006-06-14,25.49,25.75,25.0,25.0,1821600,8.13097617462191,8.21391276957687,7.9746725918222,7.9746725918222,5710579.27151768,0.0,1.0
2006-06-15,26.07,26.12,25.2,25.35,2849300,8.31598857875219,8.33193792393583,8.03846997255678,8.08631800810771,8932341.63281473,0.0,1.0
2006-06-16,25.8,26.19,25.6,26.08,2982200,8.22986211476051,8.35426700719294,8.16606473402593,8.31917844778892,9348973.1574001,0.0,1.0
2006-06-19,25.65,26.08,25.47,25.91,5240700,8.18201407920958,8.31917844778892,8.12459643654846,8.26495067416453,16429201.1353989,0.0,1.0
2006-06-20,25.75,25.95,25.69,25.74,3906800,8.21391276957687,8.27771015031144,8.19477355535649,8.21072290054014,12247524.7573371,0.0,1.0
2006-06-21,25.6,25.94,25.57,25.71,2033200,8.16606473402593,8.27452028127471,8.15649512691575,8.20115329342995,6373929.3889162,0.0,1.0
2006-06-22,25.32,25.53,25.24,25.35,1827400,8.07674840099752,8.14373565076883,8.05122944870369,8.08631800810771,5728761.83617227,0.0,1.0
2006-06-23,25.49,25.82,25.17,25.2,1642700,8.13097617462191,8.23624185283397,8.02890036544659,8.03846997255678,5149741.19967177,0.0,1.0
2006-06-26,25.33,25.8,25.29,25.4,1661300,8.07993827003425,8.22986211476051,8.06717879388734,8.10226735329135,5208050.80356408,0.0,1.0
2006-06-27,24.94,25.44,24.81,25.32,1157300,7.95553337760183,8.11502682943827,7.91406508012435,8.07674840099752,3628048.63357894,0.0,1.0
2006-06-28,25.0,25.47,24.77,25.43,1071800,7.9746725918222,8.12459643654846,7.90130560397743,8.11183696040154,3360012.55117075,0.0,1.0
2006-06-29,25.55,25.62,25.11,25.28,1681800,8.15011538884229,8.17244447209939,8.00976115122622,8.06398892485061,5272316.76484323,0.0,1.0
2006-06-30,25.59,25.85,25.53,25.68,1273300,8.1628748649892,8.24581145994416,8.14373565076883,8.19158368631976,3991699.92667076,0.0,1.0
2006-07-03,25.5,25.87,25.33,25.7,632900,8.13416604365864,8.25219119801761,8.07993827003425,8.19796342439322,1984093.99480871,0.0,1.0
2006-07-05,25.16,25.37,24.99,25.24,1593500,8.02571049640986,8.09269774618117,7.97148272278547,8.05122944870369,4995502.89260179,0.0,1.0
2006-07-06,25.37,25.42,24.7,24.75,2095000,8.09269774618117,8.10864709136481,7.87897652072033,7.89492586590398,6567667.7502358,0.0,1.0
2006-07-07,25.28,25.6,25.12,25.41,1360300,8.06398892485061,8.16606473402593,8.01295102026295,8.10545722232808,4264438.39648962,0.0,1.0
2006-07-10,25.64,25.81,25.46,25.49,1242700,8.17882421017285,8.23305198379724,8.12140656751173,8.13097617462191,3895771.22349309,0.0,1.0
2006-07-11,25.44,25.87,25.2,25.87,1787000,8.11502682943827,8.25219119801761,8.03846997255678,8.25219119801761,5602110.86857822,0.0,1.0
2006-07-12,24.77,25.51,24.73,25.51,1937000,7.90130560397743,8.13735591269537,7.88854612783052,8.13735591269537,6072349.60964523,0.0,1.0
2006-07-13,24.28,24.82,24.2,24.54,2228200,7.74500202117772,7.91725494916108,7.71948306888389,7.82793861613267,6985239.7523033,0.0,1.0
2006-07-14,23.93,24.38,23.61,24.31,2315700,7.63335660489221,7.77690071154501,7.53128079571689,7.75457162828791,7259545.68459238,0.0,1.0
2006-07-17,24.14,24.27,23.86,23.9,1348400,7.70034385466352,7.74181215214099,7.61102752163511,7.62378699778202,4227132.7896983,0.0,1.0
2006-07-18,23.78,24.28,23.54,24.05,2557600,7.58550856934128,7.74500202117772,7.50895171245978,7.67163503333296,8017884.02768643,0.0,1.0
2006-07-19,24.65,24.83,24.02,24.02,2462500,7.86302717553669,7.92044481819781,7.66206542622277,7.66206542622277,7719752.66584995,0.0,1.0
2006-07-20,24.45,24.92,24.34,24.78,1945500,7.79922979480211,7.94915363952837,7.76414123539809,7.90449547301416,6098996.47163902,0.0,1.0
2006-07-21,23.92,24.45,23.74,24.45,1777900,7.63016673585548,7.79922979480211,7.57274909319436,7.79922979480211,5573583.05162016,0.0,1.0
2006-07-24,24.67,24.81,24.12,24.17,1734200,7.86940691361015,7.91406508012435,7.69396411659006,7.7099134617737,5436586.83172263,0.0,1.0
2006-07-25,24.95,25.09,24.53,24.6,2015400,7.95872324663855,8.00338141315276,7.82474874709594,7.84707783035304,6318127.72497625,0.0,1.0
2006-07-26,24.67,25.17,24.67,25.1,1601400,7.86940691361015,8.02890036544659,7.86940691361015,8.00657128218949,5020268.79963132,0.0,1.0
2006-07-27,24.32,25.08,24.24,24.7,2139200,7.75776149732464,8.00019154411603,7.7322425450308,7.87897652072033,6706231.43260354,0.0,1.0
2006-07-28,25.01,25.14,24.35,24.37,2447300,7.97786246085893,8.0193307583364,7.76733110443482,7.77371084250828,7672101.80675517,0.0,1.0
2006-07-31,25.16,25.89,25.0,25.11,2432400,8.02571049640986,8.25857093609107,7.9746725918222,8.00976115122622,7625391.42514251,0.0,1.0
2006-08-01,24.89,24.97,24.21,24.88,2208700,7.93958403241818,7.96510298471201,7.72267293792062,7.93639416338145,6924108.71596459,0.0,1.0
2006-08-02,24.49,24.86,24.33,24.8,1858100,7.81198927094903,7.93001442530799,7.76095136636136,7.91087521108762,5825004.03184398,0.0,1.0
2006-08-03,25.81,26.3,24.79,24.9,3858900,8.23305198379724,8.38935556659695,7.90768534205089,7.94277390145491,12097361.8526897,0.0,1.0
2006-08-04,25.92,26.4,25.64,25.93,1712100,8.26814054320126,8.42125425696424,8.17882421017285,8.27133041223798,5367304.99053876,0.0,1.0
2006-08-07,26.2,26.29,25.78,25.95,1951600,8.35745687622966,8.38616569756022,8.22348237668705,8.27771015031144,6118119.51377575,0.0,1.0
2006-08-08,25.7,26.4,25.63,26.35,1469800,8.19796342439322,8.42125425696424,8.17563434113612,8.4053049117806,4607712.67746853,0.0,1.0
2006-08-09,25.55,26.19,25.5,26.06,1442400,8.15011538884229,8.35426700719294,8.13416604365864,8.31279870971546,4521815.73410029,0.0,1.0
2006-08-10,26.11,26.33,25.45,25.53,1860800,8.3287480548991,8.39892517370714,8.118216698475,8.14373565076883,5833468.32918319,0.0,1.0
2006-08-11,25.79,26.3,25.73,26.1,1199200,8.22667224572378,8.38935556659695,8.20753303150341,8.32555818586238,3759401.98858366,0.0,1.0
2006-08-14,26.21,26.78,26.05,26.16,1829400,8.36064674526639,8.54246928035994,8.30960884067873,8.34469740008275,5735031.68605316,0.0,1.0
2006-08-15,26.81,26.81,26.1,26.5,1821800,8.55203888747013,8.55203888747013,8.32555818586238,8.45315294733153,5711206.25650576,0.0,1.0
2006-08-16,27.16,27.21,26.5,26.77,2686200,8.66368430375564,8.67963364893928,8.45315294733153,8.53927941132321,8421035.37502788,0.0,1.0
2006-08-17,26.3,27.16,25.93,26.5,3691400,8.38935556659695,8.66368430375564,8.27133041223798,8.45315294733153,11572261.9251649,0.0,1.0
2006-08-18,26.04,27.0,25.84,27.0,2623600,8.306418971642,8.61264639916797,8.24262159090743,8.61264639916797,8224789.07375592,0.0,1.0
2006-08-21,25.64,25.94,25.55,25.87,1566600,8.17882421017285,8.27452028127471,8.15011538884229,8.25219119801761,4911173.41170377,0.0,1.0
2006-08-22,25.76,25.87,25.54,25.55,1585400,8.21710263861359,8.25219119801761,8.14692551980556,8.15011538884229,4970110.00058417,0.0,1.0
2006-08-23,25.49,25.94,25.4,25.8,1958400,8.13097617462191,8.27452028127471,8.10226735329135,8.22986211476051,6139437.00337079,0.0,1.0
2006-08-24,24.98,25.63,24.75,25.5,2373200,7.96829285374874,8.17563434113612,7.89492586590398,8.13416604365864,7439803.86866807,0.0,1.0
2006-08-25,24.78,24.97,24.62,24.78,1780600,7.90449547301416,7.96510298471201,7.8534575684265,7.90449547301416,5582047.34895937,0.0,1.0
2006-08-28,25.26,25.42,24.75,24.75,2382200,8.05760918677715,8.10864709136481,7.89492586590398,7.89492586590398,7468018.19313209,0.0,1.0
2006-08-29,25.23,25.54,25.05,25.36,2927000,8.0958876152179,8.19536146225387,8.03812860726153,8.1376024542975,9121694.06368574,0.15,1.0
2006-08-30,25.19,25.48,25.06,25.23,1608900,8.08305228011648,8.17610845960174,8.04133744103688,8.0958876152179,5013971.15786265,0.0,1.0
2006-08-31,25.73,26.09,25.32,26.0,4460100,8.25632930398559,8.37184731989833,8.12476711919608,8.34296781592015,13899442.3277912,0.0,1.0
2006-09-01,25.97,26.25,25.6,25.9,2347400,8.33334131459408,8.42318866030399,8.21461446490599,8.31087947816661,7315430.35363715,0.0,1.0
2006-09-05,26.15,26.4,25.9,25.92,2036300,8.39110032255046,8.4713211669343,8.31087947816661,8.31729714571732,6345919.24218765,0.0,1.0
2006-09-06,25.79,26.1,25.72,25.86,2060000,8.27558230663771,8.37505615367369,8.25312047021024,8.29804414306519,6419777.85144948,0.0,1.0
2006-09-07,25.58,25.9,25.56,25.76,1363300,8.20819679735528,8.31087947816661,8.20177912980457,8.26595580531165,4248584.05091315,0.0,1.0
2006-09-08,25.8,25.92,25.55,25.65,2122500,8.27879114041307,8.31729714571732,8.19857029602922,8.23065863378276,6614552.66490365,0.0,1.0
2006-09-11,26.33,26.57,25.79,25.84,1787900,8.44885933050683,8.52587134111532,8.27558230663771,8.29162647551448,5571806.2235954,0.0,1.0
2006-09-12,26.94,27.0,26.31,26.31,3389700,8.64459819080341,8.66385119345554,8.44244166295612,8.44244166295612,10563650.9626497,0.0,1.0
2006-09-13,27.1,27.15,26.37,26.94,2486000,8.69593953120908,8.71198370008585,8.46169466560824,8.64459819080341,7747362.97995311,0.0,1.0
2006-09-14,27.22,27.25,26.62,26.86,2155300,8.73444553651332,8.74407203783938,8.54191550999209,8.61892752060058,6716770.4870044,0.0,1.0
2006-09-15,27.04,27.6,26.84,27.5,2866400,8.67668652855695,8.85638121997677,8.61250985304988,8.82429288222323,8932840.40456058,0.0,1.0
2006-09-18,26.85,27.2,26.65,26.9,1228700,8.61571868682523,8.72802786896261,8.55154201131815,8.631762855702,3829117.01265824,0.0,1.0
2006-09-19,26.95,27.06,26.52,26.78,1404500,8.64780702457877,8.68310419610766,8.50982717223855,8.59325685039775,4376979.60794213,0.0,1.0
2006-09-20,26.94,27.39,26.86,27.03,1547700,8.64459819080341,8.78899571069434,8.61892752060058,8.6734776947816,4823247.66052833,0.0,1.0
2006-09-21,26.5,27.0,26.45,26.87,1543900,8.50340950468784,8.66385119345554,8.48736533581107,8.62213635437594,4811405.35187032,0.0,1.0
2006-09-22,27.06,27.13,26.5,26.61,1771200,8.68310419610766,8.70556603253514,8.50340950468784,8.53870667621674,5519762.39344045,0.0,1.0
2006-09-25,27.45,27.5,26.76,27.18,1942300,8.80824871334646,8.82429288222323,8.58683918284704,8.72161020141191,6052977.92275259,0.0,1.0
2006-09-26,27.82,27.88,27.28,27.46,2452300,8.92697556303456,8.94622856568668,8.75369853916545,8.81145754712182,7642340.40053862,0.0,1.0
2006-09-27,26.97,27.77,26.95,27.7,2340800,8.65422469212947,8.91093139415779,8.64780702457877,8.88846955773031,7294862.13333638,0.0,1.0
2006-09-28,26.99,27.34,26.67,27.1,2093600,8.66064235968018,8.77295154181757,8.55795967886886,8.69593953120908,6524488.79116244,0.0,1.0
2006-09-29,26.49,27.38,26.46,27.14,1499300,8.50020067091249,8.78578687691899,8.49057416958643,8.70877486631049,4672414.04498942,0.0,1.0
2006-10-02,26.76,26.99,26.33,26.58,1530900,8.58683918284704,8.66064235968018,8.44885933050683,8.52908017489067,4770892.19067185,0.0,1.0
2006-10-03,27.65,27.77,26.82,26.82,2163000,8.87242538885354,8.91093139415779,8.60609218549917,8.60609218549917,6740766.74402195,0.0,1.0
2006-10-04,27.99,28.0,27.41,27.46,1985300,8.98152573721557,8.98473457099093,8.79541337824505,8.81145754712182,6186982.99440906,0.0,1.0
2006-10-05,27.87,28.19,27.44,28.0,3158900,8.94301973191133,9.04570241272265,8.80503987957111,8.98473457099093,9844386.53152609,0.0,1.0
2006-10-06,27.87,28.35,27.69,28.19,2420400,8.94301973191133,9.09704375312831,8.88526072395496,9.04570241272265,7542927.33575161,0.0,1.0
2006-10-09,28.39,28.66,27.78,27.99,2899000,9.10987908822973,9.19651760016428,8.91414022793314,8.98152573721557,9034434.94725827,0.0,1.0
2006-10-10,28.41,28.62,28.25,28.38,1320300,9.11629675578044,9.18368226506287,9.06495541537478,9.10667025445438,4114578.97925667,0.0,1.0
2006-10-11,28.06,28.36,27.83,28.36,1613700,9.00398757364305,9.10025258690367,8.93018439680991,9.10025258690367,5028929.86353594,0.0,1.0
2006-10-12,28.6,28.74,28.16,28.25,2397100,9.17726459751216,9.22218827036712,9.03607591139659,9.06495541537478,7470315.2852959,0.0,1.0
2006-10-13,28.77,28.99,28.49,28.66,2162400,9.23181477169318,9.30240911475096,9.14196742598327,9.19651760016428,6738896.90581279,0.0,1.0
2006-10-16,28.82,28.88,28.52,28.75,1587300,9.24785894056995,9.26711194322207,9.15159392730933,9.22539710414247,4946656.98233289,0.0,1.0
2006-10-17,28.82,28.9,28.47,28.81,1938900,9.24785894056995,9.27352961077278,9.13554975843256,9.24465010679459,6042382.17290068,0.0,1.0
2006-10-18,28.93,29.0,28.68,28.99,1597700,9.28315611209884,9.30561794852632,9.20293526771499,9.30240911475096,4979067.51129167,0.0,1.0
2006-10-19,28.52,28.99,28.4,28.89,1366400,9.15159392730933,9.30240911475096,9.11308792200508,9.27032077699742,4258244.88166047,0.0,1.0
2006-10-20,28.59,28.8,28.2,28.72,1810000,9.17405576373681,9.24144127301924,9.048911246498,9.21577060281641,5640678.59763279,0.0,1.0
2006-10-23,29.23,29.23,28.7,28.75,2865700,9.37942112535946,9.37942112535946,9.2093529352657,9.22539710414247,8930658.92664989,0.0,1.0
2006-10-24,29.25,29.25,29.04,29.23,1539300,9.38583879291017,9.38583879291017,9.31845328362773,9.37942112535946,4797069.92560009,0.0,1.0
2006-10-25,28.87,29.33,28.73,29.2,1653300,9.26390310944672,9.411509463113,9.21897943659176,9.3697946240334,5152339.1853405,0.0,1.0
2006-10-26,29.55,29.62,28.93,29.1,2097700,9.48210380617078,9.50456564259826,9.28315611209884,9.33770628627986,6537266.01892504,0.0,1.0
2006-10-27,29.23,29.74,29.16,29.48,1290600,9.37942112535946,9.54307164790251,9.35695928893198,9.45964196974331,4022021.98790325,0.0,1.0
2006-10-30,29.45,29.69,29.07,29.24,1244100,9.45001546841724,9.52702747902574,9.3280797849538,9.38262995913481,3877109.52669335,0.0,1.0
2006-10-31,29.47,29.62,29.25,29.4,1993600,9.45643313596795,9.50456564259826,9.38583879291017,9.43397129954047,6212849.08963577,0.0,1.0
2006-11-01,28.81,29.68,28.74,29.6,1682500,9.24465010679459,9.52381864525038,9.22218827036712,9.49814797504755,5243337.97818629,0.0,1.0
2006-11-02,29.66,29.75,28.78,28.81,3116000,9.51740097769968,9.54628048167786,9.23502360546853,9.24465010679459,9710693.09957115,0.0,1.0
2006-11-03,29.7,29.96,29.23,29.74,2387000,9.53023631280109,9.61366599096029,9.37942112535946,9.54307164790251,7438839.6754417,0.0,1.0
2006-11-06,30.24,30.31,29.7,29.89,2097500,9.7035133366702,9.72597517309768,9.53023631280109,9.59120415453282,6536642.73952198,0.0,1.0
2006-11-07,30.86,30.88,30.34,30.38,2915300,9.90246103074214,9.90887869829285,9.73560167442374,9.74843700952516,9085232.21860712,0.0,1.0
2006-11-08,31.69,31.87,30.6,30.68,5406100,10.1687942340965,10.2265532420529,9.81903135258294,9.84470202278577,16847553.9042335,0.0,1.0
2006-11-09,31.58,31.82,31.31,31.68,3495300,10.1334970625676,10.2105090731761,10.0468585506331,10.1655854003212,10892742.4874619,0.0,1.0
2006-11-10,32.1,32.1,31.63,31.78,1350000,10.300356418886,10.300356418886,10.1495412314444,10.1976737380747,4207135.97061011,0.0,1.0
2006-11-13,31.64,32.1,31.58,31.85,2632600,10.1527500652197,10.300356418886,10.1334970625676,10.2201355745022,8204226.78239125,0.0,1.0
2006-11-14,32.0,32.15,31.5,31.8,2430400,10.2682680811325,10.3164005877628,10.1078263923648,10.2040914056254,7574091.30590427,0.0,1.0
2006-11-15,31.78,32.6,31.7,32.23,2841600,10.1976737380747,10.4607981076537,10.1720030678719,10.3420712579656,8855553.75858196,0.0,1.0
2006-11-16,31.19,31.61,30.73,31.05,3711600,10.0083525453288,10.1431235638937,9.86074619166254,9.96342887247387,11566819.1618641,0.0,1.0
2006-11-17,30.8,31.05,30.7,30.75,2796100,9.88320802809002,9.96342887247387,9.85111969033648,9.86716385921325,8713757.69438733,0.0,1.0
2006-11-20,30.67,30.89,30.51,30.76,2298200,9.84149318901042,9.91208753206821,9.79015184860476,9.8703726929886,7162103.62048602,0.0,1.0
2006-11-21,31.25,31.61,30.74,30.8,3198500,10.0276055479809,10.1431235638937,9.8639550254379,9.88320802809002,9967795.85333071,0.0,1.0
2006-11-22,31.39,31.91,31.11,31.11,1833000,10.0725292208359,10.2393885771543,9.98268187512599,9.98268187512599,5712355.72898393,0.0,1.0
2006-11-24,31.38,31.57,31.22,31.43,645700,10.0693203870605,10.1302882287923,10.0179790466549,10.0853645559373,2012257.55275774,0.0,1.0
2006-11-27,31.09,32.0,30.98,31.53,2872300,9.97626420757528,10.2682680811325,9.94096703604639,10.1174528936909,8951227.14695065,0.0,1.0
2006-11-28,30.68,30.94,30.51,30.83,2838200,9.89283452941608,9.97667211017384,9.83801764968985,9.94120236446864,8801923.83093864,0.15,1.0
2006-11-29,31.27,31.93,30.84,30.9,3767200,10.0830813472895,10.2958998215207,9.94442688680547,9.9637740208265,11682970.7053456,0.0,1.0
2006-11-30,31.69,31.95,30.63,31.45,4772200,10.2185112854366,10.3023488661944,9.8767119177319,10.1411227493525,14799711.4037085,0.0,1.0
2006-12-01,30.58,31.8,30.28,31.69,5309300,9.86058930604771,10.2539810311418,9.7638536359426,10.2185112854366,16465384.4674803,0.0,1.0
2006-12-04,31.37,31.55,30.75,30.81,2665200,10.1153265706578,10.1733679727209,9.91540618577394,9.93475331979496,8265410.25798666,0.0,1.0
2006-12-05,31.39,31.96,31.17,31.6,2764700,10.1217756153315,10.3055733885312,10.0508361239211,10.1894905844051,8573983.09329719,0.0,1.0
2006-12-06,31.22,31.46,31.13,31.41,2407500,10.0669587356053,10.1443472716894,10.0379380345737,10.1282246600052,7466222.12070493,0.0,1.0
2006-12-07,30.89,31.57,30.82,31.43,2262800,9.96054949848966,10.1798170173946,9.9379778421318,10.1346737046789,7017473.48483121,0.0,1.0
2006-12-08,30.75,31.32,30.67,30.93,2014900,9.91540618577394,10.0992039589737,9.88961000707924,9.97344758783701,6248677.44590172,0.0,1.0
2006-12-11,30.46,31.23,30.23,30.64,3083500,9.82189503800567,10.0701832579421,9.74773102425841,9.87993644006873,9562656.66010122,0.0,1.0
2006-12-12,30.59,30.7,30.3,30.55,2694600,9.86381382838455,9.89928357408975,9.77030268061627,9.8509157390372,8356586.55304321,0.0,1.0
2006-12-13,30.92,31.27,30.64,31.11,1811200,9.97022306550017,10.0830813472895,9.87993644006873,10.0314889899001,5616955.97300967,0.0,1.0
2006-12-14,31.08,31.3,30.8,30.98,2430100,10.0218154228896,10.0927549143,9.93152879745813,9.98957019952119,7536310.0209865,0.0,1.0
2006-12-15,30.45,31.2,30.4,31.06,3735200,9.81867051566883,10.0605096909316,9.80254790398464,10.0153663782159,11583731.2005222,0.0,1.0
2006-12-18,30.23,30.79,30.2,30.59,3208400,9.74773102425841,9.92830427512129,9.7380574572479,9.86381382838455,9950000.85236542,0.0,1.0
2006-12-19,30.08,30.2,29.8,30.15,3423100,9.69936318920586,9.7380574572479,9.60907656377442,9.72193484556372,10615835.9050405,0.0,1.0
2006-12-20,30.06,30.67,29.94,30.15,3895600,9.69291414453218,9.88961000707924,9.65421987649014,9.72193484556372,12081169.2184499,0.0,1.0
2006-12-21,29.28,30.31,29.2,30.26,3412300,9.44140140225889,9.77352720295311,9.4156052235642,9.75740459126892,10582342.5721626,0.0,1.0
2006-12-22,29.72,29.91,28.97,29.4,3167900,9.58328038507972,9.64454630947963,9.34144120981694,9.48009567030094,9824400.85407319,0.0,1.0
2006-12-26,29.0,29.75,28.77,29.61,2522900,9.35111477682746,9.59295395209024,9.2769507630802,9.54781063937452,7824104.58497466,0.0,1.0
2006-12-27,29.3,29.35,28.82,28.9,2203100,9.44785044693257,9.46397305861675,9.29307337476439,9.31886955345908,6832329.78364488,0.0,1.0
2006-12-28,29.32,29.62,29.23,29.3,2657200,9.45429949160624,9.55103516171135,9.42527879057471,9.44785044693257,8240600.38178076,0.0,1.0
2006-12-29,28.94,29.49,28.89,29.29,2269000,9.33176764280643,9.50911637133247,9.31564503112225,9.44462592459573,7036701.13889077,0.0,1.0
2007-01-03,29.58,30.03,29.12,30.0,7509000,9.53813707236401,9.68324057752167,9.3898090448695,9.67356701051116,23287170.0537376,0.0,1.0
2007-01-04,27.35,28.15,27.08,27.89,14128400,8.81906859124934,9.07703037819631,8.73200648815474,8.99319279743854,43815481.8733822,0.0,1.0
2007-01-05,27.33,27.75,26.16,27.19,8059900,8.81261954657567,8.94804948472282,8.43535043316573,8.76747623385995,24995640.1539646,0.0,1.0
2007-01-08,26.8,27.79,26.56,27.25,7443200,8.6417198627233,8.96094757407017,8.56433132663921,8.78682336788097,23083108.8219444,0.0,1.0
2007-01-09,27.2,27.79,27.0,27.02,8737800,8.77070075619679,8.96094757407017,8.70621030946005,8.71265935413372,27097967.0389598,0.0,1.0
2007-01-10,26.94,27.08,26.64,27.08,4218300,8.68686317543902,8.73200648815474,8.59012750533391,8.73200648815474,13081937.5999043,0.0,1.0
2007-01-11,28.02,28.19,27.04,27.07,7090200,9.03511158781742,9.08992846754366,8.71910839880739,8.72878196581791,21988373.0343602,0.0,1.0
2007-01-12,28.62,28.75,27.87,28.0,4806600,9.22858292802765,9.27050171840653,8.98674375276487,9.02866254314375,14906393.8713937,0.0,1.0
2007-01-16,28.15,28.68,28.1,28.44,4507200,9.07703037819631,9.24793006204867,9.06090776651212,9.17054152596458,13977884.2543889,0.0,1.0
2007-01-17,27.73,28.1,27.61,28.1,5199000,8.94160044004915,9.06090776651212,8.90290617200711,9.06090776651212,16123318.2992918,0.0,1.0
2007-01-18,28.35,28.99,27.9,28.04,3240200,9.14152082493305,9.34789025449062,8.99641731977538,9.0415606324911,10048620.1102838,0.0,1.0
2007-01-19,28.39,28.5,27.69,27.76,3976200,9.1544189142804,9.1898886599856,8.9287023507018,8.95127400705966,12331128.7212241,0.0,1.0
2007-01-22,28.29,28.99,28.17,28.8,3738000,9.12217369091202,9.34789025449062,9.08347942286998,9.28662433009072,11592414.6571942,0.0,1.0
2007-01-23,28.27,28.6,28.05,28.07,3296700,9.11572464623835,9.22213388335397,9.04478515482794,9.05123419950161,10223839.8609877,0.0,1.0
2007-01-24,28.3,28.56,28.12,28.19,2730200,9.12539821324886,9.20923579400663,9.0673568111858,9.08992846754366,8466990.50215935,0.0,1.0
2007-01-25,27.79,28.38,27.68,28.38,2706200,8.96094757407017,9.15119439194356,8.92547782836496,9.15119439194356,8392560.87354173,0.0,1.0
2007-01-26,27.62,27.91,27.33,27.78,3291200,8.90613069434394,8.99964184211222,8.81261954657567,8.95772305173334,10206783.0710962,0.0,1.0
2007-01-29,27.56,27.71,27.37,27.5,1855100,8.88678356032292,8.93515139537548,8.82551763592302,8.8674364263019,5753100.1686894,0.0,1.0
2007-01-30,27.8,27.84,27.52,27.52,3691300,8.96417209640701,8.97707018575436,8.87388547097557,8.87388547097557,11447587.0048424,0.0,1.0
2007-01-31,27.94,28.16,27.67,27.67,2141600,9.00931540912273,9.08025490053314,8.92225330602813,8.92225330602813,6641603.86031223,0.0,1.0
2007-02-01,28.48,28.51,27.78,28.1,3816500,9.18343961531193,9.19311318232244,8.95772305173334,9.06090776651212,11835861.5674643,0.0,1.0
2007-02-02,28.56,28.76,28.36,28.71,3292800,9.20923579400663,9.27372624074337,9.14474534726988,9.25760362905918,10211745.0463374,0.0,1.0
2007-02-05,28.61,28.74,28.36,28.52,2884400,9.22535840569081,9.26727719606969,9.14474534726988,9.19633770465928,8945200.86602755,0.0,1.0
2007-02-06,29.17,29.29,28.58,28.6,5432800,9.40593165655369,9.44462592459573,9.2156848386803,9.22213388335397,16848386.9314084,0.0,1.0
2007-02-07,29.29,29.88,28.87,29.06,4060700,9.44462592459573,9.63487274246912,9.30919598644858,9.37046191084848,12593183.0386486,0.0,1.0
2007-02-08,29.05,29.39,28.77,29.24,2640700,9.36723738851164,9.4768711479641,9.2769507630802,9.42850331291154,8189430.01210614,0.0,1.0
2007-02-09,28.5,29.24,28.48,29.15,4130900,9.1898886599856,9.42850331291154,9.18343961531193,9.39948261188001,12810889.7023552,0.0,1.0
2007-02-12,28.29,28.58,28.14,28.37,3978100,9.12217369091202,9.2156848386803,9.07380585585947,9.14796986960672,12337021.066823,0.0,1.0
2007-02-13,28.8,28.86,28.3,28.43,2161400,9.28662433009072,9.30597146411174,9.12539821324886,9.16731700362774,6703008.30392177,0.0,1.0
2007-02-14,29.09,29.16,28.66,28.79,2571100,9.38013547785899,9.40270713421685,9.241481017375,9.28339980775388,7973584.08911505,0.0,1.0
2007-02-15,29.3,29.45,28.93,29.11,2330400,9.44785044693257,9.49621828198512,9.3285431204696,9.38658452253266,7227116.93877084,0.0,1.0
2007-02-16,29.22,29.26,28.98,29.26,1975300,9.42205426823787,9.43495235758522,9.34466573215378,9.43495235758522,6125868.55868265,0.0,1.0
2007-02-20,29.54,29.75,28.89,29.2,2390100,9.52523898301666,9.59295395209024,9.31564503112225,9.4156052235642,7412260.63995717,0.0,1.0
2007-02-21,29.47,29.56,29.19,29.35,2023000,9.5026673266588,9.53168802769033,9.41238070122736,9.46397305861675,6273797.44556016,0.0,1.0
2007-02-22,29.67,29.67,29.17,29.29,3857400,9.56715777339554,9.56715777339554,9.40593165655369,9.44462592459573,11962702.0595669,0.0,1.0
2007-02-23,29.51,29.74,29.21,29.45,3219300,9.51556541600615,9.5897294297534,9.41882974590103,9.49621828198512,9983804.30869591,0.0,1.0
2007-02-26,28.7,29.72,28.62,29.6,3414300,9.25437910672234,9.58328038507972,9.22858292802765,9.54458611703768,10588545.0412141,0.0,1.0
2007-02-27,27.25,28.46,27.24,28.38,6374400,8.83519120293353,9.22750611506379,8.83194893093245,9.20156793905518,19660287.5942658,0.15,1.0
2007-02-28,27.66,28.02,27.22,27.4,4612600,8.96812435497767,9.08484614701642,8.8254643869303,8.88382528294968,14226443.6742768,0.0,1.0
2007-03-01,26.92,27.39,25.8,26.7,9261100,8.728196226898,8.8805830109486,8.36506176277743,8.65686624287432,28563612.1735779,0.0,1.0
2007-03-02,26.33,26.8,26.13,26.75,7067400,8.53690217883449,8.68928896288508,8.47205673881296,8.6730776028797,21797677.6706378,0.0,1.0
2007-03-05,25.06,26.71,24.97,26.71,10582900,8.12513363469777,8.6601085148754,8.09595318668808,8.6601085148754,32640383.0292035,0.0,1.0
2007-03-06,25.64,25.87,25.0,25.73,9345100,8.31318541076021,8.38775766678497,8.10568000269131,8.3423658587699,28822689.7585926,0.0,1.0
2007-03-07,25.79,25.92,25.53,25.6,5174300,8.36181949077636,8.40396902679035,8.27752041874837,8.3002163227559,15958870.8112151,0.0,1.0
2007-03-08,26.29,26.59,25.6,25.7,7044200,8.52393309083018,8.62120125086248,8.3002163227559,8.33263904276667,21726122.9090623,0.0,1.0
2007-03-09,26.08,26.53,25.76,26.41,5280900,8.45584537880757,8.60174761885602,8.35209267477313,8.5628403548431,16287652.6036267,0.0,1.0
2007-03-12,26.38,26.46,26.05,26.08,8385600,8.55311353883987,8.57905171484848,8.44611856280435,8.45584537880757,25863345.2011915,0.0,1.0
2007-03-13,25.76,26.26,25.64,26.15,4301400,8.35209267477313,8.51420627482695,8.31318541076021,8.47854128281511,13266622.9069363,0.0,1.0
2007-03-14,25.44,25.96,24.87,25.75,7089100,8.24833997073868,8.41693811479466,8.06353046667732,8.34885040277205,21864606.0467666,0.0,1.0
2007-03-15,25.64,25.73,25.21,25.41,4103900,8.31318541076021,8.3423658587699,8.17376771471392,8.23861315473545,12657482.1564551,0.0,1.0
2007-03-16,25.7,26.02,25.4,25.64,5998200,8.33263904276667,8.43639174680112,8.23537088273437,8.31318541076021,18499990.1242352,0.0,1.0
2007-03-19,25.96,26.07,25.81,25.86,3308200,8.41693811479466,8.4526031068065,8.36830403477851,8.38451539478389,10203338.8898328,0.0,1.0
2007-03-20,26.38,26.41,25.86,25.9,2734100,8.55311353883987,8.5628403548431,8.38451539478389,8.3974844827882,8432666.96653521,0.0,1.0
2007-03-21,26.42,26.61,26.05,26.34,3257000,8.56608262684418,8.62768579486463,8.44611856280435,8.54014445083556,10045424.9332523,0.0,1.0
2007-03-22,26.2,26.48,26.07,26.48,2695300,8.49475264282049,8.58553625885064,8.4526031068065,8.58553625885064,8312997.79631409,0.0,1.0
2007-03-23,26.73,26.77,26.12,26.15,3897500,8.66659305887755,8.67956214688185,8.46881446681188,8.47854128281511,12020891.5189901,0.0,1.0
2007-03-26,26.78,27.0,26.32,26.73,4532200,8.68280441888293,8.75413440290662,8.53365990683341,8.66659305887755,13978469.4143341,0.0,1.0
2007-03-27,26.57,26.75,26.46,26.64,2729000,8.61471670686032,8.6730776028797,8.57905171484848,8.63741261086786,8416937.25601646,0.0,1.0
2007-03-28,26.45,26.63,26.14,26.35,4120400,8.57580944284741,8.63417033886678,8.47529901081403,8.54338672283664,12708372.3963687,0.0,1.0
2007-03-29,26.3,26.84,25.85,26.6,6093800,8.52717536283126,8.70225805088939,8.38127312278282,8.62444352286355,18794845.0900378,0.0,1.0
2007-03-30,26.06,26.52,25.96,26.26,4652000,8.44936083480542,8.59850534685494,8.41693811479466,8.51420627482695,14347963.3986766,0.0,1.0
2007-04-02,26.43,26.47,26.01,26.14,2956900,8.56932489884525,8.58229398684956,8.43314947480004,8.47529901081403,9119839.41821731,0.0,1.0
2007-04-03,26.45,26.95,26.4,26.5,3778400,8.57580944284741,8.73792304290123,8.55959808284202,8.59202080285279,11653556.5145227,0.0,1.0
2007-04-04,26.24,26.45,25.94,26.4,6426100,8.5077217308248,8.57580944284741,8.4104535707925,8.55959808284202,19819743.6793284,0.0,1.0
2007-04-05,26.77,26.8,26.44,26.55,4005900,8.67956214688185,8.68928896288508,8.57256717084633,8.60823216285817,12355224.9739378,0.0,1.0
2007-04-09,26.86,27.04,26.7,26.9,3142100,8.70874259489154,8.76710349091092,8.65686624287432,8.72171168289585,9691043.80803565,0.0,1.0
2007-04-10,27.15,27.25,26.06,26.06,5586800,8.80276848292276,8.83519120293353,8.44936083480542,8.44936083480542,17231126.8090556,0.0,1.0
2007-04-11,27.11,27.45,26.88,27.25,4992900,8.78979939491846,8.90003664295506,8.7152271388937,8.83519120293353,15399386.5978617,0.0,1.0
2007-04-12,26.32,26.72,26.24,26.6,6578000,8.53365990683341,8.66335078687647,8.5077217308248,8.62444352286355,20288242.3122302,0.0,1.0
2007-04-13,25.8,26.24,25.62,26.2,4569600,8.36506176277743,8.5077217308248,8.30670086675805,8.49475264282049,14093820.624805,0.0,1.0
2007-04-16,25.8,26.02,25.6,25.84,10968000,8.36506176277743,8.43639174680112,8.3002163227559,8.37803085078174,33828130.3862178,0.0,1.0
2007-04-17,25.9,26.05,25.7,25.93,6747400,8.3974844827882,8.44611856280435,8.33263904276667,8.40721129879143,20810715.44201,0.0,1.0
2007-04-18,26.46,26.75,25.72,25.72,7161900,8.57905171484848,8.6730776028797,8.33912358676882,8.33912358676882,22089139.9537795,0.0,1.0
2007-04-19,26.68,26.84,26.25,26.25,6220300,8.65038169887217,8.70225805088939,8.51096400282588,8.51096400282588,19185003.5960422,0.0,1.0
2007-04-20,26.86,27.05,26.59,27.0,4691200,8.70874259489154,8.770345762912,8.62120125086248,8.75413440290662,14468866.2716835,0.0,1.0
2007-04-23,26.63,26.86,26.43,26.85,4451800,8.63417033886678,8.70874259489154,8.56932489884525,8.70550032289047,13730495.1543914,0.0,1.0
2007-04-24,28.86,29.06,27.3,27.47,17582200,9.35719699510685,9.42204243512838,8.85140256293891,8.90652118695721,54228022.8005615,0.0,1.0
2007-04-25,29.3,29.58,28.84,29.26,9975200,9.49985696315422,9.59064057918436,9.3507124511047,9.48688787514991,30766080.0719001,0.0,1.0
2007-04-26,28.81,29.35,28.49,29.3,7553800,9.34098563510147,9.5160683231596,9.23723293106702,9.49985696315422,23297860.2581521,0.0,1.0
2007-04-27,28.45,28.66,28.24,28.58,3355800,9.22426384306271,9.29235155508532,9.1561761310401,9.26641337907671,10350149.5213412,0.0,1.0
2007-04-30,27.57,28.43,27.51,28.26,5061200,8.93894390696798,9.21777929906056,8.91949027496152,9.16266067504226,15610041.3485344,0.0,1.0
2007-05-01,27.36,27.66,26.78,27.49,7839400,8.87085619494537,8.96812435497767,8.68280441888293,8.91300573095936,24178724.0472024,0.0,1.0
2007-05-02,27.53,27.69,27.28,27.44,6442500,8.92597481896367,8.9778511709809,8.84491801893676,8.89679437095398,19870325.4935456,0.0,1.0
2007-05-03,28.08,28.24,27.38,27.57,8669700,9.10429977902288,9.1561761310401,8.87734073894752,8.93894390696798,26739582.6047951,0.0,1.0
2007-05-04,28.53,28.62,27.5,28.19,9730500,9.25020201907132,9.27938246708101,8.91624800296044,9.13996477103472,30011362.3926963,0.0,1.0
2007-05-07,28.33,28.54,28.11,28.42,6041300,9.18535657904979,9.2534442910724,9.11402659502611,9.21453702705948,18632921.5994035,0.0,1.0
2007-05-08,27.77,28.18,27.58,28.07,4732800,9.00378934698951,9.13672249903365,8.94218617896905,9.1010575070218,14597171.3614051,0.0,1.0
2007-05-09,28.01,28.15,27.57,27.62,6239100,9.08160387501534,9.12699568303042,8.93894390696798,8.95515526697336,19242987.6269741,0.0,1.0
2007-05-10,28.05,29.3,27.89,28.4,7351700,9.09457296301965,9.49985696315422,9.04269661100243,9.20805248305733,22674531.9256343,0.0,1.0
2007-05-11,27.67,28.3,27.51,28.05,6827300,8.97136662697874,9.17562976304656,8.91949027496152,9.09457296301965,21057147.5734705,0.0,1.0
2007-05-14,27.41,28.0,27.27,27.7,4523600,8.88706755495075,9.07836160301427,8.84167574693568,8.98109344298197,13951944.8044397,0.0,1.0
2007-05-15,26.18,27.61,25.49,27.45,21462600,8.48826809881834,8.95191299497228,8.26455133074406,8.90003664295506,66196173.5254594,0.0,1.0
2007-05-16,25.47,26.0,25.31,25.34,22097600,8.25806678674191,8.42990720279896,8.20619043472468,8.21591725072791,68154676.6978926,0.0,1.0
2007-05-17,25.57,25.64,25.29,25.54,12526600,8.29048950675267,8.31318541076021,8.19970589072253,8.28076269074944,38635253.2910281,0.0,1.0
2007-05-18,26.21,26.29,25.49,25.63,7524600,8.49799491482157,8.52393309083018,8.26455133074406,8.30994313875913,23207799.9547898,0.0,1.0
2007-05-21,26.16,26.31,25.88,26.1,6932000,8.48178355481619,8.53041763483233,8.39099993878604,8.46232992280973,21380069.2776497,0.0,1.0
2007-05-22,25.98,26.13,25.73,26.09,4937800,8.42342265879681,8.47205673881296,8.3423658587699,8.45908765080865,15229444.0391198,0.0,1.0
2007-05-23,26.46,26.7,25.95,25.95,8525800,8.57905171484848,8.65686624287432,8.41369584279358,8.41369584279358,26295758.027609,0.0,1.0
2007-05-24,26.05,26.74,25.89,26.0,9012900,8.44611856280435,8.66983533087862,8.39424221078712,8.42990720279896,27798099.5949984,0.0,1.0
2007-05-25,26.25,26.45,26.09,26.28,6269500,8.51096400282588,8.57580944284741,8.45908765080865,8.52069081882911,19336749.0386937,0.0,1.0
2007-05-29,25.96,26.15,25.81,25.82,5013000,8.46557219481081,8.52753131333985,8.41665710123524,8.41991810747361,15372555.68853,0.15,1.0
2007-05-30,26.14,26.21,25.75,25.91,4298300,8.52427030710148,8.54709735077008,8.39709106380502,8.44926716361895,13180900.8809113,0.0,1.0
2007-05-31,26.25,26.47,26.09,26.25,3741500,8.56014137572356,8.63188351296772,8.50796527590963,8.56014137572356,11473452.445369,0.0,1.0
2007-06-01,26.93,27.05,26.3,26.31,5070300,8.78188979993278,8.82102187479323,8.57644640691542,8.57970741315379,15548268.3238686,0.0,1.0
2007-06-04,26.93,27.34,26.87,26.96,5081700,8.78188979993278,8.91559105570599,8.76232376250256,8.79167281864789,15583226.8586481,0.0,1.0
2007-06-05,26.6,26.89,26.35,26.73,5783300,8.67427659406654,8.7688457749793,8.59275143810727,8.71666967516536,17734710.0166518,0.0,1.0
2007-06-06,26.38,26.58,26.23,26.58,5523600,8.60253445682238,8.6677545815898,8.55361936324682,8.6677545815898,16938330.0620715,0.0,1.0
2007-06-07,26.03,26.95,25.97,26.9,8866900,8.4883992384794,8.78841181240952,8.46883320104918,8.77210678121767,27190687.0206715,0.0,1.0
2007-06-08,26.4,26.41,25.92,25.92,3020700,8.60905646929912,8.61231747553749,8.45252816985732,8.45252816985732,9263091.75510523,0.0,1.0
2007-06-11,26.46,26.9,26.26,26.9,3303500,8.62862250672935,8.77210678121767,8.56340238196193,8.77210678121767,10130308.740686,0.0,1.0
2007-06-12,25.82,26.3,25.67,26.2,7737100,8.41991810747361,8.57644640691542,8.37100301389805,8.54383634453171,23726112.2317425,0.0,1.0
2007-06-13,26.32,26.36,25.79,26.06,4457100,8.58296841939216,8.59601244434564,8.4101350887585,8.49818225719451,13667867.1373124,0.0,1.0
2007-06-14,26.23,26.6,26.04,26.4,3005800,8.55361936324682,8.67427659406654,8.49166024471777,8.60905646929912,9217400.33684089,0.0,1.0
2007-06-15,26.23,26.72,26.05,26.72,4512600,8.55361936324682,8.71340866892699,8.49492125095614,8.71340866892699,13838060.0040017,0.0,1.0
2007-06-18,26.43,26.47,26.2,26.27,4843600,8.61883948801424,8.63188351296772,8.54383634453171,8.5666633882003,14853084.1278603,0.0,1.0
2007-06-19,26.69,26.72,26.34,26.41,3152200,8.70362565021188,8.71340866892699,8.5894904318689,8.61231747553749,9666341.52032399,0.0,1.0
2007-06-20,27.19,27.58,26.69,26.86,7680100,8.86667596213042,8.99385520542689,8.70362565021188,8.75906275626418,23551319.5578454,0.0,1.0
2007-06-21,27.19,27.25,26.54,27.2,5935800,8.86667596213042,8.88624199956065,8.65471055663632,8.86993696836879,18202357.08278,0.0,1.0
2007-06-22,27.5,28.3,27.45,27.93,10450200,8.96776715551992,9.22864765458959,8.95146212432807,9.10799042376987,32045936.8554311,0.0,1.0
2007-06-25,27.03,27.53,26.95,27.37,7500500,8.81449986231649,8.97755017423503,8.78841181240952,8.9253740744211,23000569.3081626,0.0,1.0
2007-06-26,26.84,27.35,26.7,27.11,5273800,8.75254074378744,8.91885206194436,8.70688665645025,8.84058791222346,16172308.8350627,0.0,1.0
2007-06-27,27.73,27.81,26.64,26.65,4703400,9.04277029900245,9.06885834890942,8.68732061902003,8.6905816252584,14423155.4808362,0.0,1.0
2007-06-28,27.92,28.13,27.44,27.62,5319900,9.1047294175315,9.17321054853729,8.9482011180897,9.00689923038037,16313676.2432497,0.0,1.0
2007-06-29,27.45,28.05,27.25,28.02,7752500,8.95146212432807,9.14712249863032,8.88624199956065,9.13733947991521,23773336.9190761,0.0,1.0
2007-07-02,28.5,28.52,27.76,27.88,4602500,9.29386777935701,9.30038979183375,9.05255331771756,9.09168539257801,14113741.7826569,0.0,1.0
2007-07-03,28.46,28.64,28.29,28.4,3102300,9.28082375440353,9.3395218666942,9.22538664835122,9.2612577169733,9513321.26721055,0.0,1.0
2007-07-05,28.72,28.77,28.54,28.63,3445900,9.36560991660117,9.38191494779302,9.30691180431049,9.33626086045583,10566983.7716149,0.0,1.0
2007-07-06,28.99,29.05,28.31,28.59,3784400,9.45365708503718,9.47322312246741,9.23190866082796,9.32321683550235,11605006.9315126,0.0,1.0
2007-07-09,28.24,29.0,27.83,29.0,4874900,9.20908161715936,9.45691809127555,9.07538036138616,9.45691809127555,14949066.7715968,0.0,1.0
2007-07-10,27.7,28.13,27.59,27.93,4490400,9.03298728028734,9.17321054853729,8.99711621166526,9.10799042376987,13769982.8573259,0.0,1.0
2007-07-11,27.53,27.84,27.37,27.8,5344000,8.97755017423503,9.07864136762453,8.9253740744211,9.06559734267105,16387579.8123886,0.0,1.0
2007-07-12,27.55,28.22,27.36,27.86,6628600,8.98407218671178,9.20255960468262,8.92211306818273,9.08516338010127,20326854.7051645,0.0,1.0
2007-07-13,27.46,27.6,27.11,27.49,3784500,8.95472313056644,9.00037721790363,8.84058791222346,8.96450614928155,11605313.5853265,0.0,1.0
2007-07-16,27.27,27.55,27.11,27.32,2970100,8.89276401203739,8.98407218671178,8.84058791222346,8.90906904322924,9107924.92529481,0.0,1.0
2007-07-17,27.23,27.63,27.12,27.24,2788400,8.87971998708391,9.01016023661874,8.84384891846183,8.88298099332228,8550734.94552104,0.0,1.0
2007-07-18,27.04,27.55,26.88,27.19,3124100,8.81776086855486,8.98407218671178,8.76558476874093,8.86667596213042,9580171.79863086,0.0,1.0
2007-07-19,27.25,27.49,26.95,27.2,3077700,8.88624199956065,8.96450614928155,8.78841181240952,8.86993696836879,9437884.42900233,0.0,1.0
2007-07-20,26.99,27.44,26.84,27.29,3338900,8.801455837363,8.9482011180897,8.75254074378744,8.89928602451413,10238864.1907905,0.0,1.0
2007-07-23,26.78,27.39,26.66,27.1,3003500,8.73297470635722,8.93189608689784,8.69384263149677,8.83732690598509,9210347.29912223,0.0,1.0
2007-07-24,26.17,26.89,26.05,26.73,4605700,8.5340533258166,8.7688457749793,8.49492125095614,8.71666967516536,14123554.7047003,0.0,1.0
2007-07-25,25.81,26.46,25.34,26.3,5133800,8.41665710123524,8.62862250672935,8.26338980803181,8.57644640691542,15742993.4956663,0.0,1.0
2007-07-26,24.54,25.68,24.07,25.53,8111800,8.00250930896214,8.37426402013642,7.84924201575871,8.32534892656086,24875144.0722556,0.0,1.0
2007-07-27,24.1,24.73,23.86,24.4,9855700,7.85902503447382,8.06446842749119,7.78076088475292,7.95685522162495,30222879.9320656,0.0,1.0
2007-07-30,24.41,24.51,24.05,24.13,6614600,7.96011622786332,7.99272629024703,7.84272000328197,7.86880805318893,20283923.1712249,0.0,1.0
2007-07-31,24.15,24.94,24.13,24.78,6691100,7.87533006566568,8.13294955849698,7.86880805318893,8.08077345868304,20518513.3388236,0.0,1.0
2007-08-01,23.72,24.43,23.08,24.15,9669100,7.73510679741573,7.96663824034006,7.52640239815999,7.87533006566568,29650663.9154129,0.0,1.0
2007-08-02,23.76,24.07,23.1,23.75,6137200,7.74815082236921,7.84924201575871,7.53292441063673,7.74488981613084,18819957.8638831,0.0,1.0
2007-08-03,22.81,23.85,22.81,23.82,5993300,7.43835522972398,7.77749987851455,7.43835522972398,7.76771685979944,18378683.0257464,0.0,1.0
2007-08-06,23.43,23.43,22.24,22.91,9111900,7.64053761650297,7.64053761650297,7.25247787413684,7.47096529210769,27941988.8646153,0.0,1.0
2007-08-07,24.19,24.2,22.79,23.17,7321200,7.88837409061916,7.89163509685753,7.43183321724724,7.55575145430533,22450739.0199213,0.0,1.0
2007-08-08,24.57,24.85,24.16,24.42,8843600,8.01229232767725,8.10360050235164,7.87859107190405,7.96337723410169,27119236.6820434,0.0,1.0
2007-08-09,23.88,24.38,23.82,24.13,9704400,7.78728289722966,7.95033320914821,7.76771685979944,7.86880805318893,29758912.7117036,0.0,1.0
2007-08-10,23.25,24.29,22.37,23.85,7942600,7.5818395042123,7.92098415300287,7.29487095523566,7.77749987851455,24356285.8192137,0.0,1.0
2007-08-13,23.46,24.13,23.3,23.3,3587500,7.65032063521809,7.86880805318893,7.59814453540415,7.59814453540415,11001205.572033,0.0,1.0
2007-08-14,22.9,23.57,22.87,23.33,4183500,7.46770428586932,7.68619170384016,7.4579212671542,7.60792755411926,12828862.3026062,0.0,1.0
2007-08-15,21.68,22.95,21.68,22.72,6139000,7.06986152478807,7.48400931706117,7.06986152478807,7.40900617357864,18825477.6325325,0.0,1.0
2007-08-16,21.5,21.72,20.77,21.36,7466300,7.01116341249739,7.08290554974155,6.77310995709632,6.9655093251602,22895693.7038243,0.0,1.0
2007-08-17,22.06,23.25,20.73,21.61,5300100,7.19377976184616,7.5818395042123,6.76006593214283,7.04703448111947,16252958.7881065,0.0,1.0
2007-08-20,22.45,22.66,22.11,22.23,5749800,7.32095900514263,7.38944013614841,7.21008479303802,7.24921686789847,17631980.9890105,0.0,1.0
2007-08-21,22.09,22.5,21.67,22.45,3792400,7.20356278056127,7.33726403633448,7.0666005185497,7.32095900514263,11629539.236621,0.0,1.0
2007-08-22,22.25,22.7,22.03,22.4,5747600,7.25573888037521,7.4024841611019,7.18399674313105,7.30465397395077,17625234.6051057,0.0,1.0
2007-08-23,23.69,24.07,22.26,23.01,9253000,7.72532377870062,7.84924201575871,7.25899988661358,7.5035753544914,28374677.395964,0.0,1.0
2007-08-24,23.45,23.86,23.25,23.84,3824000,7.64705962897971,7.78076088475292,7.5818395042123,7.77423887227618,11726441.8417991,0.0,1.0
2007-08-27,22.97,23.59,22.94,23.46,2409300,7.49053132953791,7.69271371631691,7.4807483108228,7.65032063521809,7388210.33719834,0.0,1.0
2007-08-28,22.21,22.81,22.17,22.62,2794700,7.29160994899729,7.48859175761495,7.27847782842278,7.42621418488603,8512562.71717272,0.15,1.0
2007-08-29,22.99,23.03,22.16,22.21,4005100,7.54768630020025,7.56081842077477,7.27519479827915,7.29160994899729,12199400.6292441,0.0,1.0
2007-08-30,22.7,22.84,22.52,22.79,2891300,7.45247842603505,7.49844084804584,7.39338388344975,7.4820256973277,8806803.08589884,0.0,1.0
2007-08-31,23.16,23.4,22.91,22.94,3894900,7.60349781264193,7.68229053608899,7.52142205905123,7.53127114948212,11863735.1154385,0.0,1.0
2007-09-04,23.48,23.76,23.04,23.22,2829400,7.70855477723802,7.80047962125959,7.56410145091839,7.62319599350369,8618257.75645632,0.0,1.0
2007-09-05,22.93,23.48,22.61,23.48,2682900,7.52798811933849,7.70855477723802,7.4229311547424,7.70855477723802,8172023.65688721,0.0,1.0
2007-09-06,22.46,23.21,22.31,22.93,3093000,7.37368570258798,7.61991296336007,7.32444025043357,7.52798811933849,9421174.53902574,0.0,1.0
2007-09-07,21.48,22.16,21.19,22.16,3942900,7.05194874851246,7.27519479827915,6.95674087434726,7.27519479827915,12009941.5098366,0.0,1.0
2007-09-10,21.06,21.63,20.94,21.5,3483600,6.91406148248009,7.10119420066688,6.87466512075656,7.05851480879972,10610929.0734401,0.0,1.0
2007-09-11,21.82,21.83,21.07,21.1,5969900,7.16357177339581,7.16685480353943,6.91734451262372,6.92719360305461,18184115.7066051,0.0,1.0
2007-09-12,21.75,22.11,21.64,21.71,3103400,7.14059056239041,7.25877964756101,7.10447723081051,7.1274584418159,9452852.59114532,0.0,1.0
2007-09-13,22.37,22.76,21.5,21.85,3258800,7.34413843129533,7.47217660689682,7.05851480879972,7.17342086382669,9926195.79300908,0.0,1.0
2007-09-14,22.98,23.03,21.99,22.16,2734400,7.54440327005663,7.56081842077477,7.21938328583748,7.27519479827915,8328890.93421014,0.0,1.0
2007-09-17,22.54,22.91,22.42,22.9,2415200,7.399949943737,7.52142205905123,7.36055358201347,7.5181390289076,7356618.41146297,0.0,1.0
2007-09-18,23.56,23.77,22.62,22.76,4029800,7.73481901838704,7.80376265140322,7.42621418488603,7.47217660689682,12274636.0030281,0.0,1.0
2007-09-19,23.47,24.24,23.29,23.61,3139400,7.70527174709439,7.95806506815373,7.64617720450909,7.75123416910518,9562507.38694387,0.0,1.0
2007-09-20,22.33,23.4,22.23,23.36,5511900,7.33100631072082,7.68229053608899,7.29817600928454,7.66915841551448,16789063.0267236,0.0,1.0
2007-09-21,23.1,23.23,22.32,22.33,8409400,7.58379963178016,7.62647902364732,7.32772328057719,7.33100631072082,25614751.1052321,0.0,1.0
2007-09-24,23.04,23.62,22.96,23.1,3369200,7.56410145091839,7.7545171992488,7.53783720976937,7.58379963178016,10262470.5001246,0.0,1.0
2007-09-25,22.85,22.88,22.09,22.57,4168400,7.50172387818947,7.51157296862035,7.25221358727375,7.40979903416789,12696806.9668525,0.0,1.0
2007-09-26,22.72,23.18,22.6,22.91,2273100,7.4590444863223,7.61006387292918,7.41964812459877,7.52142205905123,6923786.56471368,0.0,1.0
2007-09-27,22.89,23.15,22.57,22.78,2831300,7.51485599876398,7.6002147824983,7.40979903416789,7.47874266718407,8624045.09290125,0.0,1.0
2007-09-28,22.89,23.14,22.5,22.88,3258200,7.51485599876398,7.59693175235467,7.38681782316249,7.51157296862035,9924368.21307909,0.0,1.0
2007-10-01,22.96,23.1,22.42,23.1,4465800,7.53783720976937,7.58379963178016,7.36055358201347,7.58379963178016,13602677.4188106,0.0,1.0
2007-10-02,22.77,23.13,22.63,23.08,3353200,7.47545963704044,7.59364872221104,7.42949721502965,7.5772335714929,10213735.0353253,0.0,1.0
2007-10-03,22.66,23.01,21.79,22.6,7123300,7.43934630546054,7.55425236048751,7.15372268296492,7.41964812459877,21697333.5253288,0.0,1.0
2007-10-04,22.37,22.84,22.24,22.72,2376600,7.34413843129533,7.49844084804584,7.30145903942817,7.4590444863223,7239044.10263452,0.0,1.0
2007-10-05,22.63,22.93,22.15,22.69,4586700,7.42949721502965,7.52798811933849,7.27191176813552,7.44919539589142,13970934.7747007,0.0,1.0
2007-10-08,22.27,22.67,22.02,22.59,3341500,7.31130812985905,7.44262933560417,7.22923237626836,7.41636509445514,10178097.2266908,0.0,1.0
2007-10-09,21.49,22.44,21.38,22.44,6017600,7.05523177865609,7.36711964230073,7.01911844707618,7.36711964230073,18329408.3110382,0.0,1.0
2007-10-10,21.58,21.74,21.23,21.49,6535300,7.08477904994874,7.13730753224678,6.96987299492177,7.05523177865609,19906305.1939524,0.0,1.0
2007-10-11,21.96,22.98,21.55,21.55,5859500,7.20953419540659,7.54440327005663,7.07492995951786,7.07492995951786,17847840.9994896,0.0,1.0
2007-10-12,22.09,22.24,21.76,21.76,3274300,7.25221358727375,7.30145903942817,7.14387359253404,7.14387359253404,9973408.27453346,0.0,1.0
2007-10-15,22.24,22.61,21.99,21.99,5450600,7.30145903942817,7.4229311547424,7.21938328583748,7.21938328583748,16602345.277211,0.0,1.0
2007-10-16,21.82,22.28,21.74,22.28,2833700,7.16357177339581,7.31459116000268,7.13730753224678,7.31459116000268,8631355.41262115,0.0,1.0
2007-10-17,21.85,22.5,21.47,22.12,4092000,7.17342086382669,7.38681782316249,7.04866571836883,7.26206267770464,12464095.1224356,0.0,1.0
2007-10-18,21.95,22.0,21.63,21.85,3759200,7.20625116526297,7.2226663159811,7.10119420066688,7.17342086382669,11450397.454609,0.0,1.0
2007-10-19,21.39,21.88,21.31,21.87,3868600,7.02240147721981,7.18326995425757,6.99613723607079,7.17998692411394,11783626.1951746,0.0,1.0
2007-10-22,21.67,21.83,20.97,21.13,3010100,7.11432632124139,7.16685480353943,6.88451421118744,6.93704269348549,9168663.91203407,0.0,1.0
2007-10-23,21.76,22.25,21.45,21.6,4622200,7.14387359253404,7.3047420695718,7.04209965808158,7.09134511023599,14079066.5872243,0.0,1.0
2007-10-24,21.6,21.89,21.38,21.67,6712600,7.09134511023599,7.1865529844012,7.01911844707618,7.11432632124139,20446355.0632603,0.0,1.0
2007-10-25,21.58,21.97,21.42,21.55,3633300,7.08477904994874,7.21281722555022,7.03225056765069,7.07492995951786,11066910.265969,0.0,1.0
2007-10-26,21.73,21.91,21.42,21.76,3502500,7.13402450210315,7.19311904468845,7.03225056765069,7.14387359253404,10668497.8412343,0.0,1.0
2007-10-29,22.07,22.43,21.8,21.81,4256300,7.2456475269865,7.3638366121571,7.15700571310855,7.16028874325218,12964547.426594,0.0,1.0
2007-10-30,22.02,22.16,21.8,21.97,2576300,7.22923237626836,7.27519479827915,7.15700571310855,7.21281722555022,7847323.6226615,0.0,1.0
2007-10-31,22.01,22.27,21.64,22.23,2832000,7.22594934612473,7.31130812985905,7.10447723081051,7.29817600928454,8626177.26948623,0.0,1.0
2007-11-01,21.42,22.0,21.33,21.67,5180200,7.03225056765069,7.2226663159811,7.00270329635804,7.11432632124139,15778715.9221019,0.0,1.0
2007-11-02,21.42,21.78,21.23,21.48,5153600,7.03225056765069,7.15043965282129,6.96987299492177,7.05194874851246,15697693.211873,0.0,1.0
2007-11-05,21.45,21.68,21.05,21.33,5407200,7.04209965808158,7.11760935138502,6.91077845233647,7.00270329635804,16470150.3289428,0.0,1.0
2007-11-06,21.85,21.88,21.31,21.47,4804000,7.17342086382669,7.18326995425757,6.99613723607079,7.04866571836883,14632823.306007,0.0,1.0
2007-11-07,21.44,21.92,21.38,21.73,5641700,7.03881662793795,7.19640207483208,7.01911844707618,7.13402450210315,17184429.4849083,0.0,1.0
2007-11-08,19.7,21.75,18.82,21.75,12238300,6.46756938294672,7.14059056239041,6.17866273030747,7.14059056239041,37277452.4283733,0.0,1.0
2007-11-09,18.66,19.66,18.64,19.23,7614600,6.12613424800943,6.45443726237221,6.11956818772217,6.31326696619621,23193816.8913241,0.0,1.0
2007-11-12,18.98,19.46,18.63,18.87,6355000,6.23119121260552,6.38877665949965,6.11628515757854,6.19507788102561,19357117.4249947,0.0,1.0
2007-11-13,19.95,20.16,19.04,19.04,7050700,6.54964513653741,6.61858876955359,6.25088939346728,6.25088939346728,21476196.3538017,0.0,1.0
2007-11-14,19.08,20.25,19.0,19.88,5900200,6.26402151404179,6.64813604084624,6.23775727289277,6.52666392553202,17971811.838073,0.0,1.0
2007-11-15,18.39,19.16,18.12,19.16,8434800,6.03749243413148,6.29028575519082,5.94885062025353,6.29028575519082,25692118.6556011,0.0,1.0
2007-11-16,18.37,18.77,18.15,18.77,4065900,6.03092637384422,6.16224757958933,5.95869971068441,6.16224757958933,12384595.3954817,0.0,1.0
2007-11-19,17.54,18.35,17.35,18.17,8031000,5.75843487192312,6.02436031355697,5.69605729919419,5.96526577097167,24462157.3627273,0.0,1.0
2007-11-20,17.53,18.0,17.07,17.73,8173800,5.75515184177949,5.90945425852999,5.60413245517261,5.82081244465205,24897121.3860616,0.0,1.0
2007-11-21,17.95,18.35,16.5,16.7,6885800,5.89303910781186,6.02436031355697,5.41699973698583,5.48266033985838,20973916.4697133,0.0,1.0
2007-11-23,18.79,18.92,18.05,18.05,4871300,6.16881363987659,6.21149303174375,5.92586940924813,5.92586940924813,14837816.8548193,0.0,1.0
2007-11-26,17.84,19.04,17.82,19.04,4464900,5.85692577623195,6.25088939346728,5.85035971594469,6.25088939346728,13599936.0489156,0.0,1.0
2007-11-27,17.93,18.14,17.72,17.87,3731500,5.93571849967902,6.00523890597754,5.86619809338049,5.91585552645087,11271726.4141852,0.15,1.0
2007-11-28,19.24,19.47,18.3,18.3,6734900,6.36939341516031,6.44553481253488,6.05820683458595,6.05820683458595,20344084.2092714,0.0,1.0
2007-11-29,19.32,19.4,18.88,19.23,4862200,6.39587737946451,6.42236134376871,6.2502155757914,6.36608291962228,14687227.1663008,0.0,1.0
2007-11-30,20.08,20.58,19.51,19.71,5790500,6.64747504035441,6.81299981725567,6.45877679468698,6.52498670544749,17491339.0865174,0.0,1.0
2007-12-03,19.94,20.26,19.6,20.26,4367300,6.60112810282206,6.70706396003887,6.48857125452921,6.70706396003887,13192284.8100419,0.0,1.0
2007-12-04,20.13,20.4,19.48,19.94,3607600,6.66402751804454,6.75341089757122,6.44884530807291,6.60112810282206,10897462.2033538,0.0,1.0
2007-12-05,19.9,20.39,19.81,20.31,4380600,6.58788612066996,6.75010040203319,6.55809166082774,6.72361643772899,13232460.0643119,0.0,1.0
2007-12-06,20.32,20.58,18.97,19.45,6344400,6.72692693326702,6.81299981725567,6.28001003563363,6.43891382145883,19164502.4955532,0.0,1.0
2007-12-07,20.81,20.91,20.32,20.4,3776600,6.88914121463025,6.9222461700105,6.72692693326702,6.75341089757122,11407959.7952062,0.0,1.0
2007-12-10,20.5,20.97,20.45,20.97,6834100,6.78651585295147,6.94210914323865,6.76996337526134,6.94210914323865,20643737.2336013,0.0,1.0
2007-12-11,19.93,20.68,19.87,20.65,8237500,6.59781760728404,6.84610477263592,6.57795463405589,6.83617328602185,24882981.7330433,0.0,1.0
2007-12-12,19.98,20.75,19.62,20.62,6375100,6.61437008497416,6.8692782414021,6.49519224560526,6.82624179940777,19257237.8569134,0.0,1.0
2007-12-13,19.47,19.94,19.25,19.94,5838300,6.44553481253488,6.60112810282206,6.37270391069833,6.60112810282206,17635728.3462248,0.0,1.0
2007-12-14,18.69,19.44,18.63,19.14,4880200,6.18731616056893,6.43560332592081,6.16745318734077,6.33628845978006,14741599.6908768,0.0,1.0
2007-12-17,18.9,19.38,18.68,18.78,6122400,6.25683656686745,6.41574035269266,6.1840056650309,6.21711062041115,18493908.0257826,0.0,1.0
2007-12-18,18.89,19.27,18.75,19.1,8332600,6.25352607132943,6.37932490177438,6.20717913379708,6.32304647762795,25170249.9045531,0.0,1.0
2007-12-19,18.48,19.03,18.38,19.0,8266700,6.1177957542704,6.29987300886178,6.08469079889015,6.2899415222477,24971186.0506888,0.0,1.0
2007-12-20,18.14,18.83,18.06,18.83,8454700,6.00523890597754,6.23366309810128,5.97875494167334,6.23366309810128,25539076.862927,0.0,1.0
2007-12-21,18.36,18.64,18.21,18.53,7498100,6.0780698078141,6.1707636828788,6.02841237474372,6.13434823196052,22649479.2512937,0.0,1.0
2007-12-24,19.04,19.2,18.31,18.31,2061400,6.3031835043998,6.3561514330082,6.06151733012397,6.06151733012397,6226862.34227562,0.0,1.0
2007-12-26,18.58,18.82,18.3,18.71,3544600,6.15090070965065,6.23035260256325,6.05820683458595,6.19393715164498,10707158.3673378,0.0,1.0
2007-12-27,18.55,18.68,18.35,18.68,3225000,6.14096922303657,6.1840056650309,6.07475931227607,6.1840056650309,9741743.98653288,0.0,1.0
2007-12-28,18.85,19.0,18.7,18.82,3139300,6.24028408917733,6.2899415222477,6.19062665610695,6.23035260256325,9482870.35563493,0.0,1.0
2007-12-31,18.93,19.27,18.58,18.58,3371100,6.26676805348153,6.37932490177438,6.15090070965065,6.15090070965065,10183067.6443414,0.0,1.0
2008-01-02,18.17,18.95,18.14,18.95,7126300,6.01517039259162,6.27338904455758,6.00523890597754,6.27338904455758,21526384.5492184,0.0,1.0
2008-01-03,17.27,18.28,17.26,18.18,7732300,5.71722579416936,6.0515858435099,5.71391529863134,6.01848088812964,23356926.2099436,0.0,1.0
2008-01-04,16.51,17.12,16.08,17.03,8745100,5.46562813327945,5.66756836109898,5.32327682514437,5.63777390125676,26416286.9260864,0.0,1.0
2008-01-07,16.09,16.98,15.98,16.37,7160600,5.3265873206824,5.62122142356663,5.29017186976412,5.4192811957471,21629994.4154937,0.0,1.0
2008-01-08,15.73,16.56,15.7,16.12,5661300,5.20740948131349,5.48218061096958,5.19747799469942,5.33651880729647,17101065.1878941,0.0,1.0
2008-01-09,15.69,15.98,15.05,15.98,8552400,5.19416749916139,5.29017186976412,4.98229578472779,5.29017186976412,25834198.8435423,0.0,1.0
2008-01-10,16.01,16.47,15.79,15.95,9954300,5.3001033563782,5.45238615112735,5.22727245454164,5.28024038315005,30068912.2992695,0.0,1.0
2008-01-11,15.05,15.84,14.82,15.84,6033300,4.98229578472779,5.24382493223177,4.90615438735321,5.24382493223177,18224764.0291314,0.0,1.0
2008-01-14,15.41,15.48,14.99,15.09,5672600,5.10147362409669,5.12464709286287,4.96243281149964,4.99553776687989,17135199.0505446,0.0,1.0
2008-01-15,15.23,15.34,14.88,15.25,4934500,5.04188470441224,5.07830015533051,4.92601736058136,5.04850569548829,14905623.4733477,0.0,1.0
2008-01-16,15.82,16.06,15.04,15.13,6532800,5.23720394115572,5.31665583406832,4.97898528918976,5.00877974903199,19733601.5861153,0.0,1.0
2008-01-17,15.81,16.06,15.63,15.9,6218800,5.23389344561769,5.31665583406832,5.17430452593324,5.26368790545992,18785103.1018452,0.0,1.0
2008-01-18,15.93,16.64,15.64,15.7,7613600,5.273619392074,5.50866457527378,5.17761502147127,5.19747799469942,22998369.617323,0.0,1.0
2008-01-22,16.59,16.79,15.02,15.15,8229600,5.49211209758365,5.55832200834415,4.97236429811371,5.01540074010804,24859118.236146,0.0,1.0
2008-01-23,17.75,17.77,15.72,15.77,10946500,5.87612957999456,5.88275057107062,5.20409898577547,5.22065146346559,33066046.6817309,0.0,1.0
2008-01-24,17.51,17.83,17.02,17.81,7201600,5.79667768708196,5.90261354429877,5.63446340571873,5.89599255322272,21753842.9436946,0.0,1.0
2008-01-25,17.07,17.86,16.89,17.64,4906200,5.65101588340886,5.91254503091284,5.59142696372441,5.83971412907629,14820137.781931,0.0,1.0
2008-01-28,17.9,17.9,16.85,17.0,4087800,5.92578701306494,5.92578701306494,5.57818498157231,5.62784241464268,12348000.331209,0.0,1.0
2008-01-29,18.31,18.39,17.6,18.0,4235500,6.06151733012397,6.08800129442817,5.82647214692419,5.95889196844519,12794157.1023132,0.0,1.0
2008-01-30,18.11,18.68,17.98,18.29,4867600,5.99530741936347,6.1840056650309,5.95227097736914,6.05489633904792,14703538.9236736,0.0,1.0
2008-01-31,19.07,19.32,17.58,17.86,5919000,6.31311499101388,6.39587737946451,5.81985115584814,5.91254503091284,17879498.4980738,0.0,1.0
2008-02-01,19.33,19.39,18.78,19.07,5039000,6.39918787500253,6.41905084823068,6.21711062041115,6.31311499101388,15221286.1854695,0.0,1.0
2008-02-04,18.32,19.33,18.09,19.33,5188400,6.064827825662,6.39918787500253,5.98868642828742,6.39918787500253,15672578.1394503,0.0,1.0
2008-02-05,17.86,18.61,17.8,18.07,4963400,5.91254503091284,6.16083219626472,5.89268205768469,5.98206543721137,14992921.5822503,0.0,1.0
2008-02-06,17.85,18.79,17.78,18.01,5485100,5.90923453537482,6.22042111594918,5.88606106660864,5.96220246398322,16568818.5862113,0.0,1.0
2008-02-07,18.46,18.8,17.66,17.74,5368500,6.11117476319435,6.2237316114872,5.84633512015234,5.87281908445654,16216605.4547912,0.0,1.0
2008-02-08,18.08,18.68,17.93,17.93,6354500,5.98537593274939,6.1840056650309,5.93571849967902,5.93571849967902,19195011.523232,0.0,1.0
2008-02-11,18.21,18.31,17.86,18.11,5945300,6.02841237474372,6.06151733012397,5.91254503091284,5.99530741936347,17958942.797871,0.0,1.0
2008-02-12,18.0,18.44,17.9,18.28,4134300,5.95889196844519,6.1045537721183,5.92578701306494,6.0515858435099,12488462.6863637,0.0,1.0
2008-02-13,18.03,18.3,17.83,18.15,5443000,5.96882345505927,6.05820683458595,5.90261354429877,6.00854940151557,16441647.2926197,0.0,1.0
2008-02-14,17.28,18.04,17.26,18.0,4443600,5.72053628970739,5.97213395059729,5.71391529863134,5.95889196844519,13422763.9003279,0.0,1.0
2008-02-15,17.55,17.62,17.07,17.18,3781300,5.80991966923406,5.83309313800024,5.65101588340886,5.68743133432713,11422157.0655122,0.0,1.0
2008-02-19,17.32,17.81,17.24,17.64,3073800,5.73377827185949,5.89599255322272,5.70729430755528,5.83971412907629,9285014.78009449,0.0,1.0
2008-02-20,17.75,17.84,17.01,17.14,3170200,5.87612957999456,5.90592403983679,5.63115291018071,5.67418935217503,9576209.85615707,0.0,1.0
2008-02-21,17.19,18.04,17.15,17.9,3643300,5.69074182986516,5.97213395059729,5.67749984771306,5.92578701306494,11005301.0437629,0.0,1.0
2008-02-22,17.59,17.61,16.99,17.29,3718300,5.82316165138616,5.82978264246221,5.62453191910466,5.72384678524541,11231853.2294962,0.0,1.0
2008-02-25,18.05,18.08,17.39,17.52,5066500,5.97544444613532,5.98537593274939,5.75695174062566,5.79998818261999,15304355.3202384,0.0,1.0
2008-02-26,18.0,18.15,17.72,17.93,13306100,6.00854940151557,6.0586206465282,5.91508307749199,5.98518282050968,39861501.3366766,0.15,1.0
2008-02-27,17.82,18.19,17.46,18.19,6734100,5.94846390750041,6.07197297853157,5.8282929194701,6.07197297853157,20173554.6968168,0.0,1.0
2008-02-28,15.85,17.6,15.83,17.56,19953300,5.29086155633454,5.87502608148189,5.28418539033286,5.86167374947852,59774726.9764325,0.0,1.0
2008-02-29,15.25,15.97,15.17,15.7,9147100,5.09057657628402,5.33091855234465,5.06387191227729,5.24079031132191,27402254.5206119,0.0,1.0
2008-03-03,15.32,15.4,15.0,15.25,9098100,5.11394315728992,5.14064782129665,5.00712450126297,5.09057657628402,27255463.6829136,0.0,1.0
2008-03-04,15.34,15.48,15.03,15.2,5786900,5.1206193232916,5.16735248530339,5.0171387502655,5.07388616127981,17335997.9321675,0.0,1.0
2008-03-05,15.36,15.71,15.15,15.27,4930000,5.12729548929329,5.24412839432276,5.0571957462756,5.09725274228571,14768955.7112764,0.0,1.0
2008-03-06,14.82,15.35,14.79,15.25,6155700,4.94703900724782,5.12395740629244,4.93702475824529,5.09057657628402,18440823.6657007,0.0,1.0
2008-03-07,14.51,15.02,14.41,14.72,5119000,4.84355843422172,5.01380066726466,4.8101776042133,4.9136581772394,15335148.9423984,0.0,1.0
2008-03-10,14.82,14.94,14.47,14.49,7758200,4.94703900724782,4.98709600325792,4.83020610221835,4.83688226822003,23241483.2047109,0.0,1.0
2008-03-11,15.59,15.59,14.97,15.13,6589700,5.20407139831265,5.20407139831265,4.99711025226045,5.05051958027392,19740971.0853141,0.0,1.0
2008-03-12,15.9,16.48,15.33,15.61,8368800,5.30755197133875,5.50116078538759,5.11728124029076,5.21074756431434,25070676.7863145,0.0,1.0
2008-03-13,16.01,16.13,15.51,15.69,6449200,5.34427088434802,5.38432788035812,5.17736673430592,5.23745222832107,19320070.8261996,0.0,1.0
2008-03-14,16.01,16.22,15.62,15.93,7209900,5.34427088434802,5.4143706273657,5.21408564731518,5.31756622034128,21598923.6881809,0.0,1.0
2008-03-17,15.77,16.12,15.59,15.66,6595900,5.26415689232781,5.38098979735728,5.20407139831265,5.22743797931855,19759544.61988,0.0,1.0
2008-03-18,16.59,16.66,16.02,16.05,5711400,5.53787969839685,5.56124627940274,5.34760896734886,5.35762321635138,17109820.2128568,0.0,1.0
2008-03-19,16.21,16.89,16.21,16.64,4784400,5.41103254436486,5.63802218842211,5.41103254436486,5.55457011340106,14332777.2221158,0.0,1.0
2008-03-20,17.14,17.19,16.11,16.23,5220100,5.72147426344316,5.73816467844737,5.37765171435643,5.41770871036654,15638017.3850779,0.0,1.0
2008-03-24,17.74,18.2,17.25,17.25,6598600,5.92175924349368,6.07531106153241,5.75819317645242,5.75819317645242,19767633.0946103,0.0,1.0
2008-03-25,17.41,17.78,17.13,17.78,4942100,5.81160250446589,5.93511157549705,5.71813618044232,5.93511157549705,14805204.0609938,0.0,1.0
2008-03-26,17.09,17.35,16.89,17.35,4266700,5.70478384843895,5.79157400646084,5.63802218842211,5.79157400646084,12781887.0858627,0.0,1.0
2008-03-27,16.99,17.55,16.89,17.09,4451400,5.67140301843053,5.85833566647768,5.63802218842211,5.70478384843895,13335198.6720438,0.0,1.0
2008-03-28,16.8,16.92,16.63,16.86,4433600,5.60797944141453,5.64803643742464,5.55123203040022,5.62800793941958,13281874.6534514,0.0,1.0
2008-03-31,17.1,17.31,16.61,16.76,3938300,5.70812193143979,5.77822167445747,5.54455586439853,5.59462710941116,11798088.900146,0.0,1.0
2008-04-01,18.2,18.22,17.1,17.1,6848100,6.07531106153241,6.08198722753409,5.70812193143979,5.70812193143979,20515068.0743189,0.0,1.0
2008-04-02,18.54,18.8,18.07,18.19,6184200,6.18880588356104,6.27559604158293,6.03191598252146,6.07197297853157,18526202.0100762,0.0,1.0
2008-04-03,18.48,18.48,18.12,18.41,3169500,6.16877738555598,6.16877738555598,6.04860639752567,6.14541080455009,9494970.61397377,0.0,1.0
2008-04-04,18.18,18.49,18.09,18.47,3876200,6.06863489553073,6.17211546855683,6.03859214852315,6.16543930255514,11612053.9813488,0.0,1.0
2008-04-07,17.88,18.4,17.81,18.35,4736200,5.96849240550547,6.14207272154925,5.94512582449957,6.12538230654504,14188382.9695228,0.0,1.0
2008-04-08,17.31,17.92,17.07,17.83,7631200,5.77822167445747,5.98184473750883,5.69810768243727,5.95180199050125,22861025.319248,0.0,1.0
2008-04-09,17.03,17.52,16.8,17.26,5901400,5.6847553504339,5.84832141747515,5.60797944141453,5.76153125945326,17679009.1753604,0.0,1.0
2008-04-10,17.45,18.03,16.8,17.0,7471200,5.82495483646926,6.0185636505181,5.60797944141453,5.67474110143137,22381708.2981924,0.0,1.0
2008-04-11,17.31,17.87,17.1,17.48,6769400,5.77822167445747,5.96515432250462,5.70812193143979,5.83496908547179,20279304.0145872,0.0,1.0
2008-04-14,17.58,17.9,17.23,17.25,4642500,5.86834991548021,5.97516857150715,5.75151701045074,5.75819317645242,13907682.9390671,0.0,1.0
2008-04-15,17.98,18.08,17.26,17.62,5314500,6.00187323551389,6.03525406552231,5.76153125945326,5.88170224748357,15920814.4275007,0.0,1.0
2008-04-16,17.87,18.3,17.76,18.07,6633800,5.96515432250462,6.10869189154083,5.92843540949536,6.03191598252146,19873082.8392425,0.0,1.0
2008-04-17,17.84,17.92,17.53,17.85,3456100,5.9551400735021,5.98184473750883,5.851659500476,5.95847815650294,10353547.2279397,0.0,1.0
2008-04-18,18.32,18.5,18.1,18.1,4064600,6.11536805754251,6.17545355155767,6.04193023152399,6.04193023152399,12176449.7736418,0.0,1.0
2008-04-21,18.51,18.61,18.21,18.25,2421300,6.17879163455851,6.21217246456693,6.07864914453325,6.09200147653662,7253564.3942624,0.0,1.0
2008-04-22,17.95,18.49,17.75,18.49,2905300,5.99185898651136,6.17211546855683,5.92509732649452,6.17211546855683,8703498.38295566,0.0,1.0
2008-04-23,18.4,18.75,17.88,18.08,3294200,6.14207272154925,6.25890562657872,5.96849240550547,6.03525406552231,9868538.31725899,0.0,1.0
2008-04-24,18.84,19.12,18.32,18.51,5664400,6.2889483735863,6.38241469760987,6.11536805754251,6.17879163455851,16969020.8379217,0.0,1.0
2008-04-25,19.37,19.44,18.66,18.9,4109800,6.46586677263092,6.48923335363682,6.22886287957114,6.30897687159135,12311856.83209,0.0,1.0
2008-04-28,19.17,19.4,18.71,19.31,2857300,6.39910511261408,6.47588102163345,6.24555329457535,6.44583827462587,8559703.27663898,0.0,1.0
2008-04-29,19.3,19.45,19.03,19.11,2531500,6.44250019162503,6.49257143663766,6.35237195060229,6.37907661460903,7583693.99251446,0.0,1.0
2008-04-30,18.52,19.35,18.39,19.31,5089800,6.18212971755935,6.45919060662924,6.13873463854841,6.44583827462587,15247673.5860557,0.0,1.0
2008-05-01,18.95,19.32,18.29,18.47,4679400,6.32566728659556,6.44917635762671,6.10535380853999,6.16543930255514,14018225.4270481,0.0,1.0
2008-05-02,18.66,19.26,18.55,19.11,6133600,6.22886287957114,6.42914785962166,6.19214396656188,6.37907661460903,18374618.0021674,0.0,1.0
2008-05-05,17.82,18.71,17.7,18.71,5704500,5.94846390750041,6.24555329457535,5.90840691149031,6.24555329457535,17089149.6663238,0.0,1.0
2008-05-06,18.06,18.24,17.45,17.76,4638900,6.02857789952062,6.08866339353578,5.82495483646926,5.92843540949536,13896898.3060934,0.0,1.0
2008-05-07,17.62,18.3,17.55,18.01,3928900,5.88170224748357,6.10869189154083,5.85833566647768,6.01188748451641,11769929.025159,0.0,1.0
2008-05-08,17.93,18.13,17.53,17.92,4389700,5.98518282050968,6.05194448052652,5.851659500476,5.98184473750883,13150362.0457992,0.0,1.0
2008-05-09,17.95,18.16,17.65,17.88,3412800,5.99185898651136,6.06195872952904,5.8917164964861,5.96849240550547,10223832.0591165,0.0,1.0
2008-05-12,18.8,18.97,18.04,18.12,3927600,6.27559604158293,6.33234345259724,6.02190173351894,6.04860639752567,11766034.5743629,0.0,1.0
2008-05-13,18.97,19.04,18.68,18.89,3354400,6.33234345259724,6.35571003360314,6.23553904557282,6.30563878859051,10048881.3464312,0.0,1.0
2008-05-14,18.97,19.4,18.89,19.1,6143100,6.33234345259724,6.47588102163345,6.30563878859051,6.37573853160819,18403077.4502926,0.0,1.0
2008-05-15,19.44,19.45,18.77,19.1,4431300,6.48923335363682,6.49257143663766,6.2655817925804,6.37573853160819,13274984.4712737,0.0,1.0
2008-05-16,19.2,19.43,18.83,19.43,4426300,6.40911936161661,6.48589527063597,6.28561029058545,6.48589527063597,13260005.8143657,0.0,1.0
2008-05-19,19.36,19.73,18.92,19.2,6061300,6.46252868963008,6.58603776066123,6.31565303759303,6.40911936161661,18158026.6232779,0.0,1.0
2008-05-20,18.71,19.22,18.53,19.17,4832500,6.24555329457535,6.41579552761829,6.1854678005602,6.39910511261408,14476871.9015707,0.0,1.0
2008-05-21,18.31,19.01,18.23,18.56,4673300,6.11202997454167,6.34569578460061,6.08532531053494,6.19548204956272,13999951.4656203,0.0,1.0
2008-05-22,18.85,19.26,18.5,18.66,7533000,6.29228645658714,6.42914785962166,6.17545355155767,6.22886287957114,22566844.4975751,0.0,1.0
2008-05-23,18.61,19.02,18.39,18.89,4667500,6.21217246456693,6.34903386760145,6.13873463854841,6.30563878859051,13982576.2236071,0.0,1.0
2008-05-27,19.0,19.4,18.6,18.6,6847800,6.3924289466124,6.52700639812003,6.25785149510477,6.25785149510477,20353483.9552576,0.15,1.0
2008-05-28,19.4,19.48,19.14,19.17,6614700,6.52700639812003,6.55392188842155,6.43953105464007,6.44962436350314,19660648.7220484,0.0,1.0
2008-05-29,19.39,19.44,18.76,19.33,5772100,6.52364196183234,6.54046414327079,6.31168247570782,6.50345534410619,17156217.2870327,0.0,1.0
2008-05-30,19.38,19.56,18.88,19.31,7575300,6.52027752554464,6.58083737872308,6.35205571116011,6.49672647153081,22515807.5595466,0.0,1.0
2008-06-02,18.8,19.36,18.45,19.3,4253600,6.32514022085858,6.51354865296926,6.20738495078941,6.49336203524312,12642831.1796612,0.0,1.0
2008-06-03,19.12,19.18,18.8,18.87,4779200,6.43280218206469,6.45298879979083,6.32514022085858,6.34869127487242,14205054.2537702,0.0,1.0
2008-06-04,18.93,19.32,18.71,19.03,5309600,6.36887789259856,6.5000909078185,6.29486029426937,6.40252225547547,15781544.2052683,0.0,1.0
2008-06-05,18.86,19.06,18.62,18.88,5947700,6.34532683858473,6.41261556433854,6.26458036768015,6.35205571116011,17678147.2181848,0.0,1.0
2008-06-06,17.76,18.63,17.76,18.61,5287700,5.97523884693875,6.26794480396784,5.97523884693875,6.26121593139246,15716451.5771804,0.0,1.0
2008-06-09,17.81,17.92,17.34,17.92,8299000,5.9920610283772,6.0290698275418,5.83393252285574,6.0290698275418,24666836.5525692,0.0,1.0
2008-06-10,17.71,17.99,17.48,17.71,6864300,5.95841666550029,6.05262088155563,5.88103463088341,5.95841666550029,20402526.3462828,0.0,1.0
2008-06-11,17.15,17.87,17.14,17.75,4875500,5.77000823338961,6.01224764610334,5.76664379710192,5.97187441065106,14491283.4813895,0.0,1.0
2008-06-12,17.72,17.96,17.28,17.28,5786000,5.96178110178798,6.04252757269256,5.81374590512959,5.81374590512959,17197531.7861387,0.0,1.0
2008-06-13,18.67,18.68,17.81,17.81,7035200,6.2814025491186,6.28476698540629,5.9920610283772,5.9920610283772,20910486.626658,0.0,1.0
2008-06-16,19.04,19.11,18.22,18.51,5390100,6.40588669176316,6.42943774577699,6.13000291617252,6.22757156851555,16020811.6281483,0.0,1.0
2008-06-17,18.88,19.1,18.78,19.04,4231900,6.35205571116011,6.4260733094893,6.3184113482832,6.40588669176316,12578333.0047979,0.0,1.0
2008-06-18,18.58,18.98,18.41,18.79,4779300,6.25112262252939,6.38570007403702,6.19392720563864,6.32177578457089,14205351.4803824,0.0,1.0
2008-06-19,18.97,18.98,18.3,18.54,6292600,6.38233563774932,6.38570007403702,6.15691840647405,6.23766487737862,18703281.8039158,0.0,1.0
2008-06-20,18.21,18.92,17.98,18.92,6480300,6.12663847988483,6.36551345631087,6.04925644526794,6.36551345631087,19261176.1551529,0.0,1.0
2008-06-23,18.02,18.36,17.97,18.26,4767700,6.06271419041871,6.17710502420019,6.04589200898025,6.14346066132328,14170873.1933587,0.0,1.0
2008-06-24,17.47,18.11,17.4,18.0,5946000,5.87767019459571,6.09299411700792,5.85411914058188,6.05598531784332,17673094.3657762,0.0,1.0
2008-06-25,17.56,17.93,17.43,17.54,8424400,5.90795012118493,6.03243426382949,5.86421244944495,5.90122124860955,25039558.72436,0.0,1.0
2008-06-26,17.04,17.45,17.04,17.38,7970000,5.73299943422501,5.87094132202033,5.73299943422501,5.8473902680065,23688960.9981897,0.0,1.0
2008-06-27,16.81,17.27,16.41,17.02,8351200,5.65561739960813,5.8103814688419,5.5210399481005,5.72627056164963,24821988.8441759,0.0,1.0
2008-06-30,16.85,17.3,16.37,16.41,5976200,5.66907514475889,5.82047477770497,5.50758220294973,5.5210399481005,17762856.8026827,0.0,1.0
2008-07-01,17.25,17.27,16.46,16.62,6905600,5.80365259626652,5.8103814688419,5.53786212953895,5.591693110142,20525280.9371517,0.0,1.0
2008-07-02,16.7,17.45,16.7,17.25,5377400,5.61860860044353,5.87094132202033,5.61860860044353,5.80365259626652,15983063.8483896,0.0,1.0
2008-07-03,16.9,17.21,16.55,16.86,3218600,5.68589732619734,5.79019485111576,5.56814205612817,5.67243958104658,9566535.74263155,0.0,1.0
2008-07-07,16.83,17.45,16.55,17.02,6759000,5.66234627218351,5.87094132202033,5.56814205612817,5.72627056164963,20089546.7235589,0.0,1.0
2008-07-08,16.95,17.0,16.38,16.89,7706800,5.7027195076358,5.71954168907425,5.51094663923742,5.68253288990965,22906660.5546861,0.0,1.0
2008-07-09,16.16,17.0,16.16,17.0,4485700,5.43692904090823,5.71954168907425,5.43692904090823,5.71954168907425,13332694.1467477,0.0,1.0
2008-07-10,15.37,16.4,15.26,15.79,9958600,5.17113857418066,5.51767551181281,5.13412977501606,5.31244489826367,29599609.4098585,0.0,1.0
2008-07-11,14.99,15.3,14.61,15.1,7337600,5.04328999524841,5.14758752016683,4.91544141631616,5.08029879441301,21809299.9021728,0.0,1.0
2008-07-14,15.15,15.62,15.03,15.4,4650900,5.09712097585146,5.25524948137293,5.05674774039918,5.18123188304373,13823712.5102234,0.0,1.0
2008-07-15,14.91,15.32,14.45,15.1,6567400,5.01637450494689,5.15431639274221,4.86161043571311,5.08029879441301,19520060.534443,0.0,1.0
2008-07-16,15.81,15.92,14.84,15.0,5032500,5.31917377083905,5.35618257000365,4.99282345093305,5.0466544315361,14957929.2626587,0.0,1.0
2008-07-17,16.39,16.58,15.46,15.92,6254900,5.51431107552512,5.57823536499124,5.20141850076988,5.35618257000365,18591227.3710887,0.0,1.0
2008-07-18,16.38,16.96,15.99,16.96,4657100,5.51094663923742,5.70608394392349,5.37973362401749,5.70608394392349,13842140.5601844,0.0,1.0
2008-07-21,16.18,16.63,16.02,16.43,2346400,5.44365791348361,5.59505754642969,5.38982693288056,5.52776882067588,6974125.23038298,0.0,1.0
2008-07-22,16.9,16.9,15.89,15.94,4483700,5.68589732619734,5.68589732619734,5.34608926114058,5.36291144257903,13326749.6145023,0.0,1.0
2008-07-23,17.39,17.76,16.81,16.97,5889300,5.85075470429419,5.97523884693875,5.65561739960813,5.70944838021118,17504566.8766171,0.0,1.0
2008-07-24,16.4,17.4,16.32,17.31,4620800,5.51767551181281,5.85411914058188,5.49076002151128,5.82383921399266,13734247.2999291,0.0,1.0
2008-07-25,16.37,16.97,16.3,16.47,3847500,5.50758220294973,5.70944838021118,5.4840311489359,5.54122656582664,11435793.9072189,0.0,1.0
2008-07-28,15.95,16.62,15.84,16.34,2942300,5.36627587886672,5.591693110142,5.32926707970212,5.49748889408666,8745298.61292015,0.0,1.0
2008-07-29,16.71,16.79,15.9,16.0,3932600,5.62197303673122,5.64888852703274,5.34945369742827,5.38309806030518,11688733.7542636,0.0,1.0
2008-07-30,16.68,17.23,16.34,16.97,3410500,5.61187972786815,5.79692372369114,5.49748889408666,5.70944838021118,10136913.6115842,0.0,1.0
2008-07-31,16.49,16.97,16.25,16.42,2935900,5.54795543840202,5.70944838021118,5.46720896749745,5.52440438438819,8726276.10973465,0.0,1.0
2008-08-01,16.11,16.67,16.1,16.67,4963200,5.42010685946977,5.60851529158046,5.41674242318208,5.60851529158046,14751951.2203532,0.0,1.0
2008-08-04,15.97,16.32,15.58,16.05,5922300,5.3730047514421,5.49076002151128,5.24179173622217,5.39992024174363,17602651.6586674,0.0,1.0
2008-08-05,16.8,16.91,16.12,16.12,4520200,5.65225296332044,5.68926176248503,5.42347129575747,5.42347129575747,13435237.3279821,0.0,1.0
2008-08-06,16.89,16.94,16.5,16.74,4314500,5.68253288990965,5.69935507134811,5.55131987468971,5.63206634559429,12823842.1865357,0.0,1.0
2008-08-07,17.1,17.69,16.81,16.85,7556100,5.75318605195116,5.95168779292491,5.65561739960813,5.66907514475889,22458740.0499901,0.0,1.0
2008-08-08,18.53,18.62,17.03,17.15,7396000,6.23430044109093,6.26458036768015,5.72963499793732,5.77000823338961,21982880.2437404,0.0,1.0
2008-08-11,18.81,19.62,17.97,18.44,6844900,6.32850465714627,6.60102399644922,6.04589200898025,6.20402051450172,20344864.3835017,0.0,1.0
2008-08-12,18.75,19.46,18.56,18.56,6164200,6.30831803942013,6.54719301584617,6.244393749954,6.244393749954,18321642.8337567,0.0,1.0
2008-08-13,18.2,18.77,17.63,18.61,5641300,6.12327404359714,6.31504691199551,5.93150117519877,6.26121593139246,16767444.8781791,0.0,1.0
2008-08-14,18.56,18.95,18.0,18.0,4016800,6.244393749954,6.37560676517394,6.05598531784332,6.05598531784332,11938998.5617978,0.0,1.0
2008-08-15,18.7,19.12,18.51,18.69,3046000,6.29149585798167,6.43280218206469,6.22757156851555,6.28813142169398,9053522.60984767,0.0,1.0
2008-08-18,18.41,18.91,18.29,18.54,3974800,6.19392720563864,6.36214902002318,6.15355397018635,6.23766487737862,11814163.384643,0.0,1.0
2008-08-19,18.13,18.72,17.86,18.23,3991700,6.0997229895833,6.29822473055706,6.00888320981565,6.13336735246021,11864394.6821172,0.0,1.0
2008-08-20,17.97,18.99,17.83,18.42,4952300,6.04589200898025,6.38906451032471,5.99878990095258,6.19729164192634,14719553.5196154,0.0,1.0
2008-08-21,20.28,20.66,18.35,19.1,19155500,6.82307679143681,6.95092537036906,6.1737405879125,6.4260733094893,56935243.7140305,0.0,1.0
2008-08-22,20.87,20.91,20.24,20.45,8894500,7.02157853241057,7.03503627756133,6.80961904628605,6.88027220832755,26436821.0286572,0.0,1.0
2008-08-25,20.49,20.98,20.25,20.58,7828500,6.89372995347832,7.05858733157516,6.81298348257374,6.92400988006753,23268385.3418228,0.0,1.0
2008-08-26,20.35,20.53,20.12,20.41,5843800,6.89709438976601,6.95810063006861,6.81914197160158,6.91742980320021,17242236.1185106,0.15,1.0
2008-08-27,20.23,20.47,20.09,20.35,4814700,6.85642356289761,6.93776521663441,6.80897426488448,6.89709438976601,14205858.2155092,0.0,1.0
2008-08-28,20.78,20.78,20.25,20.36,4046800,7.04283151937777,7.04283151937777,6.86320203404234,6.90048362533837,11940155.5707568,0.0,1.0
2008-08-29,20.8,21.0,20.36,20.76,3420700,7.0496099905225,7.11739470196984,6.90048362533837,7.03605304823304,10092836.35487,0.0,1.0
2008-09-02,21.1,21.69,20.94,20.94,8189400,7.1512870576935,7.35125195646313,7.09705928853564,7.09705928853564,24162970.7500138,0.0,1.0
2008-09-03,22.06,22.14,20.79,21.0,7969900,7.47665367264069,7.50376755721963,7.04622075495014,7.11739470196984,23515332.085444,0.0,1.0
2008-09-04,20.7,21.81,20.63,21.61,6683600,7.01571763479884,7.39192278333153,6.99199298579227,7.3241380718842,19720080.9955298,0.0,1.0
2008-09-05,20.69,20.76,19.92,20.49,6302900,7.01232839922647,7.03605304823304,6.75135726015424,6.94454368777914,18596818.8561142,0.0,1.0
2008-09-08,21.67,21.69,20.8,21.31,7343000,7.3444734853184,7.35125195646313,7.0496099905225,7.2224610047132,21665652.4552899,0.0,1.0
2008-09-09,21.14,22.16,21.04,21.65,7581100,7.16484399998297,7.51054602836436,7.1309516442593,7.33769501417366,22368170.7515727,0.0,1.0
2008-09-10,21.06,21.5,20.64,21.4,5206700,7.13773011540404,7.28685648058817,6.99538222136464,7.2529641248645,15362461.2064494,0.0,1.0
2008-09-11,21.16,21.23,20.61,20.81,5484000,7.1716224711277,7.19534712013427,6.98521451464754,7.05299922609487,16180639.8018262,0.0,1.0
2008-09-12,20.71,20.9,20.5,20.9,5398400,7.01910687037121,7.08350234624617,6.94793292335151,7.08350234624617,15928075.4752331,0.0,1.0
2008-09-15,20.04,20.91,19.89,19.89,5450400,6.79202808702264,7.08689158181854,6.74118955343714,6.74118955343714,16081502.4026028,0.0,1.0
2008-09-16,20.35,20.6,19.3,19.59,4789800,6.89709438976601,6.98182527907517,6.54122465466752,6.63951248626615,14132390.3214418,0.0,1.0
2008-09-17,18.87,20.21,18.83,20.01,7100200,6.39548752505575,6.84964509175288,6.38193058276629,6.78186038030554,20949266.7251872,0.0,1.0
2008-09-18,19.33,19.44,17.95,19.24,8186300,6.55139236138461,6.58867395268065,6.08367785239803,6.52088924123332,24153824.1447283,0.0,1.0
2008-09-19,19.45,21.84,19.07,19.79,6255500,6.59206318825301,7.40209049004863,6.46327223650308,6.70729719771348,18456964.3107811,0.0,1.0
2008-09-22,18.44,19.63,18.35,19.13,3749500,6.24975039544399,6.65306942855561,6.21924727529269,6.48360764993728,11062966.6186994,0.0,1.0
2008-09-23,18.28,18.96,18.05,18.51,4694700,6.19552262628612,6.42599064520705,6.11757020812169,6.27347504445056,13851796.0754255,0.0,1.0
2008-09-24,18.24,18.45,17.86,18.23,4242600,6.18196568399666,6.25313963101636,6.05317473224673,6.17857644842429,12517866.9626601,0.0,1.0
2008-09-25,18.67,18.96,18.26,18.43,4657900,6.32770281360842,6.42599064520705,6.18874415514139,6.24636115987162,13743217.0191332,0.0,1.0
2008-09-26,18.78,18.79,18.1,18.35,3331200,6.36498440490445,6.36837364047682,6.13451638598353,6.21924727529269,9828765.00872419,0.0,1.0
2008-09-29,17.19,18.77,16.7,18.55,5752800,5.82609594889817,6.36159516933209,5.6600234058522,6.28703198674002,16973738.9956137,0.0,1.0
2008-09-30,17.32,17.62,16.78,17.35,4611800,5.87015601133893,5.97183307850993,5.68713729043114,5.88032371805603,13607198.1469843,0.0,1.0
2008-10-01,17.32,17.44,16.88,17.38,4833600,5.87015601133893,5.91082683820733,5.7210296461548,5.89049142477313,14261623.0025724,0.0,1.0
2008-10-02,16.09,17.42,15.96,17.09,6380500,5.45328003593784,5.9040483670626,5.40921997349708,5.7922035931745,18825779.040035,0.0,1.0
2008-10-03,15.88,16.58,15.86,16.53,4916800,5.38210608891814,5.6193525789838,5.37532761777341,5.60240640112197,14507106.0863638,0.0,1.0
2008-10-06,15.94,16.04,14.95,15.4,7645700,5.40244150235234,5.43633385807601,5.06690718068805,5.21942278144455,22558774.2036511,0.0,1.0
2008-10-07,14.77,16.16,14.56,16.0,7298300,5.00590094038545,5.47700468494441,4.93472699336575,5.42277691578654,21533764.3081087,0.0,1.0
2008-10-08,14.11,14.99,14.08,14.36,10706600,4.78221139260926,5.08046412297752,4.77204368589216,4.86694228191842,31590014.2418367,0.0,1.0
2008-10-09,12.94,14.41,12.71,14.08,7246900,4.38567083064236,4.88388845978025,4.30771841247793,4.77204368589216,21382107.6914395,0.0,1.0
2008-10-10,12.76,13.15,11.53,12.17,11986100,4.32466459033977,4.45684477766206,3.90778861493868,4.12469969157014,35365201.8104794,0.0,1.0
2008-10-13,13.05,13.99,12.82,13.98,6878700,4.4229524219384,4.74154056574086,4.34500000377397,4.73815133016849,20295727.0249493,0.0,1.0
2008-10-14,12.92,13.77,12.78,13.77,15951600,4.37889235949763,4.66697738314879,4.3314430614845,4.66697738314879,47065480.2813295,0.0,1.0
2008-10-15,12.29,12.83,12.0,12.63,9318000,4.16537051843854,4.34838923934633,4.06708268683991,4.280604527899,27492925.1775012,0.0,1.0
2008-10-16,12.85,12.97,11.52,12.22,8439600,4.35516771049107,4.39583853735947,3.90439937936631,4.14164586943197,24901190.3120883,0.0,1.0
2008-10-17,12.41,12.81,12.25,12.29,6145600,4.20604134530694,4.3416107682016,4.15181357614907,4.16537051843854,18132702.4008211,0.0,1.0
2008-10-20,12.64,12.7,12.28,12.59,5681200,4.28399376347137,4.30432917690557,4.16198128286617,4.26704758560953,16762481.9186971,0.0,1.0
2008-10-21,12.16,12.74,12.11,12.41,3805700,4.12131045599777,4.31788611919503,4.10436427813594,4.20604134530694,11228785.7209719,0.0,1.0
2008-10-22,11.76,12.14,11.47,11.87,6443600,3.98574103310311,4.11453198485304,3.88745320150448,4.02302262439914,19011956.7153624,0.0,1.0
2008-10-23,10.89,11.76,10.48,11.76,7147300,3.69087753830721,3.98574103310311,3.55191887984018,3.98574103310311,21088236.11517,0.0,1.0
2008-10-24,10.51,10.85,9.85,10.15,4660600,3.56208658655728,3.67732059601775,3.33839703878109,3.44007410595209,13751183.4172851,0.0,1.0
2008-10-27,10.18,10.97,10.16,10.35,3863900,3.45024181266919,3.71799142288615,3.44346334152445,3.50785881739942,11400505.8589125,0.0,1.0
2008-10-28,12.41,12.41,10.3,10.4,9243400,4.20604134530694,4.20604134530694,3.49091263953759,3.52480499526125,27272816.5470824,0.0,1.0
2008-10-29,12.02,12.78,11.49,12.34,6843600,4.07386115798464,4.3314430614845,3.89423167264921,4.18231669630037,20192163.8489748,0.0,1.0
2008-10-30,11.66,12.47,11.4,12.31,4997200,3.95184867737944,4.22637675874114,3.86372855249791,4.17214898958327,14744327.7202199,0.0,1.0
2008-10-31,11.98,12.12,10.99,11.58,5133400,4.06030421569517,4.1077535137083,3.72476989403088,3.92473479280051,15146188.2492149,0.0,1.0
2008-11-03,11.79,12.17,11.69,12.01,2398500,3.99590873982021,4.12469969157014,3.96201638409654,4.07047192241227,7076817.02492343,0.0,1.0
2008-11-04,12.2,12.25,11.77,12.03,3096500,4.13486739828724,4.15181357614907,3.98913026867547,4.07725039355701,9136278.47307709,0.0,1.0
2008-11-05,11.51,12.19,11.44,11.99,5135000,3.90101014379394,4.13147816271487,3.87728549478738,4.06369345126754,15150909.0777494,0.0,1.0
2008-11-06,10.41,11.96,10.39,11.44,5131800,3.52819423083362,4.05352574455044,3.52141575968889,3.87728549478738,15141467.4206805,0.0,1.0
2008-11-07,10.31,10.63,10.0,10.41,5211300,3.49430187510995,3.60275741342568,3.38923557236659,3.52819423083362,15376033.5884859,0.0,1.0
2008-11-10,9.87,10.49,9.69,10.35,3991800,3.34517550992582,3.55530811541255,3.28416926962322,3.50785881739942,11777877.0898851,0.0,1.0
2008-11-11,9.38,9.89,9.19,9.73,4792000,3.17910296687986,3.35195398107056,3.11470749100489,3.29772621191269,14138881.4606767,0.0,1.0
2008-11-12,8.67,9.25,8.67,9.2,4805500,2.93846724124183,3.13504290443909,2.93846724124183,3.11809672657726,14178713.4514361,0.0,1.0
2008-11-13,9.59,9.67,8.11,8.75,7689200,3.25027691389956,3.27739079847849,2.7486700491893,2.96558112582076,22687121.7294314,0.0,1.0
2008-11-14,9.01,9.87,8.86,8.92,4954600,3.0537012507023,3.34517550992582,3.0028627171168,3.023198130551,14618635.6604901,0.0,1.0
2008-11-17,8.85,9.32,8.83,9.0,4557700,2.99947348154443,3.15876755344566,2.9926950103997,3.05031201512993,13447575.1321632,0.0,1.0
2008-11-18,8.33,8.95,8.0,8.79,5305900,2.82323323178137,3.0333658372681,2.71138845789327,2.97913806811023,15655152.5755853,0.0,1.0
2008-11-19,7.58,8.62,7.53,8.59,4926200,2.56904056385387,2.92152106338,2.55209438599204,2.9113533566629,14534840.9540037,0.0,1.0
2008-11-20,7.13,8.0,6.9,6.9,10209100,2.41652496309738,2.71138845789327,2.33857254493295,2.33857254493295,30122131.6194062,0.0,1.0
2008-11-21,7.65,7.78,7.19,7.32,9593700,2.59276521286044,2.63682527530121,2.43686037653158,2.48092043897234,28306382.9443435,0.0,1.0
2008-11-24,8.25,8.46,7.55,7.78,12048000,2.84695788078793,2.91942589957163,2.60539781817562,2.68476755303396,34913056.0275416,0.15,1.0
2008-11-25,8.56,9.04,8.03,8.29,9707100,2.95393447994481,3.11957566573611,2.77103900396692,2.86076131293721,28129525.7441026,0.0,1.0
2008-11-26,8.89,8.99,7.68,8.35,8078100,3.06781279517633,3.10232137554952,2.65025897266077,2.88146646116112,23408960.6487453,0.0,1.0
2008-11-28,9.31,9.64,8.65,8.7,1899200,3.21274883274372,3.32662714797523,2.98499220228068,3.00224649246728,5503558.76556331,0.0,1.0
2008-12-01,7.57,8.97,7.55,8.94,6666000,2.61229953425026,3.09541965947488,2.60539781817562,3.08506708536293,19316934.8837643,0.0,1.0
2008-12-02,8.07,8.15,7.49,7.88,5044900,2.7848424361162,2.81244930041475,2.58469266995171,2.71927613340714,14619262.6455299,0.0,1.0
2008-12-03,8.74,8.81,7.63,7.75,8536800,3.01604992461655,3.04020593087778,2.63300468247417,2.674414978922,24738195.2768855,0.0,1.0
2008-12-04,8.7,10.16,8.32,8.6,8954900,3.00224649246728,3.50607176591581,2.87111388704917,2.96773791209409,25949778.0063937,0.0,1.0
2008-12-05,9.34,9.42,8.29,8.54,5526000,3.22310140685567,3.25070827115422,2.86076131293721,2.94703276387018,16013408.6660188,0.0,1.0
2008-12-08,9.56,9.9,9.38,9.63,4558300,3.29902028367669,3.41634945694552,3.23690483900495,3.32317628993792,13209178.5599554,0.0,1.0
2008-12-09,9.44,9.97,9.34,9.41,5535400,3.25760998722886,3.44050546320675,3.22310140685567,3.2472574131169,16040648.2681651,0.0,1.0
2008-12-10,9.14,9.73,9.04,9.72,6715100,3.1540842461093,3.3576848703111,3.11957566573611,3.35423401227378,19459218.3375285,0.0,1.0
2008-12-11,8.73,9.33,8.56,9.08,6248000,3.01259906657923,3.21965054881835,2.95393447994481,3.13337909788539,18105641.9372576,0.0,1.0
2008-12-12,8.64,8.7,8.28,8.28,7256200,2.98154134424336,3.00224649246728,2.85731045489989,2.85731045489989,21027234.1589515,0.0,1.0
2008-12-15,8.44,8.8,8.4,8.64,5865200,2.91252418349699,3.03675507284046,2.89872075134772,2.98154134424336,16996352.6072988,0.0,1.0
2008-12-16,8.5,8.82,8.33,8.57,10421500,2.9332293317209,3.0436567889151,2.87456474508648,2.95738533798213,30199735.5072231,0.0,1.0
2008-12-17,9.34,9.52,8.29,8.33,11806600,3.22310140685567,3.28521685152741,2.86076131293721,2.87456474508648,34213519.8617839,0.0,1.0
2008-12-18,9.3,9.7,9.1,9.56,6160400,3.2092979747064,3.34733229619915,3.14028081396002,3.29902028367669,17851792.027894,0.0,1.0
2008-12-19,9.39,9.65,9.03,9.38,7319000,3.24035569704227,3.33007800601255,3.11612480769879,3.23690483900495,21209217.883929,0.0,1.0
2008-12-22,9.31,9.53,9.14,9.4,6323800,3.21274883274372,3.28866770956473,3.1540842461093,3.24380655507959,18325297.4524375,0.0,1.0
2008-12-23,9.21,9.5,9.16,9.37,4086600,3.17824025237053,3.27831513545277,3.16098596218394,3.23345398096763,11842272.1416128,0.0,1.0
2008-12-24,9.26,9.44,9.21,9.41,1353100,3.19549454255712,3.25760998722886,3.17824025237053,3.2472574131169,3921053.79406262,0.0,1.0
2008-12-26,9.5,9.53,9.29,9.31,1326100,3.27831513545277,3.28866770956473,3.20584711666908,3.21274883274372,3842812.38364233,0.0,1.0
2008-12-29,9.5,9.77,9.3,9.47,3581700,3.27831513545277,3.37148830246038,3.2092979747064,3.26796256134082,10379157.7667534,0.0,1.0
2008-12-30,9.9,9.9,9.5,9.5,2539600,3.41634945694552,3.41634945694552,3.27831513545277,3.27831513545277,7359329.10753191,0.0,1.0
2008-12-31,10.04,10.12,9.85,9.89,2436000,3.46466146946798,3.49226833376653,3.39909516675893,3.4128985989082,7059113.91791925,0.0,1.0
2009-01-02,10.73,10.79,10.05,10.14,3045200,3.70277067404297,3.72347582226689,3.4681123275053,3.49917004984117,8824471.96340219,0.0,1.0
2009-01-05,10.96,11.16,10.4,10.7,6426100,3.7821404089013,3.85115756964768,3.58889235881146,3.69241809993102,18621745.4630299,0.0,1.0
2009-01-06,10.97,11.2,10.78,11.11,5706400,3.78559126693862,3.86496100179695,3.72002496422957,3.83390327946108,16536177.2008269,0.0,1.0
2009-01-07,10.7,11.03,10.48,10.79,6299900,3.69241809993102,3.80629641516254,3.61649922311001,3.72347582226689,18256039.3150655,0.0,1.0
2009-01-08,10.0,10.22,9.64,10.1,8612600,3.45085803731871,3.52677691413972,3.32662714797523,3.4853666176919,24957850.7920654,0.0,1.0
2009-01-09,9.57,9.76,9.45,9.68,6930400,3.302471141714,3.36803744442306,3.26106084526618,3.34043058012451,20083121.13988,0.0,1.0
2009-01-12,9.04,9.77,8.94,9.77,3964100,3.11957566573611,3.37148830246038,3.08506708536293,3.37148830246038,11487287.964706,0.0,1.0
2009-01-13,8.75,9.16,8.57,9.08,7648400,3.01950078265387,3.16098596218394,2.95738533798213,3.13337909788539,22163763.0910565,0.0,1.0
2009-01-14,8.41,8.67,8.29,8.56,5255400,2.90217160938503,2.99189391835532,2.86076131293721,2.95393447994481,15229255.8638066,0.0,1.0
2009-01-15,8.63,9.08,8.26,8.36,7292600,2.97809048620605,3.13337909788539,2.85040873882525,2.88491731919844,21132715.171518,0.0,1.0
2009-01-16,8.77,9.0,8.54,8.77,5096500,3.02640249872851,3.10577223358684,2.94703276387018,3.02640249872851,14768790.6743331,0.0,1.0
2009-01-20,8.22,8.83,8.15,8.75,5786300,2.83660530667598,3.04710764695242,2.81244930041475,3.01950078265387,16767713.8190707,0.0,1.0
2009-01-21,8.59,8.68,8.11,8.42,4331400,2.96428705405677,2.99534477639264,2.79864586826547,2.90562246742235,12551660.9294234,0.0,1.0
2009-01-22,8.55,8.83,8.23,8.44,3499200,2.9504836219075,3.04710764695242,2.8400561647133,2.91252418349699,10140086.7904692,0.0,1.0
2009-01-23,8.55,8.77,8.18,8.25,2820600,2.9504836219075,3.02640249872851,2.8228018745267,2.84695788078793,8173619.341906,0.0,1.0
2009-01-26,8.62,8.9,8.44,8.54,4043600,2.97463962816873,3.07126365321365,2.91252418349699,2.94703276387018,11717665.4509434,0.0,1.0
2009-01-27,8.79,8.89,8.51,8.78,3061900,3.03330421480314,3.06781279517633,2.93668018975822,3.02985335676583,8872865.72466214,0.0,1.0
2009-01-28,9.15,9.36,8.9,9.05,2885000,3.15753510414662,3.23000312293031,3.07126365321365,3.12302652377343,8360239.59490847,0.0,1.0
2009-01-29,8.44,9.03,8.41,8.92,3007200,2.91252418349699,3.11612480769879,2.90217160938503,3.07816536928829,8714354.42281066,0.0,1.0
2009-01-30,7.92,8.53,7.8,8.36,5296100,2.73307956555642,2.94358190583286,2.69166926910859,2.88491731919844,15347197.5454401,0.0,1.0
2009-02-02,7.94,8.21,7.75,7.87,4902800,2.73998128163105,2.83315444863866,2.674414978922,2.71582527536982,14207481.000318,0.0,1.0
2009-02-03,7.98,8.1,7.75,8.1,4755800,2.75378471378033,2.79519501022815,2.674414978922,2.79519501022815,13781499.9880297,0.0,1.0
2009-02-04,7.86,8.03,7.75,8.03,7390200,2.71237441733251,2.77103900396692,2.674414978922,2.77103900396692,21415543.3810373,0.0,1.0
2009-02-05,8.4,8.61,7.59,8.29,7281300,2.89872075134772,2.97118877013141,2.6192012503249,2.86076131293721,21099969.6923421,0.0,1.0
2009-02-06,8.85,9.05,8.29,8.49,6233900,3.05400936302706,3.12302652377343,2.86076131293721,2.92977847368358,18064782.5340381,0.0,1.0
2009-02-09,8.75,8.87,8.56,8.78,3327000,3.01950078265387,3.06091107910169,2.95393447994481,3.02985335676583,9641080.46178873,0.0,1.0
2009-02-10,8.24,8.83,8.17,8.67,4054400,2.84350702275062,3.04710764695242,2.81935101648938,2.99189391835532,11748962.0151116,0.0,1.0
2009-02-11,8.32,8.51,8.06,8.31,4603900,2.87111388704917,2.93668018975822,2.78139157807888,2.86766302901185,13341319.6086652,0.0,1.0
2009-02-12,8.45,8.47,7.92,8.18,8404000,2.91597504153431,2.92287675760895,2.73307956555642,2.8228018745267,24353363.4508183,0.0,1.0
2009-02-13,8.14,8.53,8.07,8.35,4210700,2.80899844237743,2.94358190583286,2.7848424361162,2.88146646116112,12201892.8465446,0.0,1.0
2009-02-17,7.7,7.86,7.48,7.8,6247100,2.65716068873541,2.71237441733251,2.58124181191439,2.69166926910859,18103033.8902435,0.0,1.0
2009-02-18,7.63,7.86,7.46,7.86,4424400,2.63300468247417,2.71237441733251,2.57434009583976,2.71237441733251,12821159.1208711,0.0,1.0
2009-02-19,7.64,8.0,7.59,7.71,3455000,2.63645554051149,2.76068642985497,2.6192012503249,2.66061154677272,10012002.7037812,0.0,1.0
2009-02-20,7.84,7.95,7.37,7.5,5791000,2.70547270125787,2.74343213966837,2.54328237350389,2.58814352798903,16781333.6201438,0.0,1.0
2009-02-23,8.15,8.94,7.93,8.54,7615200,2.81244930041475,3.08506708536293,2.73653042359374,2.94703276387018,22067555.1345397,0.0,1.0
2009-02-24,8.72,8.89,7.98,8.28,8624800,3.00914820854191,3.06781279517633,2.75378471378033,2.85731045489989,24993204.3182553,0.0,1.0
2009-02-25,8.92,9.17,8.44,8.6,8587200,3.12992823984807,3.21765044387968,2.96150160810737,3.0176438186876,24472709.3179996,0.15,1.0
2009-02-26,7.74,8.78,7.59,8.27,10301300,2.71587943681884,3.08080380559036,2.66324611439987,2.90185050936587,29357732.4969151,0.0,1.0
2009-02-27,7.69,7.97,7.47,7.66,7616800,2.69833499601252,2.79658386452793,2.62113945646469,2.68780833152872,21707160.9294461,0.0,1.0
2009-03-02,7.1,7.88,7.06,7.62,6904900,2.4913105944979,2.76500387107654,2.47727504185284,2.67377277888366,19678313.1369778,0.0,1.0
2009-03-03,6.7,7.3,6.4,7.23,10297700,2.35095506804732,2.56148835772319,2.24568842320938,2.53692614059434,29347472.8367762,0.0,1.0
2009-03-04,7.02,7.19,6.47,6.9,6527400,2.46323948920778,2.52289058794928,2.27025064033823,2.42113283127261,18602473.7751899,0.0,1.0
2009-03-05,6.4,7.05,6.29,6.63,6544500,2.24568842320938,2.47376615369158,2.20709065343547,2.32639285091846,18651207.1608497,0.0,1.0
2009-03-06,6.26,6.59,5.98,6.35,8659800,2.19656398895167,2.3123572982734,2.09831512043626,2.22814398240305,24679612.4641342,0.0,1.0
2009-03-09,6.38,6.6,6.16,6.34,4618400,2.23867064688685,2.31586618643467,2.16147510733902,2.22463509424179,13162003.9959765,0.0,1.0
2009-03-10,7.16,7.2,6.45,6.54,5510300,2.51236392346549,2.52639947611055,2.2632328640157,2.29481285746708,15703834.79539,0.0,1.0
2009-03-11,7.59,7.7,7.13,7.24,5961200,2.66324611439987,2.70184388417378,2.5018372589817,2.54043502875561,16988857.2277878,0.0,1.0
2009-03-12,7.83,7.87,7.32,7.58,7240600,2.74745943027022,2.76149498291528,2.56850613404572,2.6597372262386,20635026.4449306,0.0,1.0
2009-03-13,8.23,8.39,7.77,7.9,5679000,2.88781495672081,2.94395716730104,2.72640610130263,2.77202164739907,16184613.8691215,0.0,1.0
2009-03-16,7.98,8.41,7.96,8.4,4340000,2.80009275268919,2.95097494362357,2.79307497636666,2.94746605546231,12368590.2785679,0.0,1.0
2009-03-17,8.31,8.38,7.87,7.87,3830600,2.91588606201092,2.94044827913978,2.76149498291528,2.76149498291528,10916848.368913,0.0,1.0
2009-03-18,8.55,8.65,8.17,8.39,7753700,3.00009937788128,3.03518825949392,2.86676162775322,2.94395716730104,22097313.0052839,0.0,1.0
2009-03-19,8.4,8.8,8.34,8.77,3585900,2.94746605546231,3.08782158191289,2.92641272649472,3.0772949174291,10219476.4700269,0.0,1.0
2009-03-20,8.05,8.58,7.83,8.4,5056000,2.82465496981804,3.01062604236507,2.74745943027022,2.94746605546231,14409122.6839722,0.0,1.0
2009-03-23,8.76,8.76,8.01,8.25,3666500,3.07378602926783,3.07378602926783,2.81061941717299,2.89483273304334,10449178.8609146,0.0,1.0
2009-03-24,9.06,9.33,8.46,8.61,6958500,3.17905267410577,3.27379265445992,2.96851938442989,3.02115270684886,19831068.0768237,0.0,1.0
2009-03-25,8.89,9.58,8.54,9.09,5997100,3.11940157536427,3.36151485849154,2.99659048972001,3.18957933858957,17091168.8386175,0.0,1.0
2009-03-26,9.6,9.73,9.02,9.02,5073100,3.36853263481406,3.41414818091051,3.16501712146071,3.16501712146071,14457856.069632,0.0,1.0
2009-03-27,9.12,9.57,8.97,9.42,4193100,3.20010600307336,3.35800597033027,3.14747268065439,3.3053726479113,11949939.1467887,0.0,1.0
2009-03-30,8.7,8.98,8.38,8.98,4330200,3.05273270030025,3.15098156881566,2.94044827913978,3.15098156881566,12340661.2037453,0.0,1.0
2009-03-31,8.7,8.91,8.59,8.72,5074600,3.05273270030025,3.1264193516868,3.01413493052633,3.05975047662278,14462130.9280232,0.0,1.0
2009-04-01,9.17,9.34,8.34,8.4,7216800,3.21765044387968,3.27730154262118,2.92641272649472,2.94746605546231,20567198.6917901,0.0,1.0
2009-04-02,9.86,10.1,9.28,9.43,4883500,3.45976372700695,3.5439770428773,3.2562482136536,3.30888153607257,13917513.968983,0.0,1.0
2009-04-03,10.19,10.21,9.71,9.9,3887900,3.57555703632868,3.58257481265121,3.40713040458798,3.473799279652,11080147.9594572,0.0,1.0
2009-04-06,9.75,10.06,9.48,10.03,4808100,3.42116595723303,3.52994149023224,3.32642597687889,3.51941482574844,13702631.0871849,0.0,1.0
2009-04-07,9.52,9.74,9.36,9.54,5580700,3.34046152952395,3.41765706907177,3.28431931894371,3.34747930584648,15904468.1492175,0.0,1.0
2009-04-08,9.59,9.81,9.39,9.58,5194300,3.3650237466528,3.44221928620062,3.29484598342751,3.36151485849154,14803264.6276418,0.0,1.0
2009-04-09,10.67,10.67,9.71,9.85,4918800,3.74398366806938,3.74398366806938,3.40713040458798,3.45625483884568,14018115.6364562,0.0,1.0
2009-04-13,10.29,10.43,9.75,9.75,5134800,3.61064591794133,3.65977035219903,3.42116595723303,3.42116595723303,14633695.2447904,0.0,1.0
2009-04-14,10.04,10.29,9.85,10.22,3493400,3.52292371390971,3.61064591794133,3.45625483884568,3.58608370081247,9955860.20256893,0.0,1.0
2009-04-15,10.38,10.38,9.81,9.99,4058100,3.64222591139271,3.64222591139271,3.44221928620062,3.50537927310339,11565201.8915798,0.0,1.0
2009-04-16,10.73,10.89,10.24,10.38,3943500,3.76503699703697,3.8211792076172,3.593101477135,3.64222591139271,11238602.7104914,0.0,1.0
2009-04-17,10.82,10.94,10.56,10.57,3006400,3.79661699048835,3.83872364842353,3.70538589829547,3.70889478645674,8567956.17822272,0.0,1.0
2009-04-20,10.04,10.62,9.86,10.62,4019200,3.52292371390971,3.72643922726306,3.45976372700695,3.72643922726306,11454340.5639678,0.0,1.0
2009-04-21,10.66,10.79,9.79,10.02,4295100,3.74047477990812,3.78609032600456,3.43520150987809,3.51590593758718,12240629.517391,0.0,1.0
2009-04-22,10.73,11.35,9.99,10.01,5633600,3.76503699703697,3.98258806303538,3.50537927310339,3.51239704942591,16055228.1551475,0.0,1.0
2009-04-23,10.68,10.98,10.12,10.97,5242400,3.74749255623065,3.85275920106859,3.55099481919983,3.84925031290732,14940345.0867199,0.0,1.0
2009-04-24,11.05,11.26,10.58,10.8,3554700,3.87732141819744,3.951008069584,3.712403674618,3.78959921416582,10130559.4154897,0.0,1.0
2009-04-27,10.79,11.13,10.61,10.87,2701500,3.78609032600456,3.90539252348756,3.72293033910179,3.81416143129467,7699019.9625694,0.0,1.0
2009-04-28,10.9,11.13,10.51,10.59,2725900,3.82468809577847,3.90539252348756,3.68784145748915,3.71591256277926,7768557.65906642,0.0,1.0
2009-04-29,11.21,11.65,10.85,10.97,3984500,3.93346362877767,4.08785470787332,3.80714365497215,3.84925031290732,11355448.8398511,0.0,1.0
2009-04-30,11.42,11.7,11.11,11.12,3993000,4.00715028016423,4.10539914867964,3.89837474716503,3.90188363532629,11379673.0374013,0.0,1.0
2009-05-01,11.1,11.47,10.9,11.39,5360100,3.89486585900376,4.02469472097055,3.82468809577847,3.99662361568044,15275778.9751502,0.0,1.0
2009-05-04,12.21,12.25,11.12,11.33,5159700,4.28435244490414,4.2983879975492,3.90188363532629,3.97557028671285,14704657.8940845,0.0,1.0
2009-05-05,12.7,12.81,11.93,12.17,5100800,4.45628796480611,4.49488573458002,4.18610357638873,4.27031689225908,14536798.4545897,0.0,1.0
2009-05-06,13.21,13.22,12.49,12.86,7849600,4.6352412610306,4.63875014919187,4.38260131341955,4.51243017538634,22370618.9517619,0.0,1.0
2009-05-07,12.0,13.29,11.69,13.12,8095900,4.21066579351758,4.66331236632072,4.10189026051838,4.60366126757922,23072550.6995986,0.0,1.0
2009-05-08,12.38,12.46,11.82,12.24,6525600,4.34400354364564,4.37207464893575,4.14750580661482,4.29487910938793,18597343.9451204,0.0,1.0
2009-05-11,11.53,12.34,11.42,12.33,6861600,4.04574804993814,4.32996799100058,4.00715028016423,4.32645910283931,19554912.2247515,0.0,1.0
2009-05-12,11.5,11.86,11.19,11.53,7694900,4.03522138545435,4.16154135925987,3.92644585245514,4.04574804993814,21929738.5563484,0.0,1.0
2009-05-13,11.07,11.4,10.91,11.28,6298000,3.88433919451997,4.0001325038417,3.82819698393973,3.95802584590653,17948705.4318942,0.0,1.0
2009-05-14,11.13,11.66,10.68,11.11,6345000,3.90539252348756,4.09136359603458,3.74749255623065,3.89837474716503,18082650.9948187,0.0,1.0
2009-05-15,11.01,11.67,10.93,10.94,4901800,3.86328586555238,4.09487248419585,3.83521476026226,3.83872364842353,13969667.2413558,0.0,1.0
2009-05-18,11.83,11.87,11.12,11.12,3680100,4.15101469477608,4.16505024742114,3.90188363532629,3.90188363532629,10487937.5769949,0.0,1.0
2009-05-19,11.95,12.2,11.68,11.83,3832800,4.19312135271126,4.28084355674287,4.09838137235711,4.15101469477608,10923118.1612201,0.0,1.0
2009-05-20,11.66,12.58,11.64,12.05,4740100,4.09136359603458,4.41418130687093,4.08434581971205,4.2282102343239,13508837.5067834,0.0,1.0
2009-05-21,11.76,12.14,11.04,11.51,6472500,4.12645247764723,4.25979022777529,3.87381253003617,4.03873027361561,18446013.9580716,0.0,1.0
2009-05-22,12.02,12.21,11.55,11.81,3795900,4.21768356984011,4.28435244490414,4.05276582626067,4.14399691845355,10817956.6447963,0.0,1.0
2009-05-26,12.48,12.6,11.66,11.87,6323200,4.37909242525828,4.42119908319346,4.09136359603458,4.16505024742114,18020523.0528665,0.0,1.0
2009-05-27,12.63,13.09,12.32,12.4,5905200,4.43172574767725,4.59313460309543,4.32295021467805,4.35102131996817,16829262.514516,0.0,1.0
2009-05-28,12.38,12.84,12.12,12.73,4349300,4.34400354364564,4.50541239906381,4.25277245145276,4.4668146292899,12395094.4005934,0.0,1.0
2009-05-29,12.51,12.57,12.08,12.41,5173400,4.38961908974208,4.41067241870967,4.2387368988077,4.35453020812943,14743701.6007242,0.0,1.0
2009-06-01,13.55,13.63,12.55,12.78,5959500,4.7545434585136,4.78261456380372,4.40365464238714,4.48435907009622,16984012.3882778,0.0,1.0
2009-06-02,13.44,13.73,13.25,13.38,4135800,4.71594568873969,4.81770344541636,4.64927681367566,4.6948923597721,11786639.5562445,0.0,1.0
2009-06-03,13.28,13.45,13.01,13.28,3721000,4.65980347815946,4.71945457690095,4.56506349780531,4.65980347815946,10604498.7157952,0.0,1.0
2009-06-04,12.82,13.13,12.27,13.13,6463300,4.55102794516025,4.66107620280453,4.35578103643653,4.66107620280453,18206767.1300758,0.15,1.0
2009-06-05,12.92,13.11,12.45,12.89,6523300,4.58652738311002,4.65397631521458,4.41968002474611,4.57587755172509,18375783.8905239,0.0,1.0
2009-06-08,12.81,13.15,12.55,13.03,5317900,4.54747800136527,4.66817609039449,4.45517946269588,4.62557676485476,14980237.1731206,0.0,1.0
2009-06-09,12.8,12.98,12.62,12.69,4130700,4.5439280575703,4.60782704587988,4.48002906926072,4.50487867582555,11635958.8730531,0.0,1.0
2009-06-10,12.59,13.06,12.37,12.91,4987100,4.46937923787579,4.6362265962397,4.3912804743863,4.58297743931504,14048391.4338497,0.0,1.0
2009-06-11,12.28,12.72,12.25,12.47,4871200,4.3593309802315,4.51552850721048,4.34868114884657,4.42677991233606,13721907.3915841,0.0,1.0
2009-06-12,12.81,12.83,12.0,12.32,5233500,4.54747800136527,4.55457788895523,4.25993255397215,4.37353075541141,14742486.9300902,0.0,1.0
2009-06-15,12.51,12.73,12.32,12.65,3794800,4.44097968751597,4.51907845100546,4.37353075541141,4.49067890064565,10689746.7091442,0.0,1.0
2009-06-16,11.83,12.57,11.74,12.57,5731000,4.19958350945755,4.46227935028583,4.16763401530276,4.46227935028583,16143917.5688061,0.0,1.0
2009-06-17,11.86,12.07,11.46,11.91,5041600,4.21023334084248,4.28478216053699,4.06823558904341,4.22798305981736,14201914.9912568,0.0,1.0
2009-06-18,11.8,11.98,11.59,11.88,2204200,4.18893367807262,4.2528326663822,4.11438485837811,4.21733322843243,6209112.38966364,0.0,1.0
2009-06-19,11.84,12.11,11.66,12.01,8364200,4.20313345325253,4.2989819357169,4.13923446494294,4.26348249776713,23561499.795674,0.0,1.0
2009-06-22,11.5,11.8,11.41,11.73,4970900,4.08243536422331,4.18893367807262,4.05048587006852,4.16408407150778,14002756.9085287,0.0,1.0
2009-06-23,11.3,11.52,11.14,11.44,3906600,4.01143648832378,4.08953525181327,3.95463738760415,4.06113570145345,11004681.2727792,0.0,1.0
2009-06-24,11.45,11.63,11.31,11.41,3278500,4.06468564524843,4.12858463355801,4.01498643211876,4.05048587006852,9235357.48548782,0.0,1.0
2009-06-25,11.88,11.92,11.3,11.44,3625700,4.21733322843243,4.23153300361234,4.01143648832378,4.06113570145345,10213401.1392811,0.0,1.0
2009-06-26,11.7,12.0,11.58,11.67,2397000,4.15343424012285,4.25993255397215,4.11083491458313,4.14278440873792,6752219.57990371,0.0,1.0
2009-06-29,12.07,12.14,11.59,11.73,4519500,4.28478216053699,4.30963176710183,4.11438485837811,4.16408407150778,12731187.4807571,0.0,1.0
2009-06-30,11.97,12.27,11.77,12.06,3446400,4.24928272258722,4.35578103643653,4.17828384668769,4.28123221674202,9708322.72014191,0.0,1.0
2009-07-01,12.29,12.65,11.96,12.06,5811200,4.36288092402648,4.49067890064565,4.24573277879225,4.28123221674202,16369836.6386051,0.0,1.0
2009-07-02,11.57,12.24,11.57,11.9,4012600,4.10728497078815,4.3451312050516,4.10728497078815,4.22443311602239,11303277.549571,0.0,1.0
2009-07-06,11.5,11.81,11.33,11.49,5151200,4.08243536422331,4.1924836218676,4.02208631970871,4.07888542042834,14510652.2736754,0.0,1.0
2009-07-07,11.46,11.57,11.29,11.52,7626500,4.06823558904341,4.10728497078815,4.0078865445288,4.08953525181327,21483438.725964,0.0,1.0
2009-07-08,11.34,11.6,10.92,11.53,7314400,4.02563626350369,4.11793480217308,3.87653862411466,4.09308519560825,20604269.8770328,0.0,1.0
2009-07-09,10.89,11.02,10.28,11.02,10304200,3.86588879272973,3.91203806206443,3.64934222123615,3.91203806206443,29026375.0501643,0.0,1.0
2009-07-10,10.58,11.0,10.44,10.71,6088700,3.75584053508545,3.90493817447447,3.70614132195577,3.80198980442015,17151539.1556778,0.0,1.0
2009-07-13,10.93,10.94,10.37,10.59,4010500,3.88008856790964,3.88363851170461,3.68129171539094,3.75939047888043,11297361.9629553,0.0,1.0
2009-07-14,11.12,11.15,10.69,10.92,6270500,3.9475375000142,3.95818733139913,3.79488991683019,3.87653862411466,17663659.9398357,0.0,1.0
2009-07-15,11.58,11.67,11.16,11.27,4637400,4.11083491458313,4.14278440873792,3.9617372751941,4.00078665693885,13063305.4150377,0.0,1.0
2009-07-16,11.51,11.57,11.22,11.48,3929700,4.08598530801829,4.10728497078815,3.98303693796396,4.07533547663336,11069752.7255518,0.0,1.0
2009-07-17,11.67,11.69,11.36,11.36,2647600,4.14278440873792,4.14988429632787,4.03273615109364,4.03273615109364,7458146.2493755,0.0,1.0
2009-07-20,11.84,12.03,11.62,11.76,4556000,4.20313345325253,4.27058238535709,4.12503468976304,4.17473390289271,12834006.0100297,0.0,1.0
2009-07-21,11.77,12.02,11.43,12.02,4567600,4.17828384668769,4.26703244156211,4.05758575765848,4.26703244156211,12866682.5837164,0.0,1.0
2009-07-22,12.03,12.18,11.67,11.72,3526800,4.27058238535709,4.32383154228174,4.14278440873792,4.1605341277128,9934805.17914242,0.0,1.0
2009-07-23,12.52,12.71,11.92,12.03,4991800,4.44452963131095,4.51197856341551,4.23153300361234,4.27058238535709,14061631.0800848,0.0,1.0
2009-07-24,12.59,12.75,12.25,12.44,2422100,4.46937923787579,4.52617833859541,4.34868114884657,4.41613008095113,6822924.92469118,0.0,1.0
2009-07-27,12.34,12.59,12.22,12.57,3324400,4.38063064300137,4.46937923787579,4.33803131746164,4.46227935028583,9364655.30723065,0.0,1.0
2009-07-28,12.47,12.54,12.13,12.13,3047200,4.42677991233606,4.4516295189009,4.30608182330685,4.30608182330685,8583797.8739602,0.0,1.0
2009-07-29,12.36,12.66,12.18,12.31,3034700,4.38773053059132,4.49422884444062,4.32383154228174,4.36998081161644,8548586.04886683,0.0,1.0
2009-07-30,12.74,13.12,12.51,12.51,4659200,4.52262839480044,4.65752625900956,4.44097968751597,4.44097968751597,13124714.8380006,0.0,1.0
2009-07-31,12.94,13.03,12.65,12.84,3944300,4.59362727069997,4.62557676485476,4.49067890064565,4.55812783275021,11110880.1372608,0.0,1.0
2009-08-03,13.18,13.2,12.85,13.06,3488800,4.67882592177942,4.68592580936937,4.56167777654518,4.6362265962397,9827761.23085859,0.0,1.0
2009-08-04,12.87,13.21,12.79,13.11,2517500,4.56877766413514,4.68947575316435,4.54037811377532,4.65397631521458,7091661.57380374,0.0,1.0
2009-08-05,12.74,12.92,12.56,12.92,3198100,4.52262839480044,4.58652738311002,4.45872940649086,4.58652738311002,9008875.02648729,0.0,1.0
2009-08-06,14.39,14.75,13.23,13.31,10028100,5.10836912097161,5.23616709759077,4.6965756407543,4.72497519111412,28248616.257502,0.0,1.0
2009-08-07,14.96,15.12,14.48,14.66,6774000,5.31071591728529,5.36751501800491,5.1403186151264,5.20421760343598,19081992.2545965,0.0,1.0
2009-08-10,14.56,14.97,14.32,14.95,5130900,5.16871816548621,5.31426586108026,5.08351951440677,5.30716597349031,14453468.2697238,0.0,1.0
2009-08-11,14.38,14.57,14.13,14.57,3083300,5.10481917717663,5.17226810928119,5.01607058230221,5.17226810928119,8685489.62482984,0.0,1.0
2009-08-12,14.7,14.97,14.38,14.38,4542100,5.21841737861589,5.31426586108026,5.10481917717663,5.10481917717663,12794850.4605259,0.0,1.0
2009-08-13,14.49,14.72,14.18,14.63,3802400,5.14386855892138,5.22551726620584,5.0338203012771,5.19356777205105,10711155.4988009,0.0,1.0
2009-08-14,14.18,14.61,14.02,14.61,3648200,5.0338203012771,5.1864678844611,4.97702120055747,5.1864678844611,10276782.4244492,0.0,1.0
2009-08-17,13.92,13.96,13.68,13.87,4270800,4.9415217626077,4.95572153778761,4.85632311152826,4.92377204363282,12030613.0086995,0.0,1.0
2009-08-18,13.97,14.22,13.77,13.96,3053900,4.95927148158258,5.048020076457,4.88827260568305,4.95572153778761,8602671.41221024,0.0,1.0
2009-08-19,14.58,14.6,13.79,13.79,5590200,5.17581805307617,5.18291794066612,4.895372493273,4.895372493273,15747291.5709544,0.0,1.0
2009-08-20,14.35,15.1,14.1,14.9,6631700,5.0941693457917,5.36041513041496,5.00542075091728,5.28941625451543,18681140.8377336,0.0,1.0
2009-08-21,15.35,15.5,14.76,15.07,8107200,5.44916372528938,5.50241288221403,5.23971704138575,5.34976529903003,22837544.6717544,0.0,1.0
2009-08-24,15.08,15.47,15.04,15.38,3825400,5.35331524282501,5.4917630508291,5.3391154676451,5.45981355667431,10775945.2569727,0.0,1.0
2009-08-25,15.45,15.8,15.05,15.06,4877700,5.48466316323915,5.60891119606334,5.34266541144008,5.34621535523505,13740217.5406326,0.0,1.0
2009-08-26,15.28,15.68,15.16,15.27,3153800,5.47756327564919,5.62095498443582,5.43454576301321,5.47397848292953,8797719.27313585,0.15,1.0
2009-08-27,15.25,15.48,14.96,15.48,3259700,5.4668088974902,5.54925913004251,5.36284990861989,5.54925913004251,9093133.84318628,0.0,1.0
2009-08-28,15.08,15.45,14.98,15.37,3549800,5.40586742125588,5.53850475188351,5.37001949405922,5.50982641012619,9902385.65406101,0.0,1.0
2009-08-31,14.92,15.1,14.7,14.98,4671800,5.34851073774123,5.41303700669521,5.26964529790858,5.37001949405922,13032273.733349,0.0,1.0
2009-09-01,14.75,15.29,14.7,14.8,5304600,5.28756926150691,5.48114806836886,5.26964529790858,5.30549322510524,14797508.2935749,0.0,1.0
2009-09-02,14.72,15.07,14.62,14.65,4155000,5.27681488334792,5.40228262853622,5.24096695615126,5.25172133431026,11590628.3150103,0.0,1.0
2009-09-03,15.53,15.62,14.97,14.97,5960400,5.56718309364084,5.59944622811783,5.36643470133956,5.36643470133956,16626902.7698646,0.0,1.0
2009-09-04,15.36,15.67,15.28,15.51,4693300,5.50624161740652,5.61737019171616,5.47756327564919,5.56001350820151,13092249.3070608,0.0,1.0
2009-09-08,15.47,15.73,15.29,15.53,5767400,5.54567433732284,5.63887894803415,5.48114806836886,5.56718309364084,16088517.387242,0.0,1.0
2009-09-09,15.73,15.75,15.38,15.52,4394000,5.63887894803415,5.64604853347348,5.51341120284585,5.56359830092117,12257333.5297606,0.0,1.0
2009-09-10,15.71,15.86,15.45,15.83,3872200,5.63170936259482,5.68548125338981,5.53850475188351,5.67472687523081,10801740.3035819,0.0,1.0
2009-09-11,15.43,15.92,15.39,15.74,5339300,5.53133516644418,5.7069900097078,5.51699599556552,5.64246374075382,14894306.0799842,0.0,1.0
2009-09-14,15.85,15.97,15.2,15.32,4810400,5.68189646067014,5.72491397330613,5.44888493389187,5.49190244652786,13418906.9666728,0.0,1.0
2009-09-15,16.11,16.28,15.8,15.84,5279100,5.77510107138145,5.83604254761577,5.66397249707181,5.67831166795048,14726374.473591,0.0,1.0
2009-09-16,16.57,16.57,16.06,16.16,5040500,5.94000153648607,5.94000153648607,5.75717710778312,5.79302503497978,14060785.0834679,0.0,1.0
2009-09-17,16.5,16.78,16.25,16.55,4691100,5.91490798744841,6.01528218359905,5.82528816945677,5.93283195104674,13086112.2716112,0.0,1.0
2009-09-18,16.86,16.92,16.46,16.61,3950100,6.04396052535638,6.06546928167437,5.90056881656975,5.95434070736473,11019047.1497285,0.0,1.0
2009-09-21,17.1,17.23,16.51,16.71,5646600,6.12999555062835,6.17659785598401,5.91849278016808,5.99018863456139,15751538.3498284,0.0,1.0
2009-09-22,17.28,17.53,17.09,17.2,7114400,6.19452181958234,6.28414163757398,6.12641075790869,6.16584347782501,19846056.8193283,0.0,1.0
2009-09-23,17.39,17.73,17.21,17.36,10494300,6.23395453949866,6.35583749196729,6.16942827054468,6.22320016133966,29274495.9629873,0.0,1.0
2009-09-24,17.45,17.62,17.17,17.47,9311900,6.25546329581665,6.31640477205097,6.15508909966601,6.26263288125598,25976118.3649926,0.0,1.0
2009-09-25,17.06,17.65,17.01,17.48,8984000,6.11565637974969,6.32715915020997,6.09773241615136,6.26621767397565,25061421.1268477,0.0,1.0
2009-09-28,17.2,17.27,17.01,17.18,4264100,6.16584347782501,6.19093702686267,6.09773241615136,6.15867389238568,11894969.4820783,0.0,1.0
2009-09-29,17.15,17.37,17.05,17.2,3151500,6.14791951422668,6.22678495405933,6.11207158703003,6.16584347782501,8791303.28152946,0.0,1.0
2009-09-30,16.99,17.29,16.64,17.2,4522700,6.09056283071203,6.198106612302,5.96509508552373,6.16584347782501,12616350.1035612,0.0,1.0
2009-10-01,16.65,17.04,16.42,16.85,3973800,5.9686798782434,6.10848679431036,5.88622964569109,6.04037573263671,11085159.75889,0.0,1.0
2009-10-02,16.13,16.53,16.08,16.42,5951400,5.78227065682078,5.92566236560741,5.76434669322245,5.88622964569109,16601796.7157526,0.0,1.0
2009-10-05,17.38,17.39,16.03,16.23,8481800,6.23036974677899,6.23395453949866,5.74642272962412,5.81811858401744,23660503.3074017,0.0,1.0
2009-10-06,17.92,18.19,17.41,17.42,10139300,6.42394855364094,6.52073795707192,6.24112412493799,6.24470891765766,28284201.6063499,0.0,1.0
2009-10-07,17.83,18.24,17.74,17.86,5001100,6.39168541916395,6.53866192067024,6.35942228468696,6.40243979732295,13950876.357689,0.0,1.0
2009-10-08,18.53,18.64,18.04,18.35,5961000,6.64262090954055,6.68205362945687,6.46696606627693,6.57809464058657,16628576.5068054,0.0,1.0
2009-10-09,18.26,18.32,18.0,18.0,3668100,6.54583150610958,6.56734026242757,6.45262689539827,6.45262689539827,10232390.7875546,0.0,1.0
2009-10-12,18.63,18.81,18.5,18.52,4818900,6.67846883673721,6.74299510569119,6.63186653138155,6.63903611682088,13442618.2400007,0.0,1.0
2009-10-13,18.46,18.73,18.38,18.61,4050800,6.61752736050289,6.71431676393386,6.58884901874556,6.67129925129787,11299955.9996254,0.0,1.0
2009-10-14,19.34,19.36,18.5,18.6,6188500,6.93298911983347,6.9401587052728,6.63186653138155,6.66771445857821,17263201.7635237,0.0,1.0
2009-10-15,19.05,19.47,18.86,19.18,3887200,6.82903013096317,6.97959142518912,6.76091906928952,6.87563243631882,10843583.7271018,0.0,1.0
2009-10-16,18.83,19.01,18.45,18.91,4300500,6.75016469113052,6.8146909600845,6.61394256778322,6.77884303288785,11996509.5231532,0.0,1.0
2009-10-19,19.43,19.49,18.84,18.9,3295600,6.96525225431046,6.98676101062846,6.75374948385019,6.77525824016818,9193279.10347723,0.0,1.0
2009-10-20,19.07,19.6,18.92,19.44,4307200,6.8361997164025,7.02619373054478,6.78242782560751,6.96883704703013,12015199.5856588,0.0,1.0
2009-10-21,18.79,19.75,18.74,19.01,7103200,6.73582552025186,7.07996562133977,6.71790155665353,6.8146909600845,19814813.7297668,0.0,1.0
2009-10-22,19.42,19.59,18.53,18.78,4555900,6.9616674615908,7.02260893782511,6.64262090954055,6.73224072753219,12708963.5476186,0.0,1.0
2009-10-23,19.22,19.75,19.19,19.57,5542400,6.88997160719748,7.07996562133977,6.87921722903849,7.01543935238578,15460866.0344436,0.0,1.0
2009-10-26,19.49,19.99,19.22,19.27,7731400,6.98676101062846,7.16600064661174,6.88997160719748,6.90789557079581,21567216.3067799,0.0,1.0
2009-10-27,17.91,18.54,17.55,18.3,12807900,6.42036376092128,6.64620570226021,6.29131122301331,6.56017067698824,35728425.6066955,0.0,1.0
2009-10-28,17.06,17.97,16.92,17.88,7642400,6.11565637974969,6.44187251723927,6.06546928167437,6.40960938276228,21318945.3272285,0.0,1.0
2009-10-29,18.24,18.36,17.16,17.2,8265300,6.53866192067024,6.58167943330623,6.15150430694635,6.16584347782501,23056563.2279313,0.0,1.0
2009-10-30,17.6,18.27,17.57,18.15,7221400,6.30923518661164,6.54941629882924,6.29848080845264,6.50639878619325,20144539.9071035,0.0,1.0
2009-11-02,17.89,18.08,17.46,17.72,5153900,6.41319417548194,6.48130523715559,6.25904808853632,6.35225269924763,14377121.3652783,0.0,1.0
2009-11-03,17.95,18.13,17.52,17.71,5373200,6.43470293179994,6.49922920075392,6.28055684485431,6.34866790652796,14988872.2171392,0.0,1.0
2009-11-04,17.78,18.15,17.65,17.9,4706400,6.37376145556562,6.50639878619325,6.32715915020997,6.41677896820161,13128792.5636015,0.0,1.0
2009-11-05,17.89,17.89,17.37,17.86,4768200,6.41319417548194,6.41319417548194,6.22678495405933,6.40243979732295,13301187.4685035,0.0,1.0
2009-11-06,18.18,18.2,17.62,17.69,2833500,6.51715316435225,6.52432274979158,6.31640477205097,6.34149832108863,7904222.70290773,0.0,1.0
2009-11-09,18.73,18.76,18.11,18.28,2638900,6.71431676393386,6.72507114209286,6.49205961531459,6.55300109154891,7361374.02177633,0.0,1.0
2009-11-10,18.73,18.86,18.46,18.65,1932400,6.71431676393386,6.76091906928952,6.61752736050289,6.68563842217654,5390548.77398938,0.0,1.0
2009-11-11,18.38,19.0,18.16,18.97,4651300,6.58884901874556,6.81110616736484,6.50998357891292,6.80035178920584,12975087.7212051,0.0,1.0
2009-11-12,17.74,18.4,17.67,18.32,5109400,6.35942228468696,6.59601860418489,6.3343287356493,6.56734026242757,14252985.8755026,0.0,1.0
2009-11-13,18.09,18.2,17.7,17.76,5043000,6.48489002987526,6.52432274979158,6.3450831138083,6.36659187012629,14067758.9873879,0.0,1.0
2009-11-16,18.37,18.64,18.21,18.21,4674400,6.5852642260259,6.68205362945687,6.52790754251125,6.52790754251125,13039526.5934258,0.0,1.0
2009-11-17,18.03,18.5,17.84,18.29,3450200,6.46338127355726,6.63186653138155,6.39527021188362,6.55658588426857,9624545.32188892,0.0,1.0
2009-11-18,18.27,18.27,17.78,17.94,5284400,6.54941629882924,6.54941629882924,6.37376145556562,6.43111813908027,14741159.1499014,0.0,1.0
2009-11-19,17.68,18.3,17.48,18.23,4895000,6.33791352836896,6.56017067698824,6.26621767397565,6.53507712795058,13654903.875325,0.0,1.0
2009-11-20,17.25,17.92,17.15,17.6,4588700,6.18376744142334,6.42394855364094,6.14791951422668,6.30923518661164,12800461.1670488,0.0,1.0
2009-11-23,17.23,17.7,17.12,17.39,3471000,6.17659785598401,6.3450831138083,6.13716513606769,6.23395453949866,9682568.20250317,0.0,1.0
2009-11-24,16.64,17.23,16.62,17.21,7637700,6.01886697631872,6.23227632223386,6.01163276120295,6.2250421071181,21115490.423703,0.15,1.0
2009-11-25,17.5,17.53,16.68,16.68,4378100,6.32993822629673,6.34078954897038,6.03333540655025,6.03333540655025,12103870.0949257,0.0,1.0
2009-11-27,16.92,17.35,16.77,16.81,2129800,6.12014598793946,6.27568161292847,6.06588937457121,6.08035780480274,5888130.13137498,0.0,1.0
2009-11-30,16.59,17.04,16.28,17.04,4750100,6.0007814385293,6.16355127863407,5.8886511042349,6.16355127863407,13132316.1503635,0.0,1.0
2009-12-01,17.55,17.6,16.59,17.2,6388900,6.34802376408615,6.36610930187557,6.0007814385293,6.22142499956021,17663008.0741579,0.0,1.0
2009-12-02,17.77,17.96,17.47,17.5,4806600,6.42760013035959,6.49632517395938,6.31908690362307,6.32993822629673,13288518.306633,0.0,1.0
2009-12-03,18.15,18.47,17.7,17.7,8055700,6.56505021755918,6.68079765941146,6.4022803774544,6.4022803774544,22271109.9161035,0.0,1.0
2009-12-04,18.32,18.54,17.97,18.54,5700600,6.6265410460432,6.70611741231665,6.49994228151727,6.70611741231665,15760106.4076046,0.0,1.0
2009-12-07,18.22,18.63,18.1,18.1,3917900,6.59036997046436,6.7386713803376,6.54696467976976,6.54696467976976,10831582.7973115,0.0,1.0
2009-12-08,18.05,18.32,17.93,18.13,3366700,6.52887914198034,6.6265410460432,6.48547385128573,6.55781600244341,9307713.26570575,0.0,1.0
2009-12-09,17.84,17.96,17.59,17.87,3203800,6.45291988326478,6.49632517395938,6.36249219431768,6.46377120593843,8857353.4204616,0.0,1.0
2009-12-10,18.36,18.5,17.83,17.85,3859700,6.64100947627474,6.69164898208511,6.44930277570689,6.45653699082266,10670680.7531543,0.0,1.0
2009-12-11,18.66,18.74,18.45,18.64,2562500,6.74952270301125,6.77845956347432,6.67356344429569,6.74228848789548,7084389.83080494,0.0,1.0
2009-12-14,19.01,19.01,18.69,18.95,2457000,6.87612146753719,6.87612146753719,6.7603740256849,6.85441882218988,6792720.31777082,0.0,1.0
2009-12-15,18.91,19.12,18.72,18.84,2686400,6.83995039195835,6.91590965067391,6.77122534835855,6.81463063905316,7426928.71862415,0.0,1.0
2009-12-16,18.98,19.16,18.79,19.08,2632400,6.86527014486354,6.93037808090544,6.79654510126374,6.90144122044237,7277638.16218963,0.0,1.0
2009-12-17,18.79,19.0,18.63,18.63,2637500,6.79654510126374,6.8725043599793,6.7386713803376,6.7386713803376,7291737.82585289,0.0,1.0
2009-12-18,18.9,18.97,18.39,18.91,3802200,6.83633328440046,6.86165303730565,6.65186079894839,6.83995039195835,10511713.9569509,0.0,1.0
2009-12-21,19.27,19.37,18.81,18.93,2184900,6.97016626404217,7.00633733962101,6.80377931637951,6.84718460707412,6040461.79173686,0.0,1.0
2009-12-22,19.82,19.85,19.21,19.39,3997100,7.16910717972578,7.17995850239943,6.94846361869486,7.01357155473677,11050542.2800821,0.0,1.0
2009-12-23,19.5,20.08,19.47,19.91,3020900,7.0533597378735,7.26315197623076,7.04250841519984,7.20166114774673,8351700.776538,0.0,1.0
2009-12-24,19.53,19.62,19.39,19.52,630700,7.06421106054715,7.0967650285681,7.01357155473677,7.06059395298926,1743658.40635656,0.0,1.0
2009-12-28,19.54,19.83,19.45,19.69,1294400,7.06782816810503,7.17272428728366,7.03527420008408,7.12208478147329,3578549.93053421,0.0,1.0
2009-12-29,19.57,19.75,19.57,19.71,1714500,7.07867949077868,7.14378742682059,7.07867949077868,7.12931899658906,4739975.16679613,0.0,1.0
2009-12-30,19.53,19.6,19.42,19.53,1968900,7.06421106054715,7.08953081345233,7.02442287741042,7.06421106054715,5443299.56599877,0.0,1.0
2009-12-31,19.24,19.6,19.22,19.57,1374400,6.95931494136851,7.08953081345233,6.95208072625275,7.07867949077868,3799721.12525203,0.0,1.0
2010-01-04,19.31,19.76,19.27,19.37,3959400,6.9846346942737,7.14740453437848,6.97016626404217,7.00633733962101,10946315.3545714,0.0,1.0
2010-01-05,18.68,19.43,18.53,19.24,9097500,6.75675691812702,7.02803998496831,6.70250030475876,6.95931494136851,25151311.7993163,0.0,1.0
2010-01-06,19.07,19.12,18.34,18.56,6889000,6.89782411288449,6.91590965067391,6.63377526115897,6.71335162743241,19045604.5051377,0.0,1.0
2010-01-07,18.76,19.59,18.45,19.42,7511700,6.78569377859009,7.08591370589445,6.67356344429569,7.02442287741042,20767145.7920224,0.0,1.0
2010-01-08,19.59,19.62,18.78,18.86,5684200,7.08591370589445,7.0967650285681,6.79292799370586,6.82186485416893,15714766.3126874,0.0,1.0
2010-01-11,20.46,20.61,19.93,20.1,6663400,7.40060206343034,7.4548586767986,7.2088953628625,7.27038619134653,18421901.7360334,0.0,1.0
2010-01-12,20.43,20.9,20.15,20.23,4553600,7.38975074075669,7.55975479597723,7.28847172913594,7.31740858959902,12589064.4033379,0.0,1.0
2010-01-13,20.23,20.54,19.96,20.47,3190400,7.31740858959902,7.42953892389341,7.21974668553615,7.40421917098823,8820307.24534637,0.0,1.0
2010-01-14,19.92,20.32,19.73,20.2,3322000,7.20527825530462,7.34996255761997,7.13655321170482,7.30655726692536,9184133.86065717,0.0,1.0
2010-01-15,19.39,20.02,19.36,19.82,3155400,7.01357155473677,7.24144933088345,7.00272023206312,7.16910717972578,8723544.84765734,0.0,1.0
2010-01-19,19.34,19.54,19.17,19.39,4890700,6.99548601694735,7.06782816810503,6.93399518846333,7.01357155473677,13521024.5250801,0.0,1.0
2010-01-20,18.9,19.24,18.89,19.11,5126600,6.83633328440046,6.95931494136851,6.83271617684258,6.91229254311602,14173203.0855042,0.0,1.0
2010-01-21,18.68,19.09,18.52,18.95,6916600,6.75675691812702,6.90505832800026,6.69888319720088,6.85441882218988,19121908.5673153,0.0,1.0
2010-01-22,18.38,18.92,18.36,18.81,5490400,6.6482436913905,6.84356749951623,6.64100947627474,6.80377931637951,15178979.0934835,0.0,1.0
2010-01-25,18.6,18.75,18.39,18.6,3461100,6.72782005766395,6.78207667103221,6.65186079894839,6.72782005766395,9568695.27547277,0.0,1.0
2010-01-26,19.4,19.82,18.65,18.96,8012900,7.01718866229466,7.16910717972578,6.74590559545337,6.85803592974777,22152783.3269295,0.0,1.0
2010-01-27,19.71,19.81,19.21,19.35,5122100,7.12931899658906,7.16549007216789,6.94846361869486,6.99910312450524,14160762.2058014,0.0,1.0
2010-01-28,19.21,19.75,19.14,19.75,4520700,6.94846361869486,7.14378742682059,6.92314386578968,7.14378742682059,12498107.7495102,0.0,1.0
2010-01-29,19.02,19.46,18.94,19.37,3554700,6.87973857509507,7.03889130764196,6.850801714632,7.00633733962101,9827465.57329262,0.0,1.0
2010-02-01,19.65,19.67,19.12,19.23,3070800,7.10761635124175,7.11485056635752,6.91590965067391,6.95569783381063,8489656.30924325,0.0,1.0
2010-02-02,20.32,20.33,19.66,19.68,5572500,7.34996255761997,7.35357966517785,7.11123345879964,7.1184676739154,15405956.0320626,0.0,1.0
2010-02-03,20.26,20.32,20.0,20.23,6301000,7.32825991227267,7.34996255761997,7.23421511576769,7.31740858959902,17419996.2239617,0.0,1.0
2010-02-04,20.03,20.3,19.96,20.17,8675400,7.24506643844134,7.3427283425042,7.21974668553615,7.29570594425171,23984357.2831864,0.0,1.0
2010-02-05,20.47,20.51,19.84,19.98,7955500,7.40421917098823,7.41868760121976,7.17634139484155,7.22698090065192,21994092.9947195,0.0,1.0
2010-02-08,20.01,20.44,20.01,20.38,1100900,7.23783222332557,7.39336784831458,7.23783222332557,7.37166520296727,3043592.1033105,0.0,1.0
2010-02-09,20.34,20.45,19.99,20.27,1029200,7.35719677273574,7.39698495587246,7.2305980082098,7.33187701983055,2845367.42004466,0.0,1.0
2010-02-10,20.09,20.36,19.9,20.25,3786800,7.26676908378864,7.36443098785151,7.19804404018885,7.32464280471478,10469138.5019677,0.0,1.0
2010-02-11,20.34,20.37,19.88,20.0,2641500,7.35719677273574,7.36804809540939,7.19080982507308,7.23421511576769,7302796.38558878,0.0,1.0
2010-02-12,20.48,20.55,19.84,20.05,5100100,7.40783627854611,7.4331560314513,7.17634139484155,7.25230065355711,14099940.127254,0.0,1.0
2010-02-16,20.83,20.84,20.48,20.74,3053000,7.53443504307205,7.53805215062993,7.40783627854611,7.50188107505109,8440445.71841853,0.0,1.0
2010-02-17,21.05,21.17,20.77,20.91,3577700,7.61401140934549,7.6574167000401,7.51273239772474,7.56337190353512,9891052.29177399,0.0,1.0
2010-02-18,21.34,21.37,20.9,20.96,2260400,7.71890752852412,7.72975885119777,7.55975479597723,7.58145744132454,6249192.1067518,0.0,1.0
2010-02-19,21.4,21.48,21.17,21.2,2877100,7.74061017387143,7.7695470343345,7.6574167000401,7.66826802271375,7954145.55403273,0.0,1.0
2010-02-22,21.5,21.73,21.32,21.6,5583600,7.77678124945026,7.85997472328159,7.71167331340835,7.8129523250291,15436643.5353298,0.0,1.0
2010-02-23,21.03,21.52,20.97,21.45,7453500,7.60677719422972,7.78401546456603,7.58507454888242,7.75869571166084,20606243.7478652,0.0,1.0
2010-02-24,21.54,21.56,20.87,20.87,7085800,7.84550629305005,7.85279088570841,7.60147243899511,7.60147243899511,19454210.6396888,0.15,1.0
2010-02-25,22.15,22.53,21.9,22.03,17572600,8.06768636912993,8.20609362963871,7.97662896090047,8.02397881317979,48245937.2106178,0.0,1.0
2010-02-26,22.11,22.26,21.99,22.15,6981300,8.05311718381322,8.10775162875089,8.00940962786308,8.06768636912993,19167303.7256004,0.0,1.0
2010-03-01,22.53,22.72,22.16,22.25,4907500,8.20609362963871,8.27529725989309,8.07132866545911,8.10410933242171,13473642.8793182,0.0,1.0
2010-03-02,22.43,22.72,22.4,22.61,1075600,8.16967066634692,8.27529725989309,8.15874377735939,8.23523200027213,2953082.07457864,0.0,1.0
2010-03-03,22.65,22.75,22.35,22.5,802400,8.24980118558885,8.28622414888063,8.1405322957135,8.19516674065117,2203005.81688536,0.0,1.0
2010-03-04,22.98,23.02,22.51,22.73,4048700,8.36999696445173,8.38456614976844,8.19880903698035,8.27893955622227,11115789.6944464,0.0,1.0
2010-03-05,23.28,23.38,22.92,23.17,2860700,8.47926585432708,8.51568881761886,8.34814318647666,8.43920059470612,7854111.09217842,0.0,1.0
2010-03-08,23.47,23.63,23.21,23.32,3407800,8.54846948458147,8.60674622584832,8.45376978002283,8.49383503964379,9356185.47206124,0.0,1.0
2010-03-09,23.59,23.62,23.31,23.48,4247100,8.59217704053161,8.60310392951914,8.49019274331461,8.55211178091064,11660501.003108,0.0,1.0
2010-03-10,23.49,23.77,23.44,23.6,4881700,8.55575407723982,8.65773837445682,8.53754259559393,8.59581933686079,13402808.4450265,0.0,1.0
2010-03-11,23.61,23.66,23.24,23.35,2738300,8.59946163318996,8.61767311483585,8.46469666901037,8.50476192863133,7518059.35739929,0.0,1.0
2010-03-12,23.74,23.74,23.42,23.7,3086200,8.64681148546928,8.64681148546928,8.53025800293558,8.63224230015257,8473226.01205335,0.0,1.0
2010-03-15,23.71,23.79,23.46,23.73,2439400,8.63588459648175,8.66502296711517,8.54482718825229,8.6431691891401,6697423.21748524,0.0,1.0
2010-03-16,24.71,24.85,23.99,24.05,8786800,9.00011422939958,9.05110637800807,8.73786889369874,8.75972267167381,24124341.3656634,0.0,1.0
2010-03-17,24.68,24.94,24.44,24.91,6765600,8.98918734041204,9.08388704497068,8.90177222851176,9.07296015598314,18575094.9086735,0.0,1.0
2010-03-18,24.75,24.84,24.5,24.78,3452500,9.01468341471629,9.04746408167889,8.92362600648683,9.02561030370383,9478910.24775264,0.0,1.0
2010-03-19,24.67,24.91,24.43,24.67,3481000,8.98554504408286,9.07296015598314,8.89812993218258,8.98554504408286,9557157.58795857,0.0,1.0
2010-03-22,25.29,25.4,24.45,24.54,4867700,9.21136741649192,9.25143267611288,8.90541452484094,8.93819519180354,13364371.1551008,0.0,1.0
2010-03-23,25.46,25.49,24.96,25.38,3588400,9.27328645408795,9.28421334307548,9.09117163762903,9.24414808345452,9852026.51210299,0.0,1.0
2010-03-24,24.98,25.37,24.89,25.31,3696500,9.09845623028739,9.24050578712534,9.06567556332478,9.21865200915027,10148817.3007437,0.0,1.0
2010-03-25,25.34,25.68,25.15,25.25,4862000,9.22957889813781,9.35341697332987,9.16037526788342,9.1967982311752,13348721.6870596,0.0,1.0
2010-03-26,25.54,25.7,25.32,25.46,3729400,9.30242482472137,9.36070156598823,9.22229430547945,9.27328645408795,10239144.9320691,0.0,1.0
2010-03-29,25.78,25.82,25.2,25.6,3935300,9.38983993662166,9.40440912193837,9.17858674952931,9.32427860269645,10804447.6460481,0.0,1.0
2010-03-30,25.88,26.37,25.71,25.71,6886800,9.42626289991344,9.60473542004317,9.36434386231741,9.36434386231741,18907852.0186018,0.0,1.0
2010-03-31,24.62,24.97,24.56,24.88,6207600,9.3315631953548,9.46422148610923,9.30882177408261,9.43010935420095,16377868.1878379,1.0,1.0
2010-04-01,24.8,25.0,24.66,24.86,4944500,9.39978745917137,9.47559219674533,9.34672414286959,9.42252888044356,13045358.7948264,0.0,1.0
2010-04-05,25.73,25.77,24.81,24.81,4619300,9.75227948889029,9.76744043640509,9.40357769605007,9.40357769605007,12187364.9268766,0.0,1.0
2010-04-06,25.72,25.75,25.45,25.62,4392300,9.74848925201159,9.75985996264769,9.64615285628675,9.71058688322461,11588457.7681294,0.0,1.0
2010-04-07,25.68,25.8,25.33,25.71,6790500,9.7333283044968,9.77881114704118,9.60067001374237,9.7446990151329,17915766.7906297,0.0,1.0
2010-04-08,26.28,26.38,25.37,25.67,7797900,9.96074251721869,9.99864488600567,9.61583096125716,9.72953806761811,20573648.1638541,0.0,1.0
2010-04-09,26.62,26.67,25.96,26.36,5191400,10.0896105710944,10.1085617554879,9.83945493710035,9.99106441224828,13696769.2683713,0.0,1.0
2010-04-12,26.89,27.09,26.56,26.61,5508700,10.1919469668193,10.2677517043932,10.0668691498222,10.0858203342157,14533920.1118536,0.0,1.0
2010-04-13,27.19,27.22,26.6,26.69,5826800,10.3056540731802,10.3170247838163,10.082030097337,10.1161422292453,15373181.641358,0.0,1.0
2010-04-14,27.03,27.4,26.77,27.2,8089600,10.2450102831211,10.3852490476329,10.1464641242749,10.3094443100589,21343257.0546318,0.0,1.0
2010-04-15,27.56,27.84,26.75,26.94,6169800,10.4458928376921,10.5520194702956,10.1388836505175,10.2108981512128,16278138.2732975,0.0,1.0
2010-04-16,27.07,27.54,26.81,27.4,6160500,10.2601712306358,10.4383123639347,10.1616250717897,10.3852490476329,16253601.5482917,0.0,1.0
2010-04-19,27.26,27.33,26.74,27.08,5605700,10.3321857313311,10.358717389482,10.1350934136388,10.2639614675145,14789840.7920231,0.0,1.0
2010-04-20,27.59,27.68,27.27,27.52,3266700,10.4572635483281,10.4913756802364,10.3359759682098,10.4307318901773,8618722.5351521,0.0,1.0
2010-04-21,28.03,28.09,27.5,27.57,3268100,10.6240339709909,10.6467753922631,10.4231514164199,10.4496830745707,8622416.23569056,0.0,1.0
2010-04-22,28.59,28.76,27.6,27.87,3816900,10.836287236198,10.9007212631358,10.4610537852068,10.5633901809317,10070346.8467939,0.0,1.0
2010-04-23,28.48,28.76,28.25,28.49,3432800,10.7945946305323,10.9007212631358,10.7074191823222,10.798384867411,9056953.72047324,0.0,1.0
2010-04-26,28.57,28.78,28.42,28.5,3432300,10.8287067624406,10.9083017368932,10.7718532092601,10.8021751042897,9055634.54170947,0.0,1.0
2010-04-27,27.75,28.43,27.66,28.32,4622900,10.5179073383873,10.7756434461388,10.483795206479,10.7339508404731,12196863.0139757,0.0,1.0
2010-04-28,27.15,28.12,27.06,27.88,5508200,10.2904931256654,10.6581461028991,10.2563809937571,10.5671804178104,14532600.9330899,0.0,1.0
2010-04-29,27.55,27.8,27.22,27.22,5273600,10.4421026008134,10.5368585227808,10.3170247838163,10.3170247838163,13913642.2571334,0.0,1.0
2010-04-30,26.8,27.69,26.36,27.6,6686500,10.157834834911,10.4951659171151,9.99106441224828,10.4610537852068,17641377.6077675,0.0,1.0
2010-05-03,27.8,28.19,26.87,26.98,5395500,10.5368585227808,10.68467776105,10.1843664930619,10.2260590987276,14235258.0397383,0.0,1.0
2010-05-04,26.87,27.47,26.71,27.47,6195500,10.1843664930619,10.4117807057838,10.1237227030027,10.4117807057838,16345944.0617548,0.0,1.0
2010-05-05,26.5,27.31,26.15,26.39,4903600,10.0441277285501,10.3511369157246,9.91146943779562,10.0024351228844,12937449.9719507,0.0,1.0
2010-05-06,25.13,26.11,22.61,26.11,10502900,9.52486527616841,9.89630849028082,8.56972558273648,9.89630849028082,27710405.2757978,0.0,1.0
2010-05-07,24.93,25.84,24.17,24.99,8741700,9.44906053859444,9.79397209455597,9.16100253581339,9.47180195986663,23063729.9983282,0.0,1.0
2010-05-10,26.92,26.94,26.06,26.3,4744500,10.2033176774554,10.2108981512128,9.87735730588733,9.96832299097609,12517687.2893222,0.0,1.0
2010-05-11,27.16,27.54,26.43,26.43,4721900,10.2942833625441,10.4383123639347,10.0175960703992,10.0175960703992,12458060.4092003,0.0,1.0
2010-05-12,27.27,27.39,26.64,27.23,4518000,10.3359759682098,10.3814588107542,10.0971910448518,10.320815020695,11920099.3093388,0.0,1.0
2010-05-13,25.99,27.23,25.83,27.23,5516100,9.85082564773644,10.320815020695,9.79018185767728,10.320815020695,14553443.9575573,0.0,1.0
2010-05-14,25.45,25.9,25.19,25.73,5022400,9.64615285628675,9.81671351582816,9.5476066974406,9.75227948889029,13250886.8462202,0.0,1.0
2010-05-17,25.37,25.75,24.76,25.58,8134700,9.61583096125716,9.75985996264769,9.38462651165658,9.69542593570982,21462246.9791231,0.0,1.0
2010-05-18,24.47,25.87,24.34,25.75,9724100,9.27470964217433,9.80534280519207,9.22543656275125,9.75985996264769,25655652.4333646,0.0,1.0
2010-05-19,24.49,25.18,24.16,25.06,10008800,9.28229011593172,9.5438164605619,9.15721229893469,9.49833361801752,26406792.8214498,0.0,1.0
2010-05-20,23.88,24.56,23.36,23.6,10665000,9.05108566633114,9.30882177408261,8.85399334863884,8.94495903372759,28138083.0310089,0.0,1.0
2010-05-21,24.82,25.13,23.31,23.31,6600800,9.40736793292876,9.52486527616841,8.83504216424535,8.83504216424535,17415270.367659,0.0,1.0
2010-05-24,24.75,25.12,24.57,24.77,5922200,9.38083627477788,9.52107503928971,9.31261201096131,9.38841674853527,15624880.9494834,0.0,1.0
2010-05-25,24.67,24.75,23.62,24.01,7900000,9.35051437974829,9.38083627477788,8.95253950748499,9.10035874575422,20843024.467414,0.0,1.0
2010-05-26,24.33,25.11,24.19,24.99,6994100,9.22164632587256,9.51728480241101,9.16858300957078,9.47180195986663,18452936.3832329,0.0,1.0
2010-05-27,25.43,25.44,24.94,25.02,5203600,9.63857238252935,9.64236261940805,9.45285077547314,9.48317267050273,13728957.230207,0.0,1.0
2010-05-28,24.86,25.55,24.5,25.42,5713300,9.42252888044356,9.68405522507373,9.28608035281042,9.63478214565065,15073728.0619843,0.0,1.0
2010-06-01,25.23,25.68,24.45,24.51,6233800,9.56276764495539,9.7333283044968,9.26712916841693,9.28987058968912,16446993.1550589,0.0,1.0
2010-06-02,25.95,25.96,25.14,25.34,8321900,9.89251825340212,9.89633039916452,9.58373444664853,9.65997736189633,21829962.7524803,0.15,1.0
2010-06-03,26.26,27.47,26.13,26.56,8665600,10.0106947720362,10.4719644092854,9.96113687712515,10.1250591449079,22731554.7204237,0.0,1.0
2010-06-04,24.7,26.1,24.58,25.66,7109700,9.41600003310337,9.94970043983798,9.37025428395469,9.78196602629281,18650126.3150614,0.0,1.0
2010-06-07,23.89,24.99,23.84,24.76,6092800,9.10721622634978,9.52655226021268,9.08815549753783,9.43887290767771,15982599.7738872,0.0,1.0
2010-06-08,23.85,24.15,23.17,23.77,8754800,9.09196764330022,9.20633201617192,8.8327417314577,9.0614704772011,22965543.6745713,0.0,1.0
2010-06-09,24.2,24.96,23.99,23.99,5676000,9.22539274498387,9.51511582292551,9.14533768397368,9.14533768397368,14889252.2841032,0.0,1.0
2010-06-10,24.94,25.1,24.43,24.54,5429800,9.50749153140073,9.56848586359897,9.31307209751884,9.35500570090513,14243421.7850993,0.0,1.0
2010-06-11,25.08,25.17,24.42,24.51,3794500,9.56086157207419,9.5951708839357,9.30925995175645,9.34356926361796,9953711.73221098,0.0,1.0
2010-06-14,25.53,25.76,25.15,25.39,3954900,9.73240813138174,9.82008748391672,9.58754659241092,9.67903809070828,10374472.1385482,0.0,1.0
2010-06-15,25.97,26.08,25.36,25.77,4516800,9.9001425449269,9.94207614831319,9.66760165342111,9.8238996296791,11848445.1580052,0.0,1.0
2010-06-16,25.37,25.81,25.27,25.76,4714300,9.6714137991835,9.83914821272866,9.6332923415596,9.82008748391672,12366526.082267,0.0,1.0
2010-06-17,25.03,25.62,24.77,25.56,5811700,9.54180084326224,9.76671744324326,9.4426850534401,9.74384456866891,15245219.7849758,0.0,1.0
2010-06-18,24.66,25.27,24.59,25.13,5482200,9.40075145005381,9.6332923415596,9.37406642971708,9.57992230088614,14380877.1796882,0.0,1.0
2010-06-21,24.14,25.25,23.99,25.18,4983300,9.20251987040953,9.62566805003482,9.14533768397368,9.59898302969809,13072165.4170845,0.0,1.0
2010-06-22,23.19,24.65,23.11,24.23,8378300,8.84036602298248,9.39693930429142,8.80986885688336,9.23682918227104,21977910.9252822,0.0,1.0
2010-06-23,23.42,23.7,22.79,23.34,6277500,8.92804537551745,9.03478545686437,8.68788019248688,8.89754820941833,16467103.8078678,0.0,1.0
2010-06-24,22.94,23.22,22.51,23.18,5840300,8.74506237892273,8.85180246026965,8.58114011113996,8.83655387722009,15320243.149198,0.0,1.0
2010-06-25,23.09,23.39,22.72,23.02,6661600,8.80224456535858,8.91660893823028,8.66119517215015,8.77555954502185,17474672.8357614,0.0,1.0
2010-06-28,22.95,23.28,22.8,23.28,3851400,8.74887452468512,8.87467533484399,8.69169233824927,8.87467533484399,10102971.5022895,0.0,1.0
2010-06-29,21.97,22.59,21.83,22.45,6965400,8.37528423997089,8.61163727723908,8.32191419929743,8.55826723656561,18271599.3410311,0.0,1.0
2010-06-30,22.07,22.72,21.81,21.88,5208900,8.41340569759479,8.66119517215015,8.31428990777265,8.34097492810938,13663958.1082919,0.0,1.0
2010-07-01,22.71,22.82,21.78,21.98,7673600,8.65738302638776,8.69931662977405,8.30285347048548,8.37909638573328,20129345.7236248,0.0,1.0
2010-07-02,22.58,23.03,22.46,22.73,7506300,8.60782513147668,8.77937169078424,8.562079382328,8.66500731791254,19690485.2748703,0.0,1.0
2010-07-06,22.61,23.43,22.4,22.87,4971100,8.61926156876386,8.93185752127984,8.53920650775366,8.718377358586,13040162.4435351,0.0,1.0
2010-07-07,23.68,23.74,22.54,22.54,6072600,9.02716116533959,9.05003403991393,8.59257654842713,8.59257654842713,15929611.2439121,0.0,1.0
2010-07-08,24.21,24.32,23.41,24.21,9021500,9.22920489074626,9.27113849413255,8.92423322975506,9.22920489074626,23665149.6619163,0.0,1.0
2010-07-09,24.42,24.42,23.95,24.28,3178500,9.30925995175645,9.30925995175645,9.13008910092412,9.25588991108299,8337823.88742459,0.0,1.0
2010-07-12,23.93,24.4,23.81,24.28,4972900,9.12246480939934,9.30163566023167,9.07671906025066,9.25588991108299,13044884.1937309,0.0,1.0
2010-07-13,24.59,24.72,24.05,24.14,7487000,9.37406642971708,9.42362432462815,9.16821055854802,9.20251987040953,19639857.619993,0.0,1.0
2010-07-14,24.83,24.86,24.22,24.65,4034700,9.46555792801444,9.47699436530161,9.23301703650865,9.39693930429142,10583803.0638955,0.0,1.0
2010-07-15,25.05,25.12,24.47,24.79,4143000,9.54942513478702,9.57611015512375,9.3283206805684,9.45030934496488,10867895.0340098,0.0,1.0
2010-07-16,23.5,24.85,23.42,24.84,5913200,8.95854254161657,9.47318221953922,8.92804537551745,9.46937007377683,15511474.0321281,0.0,1.0
2010-07-19,23.7,23.87,23.29,23.73,3673300,9.03478545686437,9.099591934825,8.87848748060638,9.04622189415154,9635780.55236015,0.0,1.0
2010-07-20,24.42,24.46,23.38,23.59,4741500,9.30925995175645,9.32450853480601,8.91279679246789,8.99285185347808,12437876.9741147,0.0,1.0
2010-07-21,24.27,24.79,24.14,24.6,4184700,9.2520777653206,9.45030934496488,9.20251987040953,9.37787857547947,10977282.2468792,0.0,1.0
2010-07-22,25.22,25.34,24.57,24.63,3765500,9.61423161274765,9.65997736189633,9.3664421381923,9.38931501276664,9877639.09016747,0.0,1.0
2010-07-23,25.62,25.65,24.98,25.19,5625700,9.76671744324326,9.77815388053042,9.52274011445029,9.60279517546048,14757305.598076,0.0,1.0
2010-07-26,26.25,26.25,25.29,25.75,3343500,10.0068826262738,10.0068826262738,9.64091663308438,9.81627533815433,8770650.98870668,0.0,1.0
2010-07-27,25.43,26.54,25.29,26.48,4323800,9.69428667375784,10.1174348533831,9.64091663308438,10.0945619788088,11342168.6092328,0.0,1.0
2010-07-28,25.36,25.9,25.22,25.41,2968200,9.66760165342111,9.87345752459017,9.61423161274765,9.68666238223306,7786166.07288144,0.0,1.0
2010-07-29,25.48,26.0,24.79,25.62,5533500,9.71334740256979,9.91157898221408,9.45030934496488,9.76671744324326,14515447.0602687,0.0,1.0
2010-07-30,25.64,25.71,24.73,25.11,4657900,9.77434173476803,9.80102675510476,9.42743647039054,9.57229800936136,12218577.9094652,0.0,1.0
2010-08-02,26.23,26.44,25.66,26.28,5231700,9.99925833474905,10.0793133957592,9.78196602629281,10.018319063561,13723766.9441055,0.0,1.0
2010-08-03,25.52,26.31,25.33,26.2,5181200,9.72859598561935,10.0297555008482,9.65616521613394,9.98782189746188,13591295.6191676,0.0,1.0
2010-08-04,26.04,26.18,25.68,25.7,4635800,9.92682756526363,9.9801976059371,9.78959031781759,9.79721460934237,12160605.3098389,0.0,1.0
2010-08-05,26.33,26.38,25.36,26.23,4197600,10.0373797923729,10.0564405211849,9.66760165342111,9.99925833474905,11011121.4566159,0.0,1.0
2010-08-06,26.13,26.33,25.73,25.89,2940300,9.96113687712515,10.0373797923729,9.80865104662954,9.86964537882779,7712978.94484647,0.0,1.0
2010-08-09,26.79,26.93,26.26,26.26,3777600,10.2127384974429,10.2661085381163,10.0106947720362,10.0106947720362,9909379.74426147,0.0,1.0
2010-08-10,25.78,26.54,25.59,26.51,5697000,9.82771177544149,10.1174348533831,9.75528100595608,10.105998416096,14944339.3697209,0.0,1.0
2010-08-11,25.12,25.42,24.98,25.29,4016700,9.57611015512375,9.69047452799545,9.52274011445029,9.64091663308438,10536585.5619375,0.0,1.0
2010-08-12,25.29,25.38,24.58,24.84,3337900,9.64091663308438,9.67522594494589,9.37025428395469,9.46937007377683,8755961.0992086,0.0,1.0
2010-08-13,24.89,25.23,24.63,25.2,4454700,9.48843080258878,9.61804375851004,9.38931501276664,9.60660732122287,11685544.7762499,0.0,1.0
2010-08-16,24.88,25.06,24.5,24.72,4163400,9.48461865682639,9.55323728054941,9.33975711785557,9.42362432462815,10921408.2028956,0.0,1.0
2010-08-17,25.56,25.83,25.09,25.22,4653800,9.74384456866891,9.84677250425344,9.56467371783658,9.61423161274765,12207822.8117969,0.0,1.0
2010-08-18,25.78,25.95,25.19,25.59,4799200,9.82771177544149,9.89251825340212,9.60279517546048,9.75528100595608,12589235.2998358,0.0,1.0
2010-08-19,25.86,26.58,25.63,25.85,6937100,9.85820894154061,10.1326834364327,9.77052958900564,9.85439679577823,18197362.9351748,0.0,1.0
2010-08-20,25.56,25.9,24.86,25.7,3621200,9.74384456866891,9.87345752459017,9.47699436530161,9.79721460934237,9499112.11613715,0.0,1.0
2010-08-23,24.84,25.95,24.83,25.75,4061000,9.46937007377683,9.89251825340212,9.46555792801444,9.81627533815433,10652793.0806454,0.0,1.0
2010-08-24,24.46,24.84,24.22,24.52,3936200,9.32450853480601,9.46937007377683,9.23301703650865,9.34738140938035,10325418.4004029,0.0,1.0
2010-08-25,24.52,24.69,23.98,24.07,5459600,9.4045635958162,9.46976652449845,9.19744841059023,9.23196760812789,14234513.9820793,0.15,1.0
2010-08-26,24.32,24.92,24.27,24.59,3866400,9.32785426795473,9.55798225153914,9.30867693598936,9.43141186056771,10080651.4873455,0.0,1.0
2010-08-27,24.96,25.03,23.85,24.52,4192700,9.57332411711143,9.60017238186295,9.14758734748028,9.4045635958162,10931395.4818419,0.0,1.0
2010-08-30,24.14,24.89,24.13,24.89,3159600,9.25881587287941,9.54647585235992,9.25498040648633,9.54647585235992,8237850.82749246,0.0,1.0
2010-08-31,23.6,24.43,23.57,23.89,6815600,9.05170068765344,9.37004439827854,9.04019428847422,9.16292921305257,17769937.9984358,0.0,1.0
2010-09-01,24.27,24.51,23.83,23.91,5412100,9.30867693598936,9.40072812942313,9.13991641469413,9.17060014583872,14110669.8517129,0.0,1.0
2010-09-02,25.75,25.83,24.64,24.92,5800100,9.87632596216424,9.90700969330883,9.45058919253308,9.55798225153914,15122280.8534432,0.0,1.0
2010-09-03,26.21,26.47,25.78,25.91,3877600,10.0527574162456,10.1524795424655,9.88783236134346,9.93769342445342,10109852.6296635,0.0,1.0
2010-09-07,25.89,26.16,25.73,26.16,3402600,9.93002249166727,10.0335800842803,9.86865502937809,10.0335800842803,8871411.32599882,0.0,1.0
2010-09-08,25.12,25.56,24.91,25.53,8096400,9.63469157940061,9.80345210069584,9.55414678514607,9.79194570151662,21109297.2020857,0.0,1.0
2010-09-09,25.23,25.6,25.07,25.52,3339800,9.67688170972442,9.81879396626814,9.61551424743524,9.78811023512355,8707676.3494301,0.0,1.0
2010-09-10,25.38,25.55,25.2,25.28,2761000,9.73441370562052,9.79961663430277,9.6653753105452,9.69605904168979,7198603.03035406,0.0,1.0
2010-09-13,25.74,26.02,25.64,25.74,3797000,9.87249049577117,9.97988355477722,9.83413583184043,9.87249049577117,9899708.69476797,0.0,1.0
2010-09-14,26.51,26.69,25.75,25.77,4066800,10.1678214080378,10.2368598031131,9.87632596216424,9.88399689495039,10603143.3552495,0.0,1.0
2010-09-15,26.43,26.58,26.13,26.32,3642600,10.1371376768932,10.1946696727893,10.022073685101,10.0949475465694,9497150.08995574,0.0,1.0
2010-09-16,26.45,26.58,25.94,26.25,2674100,10.1448086096794,10.1946696727893,9.94919982363264,10.0680992818179,6972033.45290466,0.0,1.0
2010-09-17,26.77,26.83,26.26,26.62,3953100,10.2675435342577,10.2905563326162,10.071934748211,10.2100115383616,10306699.615825,0.0,1.0
2010-09-20,27.4,27.5,26.74,26.89,3667300,10.5091779170214,10.5475325809521,10.2560371350785,10.3135691309746,9561549.03774624,0.0,1.0
2010-09-21,26.48,27.43,26.38,27.4,4623500,10.1563150088586,10.5206843162006,10.1179603449279,10.5091779170214,12054596.5631445,0.0,1.0
2010-09-22,26.18,26.73,25.96,26.39,2414500,10.0412510170664,10.2522016686854,9.95687075641878,10.1217958113209,6295192.6898913,0.0,1.0
2010-09-23,26.22,26.6,25.83,25.87,2339600,10.0565928826387,10.2023406055755,9.90700969330883,9.92235155888112,6099910.05063975,0.0,1.0
2010-09-24,27.18,27.25,26.56,26.78,2700500,10.4247976563737,10.4516459211253,10.1869987400032,10.2713790006508,7040864.71693996,0.0,1.0
2010-09-27,26.98,27.24,26.84,27.1,1619100,10.3480883285123,10.4478104547322,10.2943917990092,10.3941139252292,4221390.13634416,0.0,1.0
2010-09-28,27.26,27.38,26.65,27.07,3247400,10.4554813875183,10.5015069842352,10.2215179375409,10.3826075260499,8466766.92530672,0.0,1.0
2010-09-29,27.59,27.69,27.05,27.22,3504000,10.5820517784898,10.6204064424205,10.3749365932638,10.440139521946,9135785.95377057,0.0,1.0
2010-09-30,26.78,27.75,26.47,27.74,6356200,10.2713790006508,10.6434192407789,10.1524795424655,10.6395837743859,16572169.7144283,0.0,1.0
2010-10-01,26.82,27.1,25.99,25.99,5458300,10.2867208662231,10.3941139252292,9.968377155598,9.968377155598,14231124.5637746,0.0,1.0
2010-10-04,26.62,27.05,26.34,26.63,3009000,10.2100115383616,10.3749365932638,10.1026184793556,10.2138470047547,7845199.75310954,0.0,1.0
2010-10-05,27.81,27.97,26.86,26.86,5391100,10.6664320391374,10.7277995014266,10.3020627317954,10.3020627317954,14055917.7098666,0.0,1.0
2010-10-06,27.59,27.75,27.32,27.63,3039300,10.5820517784898,10.6434192407789,10.4784941858768,10.5973936440621,7924199.27205904,0.0,1.0
2010-10-07,28.64,28.96,28.07,28.25,6811900,10.9847757497625,11.1075106743408,10.7661541653573,10.8351925604326,17760291.1924914,0.0,1.0
2010-10-08,28.81,29.2,28.58,28.69,4491300,11.0499786784447,11.1995618677746,10.961762951404,11.0039530817278,11709918.7939983,0.0,1.0
2010-10-11,29.31,29.48,28.78,28.78,3630100,11.2417519980984,11.3069549267807,11.0384722792655,11.0384722792655,9464559.52933295,0.0,1.0
2010-10-12,29.71,29.85,29.02,29.3,4924100,11.3951706538213,11.4488671833244,11.1305234726993,11.2379165317053,12838334.3650006,0.0,1.0
2010-10-13,29.35,29.95,29.26,29.9,4336800,11.2570938636707,11.4872218472551,11.222574666133,11.4680445152897,11307099.464701,0.0,1.0
2010-10-14,29.18,29.41,28.84,29.28,3243600,11.1918909349884,11.2801066620291,11.0614850776239,11.2302455989192,8456859.39487741,0.0,1.0
2010-10-15,29.26,29.6,29.01,29.53,3253900,11.222574666133,11.3529805234975,11.1266880063062,11.326132258746,8483714.01683055,0.0,1.0
2010-10-18,29.35,29.47,28.98,29.33,2093500,11.2570938636707,11.3031194603876,11.115181607127,11.2494229308845,5458267.09309896,0.0,1.0
2010-10-19,28.63,29.08,28.38,28.96,3200900,10.9809402833694,11.1535362710577,10.8850536235426,11.1075106743408,8345530.03979005,0.0,1.0
2010-10-20,29.05,29.28,28.17,28.58,4661400,11.1420298718785,11.2302455989192,10.804508829288,10.961762951404,12153411.1429527,0.0,1.0
2010-10-21,28.8,29.52,28.6,29.2,2683000,11.0461432120517,11.3222967923529,10.9694338841902,11.1995618677746,6995237.93206805,0.0,1.0
2010-10-22,29.06,29.24,28.74,28.93,2211800,11.1458653382716,11.2149037333469,11.0231304136932,11.0960042751616,5766704.15883269,0.0,1.0
2010-10-25,29.16,29.7,29.1,29.41,1682900,11.1842200022023,11.3913351874283,11.1612072038439,11.2801066620291,4387732.35776271,0.0,1.0
2010-10-26,29.4,29.49,28.79,29.12,2060400,11.2762711956361,11.3107903931737,11.0423077456586,11.16887813663,5371967.28856989,0.0,1.0
2010-10-27,29.2,29.38,28.65,29.11,2488600,11.1995618677746,11.2686002628499,10.9886112161556,11.1650426702369,6488389.53326299,0.0,1.0
2010-10-28,29.28,29.44,28.64,29.34,3390200,11.2302455989192,11.2916130612084,10.9847757497625,11.2532583972776,8839081.48986103,0.0,1.0
2010-10-29,29.39,29.51,29.02,29.12,3205100,11.272435729243,11.3184613259599,11.1305234726993,11.16887813663,8356480.46815929,0.0,1.0
2010-11-01,29.06,29.75,28.85,29.65,3302300,11.1458653382716,11.4105125193936,11.065320544017,11.3721578554629,8609904.6675618,0.0,1.0
2010-11-02,29.83,29.88,29.01,29.39,3361500,11.4411962505382,11.4603735825036,11.1266880063062,11.272435729243,8764253.56267122,0.0,1.0
2010-11-03,29.84,30.1,29.29,29.9,5415100,11.4450317169313,11.5447538431512,11.2340810653123,11.4680445152897,14118491.5862623,0.0,1.0
2010-11-04,31.43,31.46,30.32,30.32,5945600,12.05487087343,12.0663772726092,11.6291341037988,11.6291341037988,15501634.979092,0.0,1.0
2010-11-05,31.81,31.99,31.27,31.27,3932700,12.2006185963668,12.2696569914421,11.9935034111408,11.9935034111408,10253511.8208886,0.0,1.0
2010-11-08,32.09,32.14,31.39,31.59,3520100,12.3080116553728,12.3271889873382,12.0395290078577,12.1162383357192,9177762.59585274,0.0,1.0
2010-11-09,31.37,32.37,31.25,32.37,2685000,12.0318580750715,12.4154047143789,11.9858324783547,12.4154047143789,7000452.42176774,0.0,1.0
2010-11-10,31.8,32.28,31.26,31.28,3110000,12.1967831299737,12.3808855168412,11.9896679447477,11.9973388775339,8108531.48294138,0.0,1.0
2010-11-11,32.14,32.32,31.37,31.5,3038600,12.3271889873382,12.3962273824135,12.0318580750715,12.0817191381815,7922374.2006642,0.0,1.0
2010-11-12,31.64,32.15,31.4,31.87,2505600,12.1354156676845,12.3310244537313,12.0433644742508,12.2236313947252,6532712.69570995,0.0,1.0
2010-11-15,31.44,31.98,31.39,31.98,2880500,12.0587063398231,12.265821525049,12.0395290078577,12.265821525049,7510168.78990757,0.0,1.0
2010-11-16,31.09,32.13,30.71,31.28,4026800,11.9244650160655,12.3233535209451,11.7787172931287,11.9973388775339,10498853.5612567,0.0,1.0
2010-11-17,31.87,32.14,31.16,31.17,4726900,12.2236313947252,12.3271889873382,11.951313280817,11.9551487472101,12324185.680616,0.0,1.0
2010-11-18,33.26,34.4,33.02,33.23,13353000,12.7567612233624,13.1940043921728,12.6647100299287,12.7452548241832,34814540.4796516,0.0,1.0
2010-11-19,33.01,33.32,32.25,32.88,7880000,12.6608745635356,12.7797740217209,12.369379117662,12.6110135004256,20545089.4165846,0.0,1.0
2010-11-22,33.23,33.53,32.85,33.1,5398000,12.7452548241832,12.8603188159754,12.5995071012464,12.6953937610733,14073907.6993304,0.0,1.0
2010-11-23,32.99,33.35,32.52,32.69,6929700,12.7107356266455,12.8494402288157,12.5296490627012,12.5951484581704,17985646.9141537,0.15,1.0
2010-11-24,33.78,34.07,33.27,33.36,4841500,13.0151151702967,13.1268494331559,12.818616983889,12.8532931344315,12565841.1669877,0.0,1.0
2010-11-26,33.75,33.9,33.52,33.7,6992600,13.0035564534491,13.0613500376867,12.9149396242849,12.98429192537,18148900.3292943,0.0,1.0
2010-11-29,33.47,33.55,32.77,33.45,5212400,12.8956750962057,12.9264983411324,12.6259717030971,12.887969284974,13528491.2731192,0.0,1.0
2010-11-30,33.67,33.84,33.0,33.11,12344900,12.9727332085225,13.0382326039917,12.7145885322614,12.7569704940356,32040494.1903018,0.0,1.0
2010-12-01,34.64,34.76,34.13,34.53,12039600,13.3464650532586,13.3926999206487,13.1499668668509,13.3040830914844,31248105.1975763,0.0,1.0
2010-12-02,34.9,35.48,34.28,35.03,7851500,13.4466405992704,13.6701091249889,13.2077604510885,13.4967283722763,20378127.0107619,0.0,1.0
2010-12-03,31.83,32.13,31.53,31.95,4787700,13.4196702599595,13.5461516007697,13.2931889191493,13.4702627962836,11355904.2843769,3.0,1.0
2010-12-06,31.81,32.0,31.6,31.85,3712300,13.4112381705722,13.4913430197519,13.3227012320051,13.4281023493469,8805172.311317,0.0,1.0
2010-12-07,31.43,32.21,31.41,32.03,4503700,13.2510284722126,13.5798799583191,13.2425963828253,13.503991153833,10682287.1369443,0.0,1.0
2010-12-08,31.1,31.55,30.63,31.41,4731400,13.1118989973214,13.3016210085367,12.9137448967188,13.2425963828253,11222366.8005725,0.0,1.0
2010-12-09,31.31,31.5,31.15,31.44,2591100,13.2004359358885,13.2805407850683,13.1329792207898,13.2552445169063,6145807.7137768,0.0,1.0
2010-12-10,31.54,31.63,31.11,31.41,2499800,13.297404963843,13.3353493660861,13.1161150420151,13.2425963828253,5929254.03222539,0.0,1.0
2010-12-13,30.78,31.86,30.75,31.54,4288500,12.9769855671239,13.4323183940405,12.9643374330429,13.297404963843,10171856.1153687,0.0,1.0
2010-12-14,30.84,31.08,30.66,30.79,2776300,13.0022818352859,13.1034669079341,12.9263930307998,12.9812016118176,6585081.9944265,0.0,1.0
2010-12-15,30.54,30.93,30.44,30.77,2340100,12.8758004944758,13.040226237529,12.833640047539,12.9727695224302,5550462.98136274,0.0,1.0
2010-12-16,30.91,31.01,30.46,30.63,2296800,13.0317941481416,13.0739545950784,12.8420721369264,12.9137448967188,5447760.08529295,0.0,1.0
2010-12-17,31.24,31.52,30.77,30.91,3935900,13.1709236230328,13.2889728744557,12.9727695224302,13.0317941481416,9335527.22035201,0.0,1.0
2010-12-20,31.08,31.35,30.84,31.28,1995700,13.1034669079341,13.2173001146632,13.0022818352859,13.1877878018075,4733583.59553251,0.0,1.0
2010-12-21,31.73,31.88,31.03,31.45,2857600,13.3775098130228,13.4407504834279,13.0823866844657,13.2594605616,6777916.76233588,0.0,1.0
2010-12-22,31.06,32.0,30.9,31.85,2402500,13.0950348185467,13.4913430197519,13.027578103448,13.4281023493469,5698469.00248881,0.0,1.0
2010-12-23,31.06,31.16,30.66,31.01,1671800,13.0950348185467,13.1371952654835,12.9263930307998,13.0739545950784,3965327.98266838,0.0,1.0
2010-12-27,31.12,31.21,30.6,30.98,1116600,13.1203310867088,13.1582754889518,12.9010967626378,13.0613064609974,2648453.89726492,0.0,1.0
2010-12-28,30.65,31.2,30.64,31.09,2039200,12.9221769861062,13.1540594442581,12.9179609414125,13.1076829526278,4836760.86987518,0.0,1.0
2010-12-29,30.69,30.97,30.57,30.77,2072300,12.9390411648809,13.0570904163037,12.8884486285568,12.9727695224302,4915270.47403017,0.0,1.0
2010-12-30,31.19,31.28,30.63,30.72,1798400,13.1498433995645,13.1877878018075,12.9137448967188,12.9516892989619,4265609.42937599,0.0,1.0
2010-12-31,30.73,31.14,30.67,30.98,1392000,12.9559053436555,13.1287631760961,12.9306090754935,13.0613064609974,3301672.77896542,0.0,1.0
2011-01-03,30.69,31.5,30.57,31.02,3999200,12.9390411648809,13.2805407850683,12.8884486285568,13.078170639772,9485667.94370576,0.0,1.0
2011-01-04,29.92,30.65,29.87,30.61,4285300,12.6144057234681,12.9221769861062,12.5933254999997,12.9053128073315,10164266.0630032,0.0,1.0
2011-01-05,29.58,29.93,29.23,29.75,5496500,12.4710602038832,12.6186217681617,12.3234986396047,12.5427329636756,13037100.8833214,0.0,1.0
2011-01-06,28.89,29.31,28.5,29.27,7789500,12.1801531200198,12.357226997154,12.0157273769666,12.3403628183794,18475847.7814304,0.0,1.0
2011-01-07,28.68,29.26,28.4,28.89,5849400,12.0916161814527,12.3361467736857,11.9735669300299,12.1801531200198,13874141.3457473,0.0,1.0
2011-01-10,29.13,29.27,28.47,28.47,3036800,12.2813381926679,12.3403628183794,12.0030792428856,12.0030792428856,7202959.69480043,0.0,1.0
2011-01-11,28.97,29.47,28.52,29.34,3532800,12.2138814775692,12.4246837122528,12.0241594663539,12.3698751312351,8379417.81144324,0.0,1.0
2011-01-12,28.93,29.25,28.76,29.19,3911700,12.1970172987945,12.331930728992,12.1253445390021,12.30663446083,9278127.44933836,0.0,1.0
2011-01-13,29.43,29.65,28.87,28.92,12882900,12.4078195334781,12.5005725167389,12.1717210306325,12.1928012541008,30556839.2558431,0.0,1.0
2011-01-14,29.11,29.58,29.07,29.53,3407100,12.2729061032806,12.4710602038832,12.2560419245059,12.4499799804148,8081271.0669634,0.0,1.0
2011-01-18,29.09,29.36,28.75,29.28,2345000,12.2644740138933,12.3783072206224,12.1211284943084,12.344578863073,5562085.24904731,0.0,1.0
2011-01-19,28.66,29.1,28.58,29.04,2521500,12.0831840920653,12.2686900585869,12.049455734516,12.2433937904249,5980724.07482853,0.0,1.0
2011-01-20,29.07,29.22,28.55,28.57,4549200,12.2560419245059,12.319282594911,12.0368076004349,12.0452396898223,10790208.1940154,0.0,1.0
2011-01-21,28.68,29.36,28.61,29.29,4199200,12.0916161814527,12.3783072206224,12.062103868597,12.3487949077667,9960046.21654564,0.0,1.0
2011-01-24,28.81,28.97,28.6,28.73,1957800,12.1464247624704,12.2138814775692,12.0578878239033,12.112696404921,4643688.91282938,0.0,1.0
2011-01-25,28.42,28.73,28.05,28.65,5616400,11.9819990194172,12.112696404921,11.8260053657513,12.0789680473717,13321490.6578889,0.0,1.0
2011-01-26,28.7,28.93,28.13,28.52,3634800,12.10004827084,12.1970172987945,11.8597337233007,12.0241594663539,8621350.73059159,0.0,1.0
2011-01-27,29.41,29.54,28.65,28.75,4593200,12.3993874440908,12.4541960251085,12.0789680473717,12.1211284943084,10894571.4140402,0.0,1.0
2011-01-28,28.92,29.63,28.84,29.42,4396800,12.1928012541008,12.4921404273516,12.1590728965514,12.4036034887844,10428731.9501115,0.0,1.0
2011-01-31,29.24,29.24,28.64,29.05,3641800,12.3277146842983,12.3277146842983,12.074752002678,12.2476098351186,8637953.970141,0.0,1.0
2011-02-01,29.65,29.84,29.25,29.41,3958700,12.5005725167389,12.5806773659187,12.331930728992,12.3993874440908,9389606.34345574,0.0,1.0
2011-02-02,29.13,29.5,28.86,29.43,3887100,12.2813381926679,12.4373318463338,12.1675049859388,12.4078195334781,9219778.92177909,0.0,1.0
2011-02-03,31.29,31.48,30.34,30.91,9007000,13.1920038465012,13.272108695681,12.7914796006023,13.0317941481416,21363625.517343,0.0,1.0
2011-02-04,31.87,32.1,31.27,31.45,4954400,13.4365344387342,13.5335034666887,13.1835717571139,13.2594605616,11751298.574789,0.0,1.0
2011-02-07,31.94,32.08,31.68,31.94,3750900,13.4660467515899,13.5250713773013,13.3564295895544,13.4660467515899,8896727.31797512,0.0,1.0
2011-02-08,32.39,32.43,31.74,31.94,2570200,13.6557687628052,13.6726329415799,13.3817258577165,13.4660467515899,6096235.184265,0.0,1.0
2011-02-09,32.65,32.82,32.22,32.26,2948200,13.7653859248407,13.8370586846331,13.5840960030127,13.6009601817874,6992810.11993232,0.0,1.0
2011-02-10,32.57,32.84,32.31,32.49,3411500,13.7316575672913,13.8454907740204,13.6220404052558,13.6979292097419,8091707.38896586,0.0,1.0
2011-02-11,33.03,33.03,32.41,32.44,2669800,13.9255956232002,13.9255956232002,13.6642008521925,13.6768489862735,6332475.56413927,0.0,1.0
2011-02-14,32.8,33.17,32.53,33.03,2276200,13.8286265952457,13.9846202489116,13.7147933885166,13.9255956232002,5398899.12319044,0.0,1.0
2011-02-15,32.52,32.77,32.38,32.67,2056900,13.7105773438229,13.8159784611647,13.6515527181115,13.773818014228,4878743.34702152,0.0,1.0
2011-02-16,33.08,33.31,32.57,32.57,2214900,13.9466758466686,14.043644874623,13.7316575672913,13.7316575672913,5253502.182565,0.0,1.0
2011-02-17,33.15,33.39,32.76,32.88,2429100,13.9761881595243,14.0773732321724,13.8117624164711,13.8623549527951,5761561.31277649,0.0,1.0
2011-02-18,33.5,33.72,33.14,33.19,3142900,14.1237497238028,14.2165027070636,13.9719721148306,13.993052338299,7454617.36854196,0.0,1.0
2011-02-22,32.73,33.73,32.6,33.12,3302200,13.79911428239,14.2207187517573,13.7443057013723,13.9635400254433,7832459.66285891,0.0,1.0
2011-02-23,31.77,33.13,31.22,32.65,5305000,13.4786948856709,14.0556865458696,13.2453526701494,13.8520424305054,12504166.8670142,0.2,1.0
2011-02-24,32.14,32.75,31.22,31.85,6752600,13.6356705579309,13.8944682878729,13.2453526701494,13.512635571565,15916236.981376,0.0,1.0
2011-02-25,32.32,32.98,31.9,32.29,3529900,13.7120371011925,13.9920477598183,13.5338485002487,13.6993093439822,8320161.85181399,0.0,1.0
2011-02-28,32.02,32.46,31.67,32.39,3184400,13.5847595290898,13.771433301507,13.4362690283034,13.7417352013497,7505799.99459378,0.0,1.0
2011-03-01,31.57,32.4,31.41,31.93,3406200,13.3938431709358,13.7459777870865,13.3259617991477,13.546576257459,8028594.37934473,0.0,1.0
2011-03-02,32.14,32.28,31.42,31.5,3850900,13.6356705579309,13.6950667582454,13.3302043848845,13.3641450707785,9076775.90729214,0.0,1.0
2011-03-03,32.37,32.5,31.09,32.43,7664700,13.7332500298762,13.7884036444541,13.1901990555716,13.7587055442968,18066105.1433749,0.0,1.0
2011-03-04,32.31,32.79,32.03,32.27,5236500,13.7077945154557,13.91143863082,13.5890021148266,13.6908241725087,12342708.7274495,0.0,1.0
2011-03-07,31.6,32.68,31.47,32.42,3755900,13.4065709281461,13.8647701877156,13.3514173135683,13.75446295856,8852855.85972075,0.0,1.0
2011-03-08,31.41,31.91,31.23,31.64,3809500,13.3259617991477,13.5380910859855,13.2495952558862,13.4235412710931,8979193.9076137,0.0,1.0
2011-03-09,31.43,31.61,31.12,31.37,2536500,13.3344469706213,13.4108135138829,13.2029268127819,13.3089914562007,5978665.27015672,0.0,1.0
2011-03-10,31.15,31.48,30.85,31.05,3339800,13.2156545699921,13.355659899305,13.0883769978895,13.1732287126246,7872086.05135797,0.0,1.0
2011-03-11,31.64,31.8,31.02,31.05,2309300,13.4235412710931,13.4914226428812,13.1605009554143,13.1732287126246,5443142.79849121,0.0,1.0
2011-03-14,31.07,31.66,30.7,31.37,2253300,13.1817138840981,13.4320264425666,13.0247382118381,13.3089914562007,5311147.82308068,0.0,1.0
2011-03-15,30.55,30.7,29.55,30.06,4294000,12.9610994257868,13.0247382118381,12.5368408521113,12.7532127246858,10121186.1502279,0.0,1.0
2011-03-16,30.24,30.62,29.99,30.42,4110000,12.8295792679474,12.9907975259441,12.7235146245285,12.905945811209,9687488.37387904,0.0,1.0
2011-03-17,30.4,30.83,30.21,30.59,2230300,12.8974606397355,13.079891826416,12.8168515107371,12.9780697687338,5256935.60103708,0.0,1.0
2011-03-18,30.48,30.82,30.28,30.81,3780500,12.9314013256295,13.0756492406792,12.8465496108944,13.0714066549424,8910839.3667761,0.0,1.0
2011-03-21,31.25,31.53,30.56,30.81,3904700,13.2580804273597,13.3768728279888,12.9653420115236,13.0714066549424,9203585.36581153,0.0,1.0
2011-03-22,31.2,31.76,31.2,31.39,3253500,13.2368674986759,13.4744522999342,13.2368674986759,13.3174766276742,7668672.36603782,0.0,1.0
2011-03-23,31.57,31.71,31.03,31.2,2703300,13.3938431709358,13.4532393712504,13.1647435411511,13.2368674986759,6371821.7326295,0.0,1.0
2011-03-24,32.07,32.37,31.7,31.81,3370700,13.6059724577736,13.7332500298762,13.4489967855136,13.495665228618,7944918.99314697,0.0,1.0
2011-03-25,32.28,32.77,31.96,32.0,3456900,13.6950667582454,13.9029534593464,13.5593040146693,13.5762743576163,8148096.97315391,0.0,1.0
2011-03-28,32.04,32.76,31.98,32.3,3241700,13.5932447005633,13.8987108736097,13.5677891861428,13.703551929719,7640859.13907633,0.0,1.0
2011-03-29,32.55,32.66,32.04,32.07,2843900,13.8096165731378,13.8562850162421,13.5932447005633,13.6059724577736,6703223.40303519,0.0,1.0
2011-03-30,33.23,33.36,32.61,32.71,2797900,14.0981124032372,14.153266017815,13.8350720875584,13.8774979449259,6594798.95894796,0.0,1.0
2011-03-31,32.88,33.1,32.53,33.1,3003200,13.9496219024507,14.0429587886594,13.8011314016643,14.0429587886594,7078701.96701548,0.0,1.0
2011-04-01,32.99,33.3,32.81,33.01,3328100,13.9962903455551,14.1278105033945,13.9199238022935,14.0047755170286,7844508.52970966,0.0,1.0
2011-04-04,33.33,33.38,32.64,33.01,3574200,14.1405382606047,14.1617511892885,13.8477998447686,14.0047755170286,8424579.30557628,0.0,1.0
2011-04-05,34.49,34.89,33.32,33.34,7373400,14.6326782060683,14.8023816355385,14.136295674868,14.1447808463415,17379495.565927,0.0,1.0
2011-04-06,35.23,35.33,34.52,34.76,6246600,14.9466295505882,14.9890554079557,14.6454059632786,14.7472280209607,14723568.0964167,0.0,1.0
2011-04-07,35.8,36.08,34.98,35.6,9100400,15.1884569375832,15.3072493382124,14.8405649071693,15.1036052228481,21450126.325462,0.0,1.0
2011-04-08,37.17,37.2,35.71,35.96,9945800,15.7696911835187,15.7824189407289,15.1502736659524,15.2563383093713,23442779.0435343,0.0,1.0
2011-04-11,37.45,37.99,36.96,37.03,9474700,15.8884835841478,16.1175832139326,15.6805968830468,15.7102949832041,22332371.3128934,0.0,1.0
2011-04-12,37.16,37.64,36.75,37.05,7955200,15.7654485977819,15.9690927131462,15.591502582575,15.7187801546776,18750829.0783169,0.0,1.0
2011-04-13,37.95,38.11,37.3,37.41,5419400,16.1006128709856,16.1684942427737,15.8248447980965,15.8715132412008,12773813.7453528,0.0,1.0
2011-04-14,37.67,37.98,37.38,37.7,3615900,15.9818204703564,16.1133406281958,15.8587854839905,15.9945482275667,8522868.42119448,0.0,1.0
2011-04-15,37.88,38.22,37.68,37.96,5112300,16.0709147708283,16.215162685878,15.9860630560932,16.1048554567223,12049962.7284141,0.0,1.0
2011-04-18,37.87,37.99,37.17,37.37,3733000,16.0666721850915,16.1175832139326,15.7696911835187,15.8545428982538,8798879.3429904,0.0,1.0
2011-04-19,38.09,38.71,37.79,37.85,5272200,16.1600090713002,16.423049386979,16.0327314991975,16.058187013618,12426855.5242737,0.0,1.0
2011-04-20,39.19,39.79,38.5,38.6,5541300,16.6266935023432,16.8812486465485,16.3339550865071,16.3763809438747,13061138.5221839,0.0,1.0
2011-04-21,39.37,39.6,38.92,39.35,4610000,16.7030600456048,16.8006395175502,16.5121436874508,16.6945748741313,10866014.9400444,0.0,1.0
2011-04-25,40.26,40.3,39.25,39.27,4906200,17.080650176176,17.097620519123,16.6521490167637,16.6606341882373,11564174.0778407,0.0,1.0
2011-04-26,40.78,41.16,39.99,40.31,4600000,17.3012646344873,17.462482892484,16.9661003612836,17.1018631048598,10842444.408721,0.0,1.0
2011-04-27,41.14,41.23,40.62,40.91,3452400,17.4539977210105,17.4921809926412,17.2333832626992,17.3564182490651,8137490.23405837,0.0,1.0
2011-04-28,41.01,41.48,40.9,40.93,2868600,17.3988441064326,17.5982456360601,17.3521756633283,17.3649034205386,6761442.61540376,0.0,1.0
2011-04-29,41.16,41.24,40.69,41.09,5429400,17.462482892484,17.496423578378,17.2630813628565,17.4327847923267,12797384.2766761,0.0,1.0
2011-05-02,40.95,41.59,40.66,41.33,5768400,17.3733885920121,17.6449140791644,17.2503536056462,17.5346068500088,13596425.2885362,0.0,1.0
2011-05-03,41.23,41.61,40.69,40.8,3694200,17.4921809926412,17.6533992506379,17.2630813628565,17.3097498059608,8707425.68145597,0.0,1.0
2011-05-04,40.32,41.9,40.26,41.21,5618800,17.1061056905965,17.7764342370038,17.080650176176,17.4836958211677,13243810.1399396,0.0,1.0
2011-05-05,40.42,41.1,39.98,40.26,6723200,17.1485315479641,17.4370273780634,16.9618577755469,17.080650176176,15846939.6192855,0.0,1.0
2011-05-06,41.07,41.66,40.83,41.05,4303600,17.4242996208532,17.6746121793217,17.322477563171,17.4158144493797,10143813.8602982,0.0,1.0
2011-05-09,41.16,41.79,40.87,41.04,3801000,17.462482892484,17.7297657938995,17.3394479061181,17.4115718636429,8959158.95598884,0.0,1.0
2011-05-10,42.04,42.25,41.24,41.3,3997600,17.8358304373184,17.9249247377903,17.496423578378,17.5218790927985,9422555.60180508,0.0,1.0
2011-05-11,41.97,42.16,41.58,42.04,3346000,17.8061323371611,17.8867414661595,17.6406714934277,17.8358304373184,7886699.78077842,0.0,1.0
2011-05-12,42.11,42.27,41.56,41.95,3264400,17.8655285374757,17.9334099092638,17.6321863219542,17.7976471656876,7694364.24518023,0.0,1.0
2011-05-13,41.84,42.4,41.81,42.23,2889500,17.7509787225833,17.9885635238416,17.738250965373,17.9164395663168,6810705.02586946,0.0,1.0
2011-05-16,41.51,41.92,41.41,41.71,3325900,17.6109733932704,17.7849194084774,17.5685475359028,17.6958251080055,7839323.01281856,0.0,1.0
2011-05-17,41.62,41.72,41.12,41.38,3245900,17.6576418363747,17.7000676937423,17.4455125495369,17.5558197786926,7650758.76223211,0.0,1.0
2011-05-18,42.45,42.75,41.51,41.74,4687600,18.0097764525254,18.137054024628,17.6109733932704,17.7085528652158,11048922.2631132,0.0,1.0
2011-05-19,40.81,42.69,40.62,42.05,8051800,17.3139923916975,18.1115985102075,17.2333832626992,17.8400730230552,18978520.4109001,0.0,1.0
2011-05-20,39.66,40.68,38.72,40.64,8297400,16.8260950319707,17.2588387771197,16.4272919727157,17.2418684341727,19557412.6602005,0.0,1.0
2011-05-23,39.66,40.25,39.4,39.49,5385900,16.8260950319707,17.0764075904393,16.7157878028151,16.7539710744459,12694852.4654197,0.0,1.0
2011-05-24,39.07,39.74,38.76,39.67,6067700,16.5757824735022,16.8600357178647,16.4442623156627,16.8303376177075,14301891.2910427,0.0,1.0
2011-05-25,38.8,39.06,38.45,38.88,4082100,16.4612326586098,16.5715398877654,16.3127421578233,16.4951733445038,9621726.59148699,0.0,1.0
2011-05-26,40.0,40.02,38.75,38.75,6181700,16.9703429470204,16.9788281184939,16.440019729926,16.440019729926,14570595.3481285,0.0,1.0
2011-05-27,39.55,40.0,39.4,39.87,3742200,16.7794265888664,16.9703429470204,16.7157878028151,16.9151893324426,8820564.23180781,0.0,1.0
2011-05-31,39.96,40.12,39.6,40.05,5327800,16.9533726040734,17.0212539758614,16.8006395175502,16.9915558757041,12557907.6784313,0.0,1.0
2011-06-01,38.71,40.09,38.67,40.01,5689300,16.423049386979,17.0085262186512,16.4060790440319,16.9745855327571,13409982.3857688,0.0,1.0
2011-06-02,37.87,38.06,36.04,36.5,13054000,16.0666721850915,16.1472813140899,15.2902789952654,15.4854379391561,30768971.5894446,0.0,1.0
2011-06-03,37.44,38.08,36.89,36.96,6303800,15.9690927131462,16.2420686569606,15.7345040114306,15.7643607552853,14779441.5274267,0.2,1.0
2011-06-06,36.2,37.58,36.14,37.25,8991000,15.4402018220056,16.0288062008556,15.414610327273,15.8880529798263,21079659.6930572,0.0,1.0
2011-06-07,36.21,37.09,36.19,36.37,4092000,15.4444670711277,15.8198089938726,15.4359365728835,15.5127110570814,9593812.41952954,0.0,1.0
2011-06-08,35.75,36.21,35.59,36.02,3572500,15.2482656115111,15.4444670711277,15.1800216255575,15.3634273378078,8375829.63557409,0.0,1.0
2011-06-09,36.32,36.58,35.74,35.85,3813800,15.4913848114709,15.6022812886455,15.244000362389,15.2909181027321,8941564.46862208,0.0,1.0
2011-06-10,35.62,36.12,35.38,36.11,4149800,15.1928173729238,15.4060798290288,15.0904513939934,15.4018145799067,9729326.19221983,0.0,1.0
2011-06-13,36.09,36.23,35.66,35.7,3747400,15.3932840816625,15.452997569372,15.2098783694122,15.2269393659006,8785887.74705401,0.0,1.0
2011-06-14,36.85,37.14,36.51,36.59,3479100,15.7174430149422,15.8411352394831,15.5724245447908,15.6065465377676,8156850.63264544,0.0,1.0
2011-06-15,35.36,35.93,35.24,35.51,4000700,15.5084458079593,15.7584405509043,15.4558153357603,15.574233898208,9121787.81495931,1.0,1.0
2011-06-16,35.3,35.66,35.08,35.49,5161600,15.4821305718598,15.6400219884567,15.3856413728284,15.5654621528415,11768695.4747154,0.0,1.0
2011-06-17,35.47,36.4,35.41,35.63,6483500,15.556690407475,15.9645765670169,15.5303751713755,15.6268643704069,14782690.8536728,0.0,1.0
2011-06-20,36.37,36.46,35.23,35.4,3425900,15.9514189489671,15.9908918031164,15.4514294630771,15.5259892986922,7811216.25597253,0.0,1.0
2011-06-21,37.48,38.01,36.4,36.45,7039700,16.4382508168075,16.6707020690196,15.9645765670169,15.9865059304331,16050853.5208762,0.0,1.0
2011-06-22,36.71,37.63,36.66,37.22,3302600,16.1005386201975,16.5040389070562,16.0786092567813,16.3242181270431,7530086.34431093,0.0,1.0
2011-06-23,37.05,37.11,36.05,36.14,3918100,16.2496582914279,16.2759735275274,15.8110710231033,15.8505438772525,8933455.85467348,0.0,1.0
2011-06-24,37.17,37.32,36.52,37.04,4134300,16.3022887636269,16.3680768538756,16.0172070392158,16.2452724187447,9426402.22045799,0.0,1.0
2011-06-27,37.39,37.67,36.96,37.09,3229000,16.3987779626583,16.5215823977892,16.2101854372787,16.2672017821609,7362274.8155332,0.0,1.0
2011-06-28,38.3,38.4,37.42,37.62,4569400,16.7978923768337,16.8417511036662,16.411935580708,16.4996530343729,10418451.0814795,0.0,1.0
2011-06-29,38.07,38.93,38.04,38.43,4037000,16.697017305119,17.0742023558782,16.6838596870693,16.8549087217159,9204553.55537554,0.0,1.0
2011-06-30,38.45,38.71,38.17,38.29,3262700,16.8636804670824,16.9777131568468,16.7408760319515,16.7935065041505,7439112.43129148,0.0,1.0
2011-07-01,38.91,39.0,38.12,38.52,2796400,17.0654306105117,17.1049034646609,16.7189466685353,16.8943815758651,6375926.07437507,0.0,1.0
2011-07-05,39.28,39.44,38.83,38.91,3833300,17.2277078997918,17.2978818627238,17.0303436290458,17.0654306105117,8740107.78890787,0.0,1.0
2011-07-06,39.31,39.45,38.92,39.17,2719300,17.2408655178416,17.302267735407,17.069816483195,17.1794633002761,6200134.37778861,0.0,1.0
2011-07-07,40.36,41.18,39.81,40.9,6916600,17.7013821495825,18.0610237096087,17.4601591520039,17.9382192744778,15770179.6188036,0.0,1.0
2011-07-08,40.62,40.68,39.66,39.71,3824700,17.8154148393469,17.8417300754463,17.3943710617552,17.4163004251714,8720499.37657783,0.0,1.0
2011-07-11,39.38,40.4,39.17,40.04,4052300,17.2715666266243,17.7189256403154,17.1794633002761,17.5610342237186,9239438.28893938,0.0,1.0
2011-07-12,39.04,39.82,38.99,39.37,4229900,17.1224469553939,17.4645450246872,17.1005175919777,17.2671807539411,9644374.80403344,0.0,1.0
2011-07-13,39.44,40.01,39.34,39.48,2479800,17.2978818627238,17.5478766056688,17.2540231358913,17.3154253534568,5654062.89487743,0.0,1.0
2011-07-14,39.54,40.37,39.23,39.73,3046900,17.3417405895563,17.7057680222657,17.2057785363756,17.4250721705379,6947078.08468506,0.0,1.0
2011-07-15,39.84,39.9,39.27,39.86,2720900,17.4733167700536,17.4996320061531,17.2233220271086,17.4820885154201,6203782.45450119,0.0,1.0
2011-07-18,39.58,39.89,39.25,39.68,2296200,17.3592840802892,17.4952461334699,17.2145502817421,17.4031428071217,5235446.0921113,0.0,1.0
2011-07-19,40.62,40.77,39.79,39.79,4600500,17.8154148393469,17.8812029295956,17.4513874066374,17.4513874066374,10489360.5725799,0.0,1.0
2011-07-20,40.28,40.93,40.08,40.73,2942900,17.6662951681165,17.9513768925275,17.5785777144516,17.8636594388626,6709953.09836874,0.0,1.0
2011-07-21,40.35,41.15,40.35,40.62,3736600,17.6969962768992,18.0478660915589,17.6969962768992,17.8154148393469,8519627.15259257,0.0,1.0
2011-07-22,40.18,40.79,40.13,40.37,9799500,17.622436441284,17.8899746749621,17.6005070778678,17.7057680222657,22343329.8404515,0.0,1.0
2011-07-25,38.45,39.92,38.31,39.8,6160400,16.8636804670824,17.5084037515196,16.8022782495169,17.4557732793207,14046007.3625304,0.0,1.0
2011-07-26,38.28,38.74,37.48,38.34,5188300,16.7891206314672,16.9908707748965,16.4382508168075,16.8154358675667,11829572.7548563,0.0,1.0
2011-07-27,37.48,38.31,37.4,38.16,3621900,16.4382508168075,16.8022782495169,16.4031638353415,16.7364901592683,8258105.65326098,0.0,1.0
2011-07-28,37.4,38.1,37.34,37.58,4047700,16.4031638353415,16.7101749231688,16.376848599242,16.48210954364,9228950.06839078,0.0,1.0
2011-07-29,37.86,38.16,36.81,37.07,5388500,16.6049139787709,16.7364901592683,16.14439734703,16.2584300367944,12286038.3535152,0.0,1.0
2011-08-01,37.25,38.11,36.86,37.96,3772100,16.3373757450928,16.714560795852,16.1663267104462,16.6487727056033,8600568.85465248,0.0,1.0
2011-08-02,35.77,37.95,35.75,36.89,4758700,15.6882665879724,16.6443868329201,15.6794948426059,16.179484328496,10850064.1575342,0.0,1.0
2011-08-03,36.3,36.35,34.97,35.92,5119400,15.9207178401844,15.9426472036007,15.3373967733127,15.7540546782211,11672477.4514217,0.0,1.0
2011-08-04,35.84,36.48,35.17,35.75,9005900,15.7189676967551,15.9996635484829,15.4251142269776,15.6794948426059,20533883.7910221,0.0,1.0
2011-08-05,34.74,36.38,34.29,36.35,7458200,15.236521701598,15.9558048216504,15.0391574308519,15.9426472036007,17005053.5860049,0.0,1.0
2011-08-08,31.7,34.15,31.49,33.64,8863300,13.9032164058911,14.9777552132864,13.8111130795429,14.7540757064409,20208748.9540153,0.0,1.0
2011-08-09,33.84,33.87,31.43,32.36,5869500,14.8417931601058,14.8549507781555,13.7847978434434,14.1926840029853,13382741.4152283,0.0,1.0
2011-08-10,32.72,34.07,32.48,32.98,6258600,14.3505754195822,14.9426682318205,14.2453144751843,14.4646081093466,14269908.0707638,0.0,1.0
2011-08-11,34.45,34.98,32.88,32.91,4951400,15.1093313937838,15.3417826459959,14.4207493825142,14.4339070005639,11289429.396603,0.0,1.0
2011-08-12,34.57,35.2,34.05,35.02,3256700,15.1619618659828,15.4382718450273,14.933896486454,15.3593261367289,7425432.14361938,0.0,1.0
2011-08-15,35.1,35.19,34.38,34.85,3892700,15.3944131181949,15.4338859723441,15.0786302850011,15.2847663011137,8875542.63686158,0.0,1.0
2011-08-16,34.83,35.31,34.37,34.65,4265300,15.2759945557472,15.486516444543,15.0742444123179,15.1970488474488,9725088.50129879,0.0,1.0
2011-08-17,34.34,35.58,33.91,35.2,3261700,15.0610867942681,15.6049350069907,14.8724942688885,15.4382718450273,7436832.38334615,0.0,1.0
2011-08-18,33.73,35.05,33.31,33.79,6235400,14.7935485605901,15.3724837547786,14.6093419078938,14.8198637966896,14217010.9584316,0.0,1.0
2011-08-19,33.17,34.23,33.13,33.26,4089600,14.5479396903283,15.0128421947524,14.5303961995953,14.5874125444775,9324484.0773009,0.0,1.0
2011-08-22,33.61,34.44,33.46,34.06,3900700,14.7409180883911,15.1049455211006,14.6751299981424,14.9382823591372,8893783.02042442,0.0,1.0
2011-08-23,35.71,35.73,33.19,33.62,3569200,15.6619513518729,15.6707230972394,14.5567114356948,14.7453039610744,8137947.12654106,0.0,1.0
2011-08-24,35.73,35.84,34.94,35.25,2828000,15.7584405509043,15.8069552013549,15.4100171522137,15.546740258029,6412083.71308045,0.2,1.0
2011-08-25,35.52,36.37,35.32,35.87,4123800,15.6658216727714,16.0407076080714,15.5776132174067,15.8201864696596,9350124.05091977,0.0,1.0
2011-08-26,36.41,36.66,34.75,35.2,4031900,16.0583492991443,16.1686098683502,15.3262191196173,15.5246881441878,9141754.00380801,0.0,1.0
2011-08-29,37.72,37.72,36.72,37.06,2483700,16.6361146817831,16.6361146817831,16.1950724049596,16.3450267790796,5631432.92721992,0.0,1.0
2011-08-30,38.31,38.52,37.37,37.42,3336200,16.896329625109,16.9889485032419,16.4817498848949,16.5038019987361,7564354.2021142,0.0,1.0
2011-08-31,37.74,38.66,37.42,38.47,4774600,16.6449355273196,17.0506944219972,16.5038019987361,16.9668963894007,10825719.5532086,0.0,1.0
2011-09-01,37.07,37.99,36.81,37.9,5159200,16.3494372018478,16.7551960965255,16.2347662098737,16.7155022916113,11697744.7993369,0.0,1.0
2011-09-02,35.85,36.53,35.73,36.2,2719600,15.8113656241231,16.1112743723631,15.7584405509043,15.9657304210114,6166302.2864546,0.0,1.0
2011-09-06,35.75,35.85,34.69,34.85,2655200,15.7672613964408,15.8113656241231,15.2997565830078,15.3703233472996,6020284.53853295,0.0,1.0
2011-09-07,37.64,37.65,36.15,36.4,3167700,16.6008312996372,16.6052417224055,15.9436783071702,16.0539388763761,7182304.65980374,0.0,1.0
2011-09-08,37.01,37.58,36.64,37.24,2416700,16.3229746652384,16.5743687630278,16.1597890228137,16.4244143889078,5479520.0528294,0.0,1.0
2011-09-09,36.6,37.47,36.23,36.62,3708300,16.1421473317408,16.5258541125772,15.9789616893161,16.1509681772772,8408037.49406513,0.0,1.0
2011-09-12,37.13,37.14,35.78,35.93,3231200,16.3758997384572,16.3803101612255,15.7804926647455,15.846649006269,7326281.78702461,0.0,1.0
2011-09-13,38.31,38.44,36.98,37.2,4672300,16.896329625109,16.953665121096,16.3097433969337,16.4067726978349,10593769.0002213,0.0,1.0
2011-09-14,38.51,38.84,37.66,38.48,6053300,16.9845380804737,17.1300820318255,16.6096521451737,16.971306812169,13724988.0977333,0.0,1.0
2011-09-15,39.7,39.92,38.37,38.8,4213100,17.5093783898937,17.6064076907948,16.9227921617184,17.1124403407525,9552598.97156266,0.0,1.0
2011-09-16,40.28,40.52,39.84,39.9,3940300,17.7651829104513,17.871033056889,17.571124308649,17.5975868452584,8934064.1635965,0.0,1.0
2011-09-19,40.88,41.14,39.41,39.6,3212200,18.0298082765454,18.1444792685195,17.3814761296149,17.4652741622113,7283202.01667505,0.0,1.0
2011-09-20,41.24,42.0,40.9,41.08,4917500,18.1885834962019,18.5237756265878,18.0386291220819,18.1180167319101,11149724.7733639,0.0,1.0
2011-09-21,39.57,41.34,39.55,41.15,3532800,17.4520428939066,18.2326877238842,17.4432220483701,18.1488896912878,8010116.45741536,0.0,1.0
2011-09-22,39.15,39.52,38.0,38.25,3867500,17.2668051376407,17.4299907800654,16.7596065192937,16.8698670884996,8769000.62246771,0.0,1.0
2011-09-23,40.37,40.52,38.89,39.06,4153900,17.8048767153654,17.871033056889,17.1521341456666,17.2271113327266,9418371.47657883,0.0,1.0
2011-09-26,42.27,42.36,40.18,41.07,6013100,18.6428570413301,18.6825508462442,17.721078682769,18.1136063091419,13633840.373099,0.0,1.0
2011-09-27,41.42,42.82,41.2,42.75,3542700,18.2679711060301,18.8854302935831,18.170941805129,18.8545573342054,8032563.28512381,0.0,1.0
2011-09-28,40.96,42.14,40.86,41.59,2925300,18.0650916586913,18.5855215453431,18.020987431009,18.3429482930901,6632697.48439683,0.0,1.0
2011-09-29,39.93,41.71,38.53,41.66,3494900,17.6108181135631,18.3958733663089,16.9933589260102,18.3738212524678,7924183.65234966,0.0,1.0
2011-09-30,38.51,39.87,38.51,39.36,4272300,16.9845380804737,17.5843555769537,16.9845380804737,17.3594240157737,9686826.46654653,0.0,1.0
2011-10-03,37.54,39.12,37.36,38.32,3901800,16.5567270719549,17.253573869336,16.4773394621266,16.9007400478772,8846770.94473029,0.0,1.0
2011-10-04,39.75,39.81,36.93,37.08,4100000,17.5314305037348,17.5578930403443,16.2876912830925,16.3538476246161,9296160.97016617,0.0,1.0
2011-10-05,40.28,40.41,39.09,39.61,3674000,17.7651829104513,17.8225184064384,17.2403426010313,17.4696845849796,8330267.17180254,0.0,1.0
2011-10-06,40.59,40.66,39.41,39.85,3788000,17.9019060162666,17.9327789756443,17.3814761296149,17.5755347314172,8588745.79389984,0.0,1.0
2011-10-07,40.43,41.46,40.24,40.74,2517400,17.8313392519748,18.2856127971031,17.7475412193784,17.9680623577901,5707842.83568202,0.0,1.0
2011-10-10,42.24,42.26,40.95,41.15,2070000,18.6296257730254,18.6384466185619,18.0606812359231,18.1488896912878,4693427.61176681,0.0,1.0
2011-10-11,41.5,42.14,40.95,42.1,3095000,18.303254488176,18.5855215453431,18.0606812359231,18.5678798542701,7017467.85430834,0.0,1.0
2011-10-12,42.28,42.61,41.37,41.85,3519600,18.6472674640984,18.7928114154501,18.2459189921889,18.4576192850642,7980187.35380406,0.0,1.0
2011-10-13,42.0,42.67,41.78,42.23,1533400,18.5237756265878,18.8192739520595,18.4267463256866,18.6252153502572,3476764.20284213,0.0,1.0
2011-10-14,42.66,42.78,41.85,42.47,1555900,18.8148635292913,18.8677886025101,18.4576192850642,18.7310654966948,3527779.72036134,0.0,1.0
2011-10-17,41.9,43.24,41.73,42.56,2038600,18.4796713989054,19.0706680498489,18.4046942118454,18.7707593016089,4622232.62287334,0.0,1.0
2011-10-18,42.04,42.51,40.83,41.97,2930100,18.5414173176607,18.7487071877678,18.0077561627043,18.5105443582831,6643580.79480093,0.0,1.0
2011-10-19,41.71,42.34,41.31,41.69,3667000,18.3958733663089,18.6737300007078,18.2194564555795,18.3870525207725,8314395.67746325,0.0,1.0
2011-10-20,41.95,42.69,41.64,41.99,3793900,18.5017235127466,18.828094797596,18.3650004069313,18.5193652038195,8602123.19627154,0.0,1.0
2011-10-21,42.71,43.19,42.2,42.47,3494800,18.8369156431325,19.0486159360078,18.6119840819525,18.7310654966948,7923956.91671623,0.0,1.0
2011-10-24,43.79,44.15,42.86,42.91,3241800,19.3132413021019,19.4720165217583,18.903071984656,18.9251240984972,7350315.76416696,0.0,1.0
2011-10-25,43.07,43.73,43.01,43.7,2526200,18.9956908627889,19.2867787654925,18.9692283261795,19.2735474971877,5727795.57142286,0.0,1.0
2011-10-26,43.04,43.7,42.24,43.55,1802000,18.9824595944842,19.2735474971877,18.6296257730254,19.2073911556642,4085776.11420473,0.0,1.0
2011-10-27,45.22,45.45,43.88,44.09,3376100,19.9439317579595,20.0453714816289,19.352935107016,19.4455539851489,7654821.71984827,0.0,1.0
2011-10-28,43.89,45.27,43.43,44.77,3329100,19.3573455297842,19.9659838718007,19.1544660824454,19.7454627333889,7548255.97214149,0.0,1.0
2011-10-31,42.71,43.91,42.7,43.52,2983300,18.8369156431325,19.3661663753207,18.8325052203642,19.1941598873595,6764204.15177966,0.0,1.0
2011-11-01,43.08,43.51,41.44,41.55,3989200,19.0001012855572,19.1897494645913,18.2767919515666,18.3253066020172,9044937.88833822,0.0,1.0
2011-11-02,43.22,44.11,42.85,43.99,2785400,19.0618472043125,19.4543748306854,18.8986615618878,19.4014497574666,6315494.33324407,0.0,1.0
2011-11-03,42.96,43.18,39.83,41.39,7250200,18.9471762123383,19.0442055132395,17.5667138858807,18.2547398377254,16438786.8941216,0.0,1.0
2011-11-04,42.63,42.86,42.14,42.51,3306200,18.8016322609866,18.903071984656,18.5855215453431,18.7487071877678,7496333.5120886,0.0,1.0
2011-11-07,42.51,42.91,41.96,42.52,2732300,18.7487071877678,18.9251240984972,18.5061339355148,18.753117610536,6195097.71189875,0.0,1.0
2011-11-08,43.17,43.27,42.0,42.84,3441000,19.0397950904713,19.0838993181536,18.5237756265878,18.8942511391195,7801973.14593699,0.0,1.0
2011-11-09,41.46,42.45,41.15,42.01,3918100,18.2856127971031,18.7222446511584,18.1488896912878,18.528186049356,8883728.85297753,0.0,1.0
2011-11-10,42.31,42.52,41.37,41.94,2537600,18.6604987324031,18.753117610536,18.2459189921889,18.4973130899784,5753643.43363257,0.0,1.0
2011-11-11,43.94,44.01,42.35,42.68,2979800,19.3793976436254,19.410270603003,18.678140423476,18.8236843748278,6756268.40461001,0.0,1.0
2011-11-14,43.69,44.13,43.42,43.8,2754500,19.2691370744195,19.4631956762219,19.1500556596772,19.3176517248701,6245433.02251772,0.0,1.0
2011-11-15,44.21,44.46,43.31,43.55,2365600,19.4984790583677,19.6087396275736,19.1015410092266,19.2073911556642,5363658.14415246,0.0,1.0
2011-11-16,42.97,44.0,42.8,43.59,3189800,18.9515866351066,19.4058601802348,18.8766094480466,19.2250328467372,7232413.23478925,0.0,1.0
2011-11-17,41.6,43.69,41.29,43.2,3867000,18.3473587158584,19.2691370744195,18.2106356100431,19.053026358776,8767866.94430058,0.0,1.0
2011-11-18,40.86,41.74,40.71,41.68,3184600,18.020987431009,18.4091046346137,17.9548310894854,18.3826420980042,7220622.98185147,0.0,1.0
2011-11-21,40.14,40.6,39.65,40.22,3571600,17.703436991696,17.9063164390348,17.4873262760525,17.7387203738419,8098089.88318181,0.0,1.0
2011-11-22,39.96,40.26,39.52,39.97,2694300,17.7122578372325,17.8452327459204,17.5172279711569,17.7166903341888,6078515.17233911,0.2,1.0
2011-11-23,38.74,39.76,38.65,39.46,2778100,17.1714932085682,17.6236078981072,17.1316007359619,17.4906329894193,6267573.39578938,0.0,1.0
2011-11-25,38.33,38.94,38.31,38.68,1511700,16.9897608333614,17.2601431476935,16.9808958394489,17.1448982268307,3410493.03567718,0.0,1.0
2011-11-28,39.84,40.36,39.43,39.49,3600600,17.6590678737573,17.8895577154831,17.4773354985505,17.5039304802881,8123186.62714776,0.0,1.0
2011-11-29,41.01,41.18,39.75,39.84,3906200,18.1776700176403,18.2530224658967,17.6191754011509,17.6590678737573,8812640.00526703,0.0,1.0
2011-11-30,42.33,42.63,41.4,42.42,5776200,18.7627596158672,18.8957345245551,18.3505373989346,18.8026520884735,13031481.0297536,0.0,1.0
2011-12-01,42.61,43.37,42.07,43.37,4799400,18.8868695306426,19.2237392993186,18.6475146950043,19.2237392993186,10827757.0122571,0.0,1.0
2011-12-02,42.61,43.39,42.54,43.01,3388400,18.8868695306426,19.2326042932312,18.8558420519487,19.0641694088931,7644449.69378087,0.0,1.0
2011-12-05,43.09,43.47,42.82,43.26,4199600,19.0996293845432,19.2680642688813,18.9799519667241,19.1749818327997,9474569.39381486,0.0,1.0
2011-12-06,43.11,43.37,42.65,43.17,3527300,19.1084943784558,19.2237392993186,18.9045995184676,19.1350893601934,7957817.08324675,0.0,1.0
2011-12-07,44.01,44.35,42.85,42.97,9367700,19.5074191045196,19.6581240010326,18.9932494575929,19.0464394210681,21134137.4679586,0.0,1.0
2011-12-08,40.93,41.9,40.68,41.88,3958600,19.028709433243,19.4796707855578,18.9124822805846,19.4703726133452,8514791.74499048,2.0,1.0
2011-12-09,40.83,41.26,40.5,41.16,3170300,18.9822185721796,19.1821292747522,18.8287987306705,19.1356384136888,6819189.68047879,0.0,1.0
2011-12-12,40.53,40.59,39.97,40.51,2515200,18.8427459889895,18.8706405056275,18.5823971670345,18.8334478167768,5410095.53806902,0.0,1.0
2011-12-13,39.45,40.78,39.21,40.66,3856000,18.3406446895049,18.9589731416479,18.2290666229528,18.9031841083719,8294103.21039846,0.0,1.0
2011-12-14,39.31,39.72,38.93,39.14,2598000,18.2755574840162,18.4661700143761,18.0988922119753,18.1965230202084,5588195.05721347,0.0,1.0
2011-12-15,38.49,39.64,38.46,39.64,3387300,17.8943324232965,18.4289773255254,17.8803851649774,18.4289773255254,7285948.08210129,0.0,1.0
2011-12-16,38.4,39.1,38.3,38.9,3184400,17.8524906483394,18.1779266757831,17.805999787276,18.0849449536563,6849518.22178237,0.0,1.0
2011-12-19,37.7,38.85,37.57,38.64,2136400,17.5270546208957,18.0616995231246,17.4666165015133,17.9640687148915,4595311.74758694,0.0,1.0
2011-12-20,38.99,39.12,38.18,38.29,2689800,18.1267867286134,18.1872248479958,17.750210754,17.8013507011697,5785653.21974318,0.0,1.0
2011-12-21,39.25,39.44,38.33,38.87,3251200,18.2476629673782,18.3359956033986,17.819947045595,18.0709976953373,6993202.37490855,0.0,1.0
2011-12-22,39.57,39.72,39.08,39.28,2473600,18.396433722781,18.4661700143761,18.1686285035704,18.2616102256972,5320615.58642157,0.0,1.0
2011-12-23,40.25,40.26,39.7,39.78,1588700,18.712571578012,18.7172206641183,18.4568718421634,18.4940645310141,3417230.74957469,0.0,1.0
2011-12-27,40.93,41.12,39.95,40.22,2131800,19.028709433243,19.1170420692634,18.5730989948219,18.698624319693,4585417.32985669,0.0,1.0
2011-12-28,40.84,41.04,40.69,40.9,2704000,18.986867658286,19.0798493804127,18.9171313666909,19.014762174924,5816196.85708438,0.0,1.0
2011-12-29,40.73,40.96,40.41,40.86,1700500,18.9357277111162,19.042656691562,18.7869569557134,18.9961658304986,3657708.11962723,0.0,1.0
2011-12-30,40.35,40.8,40.35,40.8,1070600,18.7590624390754,18.9682713138606,18.7590624390754,18.9682713138606,2302818.1786962,0.0,1.0
2012-01-03,39.15,41.41,39.12,41.11,4409700,18.2011721063148,19.2518655663473,18.1872248479958,19.1123929831571,9485089.97066752,0.0,1.0
2012-01-04,39.66,39.82,38.68,39.11,5087700,18.438275497738,18.5126608754395,17.9826650593169,18.1825757618894,10943441.1056909,0.0,1.0
2012-01-05,39.34,39.84,39.1,39.84,8053000,18.2895047423352,18.5219590476521,18.1779266757831,18.5219590476521,17321683.9090609,0.0,1.0
2012-01-06,38.87,39.45,38.45,38.99,6889800,18.0709976953373,18.3406446895049,17.8757360788711,18.1267867286134,14819686.799534,0.0,1.0
2012-01-09,38.98,39.25,38.52,38.82,4531400,18.122137642507,18.2476629673782,17.9082796816155,18.0477522648056,9746861.84844387,0.0,1.0
2012-01-10,39.24,39.49,38.74,39.35,4755500,18.2430138812718,18.3592410339303,18.0105595759549,18.2941538284416,10228892.068737,0.0,1.0
2012-01-11,39.49,39.96,38.96,39.0,2859500,18.3592410339303,18.5777480809282,18.1128394702944,18.1314358147197,6150671.19557425,0.0,1.0
2012-01-12,40.3,40.78,39.66,39.76,4338500,18.7358170085437,18.9589731416479,18.438275497738,18.4847663588014,9331941.59188632,0.0,1.0
2012-01-13,40.49,41.15,39.98,39.98,3343000,18.8241496445641,19.1309893275825,18.5870462531409,18.5870462531409,7190660.53743829,0.0,1.0
2012-01-17,41.19,41.5,40.62,40.78,3278100,19.1495856720078,19.2937073413043,18.8845877639465,18.9589731416479,7051063.20902675,0.0,1.0
2012-01-18,41.61,41.8,40.97,41.04,3020600,19.344847288474,19.4331799244945,19.0473057776684,19.0798493804127,6497190.91217053,0.0,1.0
2012-01-19,41.57,41.91,41.22,41.65,2350600,19.3262509440487,19.4843198716642,19.1635329303268,19.3634436328994,5056047.46015626,0.0,1.0
2012-01-20,41.22,41.79,41.02,41.66,2040700,19.1635329303268,19.4285308383881,19.0705512082001,19.3680927190057,4389464.83959028,0.0,1.0
2012-01-23,41.35,41.53,40.9,41.25,1761200,19.2239710497092,19.3076545996233,19.014762174924,19.1774801886458,3788271.41445896,0.0,1.0
2012-01-24,41.82,41.89,41.04,41.09,1964700,19.4424780967071,19.4750216994515,19.0798493804127,19.1030948109444,4225991.85100359,0.0,1.0
2012-01-25,41.99,42.09,41.08,41.65,1961600,19.5215125605149,19.5680034215783,19.0984457248381,19.3634436328994,4219323.87383754,0.0,1.0
2012-01-26,41.26,42.25,40.97,42.25,2199800,19.1821292747522,19.6423887992797,19.0473057776684,19.6423887992797,4731682.63543425,0.0,1.0
2012-01-27,41.46,41.64,40.95,41.09,2762000,19.275110996879,19.358794546793,19.0380076054557,19.1030948109444,5940952.55890053,0.0,1.0
2012-01-30,41.0,41.36,40.63,41.13,2951700,19.0612530359874,19.2286201358156,18.8892368500529,19.1216911553698,6348989.74225442,0.0,1.0
2012-01-31,41.86,41.93,41.02,41.1,3755500,19.4610744411325,19.4936180438769,19.0705512082001,19.1077438970508,8077931.6925963,0.0,1.0
2012-02-01,41.9,42.58,41.85,41.87,2916100,19.4796707855578,19.7958086407888,19.4564253550261,19.4657235272388,6272415.55286383,0.0,1.0
2012-02-02,43.51,44.16,42.74,42.79,4666700,20.2281736486783,20.5303642455903,19.8701940184903,19.893439449022,10037886.7873357,0.0,1.0
2012-02-03,44.26,44.37,43.69,44.1,3848600,20.5768551066537,20.6279950538234,20.3118571985924,20.5024697289523,8278186.103615,0.0,1.0
2012-02-06,44.39,44.74,43.81,44.0,2870500,20.6372932260361,20.8000112397579,20.3676462318685,20.4559788678889,6174331.75971181,0.0,1.0
2012-02-07,44.82,44.98,44.07,44.22,2828700,20.8372039286086,20.9115893063101,20.4885224706333,20.5582587622283,6084421.61598914,0.0,1.0
2012-02-08,44.83,45.0,44.56,44.79,2599800,20.841853014715,20.9208874785227,20.7163276898439,20.8232566702896,5592066.78589052,0.0,1.0
2012-02-09,45.07,45.17,44.58,44.82,2652400,20.9534310812671,20.9999219423305,20.7256258620565,20.8372039286086,5705207.30167553,0.0,1.0
2012-02-10,44.96,45.13,44.5,44.69,2095500,20.9022911340974,20.9813255979051,20.6884331732058,20.7767658092262,4507337.46820278,0.0,1.0
2012-02-13,45.2,45.69,44.98,45.4,2498600,21.0138692006495,21.2416744198601,20.9115893063101,21.1068509227763,5374389.59582509,0.0,1.0
2012-02-14,45.6,45.64,44.75,45.23,2106200,21.199832644903,21.2184289893284,20.8046603258643,21.0278164589685,4530352.7442275,0.0,1.0
2012-02-15,45.21,45.95,45.16,45.9,1671500,21.0185182867558,21.3625506586249,20.9952728562242,21.3393052280932,3595330.26871915,0.0,1.0
2012-02-16,45.94,46.07,45.16,45.22,2371400,21.3579015725185,21.4183396919009,20.9952728562242,21.0231673728622,5100787.43598001,0.0,1.0
2012-02-17,46.5,46.7,45.97,46.28,2557200,21.6182503944735,21.7112321166003,21.3718488308376,21.5159705001341,5500435.87386693,0.0,1.0
2012-02-21,45.92,46.15,45.66,45.73,3592400,21.3486034003059,21.4555323807517,21.2277271615411,21.2602707642854,7727110.05524775,0.0,1.0
2012-02-22,45.48,46.0,45.23,45.5,4241400,21.2602707642854,21.5033521362606,21.1434047200666,21.2696200478229,9073208.6217851,0.25,1.0
2012-02-23,46.01,46.11,44.45,44.78,5167300,21.5080267780293,21.5547731957168,20.778782662104,20.9330458404728,11053895.15522,0.0,1.0
2012-02-24,46.26,46.58,45.68,45.97,2982000,21.6248928222481,21.7744813588482,21.3537635996605,21.4893282109543,6379098.43687536,0.0,1.0
2012-02-27,46.86,47.03,45.89,46.06,3275000,21.9053713283733,21.9848402384421,21.4519310768043,21.5313999868731,7005884.43352339,0.0,1.0
2012-02-28,47.11,47.15,46.62,46.75,2550900,22.0222373725921,22.0409359396671,21.7931799259232,21.853950268917,5456888.73327475,0.0,1.0
2012-02-29,46.53,47.15,46.51,47.1,2606600,21.7511081500044,22.0409359396671,21.7417588664669,22.0175627308233,5576042.24867851,0.0,1.0
2012-03-01,46.45,46.52,45.38,46.3,4663100,21.7137110158544,21.7464335082357,21.2135243465979,21.6435913893231,9975309.83266045,0.0,1.0
2012-03-02,46.23,46.73,46.03,46.53,2713500,21.6108688969419,21.8446009853795,21.5173760615668,21.7511081500044,5804722.87339411,0.0,1.0
2012-03-05,45.7,46.29,45.17,46.22,3862800,21.363112883198,21.6389167475544,21.1153568694541,21.6061942551731,8263306.98925624,0.0,1.0
2012-03-06,45.22,45.78,45.06,45.29,2826400,21.1387300782979,21.400510017348,21.0639358099978,21.1714525706792,6046238.70623222,0.0,1.0
2012-03-07,45.77,45.94,45.26,45.39,2265500,21.3958353755793,21.475304285648,21.1574286453729,21.2181989883667,4846360.66691519,0.0,1.0
2012-03-08,46.14,46.51,45.87,46.23,2007700,21.5687971210231,21.7417588664669,21.4425817932668,21.6108688969419,4294874.55791906,0.0,1.0
2012-03-09,46.74,47.02,46.08,46.16,2005900,21.8492756271482,21.9801655966733,21.5407492704106,21.5781464045606,4291023.99548232,0.0,1.0
2012-03-12,46.57,46.86,46.3,46.77,2243700,21.7698067170794,21.9053713283733,21.6435913893231,21.8632995524545,4799726.07740351,0.0,1.0
2012-03-13,47.26,47.32,46.74,46.98,2648300,22.0923569991233,22.1204048497359,21.8492756271482,21.9614670295983,5665246.94512979,0.0,1.0
2012-03-14,47.39,47.56,47.01,47.14,1966600,22.1531273421171,22.2325962521859,21.9754909549045,22.0362612978983,4206953.38228004,0.0,1.0
2012-03-15,47.53,47.55,46.61,47.36,2028000,22.2185723268797,22.2279216104172,21.7885052841545,22.1391034168109,4338300.34540013,0.0,1.0
2012-03-16,46.93,47.8,46.82,47.76,3480400,21.9380938207545,22.344787654636,21.8866727612983,22.326089087561,7445276.39158317,0.0,1.0
2012-03-19,47.0,47.07,46.42,46.8,1407300,21.9708163131358,22.0035388055171,21.6996870905482,21.8773234777607,3010498.065129,0.0,1.0
2012-03-20,47.25,47.4,46.57,46.76,1873500,22.0876823573546,22.1578019838859,21.7698067170794,21.8586249106857,4007793.73624613,0.0,1.0
2012-03-21,48.14,48.43,47.2,47.4,2818900,22.5037254747736,22.6392900860674,22.0643091485108,22.1578019838859,6030194.6960791,0.0,1.0
2012-03-22,49.01,49.09,47.82,47.93,3378200,22.910419308655,22.947816442805,22.3541369381735,22.4055579976298,7226650.01323015,0.0,1.0
2012-03-23,48.55,48.91,47.97,48.91,3151900,22.6953857872924,22.8636728909675,22.4242565647048,22.8636728909675,6742548.74687707,0.0,1.0
2012-03-26,49.8,49.96,48.71,48.85,3236200,23.2797160083864,23.3545102766865,22.7701800555924,22.835625040355,6922883.420998,0.0,1.0
2012-03-27,49.62,49.94,49.47,49.8,3071900,23.1955724565489,23.345160993149,23.1254528300176,23.2797160083864,6571412.63857726,0.0,1.0
2012-03-28,48.54,49.17,48.29,49.17,5169000,22.6907111455236,22.985213576955,22.5738451013048,22.985213576955,11057531.7975214,0.0,1.0
2012-03-29,48.29,48.52,47.87,48.26,2723500,22.5738451013048,22.6813618619861,22.3775101470172,22.5598211759986,5826114.88693161,0.0,1.0
2012-03-30,48.0,48.5,47.76,48.39,2466500,22.438280490011,22.6720125784486,22.326089087561,22.6205915189924,5276340.13901847,0.0,1.0
2012-04-02,48.38,48.64,47.48,47.6,2673100,22.6159168772236,22.7374575632112,22.1951991180359,22.2512948192609,5718299.13870272,0.0,1.0
2012-04-03,48.77,49.56,48.42,48.42,4181100,22.7982279062049,23.1675246059364,22.6346154442986,22.6346154442986,8944214.78015412,0.0,1.0
2012-04-04,48.69,49.23,48.13,48.17,3713400,22.7608307720549,23.0132614275676,22.4990508330048,22.5177494000798,7943710.30700636,0.0,1.0
2012-04-05,48.25,48.8,47.75,48.11,3815500,22.5551465342298,22.8122518315112,22.3214144457922,22.4897015494673,8162122.76522399,0.0,1.0
2012-04-09,47.91,48.0,47.2,47.45,2385500,22.3962087140922,22.438280490011,22.0643091485108,22.1811751927296,5103064.82936492,0.0,1.0
2012-04-10,46.53,48.0,46.53,47.91,2653800,21.7511081500044,22.438280490011,21.7511081500044,22.3962087140922,5677012.5525754,0.0,1.0
2012-04-11,47.37,47.44,46.8,46.94,2866400,22.1437780585796,22.1765005509609,21.8773234777607,21.9427684625233,6131806.76038214,0.0,1.0
2012-04-12,47.81,48.0,47.2,47.5,1691200,22.3494622964047,22.438280490011,22.0643091485108,22.2045484015734,3617817.32945795,0.0,1.0
2012-04-13,47.67,48.0,47.37,47.71,1955700,22.2840173116422,22.438280490011,22.1437780585796,22.3027158787172,4183636.08752419,0.0,1.0
2012-04-16,47.91,48.0,47.2,47.89,2022100,22.3962087140922,22.438280490011,22.0643091485108,22.3868594305547,4325679.05741304,0.0,1.0
2012-04-17,48.86,48.94,48.1,48.15,2175700,22.8402996821237,22.8776968162737,22.4850269076985,22.5084001165423,4654260.38534866,0.0,1.0
2012-04-18,49.25,49.28,48.45,48.64,3187000,23.0226107111051,23.0366346364113,22.6486393696049,22.7374575632112,6817634.7143936,0.0,1.0
2012-04-19,49.04,49.37,48.43,49.24,3476400,22.9244432339613,23.0787064123301,22.6392900860674,23.0179360693363,7436719.58616815,0.0,1.0
2012-04-20,49.26,49.44,48.93,49.17,2766600,23.0272853528738,23.1114289047114,22.873022174505,22.985213576955,5918314.46527812,0.0,1.0
2012-04-23,48.39,48.98,47.95,48.95,2889500,22.6205915189924,22.8963953833487,22.4149072811673,22.8823714580425,6181222.31165369,0.0,1.0
2012-04-24,48.17,48.97,47.92,48.52,2220900,22.5177494000798,22.89172074158,22.400883355861,22.6813618619861,4750952.28653805,0.0,1.0
2012-04-25,49.45,49.54,48.45,48.52,1693500,23.1161035464801,23.1581753223989,22.6486393696049,22.6813618619861,3622737.49257157,0.0,1.0
2012-04-26,50.25,50.51,49.29,49.37,1979600,23.4900748879803,23.6116155739678,23.0413092781801,23.0787064123301,4234762.99987875,0.0,1.0
2012-04-27,50.96,51.33,50.09,50.46,2350700,23.8219744535617,23.9949361990055,23.4152806196803,23.5882423651241,5028620.62225449,0.0,1.0
2012-04-30,49.7,50.96,49.58,50.91,2135300,23.2329695906989,23.8219744535617,23.1768738894739,23.7986012447179,4567836.65065726,0.0,1.0
2012-05-01,49.66,50.41,49.02,49.23,2584200,23.2142710236239,23.5648691562803,22.9150939504238,23.0132614275676,5528124.13835455,0.0,1.0
2012-05-02,50.43,50.56,49.45,49.53,2116800,23.5742184398178,23.6349887828116,23.1161035464801,23.1535006806301,4528261.42561293,0.0,1.0
2012-05-03,51.7,51.84,49.87,50.43,4559200,24.1678979444494,24.2333429292119,23.3124385007677,23.5742184398178,9753046.81200606,0.0,1.0
2012-05-04,50.27,51.55,50.18,51.35,2996900,23.4994241715178,24.0977783179181,23.457352395599,24.004285482543,6410972.53704619,0.0,1.0
2012-05-07,50.03,50.64,49.99,50.13,1756000,23.3872327690677,23.6723859169616,23.3685342019927,23.4339791867553,3756437.5771808,0.0,1.0
2012-05-08,48.76,49.7,48.04,49.7,2913100,22.7935532644362,23.2329695906989,22.456979057086,23.2329695906989,6231707.46360214,0.0,1.0
2012-05-09,48.46,48.81,47.66,48.23,2202100,22.6533140113736,22.81692647328,22.2793426698734,22.5457972506923,4710735.3010876,0.0,1.0
2012-05-10,48.67,49.28,48.38,48.79,1484700,22.7514814885174,23.0366346364113,22.6159168772236,22.8075771897425,3176072.24990907,0.0,1.0
2012-05-11,48.42,48.96,48.34,48.45,1265100,22.6346154442986,22.8870460998112,22.5972183101486,22.6486393696049,2706303.63262609,0.0,1.0
2012-05-14,48.0,48.75,47.9,48.03,1859300,22.438280490011,22.7888786226674,22.3915340723235,22.4523044153173,3977417.07702292,0.0,1.0
2012-05-15,48.05,48.93,47.9,47.97,1780100,22.4616536988548,22.873022174505,22.3915340723235,22.4242565647048,3807992.3298061,0.0,1.0
2012-05-16,47.96,48.49,47.59,48.2,3023700,22.419581922936,22.6673379366799,22.2466201774922,22.5317733253861,6468303.13332663,0.0,1.0
2012-05-17,45.86,48.18,45.76,47.18,6019400,21.437907151498,22.5224240418486,21.3911607338105,22.0549598649733,12876708.6287483,0.0,1.0
2012-05-18,45.11,46.45,44.98,46.22,3753500,21.0873090188416,21.7137110158544,21.0265386758478,21.6061942551731,8029492.28129163,0.0,1.0
2012-05-21,45.86,46.04,45.0,45.26,2611300,21.437907151498,21.5220507033356,21.0358879593853,21.1574286453729,5586096.49504112,0.0,1.0
2012-05-22,45.49,46.19,45.26,45.84,3495700,21.2649454060542,21.5921703298669,21.1574286453729,21.4285578679605,7478006.17229549,0.0,1.0
2012-05-23,45.62,45.77,44.83,45.16,3046400,21.325715749048,21.3958353755793,20.9564190493165,21.1106822276854,6516863.00405669,0.0,1.0
2012-05-24,45.94,46.11,45.46,45.79,2530900,21.475304285648,21.5547731957168,21.2509214807479,21.4051846591168,5414104.70619982,0.0,1.0
2012-05-25,46.41,46.68,45.82,45.82,2013300,21.6950124487794,21.8212277765357,21.419208584423,21.419208584423,4306854.08550005,0.0,1.0
2012-05-29,47.28,47.41,46.72,46.88,2615200,22.1017062826609,22.1624766256546,21.8399263436107,21.9147206119108,5594439.38032072,0.0,1.0
2012-05-30,45.84,47.0,45.82,46.92,3402800,21.4285578679605,21.9708163131358,21.419208584423,21.9334191789858,7279274.36653235,0.0,1.0
2012-05-31,44.36,45.89,44.12,45.79,9978700,20.7367108861852,21.4519310768043,20.6245194837351,21.4051846591168,21346448.5486412,0.0,1.0
2012-06-01,42.89,44.15,42.65,43.81,4071300,20.0495385461786,20.6385434090414,19.9373471437285,20.4796055889038,8709330.47151262,0.0,1.0
2012-06-04,42.28,43.01,41.71,42.88,3868700,19.7643853982847,20.1056342474036,19.4979308174658,20.0448639044098,8275928.27724336,0.0,1.0
2012-06-05,42.41,42.59,41.76,42.03,2689600,19.8251557412785,19.909299293116,19.5213040263096,19.6475193540659,5753595.96103955,0.0,1.0
2012-06-06,42.69,42.91,42.37,42.6,2678300,20.0729117550224,20.1763561351138,19.922447202162,20.0305935995304,5696065.84213633,0.25,1.0
2012-06-07,41.86,43.21,41.86,42.95,3251700,19.6826443210409,20.3174166534204,19.6826443210409,20.1951642042214,6915542.43321314,0.0,1.0
2012-06-08,42.8,42.8,41.74,41.87,3240900,20.1246339450681,20.1246339450681,19.6262201137183,19.6873463383178,6892573.56822599,0.0,1.0
2012-06-11,41.87,43.25,41.82,43.2,2817400,19.6873463383178,20.3362247225279,19.6638362519334,20.3127146361435,5991896.31618375,0.0,1.0
2012-06-12,42.73,42.81,41.86,41.92,3209400,20.0917198241299,20.129335962345,19.6826443210409,19.7108564247022,6825581.04534682,0.0,1.0
2012-06-13,41.95,42.76,41.75,42.6,3101500,19.7249624765329,20.1058258759606,19.6309221309952,20.0305935995304,6596105.07015116,0.0,1.0
2012-06-14,42.29,42.49,41.76,42.12,2464500,19.884831063947,19.9788714094847,19.635624148272,19.8048967702399,5241367.38526117,0.0,1.0
2012-06-15,42.65,42.75,42.2,42.53,2772900,20.0541036859148,20.1011238586837,19.842512908455,19.9976794785922,5897256.08544968,0.0,1.0
2012-06-18,42.82,42.95,42.15,42.39,1564300,20.1340379796219,20.1951642042214,19.8190028220706,19.9318512367158,3326869.95364741,0.0,1.0
2012-06-19,43.49,43.66,43.01,43.01,2147300,20.4490731371732,20.5290074308802,20.2233763078827,20.2233763078827,4566763.31360167,0.0,1.0
2012-06-20,43.56,43.61,42.79,43.59,2308900,20.4819872581114,20.5054973444958,20.1199319277912,20.496093309942,4910445.58970563,0.0,1.0
2012-06-21,41.85,43.56,41.82,43.56,2555700,19.677942303764,20.4819872581114,19.6638362519334,20.4819872581114,5435326.68959709,0.0,1.0
2012-06-22,41.72,42.17,40.77,42.16,4659400,19.6168160791645,19.8284068566243,19.1701244378604,19.8237048393474,9909363.84454695,0.0,1.0
2012-06-25,40.99,41.45,40.75,41.3,3107000,19.2735688179519,19.4898616126886,19.1607204033067,19.4193313535353,6607802.17732055,0.0,1.0
2012-06-26,41.0,41.5,40.54,41.1,2527400,19.2782708352288,19.513371699073,19.0619780404921,19.3252910079976,5375139.75634372,0.0,1.0
2012-06-27,40.83,41.41,40.62,41.19,2401900,19.1983365415217,19.4710535435811,19.0995941787072,19.3676091634896,5108233.03820607,0.0,1.0
2012-06-28,41.16,41.39,40.32,40.39,2618100,19.3535031116589,19.4616495090273,18.9585336604006,18.9914477813388,5568035.6873006,0.0,1.0
2012-06-29,42.53,42.62,41.88,41.91,2672300,19.9976794785922,20.0399976340842,19.6920483555947,19.7061544074253,5683305.36158793,0.0,1.0
2012-07-02,43.95,44.0,42.46,42.72,4196800,20.6653659319099,20.6888760182943,19.964765357654,20.087017806853,8925530.7942642,0.0,1.0
2012-07-03,44.14,44.35,43.62,43.83,2530500,20.7547042601707,20.8534466229853,20.5101993617727,20.6089417245873,5381732.67129374,0.0,1.0
2012-07-05,46.12,47.44,44.32,44.39,5621500,21.6857036809939,22.3063699615428,20.8393405711546,20.8722546920928,11955506.9004852,0.0,1.0
2012-07-06,45.82,46.34,45.25,46.19,2587400,21.5446431626874,21.7891480610854,21.2766281779049,21.7186178019321,5502744.56182787,0.0,1.0
2012-07-09,45.68,46.0,45.45,45.66,1950800,21.478814920811,21.6292794736713,21.3706685234426,21.4694108862572,4148857.57564111,0.0,1.0
2012-07-10,45.41,46.13,45.17,45.5,3004600,21.3518604543351,21.6904056982708,21.2390120396899,21.3941786098271,6390023.30929428,0.0,1.0
2012-07-11,45.0,45.56,44.68,45.47,1725100,21.1590777459828,21.4223907134884,21.0086131931225,21.3800725579964,3668850.83234493,0.0,1.0
2012-07-12,45.16,45.44,44.27,44.88,2515900,21.234310022413,21.3659665061658,20.8158304847702,21.1026535386602,5350682.16862592,0.0,1.0
2012-07-13,46.05,46.21,45.18,45.22,1433900,21.6527895600557,21.7280218364859,21.2437140569667,21.2625221260743,3049542.17639522,0.0,1.0
2012-07-16,45.81,46.19,45.57,45.92,1118500,21.5399411454105,21.7186178019321,21.4270927307653,21.5916633354562,2378766.24890024,0.0,1.0
2012-07-17,46.49,46.78,45.92,46.43,1848800,21.8596783202387,21.9960368212684,21.5916633354562,21.8314662165774,3931929.40631806,0.0,1.0
2012-07-18,46.79,47.0,46.09,46.26,2002000,22.0007388385452,22.0994812013598,21.6715976291633,21.7515319228703,4257747.00965425,0.0,1.0
2012-07-19,47.14,47.3,46.59,46.95,1573100,22.1653094432362,22.2405417196664,21.9066984930075,22.0759711149754,3345585.32511843,0.0,1.0
2012-07-20,46.31,46.79,46.21,46.66,1713900,21.7750420092548,22.0007388385452,21.7280218364859,21.9396126139457,3645031.26865454,0.0,1.0
2012-07-23,45.69,45.8,45.3,45.56,1966500,21.4835169380879,21.5352391281336,21.3001382642894,21.4223907134884,4182247.49974279,0.0,1.0
2012-07-24,44.71,45.74,44.2,45.72,3205900,21.0227192449531,21.5070270244723,20.782916363832,21.4976229899185,6818137.43169359,0.0,1.0
2012-07-25,45.68,46.05,44.94,45.01,2176000,21.478814920811,21.6527895600557,21.1308656423215,21.1637797632597,4627800.94555826,0.0,1.0
2012-07-26,46.04,46.57,45.48,46.4,1380500,21.6480875427789,21.8972944584538,21.3847745752733,21.8173601647467,2935973.89951432,0.0,1.0
2012-07-27,47.12,47.4,46.27,46.48,1334700,22.1559054086824,22.2875618924352,21.7562339401472,21.8549763029618,2838568.89799477,0.0,1.0
2012-07-30,47.94,48.01,47.12,47.14,2194300,22.541470825387,22.5743849463252,22.1559054086824,22.1653094432362,4666720.41123093,0.0,1.0
2012-07-31,47.55,48.94,47.46,48.0,3527200,22.3580921515885,23.0116725530755,22.3157739960965,22.5696829290483,7501461.16506117,0.0,1.0
2012-08-01,46.82,47.92,46.81,47.71,1898700,22.0148448903759,22.5320667908333,22.010142873099,22.4333244280187,4038054.06954571,0.0,1.0
2012-08-02,47.72,47.79,46.3,46.32,3998500,22.4380264452955,22.4709405662337,21.7703399919779,21.7797440265316,8503796.91213913,0.0,1.0
2012-08-03,49.14,49.46,48.55,48.7,4501400,23.1057128986132,23.2561774514736,22.828293879277,22.8988241384303,9573337.85677205,0.0,1.0
2012-08-06,49.46,49.63,49.18,49.4,1944700,23.2561774514736,23.3361117451806,23.1245209677208,23.2279653478122,4135884.42041688,0.0,1.0
2012-08-07,50.49,50.75,49.78,49.78,4117700,23.7404852309927,23.8627376801917,23.4066420043339,23.4066420043339,8757305.12570095,0.0,1.0
2012-08-08,49.62,50.4,49.55,50.18,2512100,23.3314097279037,23.6981670755007,23.2984956069655,23.5947226954093,5342600.53094527,0.0,1.0
2012-08-09,49.55,50.01,49.05,49.62,3242100,23.2984956069655,23.5147884017022,23.0633947431213,23.3314097279037,6895125.66433568,0.0,1.0
2012-08-10,49.29,49.6,48.59,49.35,2409000,23.1762431577665,23.3220056933499,22.8471019483846,23.2044552614278,5123332.94018835,0.0,1.0
2012-08-13,49.45,49.51,48.71,49.21,1948600,23.2514754341967,23.279687537858,22.9035261557072,23.1386270195514,4144178.73277335,0.0,1.0
2012-08-14,48.91,50.36,48.84,49.78,6211400,22.9975665012449,23.6793590063932,22.9646523803067,23.4066420043339,13210074.8130701,0.0,1.0
2012-08-15,48.99,49.49,48.9,49.25,2396400,23.03518263946,23.2702835033042,22.992864483968,23.157435088659,5096535.93103667,0.0,1.0
2012-08-16,48.86,49.35,47.33,48.2,10613500,22.9740564148604,23.2044552614278,22.254647771497,22.663723274586,22572226.7167659,0.0,1.0
2012-08-17,49.51,49.54,48.76,48.86,2091200,23.279687537858,23.2937935896886,22.9270362420916,22.9740564148604,4447452.820474,0.0,1.0
2012-08-20,50.16,50.18,49.25,49.56,3713300,23.5853186608555,23.5947226954093,23.157435088659,23.3031976242424,7897248.73673782,0.0,1.0
2012-08-21,48.05,49.19,47.88,48.96,2207500,23.1809451750434,23.7309197327864,23.0989314252045,23.6199599535926,4575757.12288882,1.25,1.0
2012-08-22,48.04,48.63,47.98,48.04,1339400,23.1761208368176,23.4607567921407,23.1471748074627,23.1761208368176,2776339.33879831,0.0,1.0
2012-08-23,47.77,48.08,47.64,48.03,4420900,23.0458637047206,23.1954181897208,22.983147307785,23.1712964985918,9163743.90241411,0.0,1.0
2012-08-24,48.83,48.98,47.73,47.73,7163100,23.557243556657,23.6296086300442,23.0265663518173,23.0265663518173,14847839.568274,0.0,1.0
2012-08-27,47.84,48.85,47.72,48.85,1973200,23.0796340723013,23.5668922331086,23.0217420135915,23.5668922331086,4090094.65679919,0.0,1.0
2012-08-28,47.64,49.34,47.59,48.44,2706100,22.983147307785,23.8032848061736,22.9590256166559,23.3690943658502,5609266.74982986,0.0,1.0
2012-08-29,47.77,48.12,47.58,47.68,1434500,23.0458637047206,23.2147155426241,22.9542012784301,23.0024446606882,2973464.82119321,0.0,1.0
2012-08-30,47.9,48.29,47.51,48.02,1603300,23.1085801016562,23.296729292463,22.9204309108494,23.1664721603659,3323357.37038624,0.0,1.0
2012-08-31,48.6,48.68,47.89,48.13,2389500,23.4462837774632,23.4848784832698,23.1037557634303,23.2195398808499,4953010.93777706,0.0,1.0
2012-09-04,48.46,48.69,47.96,48.49,1744900,23.3787430423018,23.4897028214956,23.1375261310111,23.3932160569793,3616869.12966193,0.0,1.0
2012-09-05,48.33,48.72,48.2,48.42,1593000,23.3160266453662,23.504175836173,23.2533102484306,23.3594456893986,3302007.29185137,0.0,1.0
2012-09-06,48.81,48.87,48.39,48.59,1752400,23.5475948802054,23.5765409095603,23.3449726747211,23.4414594392374,3632415.30335237,0.0,1.0
2012-09-07,48.51,48.82,48.36,48.81,1309500,23.4028647334309,23.5524192184312,23.3304996600437,23.5475948802054,2714361.92635239,0.0,1.0
2012-09-10,48.84,49.39,48.53,48.53,1509100,23.5620678948828,23.8274064973027,23.4125134098825,23.4125134098825,3128097.42883421,0.0,1.0
2012-09-11,48.43,48.83,48.32,48.77,1494200,23.3642700276244,23.557243556657,23.3112023071404,23.5282975273021,3097212.36376918,0.0,1.0
2012-09-12,48.73,48.84,48.5,48.67,1404200,23.5090001743988,23.5620678948828,23.3980403952051,23.480054145044,2910658.2794838,0.0,1.0
2012-09-13,49.8,49.88,48.76,48.96,2143700,24.0252043645611,24.0637990703676,23.5234731890763,23.6199599535926,4443511.00536207,0.0,1.0
2012-09-14,50.31,50.49,49.65,49.8,1912000,24.2712456140777,24.3580837021424,23.9528392911739,24.0252043645611,3963237.87948513,0.0,1.0
2012-09-17,50.23,50.32,49.88,50.15,1469900,24.2326509082712,24.2760699523035,24.0637990703676,24.1940562024646,3046842.76101212,0.0,1.0
2012-09-18,49.58,50.13,49.28,50.08,2184000,23.9190689235932,24.184407526013,23.7743387768187,24.1602858348839,4527045.77865874,0.0,1.0
2012-09-19,50.0,50.15,49.4,49.51,2058900,24.1216911290774,24.1940562024646,23.8322308355285,23.8852985560124,4267735.60150206,0.0,1.0
2012-09-20,51.75,51.82,50.03,50.18,3945500,24.9659503185951,24.9997206861758,24.1361641437549,24.2085292171421,8178323.77275554,0.0,1.0
2012-09-21,51.74,52.2,51.73,51.94,3167000,24.9611259803693,25.1830455387568,24.9563016421435,25.0576127448856,6564630.94368693,0.0,1.0
2012-09-24,50.12,51.54,50.01,51.38,2237300,24.1795831877872,24.864639215853,24.1265154673032,24.7874498042399,4637527.25301887,0.0,1.0
2012-09-25,49.32,50.87,49.22,50.33,3716600,23.793636129722,24.5414085547234,23.7453927474638,24.2808942905293,7703854.55172301,0.0,1.0
2012-09-26,49.27,49.55,48.95,49.25,1565500,23.7695144385929,23.9045959089157,23.6151356153668,23.7598657621412,3245004.65498638,0.0,1.0
2012-09-27,49.64,49.87,49.09,49.43,1281800,23.948014952948,24.0589747321418,23.6826763505282,23.8467038502059,2656944.72485567,0.0,1.0
2012-09-28,49.26,49.45,48.84,49.43,2984500,23.7646901003671,23.8563525266576,23.5620678948828,23.8467038502059,6186340.71721932,0.0,1.0
2012-10-01,49.55,50.03,49.28,49.63,1357500,23.9045959089157,24.1361641437549,23.7743387768187,23.9431906147222,2813857.43797127,0.0,1.0
2012-10-02,49.4,49.72,49.0,49.72,4015900,23.8322308355285,23.9866096587546,23.6392573064959,23.9866096587546,8324250.52312987,0.0,1.0
2012-10-03,50.24,50.31,49.42,49.64,2270900,24.237475246497,24.2712456140777,23.8418795119801,23.948014952948,4707174.11115208,0.0,1.0
2012-10-04,50.23,51.04,49.95,50.18,2791500,24.2326509082712,24.6234223045622,24.0975694379483,24.2085292171421,5786285.84758511,0.0,1.0
2012-10-05,50.56,51.05,50.37,50.65,1445900,24.3918540697231,24.628246642788,24.3001916434326,24.4352731137554,2997095.00520269,0.0,1.0
2012-10-08,50.34,50.75,50.04,50.34,815600,24.2857186287551,24.4835164960136,24.1409884819807,24.2857186287551,1690594.56825736,0.0,1.0
2012-10-09,49.1,50.43,48.97,50.21,1999300,23.687500688754,24.3291376727875,23.6247842918184,24.2230022318195,4144195.34124196,0.0,1.0
2012-10-10,48.69,49.33,48.59,49.15,1191100,23.4897028214956,23.7984604679478,23.4414594392374,23.7116223798831,2468939.66435917,0.0,1.0
2012-10-11,48.64,49.37,48.5,49.18,1480900,23.4655811303665,23.817757820851,23.3980403952051,23.7260953945605,3069643.81575812,0.0,1.0
2012-10-12,48.26,48.9,48.01,48.62,2355800,23.2822562777855,23.5910139242377,23.1616478221401,23.4559324539149,4883156.79732797,0.0,1.0
2012-10-15,48.35,48.58,47.74,48.41,2225500,23.3256753218179,23.4366351010116,23.0313906900431,23.3546213511727,4613067.93974589,0.0,1.0
2012-10-16,49.62,49.85,48.62,48.69,2202600,23.9383662764964,24.0493260556902,23.4559324539149,23.4897028214956,4565600.28941106,0.0,1.0
2012-10-17,48.75,50.0,48.41,49.92,2743400,23.5186488508505,24.1216911290774,23.3546213511727,24.0830964232709,5686583.05365036,0.0,1.0
2012-10-18,49.01,49.26,48.65,48.76,1981400,23.6440816447217,23.7646901003671,23.4704054685923,23.5234731890763,4107091.80670075,0.0,1.0
2012-10-19,48.6,49.01,48.33,48.95,2110600,23.4462837774632,23.6440816447217,23.3160266453662,23.6151356153668,4374900.55880823,0.0,1.0
2012-10-22,48.05,48.74,47.54,48.5,1278000,23.1809451750434,23.5138245126247,22.9349039255268,23.3980403952051,2649067.99685251,0.0,1.0
2012-10-23,47.79,47.99,47.14,47.45,1451500,23.0555123811722,23.1519991456885,22.7419303964942,22.8914848814945,3008702.81489156,0.0,1.0
2012-10-24,47.7,48.21,47.43,48.0,1279000,23.0120933371398,23.2581345866564,22.8818362050428,23.1568234839143,2651140.82001124,0.0,1.0
2012-10-25,48.27,48.49,47.72,48.08,1723600,23.2870806160113,23.3932160569793,23.0217420135915,23.1954181897208,3572717.99638106,0.0,1.0
2012-10-26,47.6,48.44,47.31,48.25,1676300,22.9638499548817,23.3690943658502,22.823944146333,23.2774319395597,3474673.46097328,0.0,1.0
2012-10-31,47.89,48.24,47.0,47.75,2479000,23.1037557634303,23.2726076013339,22.6743896613328,23.0362150282689,5138528.61048308,0.0,1.0
2012-11-01,47.57,47.72,46.23,46.48,3779800,22.9493769402042,23.0217420135915,22.302915617945,22.4235240735904,7834856.97535456,0.0,1.0
2012-11-02,48.04,48.57,47.9,48.36,2866600,23.1761208368176,23.4318107627858,23.1085801016562,23.3304996600437,5941954.86680547,0.0,1.0
2012-11-05,48.33,48.4,47.44,47.94,1101000,23.3160266453662,23.3497970129469,22.8866605432686,23.1278774545594,2282178.29775791,0.0,1.0
2012-11-06,48.4,48.64,48.01,48.36,1998200,23.3497970129469,23.4655811303665,23.1616478221401,23.3304996600437,4141915.23576736,0.0,1.0
2012-11-07,47.35,48.76,47.34,48.06,2174400,22.8432414992363,23.5234731890763,22.8384171610105,23.1857695132692,4507146.67633497,0.0,1.0
2012-11-08,46.45,47.38,46.39,47.37,2591300,22.4090510589129,22.8577145139138,22.380105029558,22.8528901756879,5371306.65120807,0.0,1.0
2012-11-09,46.48,47.0,46.23,46.4,1386500,22.4235240735904,22.6743896613328,22.302915617945,22.3849293677838,2873969.30957433,0.0,1.0
2012-11-12,46.43,46.75,46.17,46.56,1131100,22.3994023824613,22.5537812056874,22.2739695885901,22.4621187793969,2344570.27483558,0.0,1.0
2012-11-13,47.31,47.82,46.22,46.26,2181800,22.823944146333,23.0699853958496,22.2980912797192,22.3173886326224,4522485.56770956,0.0,1.0
2012-11-14,46.6,48.2,46.46,47.41,2358300,22.4814161323001,23.2533102484306,22.4138753971387,22.8721875285912,4888338.85522479,0.0,1.0
2012-11-15,45.5,46.26,44.93,45.82,3322800,21.9507389274604,22.3173886326224,21.675751648589,22.1051177506865,6887576.79181653,0.0,1.0
2012-11-16,46.2,46.39,45.36,45.67,3146600,22.2884426032675,22.380105029558,21.883198192299,22.0327526772993,6522345.35124891,0.0,1.0
2012-11-19,48.31,48.32,46.72,46.74,2398100,23.3063779689146,23.3112023071404,22.5393081910099,22.5489568674616,4970837.2169421,0.0,1.0
2012-11-20,48.34,48.81,47.55,48.32,2519600,23.320850983592,23.5475948802054,22.9397282637526,23.3112023071404,5222685.23072738,0.0,1.0
2012-11-21,48.17,48.55,47.79,48.29,1282300,23.3594456893986,23.5437219892111,23.175169389586,23.4176382051288,2644257.56592473,0.25,1.0
2012-11-23,48.74,48.9,48.24,48.43,756100,23.6358601391174,23.7134501600911,23.3933913235746,23.4855294734808,1559169.57466715,0.0,1.0
2012-11-26,49.43,49.5,48.73,48.87,2659600,23.9704671045666,24.0044127387426,23.6310107628066,23.6989020311586,5484416.61259721,0.0,1.0
2012-11-27,49.11,49.63,48.98,49.31,1986500,23.8152870626191,24.0674546307837,23.752245170578,23.9122745888363,4096403.06847811,0.0,1.0
2012-11-28,50.79,50.8,49.21,49.32,3060400,24.6299822828431,24.634831659154,23.8637808257277,23.9171239651471,6310914.64926776,0.0,1.0
2012-11-29,51.58,51.66,50.86,50.95,3393000,25.0130830114008,25.0518780218877,24.6639279170191,24.7075723038168,6996776.04396992,0.0,1.0
2012-11-30,52.15,52.35,51.22,51.42,3541300,25.2894974611197,25.3864849873368,24.83850546421,24.9354929904271,7302588.5660214,0.0,1.0
2012-12-03,51.55,52.5,51.44,52.5,2865700,24.9985348824683,25.4592256319997,24.9451917430488,25.4592256319997,5909419.71977734,0.0,1.0
2012-12-04,51.3,51.8,51.07,51.53,2280300,24.8773004746968,25.1197692902397,24.7657648195471,24.9888361298465,4702254.17420118,0.0,1.0
2012-12-05,51.23,51.8,50.91,51.47,2338200,24.8433548405208,25.1197692902397,24.6881747985734,24.9597398719814,4821650.97141481,0.0,1.0
2012-12-06,51.29,51.66,50.92,51.06,1639500,24.872451098386,25.0518780218877,24.6930241748843,24.7609154432363,3380847.1335363,0.0,1.0
2012-12-07,51.18,51.65,50.86,51.45,1658000,24.8191079589665,25.0470286455768,24.6639279170191,24.9500411193597,3418996.36926087,0.0,1.0
2012-12-10,50.66,51.38,50.3,51.15,1843800,24.566940390802,24.9160954851837,24.3923628436111,24.804559830034,3802138.42318647,0.0,1.0
2012-12-11,50.64,51.65,50.3,51.64,3156100,24.5572416381803,25.0470286455768,24.3923628436111,25.042179269266,6508259.61461049,0.0,1.0
2012-12-12,50.17,50.88,49.89,50.75,6021700,24.32932095157,24.6736266696408,24.193538414866,24.6105847775997,12417473.1223028,0.0,1.0
2012-12-13,50.21,50.75,49.92,50.23,2139300,24.3487184568134,24.6105847775997,24.2080865437986,24.3584172094351,4411495.1343545,0.0,1.0
2012-12-14,50.42,50.63,50.02,50.15,2439500,24.4505553593414,24.5523922618694,24.2565803069071,24.3196221989483,5030543.81351742,0.0,1.0
2012-12-17,51.44,51.44,50.5,50.55,3467800,24.9451917430488,24.9451917430488,24.4893503698283,24.5135972513825,7151022.68354815,0.0,1.0
2012-12-18,48.34,48.89,47.81,48.36,3160300,24.8966979799403,25.1799661613421,24.6237304596803,24.9069986410821,6136110.98640826,3.0,1.0
2012-12-19,48.23,48.79,48.08,48.13,2286200,24.8400443436599,25.1284628556327,24.7627893850957,24.7885410379504,4438938.37203005,0.0,1.0
2012-12-20,48.67,48.68,48.03,48.36,2082000,25.0666588887814,25.0718092193523,24.737037732241,24.9069986410821,4042458.96709237,0.0,1.0
2012-12-21,47.24,48.37,46.95,48.18,3318000,24.3301616171365,24.9121489716531,24.1808020305791,24.8142926908052,6442304.92450167,0.0,1.0
2012-12-24,47.37,47.86,47.22,47.28,569800,24.3971159145587,24.649482112535,24.3198609559946,24.3507629394203,1106336.75285746,0.0,1.0
2012-12-26,45.84,47.97,45.83,47.47,1996100,23.6091153372044,24.7061357488153,23.6039650066335,24.4486192202682,3875673.55629831,0.0,1.0
2012-12-27,46.41,46.48,45.26,45.85,2674000,23.9026841797482,23.9387364937448,23.3103961640897,23.6142656677754,5191899.74928194,0.0,1.0
2012-12-28,45.9,46.23,45.55,46.23,2241800,23.6400173206301,23.8099782294712,23.4597557506471,23.8099782294712,4352730.31336583,0.0,1.0
2012-12-31,47.06,47.16,45.69,45.71,2880800,24.2374556668595,24.2889589725689,23.5318603786403,23.5421610397821,5593427.37387114,0.0,1.0
2013-01-02,47.4,47.98,46.68,47.79,4755000,24.4125669062716,24.7112860793863,24.0417431051637,24.6134297985384,9232417.09343142,0.0,1.0
2013-01-03,44.71,45.36,44.0,44.76,9260800,23.0271279826878,23.3618994697991,22.6614545121508,23.0528796355425,17980981.7494952,0.0,1.0
2013-01-04,44.88,45.21,44.51,44.86,3288500,23.1146836023938,23.284644511235,22.9241213712689,23.104382941252,6385027.0476865,0.0,1.0
2013-01-07,44.66,44.95,44.13,44.8,2995700,23.0013763298331,23.1507359163904,22.7284088095731,23.0734809578263,5816519.85000894,0.0,1.0
2013-01-08,44.07,44.72,43.9,44.55,5304500,22.6975068261474,23.0322783132588,22.6099512064414,22.9447226935527,10299338.9005483,0.0,1.0
2013-01-09,44.12,44.44,43.94,44.26,2954500,22.7232584790021,22.8880690572723,22.6305525287252,22.7953631069954,5736524.98476198,0.0,1.0
2013-01-10,44.3,44.44,43.72,44.44,5336600,22.8159644292791,22.8880690572723,22.5172452561644,22.8880690572723,10361664.997015,0.0,1.0
2013-01-11,44.38,44.6,44.03,44.27,2369900,22.8571670738467,22.9704743464074,22.6769055038637,22.8005134375663,4601452.21234976,0.0,1.0
2013-01-14,45.5,45.98,44.81,44.82,4665600,23.4340040977923,23.6812199651976,23.0786312883972,23.0837816189682,9058836.00233727,0.0,1.0
2013-01-15,46.43,47.4,45.78,46.5,6541300,23.9129848408901,24.4125669062716,23.5782133537788,23.9490371548867,12700738.1563119,0.0,1.0
2013-01-16,46.61,47.03,46.0,46.28,4036300,24.005690791167,24.2220046751467,23.6915206263395,23.8357298823259,7836972.68437799,0.0,1.0
2013-01-17,46.94,47.42,46.46,46.73,2989400,24.1756517000082,24.4228675674135,23.9284358326029,24.0674947580184,5804287.62546874,0.0,1.0
2013-01-18,46.91,47.0,46.39,46.9,2434600,24.1602007082953,24.2065536834338,23.8923835186063,24.1550503777244,4727075.21675461,0.0,1.0
2013-01-22,47.27,47.39,46.72,46.92,2187300,24.3456126088493,24.4074165757006,24.0623444274474,24.1653510388663,4246911.86297846,0.0,1.0
2013-01-23,46.92,47.25,46.69,47.13,3154900,24.1653510388663,24.3353119477074,24.0468934357346,24.2735079808561,6125626.22251668,0.0,1.0
2013-01-24,47.69,48.24,47.03,47.03,3375600,24.5619264928289,24.8451946742308,24.2220046751467,24.2220046751467,6554142.40601202,0.0,1.0
2013-01-25,48.28,48.47,47.61,47.84,2647800,24.8657959965146,24.9636522773625,24.5207238482614,24.6391814513931,5141029.22817828,0.0,1.0
2013-01-28,47.95,48.19,47.75,48.19,2239300,24.6958350876735,24.8194430213761,24.5928284762546,24.8194430213761,4347876.25600861,0.0,1.0
2013-01-29,48.28,48.37,47.55,47.81,1928300,24.8657959965146,24.9121489716531,24.4898218648357,24.6237304596803,3744031.52077052,0.0,1.0
2013-01-30,48.09,48.3,47.85,48.11,2944000,24.7679397156667,24.8760966576565,24.644331781964,24.7782403768086,5716137.94386164,0.0,1.0
2013-01-31,48.02,48.66,47.77,47.85,6481100,24.7318874016701,25.0615085582104,24.6031291373965,24.644331781964,12583852.45515,0.0,1.0
2013-02-01,47.25,48.4,47.15,48.4,5876100,24.3353119477074,24.9275999633659,24.283808641998,24.9275999633659,11409170.5747029,0.0,1.0
2013-02-04,47.42,47.7,46.6,47.04,3707300,24.4228675674135,24.5670768233999,24.0005404605961,24.2271550057176,7198178.73616788,0.0,1.0
2013-02-05,48.0,48.35,47.62,47.65,4463900,24.7215867405282,24.9018483105112,24.5258741788323,24.5413251705452,8667210.65475678,0.0,1.0
2013-02-06,47.24,48.22,47.09,47.9,5319800,24.3301616171365,24.8348940130889,24.2529066585723,24.6700834348187,10329045.7315744,0.0,1.0
2013-02-07,45.68,47.01,45.68,46.73,5925100,23.5267100480693,24.2117040140048,23.5267100480693,24.0674947580184,11504310.0989044,0.0,1.0
2013-02-08,45.81,46.14,45.56,46.14,5039100,23.5936643454916,23.7636252543327,23.464906081218,23.7636252543327,9784032.17150584,0.0,1.0
2013-02-11,45.26,46.04,45.25,45.56,3036000,23.3103961640897,23.7121219486233,23.3052458335188,23.464906081218,5894767.25460732,0.0,1.0
2013-02-12,44.84,45.4,44.71,45.28,5217900,23.0940822801101,23.3825007920829,23.0271279826878,23.3206968252316,10131194.3536942,0.0,1.0
2013-02-13,44.72,45.1,44.61,44.9,3421800,23.0322783132588,23.2279908749546,22.9756246769784,23.1249842635357,6643845.38597341,0.0,1.0
2013-02-14,44.05,44.68,43.8,44.6,6320000,22.6872061650055,23.011676990975,22.558447900732,22.9704743464074,12271056.9990508,0.0,1.0
2013-02-15,44.06,44.68,43.65,44.02,3675800,22.6923564955765,23.011676990975,22.4811929421678,22.6717551732927,7137017.61346692,0.0,1.0
2013-02-19,44.64,44.72,43.8,44.0,3653300,22.9910756686912,23.0322783132588,22.558447900732,22.6614545121508,7093331.09725195,0.0,1.0
2013-02-20,44.01,44.82,44.0,44.3,4131400,22.8211147598501,23.2411352769025,22.8159293213679,22.9714924758318,7967310.79587254,0.3,1.0
2013-02-21,43.51,43.85,43.27,43.78,3006700,22.5618428357436,22.738147744136,22.4373923121725,22.7018496747611,5798352.46404367,0.0,1.0
2013-02-22,43.48,43.66,42.49,43.63,3756800,22.5462865202972,22.6396244129756,22.0329281105665,22.6240680975292,7244903.2284296,0.0,1.0
2013-02-25,42.85,43.87,42.77,43.62,2571000,22.2196038959231,22.7485186211003,22.1781203880661,22.618882659047,4958114.93832317,0.0,1.0
2013-02-26,43.63,43.75,42.91,43.0,4468200,22.6240680975292,22.6862933593147,22.2507165268159,22.297385473155,8616821.92431566,0.0,1.0
2013-02-27,44.5,44.7,43.52,43.74,4227900,23.0752012454744,23.178910015117,22.5670282742257,22.6811079208326,8153408.84781662,0.0,1.0
2013-02-28,45.52,46.56,45.23,45.44,7130000,23.6041159706516,24.143401572793,23.4537382546698,23.5626324627945,13750042.5944162,0.0,1.0
2013-03-01,45.02,45.36,44.86,45.19,3135900,23.3448440465451,23.5211489549375,23.261877030831,23.4329965007413,6047511.72115427,0.0,1.0
2013-03-04,45.01,45.54,44.66,45.07,2984200,23.339658608063,23.6144868476158,23.1581682611885,23.3707712389558,5754961.72654375,0.0,1.0
2013-03-05,45.25,45.49,45.12,45.34,2722700,23.4641091316341,23.5885596552052,23.3966984313664,23.5107780779732,5250664.93293368,0.0,1.0
2013-03-06,45.05,45.58,44.79,45.37,2364700,23.3604003619915,23.6352286015443,23.2255789614561,23.5263343934196,4560270.08737954,0.0,1.0
2013-03-07,44.87,45.42,44.74,44.91,1953700,23.2670624693132,23.5522615858303,23.1996517690455,23.2878042232417,3767665.94904783,0.0,1.0
2013-03-08,45.29,45.3,44.84,45.1,2049800,23.4848508855626,23.4900363240447,23.2515061538668,23.3863275544021,3952992.61010301,0.0,1.0
2013-03-11,45.15,45.46,44.91,45.25,1761800,23.4122547468128,23.5730033397588,23.2878042232417,23.4641091316341,3397591.17010414,0.0,1.0
2013-03-12,44.74,45.34,44.69,45.15,1592900,23.1996517690455,23.5107780779732,23.1737245766349,23.4122547468128,3071871.36727148,0.0,1.0
2013-03-13,44.56,44.99,44.47,44.74,2191000,23.1063138763672,23.3292877310987,23.059644930028,23.1996517690455,4225293.59388022,0.0,1.0
2013-03-14,44.88,44.99,44.58,44.75,1712300,23.2722479077953,23.3292877310987,23.1166847533314,23.2048372075276,3302131.54760434,0.0,1.0
2013-03-15,45.21,45.54,44.72,44.92,3356300,23.4433673777056,23.6144868476158,23.1892808920812,23.2929896617238,6472548.10093117,0.0,1.0
2013-03-18,44.66,45.19,44.5,44.71,2013000,23.1581682611885,23.4329965007413,23.0752012454744,23.1840954535991,3882024.64832537,0.0,1.0
2013-03-19,43.56,44.88,43.12,44.66,3260100,22.5877700281543,23.2722479077953,22.3596107349406,23.1581682611885,6287028.59215377,0.0,1.0
2013-03-20,43.82,44.1,43.65,43.75,1922800,22.7225914286896,22.8677837061892,22.6344389744934,22.6862933593147,3708076.00288129,0.0,1.0
2013-03-21,43.01,43.82,42.83,43.69,3758300,22.3025709116372,22.7225914286896,22.2092330189588,22.6551807284219,7247795.94426291,0.0,1.0
2013-03-22,44.06,44.07,43.17,43.23,2772000,22.8470419522607,22.8522273907428,22.3855379273512,22.416650558244,5345738.85998905,0.0,1.0
2013-03-25,44.74,44.81,44.09,44.22,3277900,23.1996517690455,23.2359498384204,22.8625982677071,22.9300089679748,6321355.48670926,0.0,1.0
2013-03-26,44.15,44.9,43.85,44.78,2033800,22.8937108985999,23.2826187847596,22.738147744136,23.220393522974,3922136.97454751,0.0,1.0
2013-03-27,44.12,44.21,43.15,43.91,1937000,22.8781545831535,22.9248235294927,22.375167050387,22.7692603750288,3735460.37943679,0.0,1.0
2013-03-28,44.66,44.66,43.84,44.11,2290600,23.1581682611885,23.1581682611885,22.7329623056539,22.8729691446714,4417369.92521316,0.0,1.0
2013-04-01,44.67,45.07,44.52,44.56,2579700,23.1633536996706,23.3707712389558,23.0855721224387,23.1063138763672,4974892.69015647,0.0,1.0
2013-04-02,46.0,46.02,44.67,44.79,2505700,23.8530170177938,23.863387894758,23.1633536996706,23.2255789614561,4832185.37571231,0.0,1.0
2013-04-03,45.12,46.31,45.0,45.95,2521400,23.3966984313664,24.0137656107398,23.3344731695808,23.8270898253831,4862462.46810114,0.0,1.0
2013-04-04,45.79,45.83,45.01,45.12,1530000,23.744122809669,23.7648645635976,23.339658608063,23.3966984313664,2950570.14999396,0.0,1.0
2013-04-05,46.2,46.31,45.17,45.23,1973600,23.9567257874363,24.0137656107398,23.422625623777,23.4537382546698,3806042.64576998,0.0,1.0
2013-04-08,46.89,46.9,45.86,46.11,2284700,24.3145210427032,24.3197064811854,23.780420879044,23.9100568410972,4405991.90960209,0.0,1.0
2013-04-09,47.4,47.41,46.59,46.97,3346400,24.5789784052918,24.584163843774,24.1589578882394,24.3560045505603,6453456.17643122,0.0,1.0
2013-04-10,48.17,48.17,47.42,47.61,3816300,24.9782571684158,24.9782571684158,24.5893492822561,24.6878726134165,7359647.62315157,0.0,1.0
2013-04-11,50.25,51.25,48.76,48.86,7654800,26.0568283726986,26.5753722209115,25.2841980388614,25.3360524236827,14762107.4406364,0.0,1.0
2013-04-12,50.43,50.73,49.28,49.72,5100800,26.1501662653769,26.3057294198408,25.5538408399321,25.7820001331458,9836776.61509096,0.0,1.0
2013-04-15,48.95,50.12,48.89,49.93,2360500,25.3827213700218,25.9894176724309,25.3516087391291,25.8908943412705,4552170.48304623,0.0,1.0
2013-04-16,49.35,49.38,48.9,49.21,2000100,25.590138909307,25.6056952247534,25.3567941776112,25.5175427705572,3857147.29215876,0.0,1.0
2013-04-17,48.53,49.17,48.22,49.05,2507500,25.1649329537724,25.4968010166287,25.0041843608264,25.4345757548431,4835656.63471231,0.0,1.0
2013-04-18,47.88,49.14,47.78,48.7,2191600,24.827879452434,25.4812447011823,24.7760250676127,25.2530854079686,4226450.68021356,0.0,1.0
2013-04-19,48.42,48.44,47.79,48.11,1668900,25.107893130469,25.1182640074333,24.7812105060949,24.947144537523,3218435.63616007,0.0,1.0
2013-04-22,48.25,48.67,47.82,48.51,1197400,25.0197406762728,25.2375290925222,24.7967668215413,25.1545620768082,2309158.62588416,0.0,1.0
2013-04-23,48.29,49.16,47.84,48.4,1568300,25.0404824302013,25.4916155781465,24.8071376985055,25.0975222535047,3024430.82760491,0.0,1.0
2013-04-24,48.74,48.78,48.39,48.39,1179900,25.2738271618971,25.2945689158256,25.0923368150226,25.0923368150226,2275410.27449534,0.0,1.0
2013-04-25,50.29,50.84,48.83,48.99,3264700,26.0775701266271,26.3627692431442,25.3204961082363,25.4034631239504,6295899.58737599,0.0,1.0
2013-04-26,50.49,50.65,49.76,50.23,2459500,26.1812788962697,26.2642459119838,25.8027418870743,26.0464574957344,4743089.72804584,0.0,1.0
2013-04-29,49.94,50.63,49.83,50.52,2398600,25.8960797797526,26.2538750350195,25.8390399564492,26.1968352117161,4625645.46521274,0.0,1.0
2013-04-30,50.41,50.41,49.59,50.1,2157400,26.1397953884127,26.1397953884127,25.7145894328781,25.9790467954667,4160496.75921369,0.0,1.0
2013-05-01,50.14,50.49,49.9,50.36,1579600,25.9997885493952,26.1812788962697,25.8753380258241,26.113868196002,3046222.62021598,0.0,1.0
2013-05-02,50.35,50.49,49.8,50.1,1680600,26.1086827575199,26.1812788962697,25.8234836410028,25.9790467954667,3240998.81966002,0.0,1.0
2013-05-03,51.17,51.27,50.65,50.73,1437300,26.5338887130545,26.5857430978758,26.2642459119838,26.3057294198408,2771800.31149432,0.0,1.0
2013-05-06,50.98,51.16,50.45,51.15,1749300,26.435365381894,26.5287032745724,26.1605371423412,26.5235178360902,3373485.20482642,0.0,1.0
2013-05-07,52.63,52.67,50.76,51.24,3190100,27.2909627314453,27.3117044853739,26.3212857352872,26.5701867824294,6152035.18659851,0.0,1.0
2013-05-08,53.21,53.33,51.76,52.44,5532700,27.5917181634088,27.6539434251944,26.8398295835001,27.1924394002849,10669685.927367,0.0,1.0
2013-05-09,52.08,52.78,51.84,52.18,5895700,27.0057636149282,27.3687443086773,26.8813130913571,27.0576179997495,11369723.1590323,0.0,1.0
2013-05-10,51.64,51.72,50.82,51.49,3671500,26.7776043217146,26.8190878295716,26.35239836618,26.6998227444826,7080404.12137436,0.0,1.0
2013-05-13,50.85,51.5,50.7,51.5,2292700,26.3679546816264,26.7050081829648,26.2901731043944,26.7050081829648,4421419.72737982,0.0,1.0
2013-05-14,50.7,50.91,50.53,50.84,2240000,26.2901731043944,26.3990673125191,26.2020206501982,26.3627692431442,4319788.97776893,0.0,1.0
2013-05-15,50.86,51.05,50.56,50.76,1985500,26.3731401201085,26.4716634512689,26.2175769656446,26.3212857352872,3828991.52471437,0.0,1.0
2013-05-16,50.49,51.05,50.3,50.84,1923300,26.1812788962697,26.4716634512689,26.0827555651093,26.3627692431442,3709040.2414924,0.0,1.0
2013-05-17,50.29,50.39,49.28,49.82,3904300,26.0775701266271,26.1294245114484,25.5538408399321,25.8338545179671,7529353.6187068,0.0,1.0
2013-05-20,51.81,51.87,50.11,50.3,4614200,26.8657567759108,26.8968694068035,25.9842322339488,26.0827555651093,8898379.59875952,0.0,1.0
2013-05-21,51.95,52.13,51.53,51.84,2481200,26.9383529146606,27.0316908073389,26.7205644984111,26.8813130913571,4784937.68376796,0.0,1.0
2013-05-22,51.47,52.32,51.21,52.12,2822000,26.6894518675184,27.1302141384993,26.554630466983,27.0265053688568,5442162.72109995,0.0,1.0
2013-05-23,51.19,52.09,50.92,51.11,2456700,26.5442595900188,27.0109490534104,26.4042527510013,26.5027760821617,4737689.99182361,0.0,1.0
2013-05-24,49.79,50.8,49.62,50.52,3018900,25.8182982025207,26.3420274892157,25.7301457483245,26.1968352117161,5821879.88615473,0.0,1.0
2013-05-28,49.84,50.52,49.74,50.52,2502400,25.8442253949313,26.1968352117161,25.79237101011,26.1968352117161,4825821.400879,0.0,1.0
2013-05-29,48.89,49.29,48.76,49.16,3257400,25.3516087391291,25.5590262784142,25.2841980388614,25.4916155781465,6281821.70365378,0.0,1.0
2013-05-30,49.62,49.9,48.96,49.04,2700900,25.7301457483245,25.8753380258241,25.387906808504,25.429390316361,5208624.12948932,0.0,1.0
2013-05-31,50.01,50.21,49.29,49.52,3486700,25.9323778491275,26.0360866187701,25.5590262784142,25.6782913635032,6724021.53070844,0.0,1.0
2013-06-03,50.73,50.74,49.67,50.03,3799000,26.3057294198408,26.3109148583229,25.7560729407351,25.9427487260918,7326284.96720721,0.0,1.0
2013-06-04,51.94,52.47,50.49,50.67,5961800,26.9331674761784,27.2079957157313,26.1812788962697,26.274616788948,11497195.5034209,0.0,1.0
2013-06-05,51.66,51.9,51.16,51.38,3953600,26.9435383531427,27.0687115859099,26.6827607848777,26.7975029149143,7580406.60150255,0.3,1.0
2013-06-06,50.66,51.48,49.85,51.48,3993400,26.4219832166126,26.8496584285673,25.9995235560233,26.8496584285673,7656716.84602396,0.0,1.0
2013-06-07,50.88,51.24,50.53,50.92,2698000,26.5367253466492,26.7244851958001,26.3541810488637,26.5575875521104,5172990.94770688,0.0,1.0
2013-06-10,50.68,51.22,50.44,50.99,1794900,26.4324143193432,26.7140540930695,26.307241086576,26.5940964116676,3441438.64048891,0.0,1.0
2013-06-11,50.07,50.33,49.78,50.29,1388600,26.1142656860599,26.2498700215577,25.9630146964662,26.2290078160965,2662422.2498094,0.0,1.0
2013-06-12,50.01,50.83,49.87,50.46,1781700,26.0829723778681,26.5106475898227,26.0099546587539,26.3176721893066,3416129.71517025,0.0,1.0
2013-06-13,50.99,51.09,50.18,50.25,1845800,26.5940964116676,26.6462519253206,26.1716367510782,26.2081456106353,3539031.39039189,0.0,1.0
2013-06-14,50.79,51.67,50.73,50.74,4201500,26.4897853843615,26.948753904508,26.4584920761697,26.463707627535,8055715.88835821,0.0,1.0
2013-06-17,51.0,51.27,50.65,50.98,2164300,26.5993119630329,26.740131849896,26.4167676652473,26.5888808603022,4149705.0808458,0.0,1.0
2013-06-18,52.32,52.41,50.96,50.98,1972500,27.2877647432525,27.3347047055402,26.5784497575716,26.5888808603022,3781958.72659444,0.0,1.0
2013-06-19,51.82,53.14,51.75,52.32,3004200,27.0269871749875,27.7154399552072,26.9904783154304,27.2877647432525,5760081.32138657,0.0,1.0
2013-06-20,51.18,51.63,50.41,51.17,4451100,26.6931918876083,26.9278916990468,26.2915944324801,26.687976336243,8534284.65802002,0.0,1.0
2013-06-21,51.51,51.97,51.18,51.64,4861100,26.8653050826632,27.105220445467,26.6931918876083,26.9331072504121,9320395.21716006,0.0,1.0
2013-06-24,49.29,51.03,49.21,50.99,2583800,25.7074526795665,26.6149586171288,25.6657282686441,26.5940964116676,4954030.39684395,0.0,1.0
2013-06-25,49.73,50.14,49.38,49.79,1548300,25.9369369396397,26.150774545617,25.7543926418542,25.9682302478315,2968621.89930858,0.0,1.0
2013-06-26,49.73,50.41,49.4,50.18,1826100,25.9369369396397,26.2915944324801,25.7648237445848,26.1716367510782,3501259.73669663,0.0,1.0
2013-06-27,49.19,50.08,49.15,49.89,3301300,25.6552971659134,26.1194812374252,25.6344349604522,26.0203857614845,6329723.87533904,0.0,1.0
2013-06-28,49.25,49.87,49.06,49.21,3553700,25.6865904741053,26.0099546587539,25.5874949981645,25.6657282686441,6813661.20491693,0.0,1.0
2013-07-01,49.59,50.08,49.55,49.67,2676600,25.8639192205255,26.1194812374252,25.8430570150643,25.9056436314479,5131959.81120541,0.0,1.0
2013-07-02,49.79,50.18,49.47,49.59,1487800,25.9682302478315,26.1716367510782,25.8013326041419,25.8639192205255,2852622.65826474,0.0,1.0
2013-07-03,49.2,49.5,48.77,49.5,1171500,25.6605127172788,25.8169792582378,25.4362440085708,25.8169792582378,2246167.12203061,0.0,1.0
2013-07-05,49.67,49.95,49.05,49.59,2196400,25.9056436314479,26.0516790696763,25.5822794467992,25.8639192205255,4211251.78559798,0.0,1.0
2013-07-08,50.37,50.6,49.76,49.85,2309400,26.2707322270189,26.3906899084208,25.9525835937356,25.9995235560233,4427911.52506829,0.0,1.0
2013-07-09,50.57,51.06,50.09,50.58,2195100,26.3750432543249,26.6306052712247,26.1246967887905,26.3802588056902,4208759.23992267,0.0,1.0
2013-07-10,50.61,50.8,50.08,50.52,2616700,26.3959054597861,26.4950009357268,26.1194812374252,26.3489654974984,5017110.97585789,0.0,1.0
2013-07-11,52.33,52.39,51.05,51.24,3639400,27.2929802946178,27.3242736028096,26.6253897198594,26.7244851958001,6977977.48520549,0.0,1.0
2013-07-12,51.82,52.33,51.57,52.33,1633100,27.0269871749875,27.2929802946178,26.896598390855,27.2929802946178,3131212.57105266,0.0,1.0
2013-07-15,52.07,52.6,51.64,51.7,1469000,27.15737595912,27.4338001814809,26.9331072504121,26.9644005586039,2816576.61311393,0.0,1.0
2013-07-16,51.81,52.51,51.58,52.22,1404800,27.0217716236222,27.3868602191932,26.9018139422203,27.2356092295995,2693483.20360957,0.0,1.0
2013-07-17,51.93,52.41,51.69,51.95,1089800,27.0843582400058,27.3347047055402,26.9591850072386,27.0947893427364,2089520.21305076,0.0,1.0
2013-07-18,52.57,52.7,52.03,52.04,1329100,27.418153527385,27.4859556951339,27.1365137536588,27.1417293050241,2548340.35159274,0.0,1.0
2013-07-19,52.49,52.72,52.12,52.51,1327000,27.3764291164626,27.4963867978645,27.1834537159465,27.3868602191932,2544313.93165568,0.0,1.0
2013-07-22,52.91,52.98,52.39,52.41,914600,27.5954822738053,27.6319911333624,27.3242736028096,27.3347047055402,1753601.74973043,0.0,1.0
2013-07-23,53.17,53.45,52.76,52.94,1672500,27.7310866093031,27.8771220475315,27.5172490033257,27.6111289279012,3206755.87844319,0.0,1.0
2013-07-24,52.64,53.36,52.49,53.23,1245100,27.4546623869421,27.8301820852438,27.3764291164626,27.7623799174949,2387283.55411039,0.0,1.0
2013-07-25,53.25,53.26,52.48,52.51,1086200,27.7728110202255,27.7780265715908,27.3712135650973,27.3868602191932,2082617.77887294,0.0,1.0
2013-07-26,53.68,53.77,52.82,53.09,1485900,27.9970797289334,28.0440196912211,27.5485423115176,27.6893621983807,2848979.70689312,0.0,1.0
2013-07-29,55.41,55.8,53.61,53.66,4197600,28.8993701151304,29.1027766183771,27.9605708693763,27.9866486262028,8048238.25133223,0.0,1.0
2013-07-30,55.32,55.65,54.75,55.65,2108200,28.8524301528427,29.0245433478976,28.5551437250206,29.0245433478976,4042142.14824152,0.0,1.0
2013-07-31,55.77,56.01,55.12,55.24,1950400,29.0871299642812,29.2123031970484,28.7481191255367,28.8107057419203,3739585.45011397,0.0,1.0
2013-08-01,57.55,57.62,55.91,56.11,1966500,30.0154981073047,30.0520069668618,29.1601476833954,29.2644587107014,3770454.66963142,0.0,1.0
2013-08-02,58.4,58.69,57.26,57.4,3418000,30.4588199733553,30.610070962949,29.864247117711,29.9372648368252,6553477.78326985,0.0,1.0
2013-08-05,57.47,58.55,57.39,58.3,2409500,29.9737736963823,30.5370532438348,29.9320492854599,30.4066644597023,4619837.54206809,0.0,1.0
2013-08-06,56.96,57.28,56.05,57.24,3969100,29.707780576752,29.8746782204416,29.2331654025096,29.8538160149804,7610125.41532369,0.0,1.0
2013-08-07,57.3,57.34,56.19,56.19,2850300,29.8851093231722,29.9059715286334,29.3061831216238,29.3061831216238,5465002.26028499,0.0,1.0
2013-08-08,60.25,60.8,59.59,60.17,4349600,31.4236969759359,31.7105523010274,31.079470585826,31.3819725650135,8339674.36106219,0.0,1.0
2013-08-09,61.27,61.34,60.0,60.07,2429800,31.9556832151965,31.9921920747536,31.2933081918034,31.3298170513605,4658759.60145966,0.0,1.0
2013-08-12,61.19,61.27,60.65,60.93,1517000,31.9139588042741,31.9556832151965,31.6323190305479,31.7783544687763,2908609.06881813,0.0,1.0
2013-08-13,61.36,61.36,60.59,61.29,1741700,32.0026231774842,32.0026231774842,31.6010257223561,31.9661143179271,3339436.00208342,0.0,1.0
2013-08-14,60.78,61.34,60.72,61.34,2175000,31.7001211982968,31.9921920747536,31.668827890105,31.9921920747536,4170220.64909653,0.0,1.0
2013-08-15,60.07,60.45,59.77,60.34,1931400,31.3298170513605,31.5280080032419,31.1733505104014,31.4706369382236,3703155.93639772,0.0,1.0
2013-08-16,59.08,60.07,59.07,59.98,2086600,30.8134774661957,31.3298170513605,30.8082619148304,31.2828770890728,4000727.54317463,0.0,1.0
2013-08-19,59.04,59.66,58.84,59.0,1437900,30.7926152607345,31.1159794453831,30.6883042334285,30.7717530552733,2756947.25118892,0.0,1.0
2013-08-20,60.66,60.97,59.24,59.24,1797100,31.6375345819132,31.7992166742375,30.8969262880405,30.8969262880405,3445656.79470868,0.0,1.0
2013-08-21,59.85,60.52,59.3,60.36,1912700,31.3715414622829,31.7227349924371,31.0832482658876,31.6388678807585,3649010.84435491,0.3,1.0
2013-08-22,58.6,59.97,57.01,59.97,3643000,30.7163296522937,31.4344417960418,29.8829002299874,31.4344417960418,6950042.6130522,0.0,1.0
2013-08-23,59.21,59.53,58.43,58.68,1756500,31.0360730155684,31.2038072389256,30.6272208461351,30.758263208133,3351015.60522267,0.0,1.0
2013-08-26,58.47,59.49,58.47,59.2,1351200,30.6481876240548,31.182840461006,30.6481876240548,31.0308313210885,2577792.36309529,0.0,1.0
2013-08-27,56.91,57.85,56.74,57.77,2404700,29.8304832851883,30.3232025663001,29.7413744790297,30.2812690104608,4587638.61422087,0.0,1.0
2013-08-28,57.2,57.58,56.47,56.91,1260400,29.9824924251058,30.1816768153425,29.5998487280721,29.8304832851883,2404565.9372745,0.0,1.0
2013-08-29,57.46,57.84,57.05,57.17,1362500,30.1187764815835,30.3179608718202,29.903867007907,29.966767341666,2599350.27732189,0.0,1.0
2013-08-30,57.36,57.73,57.08,57.58,1250400,30.0663595367844,30.2603022325412,29.9195920913468,30.1816768153425,2385488.13707397,0.0,1.0
2013-09-03,57.43,58.2,57.15,57.97,1502300,30.1030513981438,30.5066618730971,29.9562839527062,30.3861029000591,2866057.92412526,0.0,1.0
2013-09-04,58.14,58.47,57.55,57.55,2083100,30.4752117062176,30.6481876240548,30.1659517319027,30.1659517319027,3974096.55977191,0.0,1.0
2013-09-05,56.9,58.39,56.81,58.01,4246300,29.8252415907083,30.6062540682155,29.7780663403891,30.4070696779788,8101006.29915005,0.0,1.0
2013-09-06,56.45,57.15,56.26,57.12,2112100,29.5893653391122,29.9562839527062,29.4897731439939,29.9405588692664,4029422.18035344,0.0,1.0
2013-09-09,57.74,57.8,56.55,56.6,1210700,30.2655439270211,30.2969940939006,29.6417822839114,29.6679907563109,2309749.27027788,0.0,1.0
2013-09-10,58.25,58.26,57.53,57.9,1220100,30.5328703454967,30.5381120399766,30.1554683429429,30.3494110386997,2327682.40246637,0.0,1.0
2013-09-11,58.7,58.92,58.06,58.32,1479400,30.7687465970928,30.8840638756509,30.4332781503783,30.5695622068561,2822369.76166605,0.0,1.0
2013-09-12,57.55,58.54,57.29,58.54,1350100,30.1659517319027,30.6848794854142,30.029667675425,30.6848794854142,2575693.80507323,0.0,1.0
2013-09-13,58.57,58.66,57.55,57.77,1276900,30.7006045688539,30.7477798191731,30.1659517319027,30.2812690104608,2436044.30760537,0.0,1.0
2013-09-16,58.95,59.51,58.76,59.43,1106900,30.8997889590906,31.1933238499658,30.8001967639723,31.1513902941265,2111721.7041964,0.0,1.0
2013-09-17,59.96,59.98,58.92,59.14,1332200,31.4292001015619,31.4396834905217,30.8840638756509,30.999381154209,2541544.54271429,0.0,1.0
2013-09-18,61.02,61.13,59.46,59.82,1594000,31.9848197164327,32.0424783557118,31.1671153775662,31.3558163788431,3041001.3519641,0.0,1.0
2013-09-19,60.4,61.14,60.23,61.12,1124900,31.6598346586781,32.0477200501917,31.5707258525196,32.0372366612319,2146061.74455735,0.0,1.0
2013-09-20,59.99,60.54,59.63,60.54,1859000,31.4449251850016,31.7332183813969,31.2562241837248,31.7332183813969,3546563.05727809,0.0,1.0
2013-09-23,59.65,60.13,59.62,59.98,921600,31.2667075726846,31.5183089077204,31.2509824892448,31.4396834905217,1758210.06648062,0.0,1.0
2013-09-24,59.9,59.9,59.13,59.62,1218600,31.3977499346824,31.3977499346824,30.9941394597291,31.2509824892448,2324820.7324363,0.0,1.0
2013-09-25,59.46,59.97,59.06,59.76,1802700,31.1671153775662,31.4344417960418,30.9574475983697,31.3243662119636,3439155.04214911,0.0,1.0
2013-09-26,60.34,60.62,59.56,59.62,1029900,31.6283844917986,31.7751519372362,31.2195323223654,31.2509824892448,1964822.64265234,0.0,1.0
2013-09-27,61.11,61.26,59.75,60.16,1866500,32.031994966752,32.1106203839507,31.3191245174837,31.5340339911602,3560871.40742847,0.0,1.0
2013-09-30,61.1,61.66,60.22,60.61,2828900,32.0267532722721,32.3202881631472,31.5654841580397,31.7699102427563,5396918.89872725,0.0,1.0
2013-10-01,61.86,61.87,60.88,61.04,1826700,32.4251220527455,32.4303637472254,31.911435993714,31.9953031053926,3484941.76263038,0.0,1.0
2013-10-02,61.63,61.99,61.1,61.54,2554500,32.3045630797075,32.4932640809844,32.0267532722721,32.2573878293883,4873424.06122477,0.0,1.0
2013-10-03,61.63,61.75,61.06,61.51,1512300,32.3045630797075,32.3674634134664,32.0057864943524,32.2416627459485,2885135.72432579,0.0,1.0
2013-10-04,62.08,62.14,61.39,61.7,1757500,32.5404393313036,32.5718894981831,32.1787624121895,32.3412549410669,3352923.38524273,0.0,1.0
2013-10-07,60.52,61.55,60.47,61.15,2216500,31.7227349924371,32.2626295238682,31.6965265200375,32.0529617446716,4228594.41444694,0.0,1.0
2013-10-08,58.59,60.69,58.39,60.1,3109400,30.7110879578137,31.8118437985956,30.6062540682155,31.5025838242807,5932051.19435206,0.0,1.0
2013-10-09,59.0,59.45,58.35,58.78,1996400,30.9259974314902,31.1618736830863,30.5852872902958,30.8106801529321,3808692.03203333,0.0,1.0
2013-10-10,56.6,58.64,56.15,58.4,6506300,29.6679907563109,30.7372964302133,29.4321145047148,30.6114957626954,12412589.1444693,0.0,1.0
2013-10-11,56.31,56.32,54.73,56.03,5382100,29.5159816163934,29.5212233108734,28.6877938885671,29.3692141709559,10267862.845926,0.0,1.0
2013-10-14,57.49,57.52,56.13,56.16,3289700,30.1345015650232,30.150226648463,29.421631115755,29.4373561991947,6276023.93196758,0.0,1.0
2013-10-15,56.55,57.69,56.49,57.42,2619000,29.6417822839114,30.2393354546215,29.6103321170319,30.0978097036639,4996475.87251817,0.0,1.0
2013-10-16,57.16,57.42,56.13,56.64,2759000,29.9615256471861,30.0978097036639,29.421631115755,29.6889575342306,5263565.07532557,0.0,1.0
2013-10-17,57.86,58.02,56.82,57.05,3175700,30.3284442607801,30.4123113724587,29.783308034869,29.903867007907,6058537.00968154,0.0,1.0
2013-10-18,59.23,59.26,58.04,58.19,2849900,31.0465564045282,31.062281487968,30.4227947614185,30.5014201786172,5436982.27914837,0.0,1.0
2013-10-21,60.31,60.34,59.26,59.43,2155000,31.6126594083589,31.6283844917986,31.062281487968,31.1513902941265,4111265.9432137,0.0,1.0
2013-10-22,61.09,61.26,60.09,60.29,1903700,32.0215115777921,32.1106203839507,31.4973421298008,31.6021760193991,3631840.82417445,0.0,1.0
2013-10-23,60.88,61.64,60.71,61.0,2006200,31.911435993714,32.3098047741874,31.8223271875554,31.9743363274729,3827388.27622984,0.0,1.0
2013-10-24,61.94,61.99,61.07,61.21,1550400,32.4670556085848,32.4932640809844,32.0110281888323,32.0844119115511,2957822.1430898,0.0,1.0
2013-10-25,61.54,62.44,61.2,61.96,3363400,32.2573878293883,32.7291403325805,32.0791702170712,32.4775389975446,6416627.31944545,0.0,1.0
2013-10-28,61.26,61.74,61.17,61.58,1861200,32.1106203839507,32.3622217189865,32.0634451336315,32.2783546073079,3550760.17332219,0.0,1.0
2013-10-29,61.96,61.96,61.01,61.37,1035400,32.4775389975446,32.4775389975446,31.9795780219528,32.1682790232297,1975315.43276263,0.0,1.0
2013-10-30,62.14,62.66,61.77,61.87,1668200,32.5718894981831,32.8444576111386,32.3779468024263,32.4303637472254,3182558.62945201,0.0,1.0
2013-10-31,62.61,62.93,61.73,62.04,2259100,32.818249138739,32.9859833620962,32.3569800245066,32.5194725533839,4309865.84330119,0.0,1.0
2013-11-01,62.56,63.05,62.08,62.77,1432500,32.7920406663394,33.0488836958552,32.5404393313036,32.9021162504176,2732894.87872558,0.0,1.0
2013-11-04,63.03,63.27,62.65,62.67,1425700,33.0384003068954,33.1642009744133,32.8392159166587,32.8496993056185,2719921.97458922,0.0,1.0
2013-11-05,62.89,63.52,62.55,62.95,1842000,32.9650165841766,33.2952433364111,32.7867989718595,32.9964667510561,3514130.79693718,0.0,1.0
2013-11-06,63.03,63.14,62.18,62.94,1700600,33.0384003068954,33.0960589461744,32.5928562761027,32.9912250565762,3244370.70210172,0.0,1.0
2013-11-07,61.81,64.24,61.68,63.77,2311300,32.3989135803459,33.6726453389649,32.330771552107,33.426285698409,4409451.96034795,0.0,1.0
2013-11-08,62.93,63.08,62.0,62.0,1461500,32.9859833620962,33.064608779295,32.4985057754643,32.4985057754643,2788220.49930711,0.0,1.0
2013-11-11,63.66,64.02,62.53,62.89,1377000,33.3686270591299,33.5573280604068,32.7763155828997,32.9650165841766,2627013.08761265,0.0,1.0
2013-11-12,63.05,63.72,62.5,63.61,1634900,33.0488836958552,33.4000772260094,32.76059049946,33.3424185867304,3119029.55478426,0.0,1.0
2013-11-13,64.25,64.42,62.96,62.96,1331400,33.6778870334448,33.7669958396034,33.001708445536,33.001708445536,2540018.31869825,0.0,1.0
2013-11-14,64.83,65.37,64.0,64.25,1753100,33.9819053132798,34.2649568151952,33.546844671447,33.6778870334448,3344529.1531545,0.0,1.0
2013-11-15,64.66,65.09,64.28,64.64,1353400,33.8927965071213,34.1181893697576,33.6936121168846,33.8823131181615,2581989.47913941,0.0,1.0
2013-11-18,64.3,65.36,63.99,64.97,1414700,33.7040955058444,34.2597151207152,33.5416029769671,34.0552890359986,2698936.39436864,0.0,1.0
2013-11-19,64.02,64.24,63.76,64.0,1867000,33.5573280604068,33.6726453389649,33.4210440039291,33.546844671447,3561825.29743851,0.0,1.0
2013-11-20,64.41,64.98,63.53,64.04,2415000,33.7617541451235,34.0605307304785,33.3004850308911,33.5678114493667,4607288.74842741,0.0,1.0
2013-11-21,64.78,65.01,62.91,63.59,1925300,34.1129476752777,34.234064964029,33.1282114580382,33.4862973552162,3656117.17835769,0.3,1.0
2013-11-22,63.94,64.73,63.27,64.59,1609800,33.6706062728813,34.0866178298969,33.3177863447795,34.0128942628309,3056987.18834479,0.0,1.0
2013-11-25,64.28,64.75,64.04,64.27,1001900,33.8496492214703,34.0971497680492,33.7232659636428,33.8443832523942,1902593.77811073,0.0,1.0
2013-11-26,64.98,65.49,64.45,64.5,1244100,34.2182670568006,34.4868314796841,33.9391706957648,33.9655005411456,2362528.11592729,0.0,1.0
2013-11-27,65.26,65.4,64.57,64.9,901100,34.3657141909327,34.4394377579988,34.0023623246786,34.1761393041914,1711176.01901944,0.0,1.0
2013-11-29,64.99,66.16,64.79,65.6,693000,34.2235330258767,34.8396514077859,34.1182136443538,34.5447571395217,1315997.0937526,0.0,1.0
2013-12-02,65.46,67.12,64.82,64.82,932100,34.4710335724556,35.345184439096,34.1340115515822,34.1340115515822,1770044.57588283,0.0,1.0
2013-12-03,65.6,65.71,63.14,65.35,961800,34.5447571395217,34.6026827993593,33.2493287467896,34.413107912618,1826444.45132937,0.0,1.0
2013-12-04,63.25,64.38,62.71,64.03,2084100,33.3072544066272,33.9023089122318,33.0228920765153,33.7179999945667,3957676.10835469,0.0,1.0
2013-12-05,62.18,63.01,61.49,61.79,2476300,32.7437957154795,33.1808711487997,32.3804438492254,32.5384229215098,4702458.30196187,0.0,1.0
2013-12-06,63.34,63.65,62.47,63.65,915400,33.3546481283126,33.5178931696731,32.8965088186878,33.5178931696731,1738331.51460481,0.0,1.0
2013-12-09,62.09,63.67,61.98,63.4,1550100,32.6964019937942,33.5284251078254,32.6384763339566,33.3862439427694,2943617.74174013,0.0,1.0
2013-12-10,61.78,62.47,61.53,62.23,1492100,32.5331569524337,32.8965088186878,32.40150772553,32.7701255608603,2833476.57083443,0.0,1.0
2013-12-11,60.99,62.2,60.85,61.62,1389100,32.1171453954181,32.7543276536318,32.0434218283521,32.4489014472153,2637881.04319154,0.0,1.0
2013-12-12,60.8,61.2,60.15,61.14,1536300,32.0170919829713,32.2277307460172,31.6748039930218,32.1961349315603,2917411.73900739,0.0,1.0
2013-12-13,61.17,61.53,60.63,61.07,1290900,32.2119328387887,32.40150772553,31.9275705086768,32.1592731480273,2451400.64693396,0.0,1.0
2013-12-16,60.51,62.04,55.68,55.68,1283300,31.8643788797631,32.6700721484135,29.3209158159843,29.3209158159843,2436968.3555739,0.0,1.0
2013-12-17,60.76,61.31,60.58,61.02,1048000,31.9960281066667,32.2856564058548,31.9012406632961,32.1329433026465,1990137.01912371,0.0,1.0
2013-12-18,61.57,61.64,60.51,60.81,1342600,32.4225716018346,32.4594333853676,31.8643788797631,32.0223579520475,2549578.20789646,0.0,1.0
2013-12-19,60.92,61.65,60.92,61.59,1004200,32.0802836118851,32.4646993544438,32.0802836118851,32.4331035399869,1906961.44523285,0.0,1.0
2013-12-20,61.04,61.52,60.91,61.0,1866400,32.1434752407988,32.3962417564539,32.0750176428089,32.1224113644942,3544266.92031726,0.0,1.0
2013-12-23,60.98,61.5,60.78,61.5,1250500,32.111879426342,32.3857098183016,32.006560044819,32.3857098183016,2374681.62444102,0.0,1.0
2013-12-24,61.25,63.68,61.04,62.13,661600,32.2540605913979,33.5336910769015,32.1434752407988,32.7174658700988,1256368.9426071,0.0,1.0
2013-12-26,61.88,62.83,61.26,62.59,802700,32.5858166431952,33.0860837054291,32.2593265604741,32.9597004476016,1524315.8256208,0.0,1.0
2013-12-27,60.87,61.85,60.68,61.78,779600,32.0539537665043,32.5700187359667,31.9539003540576,32.5331569524337,1480449.25582905,0.0,1.0
2013-12-30,61.1,61.3,60.76,61.07,759200,32.1750710552557,32.2803904367786,31.9960281066667,32.1592731480273,1441709.94744152,0.0,1.0
2013-12-31,61.85,61.97,61.29,61.32,799900,32.5700187359667,32.6332103648805,32.2751244677025,32.2909223749309,1518998.66564604,0.0,1.0
2014-01-02,61.59,62.52,61.41,61.68,745300,32.4331035399869,32.9228386640685,32.3383160966163,32.4804972616722,1415314.04613826,0.0,1.0
2014-01-03,61.48,62.25,61.35,61.63,798600,32.3751778801493,32.7806574990126,32.3067202821594,32.4541674162915,1516529.98422919,0.0,1.0
2014-01-06,61.06,62.0,61.06,61.84,1239500,32.1540071789511,32.6490082721089,32.1540071789511,32.5647527668906,2353792.78168305,0.0,1.0
2014-01-07,61.8,62.14,61.44,61.44,1022100,32.543688890586,32.722731839175,32.3541140038447,32.3541140038447,1940953.28935719,0.0,1.0
2014-01-08,60.19,61.3,60.0,60.8,2264300,31.6958678693264,32.2803904367786,31.5958144568796,32.0170919829713,4299873.33244447,0.0,1.0
2014-01-09,57.75,58.5,56.76,58.0,5286200,30.4109714147466,30.8059190954576,29.8896404762081,30.5426206416503,10038418.235202,0.0,1.0
2014-01-10,57.86,58.22,57.05,57.65,2216100,30.4688970745842,30.6584719613255,30.0423535794163,30.3583117239851,4208342.22145042,0.0,1.0
2014-01-13,56.61,57.94,56.47,57.75,1986800,29.8106509400659,30.5110248271934,29.7369273729998,30.4109714147466,3772904.79923185,0.0,1.0
2014-01-14,56.42,57.03,56.28,56.61,3322800,29.7105975276191,30.031821641264,29.6368739605531,29.8106509400659,6309949.70147352,0.0,1.0
2014-01-15,56.79,57.77,55.85,56.56,2671300,29.9054383834365,30.4215033528989,29.4104372902788,29.7843210946852,5072760.51448965,0.0,1.0
2014-01-16,55.84,57.46,55.8,57.13,3000900,29.4051713212026,30.2582583115384,29.384107444898,30.0844813320255,5698666.20294688,0.0,1.0
2014-01-17,55.17,56.26,55.07,56.26,2177500,29.0523513931008,29.6263420224008,28.9996917023393,29.6263420224008,4135041.37322697,0.0,1.0
2014-01-21,54.53,55.51,54.24,55.36,3177900,28.7153293722274,29.2313943416898,28.5626162690191,29.1524048055476,6034786.67277979,0.0,1.0
2014-01-22,54.31,54.9,54.11,54.68,2199500,28.5994780525522,28.9101702280448,28.4941586710292,28.7943189083696,4176819.05874292,0.0,1.0
2014-01-23,53.67,54.38,53.55,53.94,2750900,28.2624560316788,28.6363398360852,28.199264402765,28.4046371967347,5223919.7766292,0.0,1.0
2014-01-24,52.64,53.82,52.56,53.51,2960000,27.7200612168357,28.341445567821,27.6779334642265,28.1782005264604,5620997.6876013,0.0,1.0
2014-01-27,52.7,53.62,52.59,52.93,3039000,27.7516570312926,28.2361261862981,27.693731371455,27.8727743200439,5771017.55831768,0.0,1.0
2014-01-28,53.07,53.5,52.81,52.89,2335900,27.94649788711,28.1729345573843,27.8095826911302,27.8517104437394,4435840.70894185,0.0,1.0
2014-01-29,52.12,53.09,51.79,52.85,4470200,27.4462308248761,27.9570298252623,27.2724538453632,27.8306465674348,8488845.89970112,0.0,1.0
2014-01-30,52.66,52.97,52.41,52.82,1790900,27.730593154988,27.8938381963485,27.5989439280843,27.8148486602063,3400893.49956931,0.0,1.0
2014-01-31,52.36,52.68,51.72,51.97,1726000,27.5726140827036,27.7411250931403,27.2355920618302,27.3672412887339,3277649.32729725,0.0,1.0
2014-02-03,50.87,52.73,50.78,52.55,2834800,26.7879846903577,27.767454938521,26.7405909686724,27.6726674951504,5383244.67730142,0.0,1.0
2014-02-04,51.31,52.34,51.2,52.12,3297600,27.0196873297082,27.5620821445513,26.9617616698706,27.4462308248761,6262095.26170069,0.0,1.0
2014-02-05,51.79,55.0,51.28,52.16,3503700,27.2724538453632,28.9628299188063,27.0038894224798,27.4672947011807,6653476.215557,0.0,1.0
2014-02-06,53.98,54.51,52.68,52.82,5481200,28.4257010730393,28.7047974340751,27.7411250931403,27.8148486602063,10408720.4477298,0.0,1.0
2014-02-07,54.58,54.68,53.79,54.26,2613500,28.7416592176081,28.7943189083696,28.3256476605926,28.5731482071714,4962999.14072501,0.0,1.0
2014-02-10,55.07,55.27,54.14,54.5,3182500,28.9996917023393,29.1050110838622,28.5099565782577,28.699531464999,6043522.00702404,0.0,1.0
2014-02-11,55.71,55.84,54.96,55.0,2687700,29.3367137232127,29.4051713212026,28.9417660425017,28.9628299188063,5103903.88005609,0.0,1.0
2014-02-12,54.47,55.94,54.14,55.89,2702600,28.6837335577705,29.4578310119641,28.5099565782577,29.4315011665833,5132198.76706463,0.0,1.0
2014-02-13,54.77,55.01,54.01,54.23,1613100,28.8417126300549,28.9680958878824,28.4414989802678,28.557350299943,3063253.84117219,0.0,1.0
2014-02-14,55.03,55.33,54.29,54.6,1564600,28.9786278260347,29.1366068983191,28.5889461143999,28.7521911557604,2971153.03446656,0.0,1.0
2014-02-18,55.39,55.93,54.97,55.26,2122800,29.168202712776,29.4525650428879,28.9470320115778,29.0997451147861,4031166.85514867,0.0,1.0
2014-02-19,53.66,54.3,53.63,54.14,1595600,28.9628299188063,29.308268069161,28.9466375055084,29.2219085315724,2956199.24710482,1.34,1.0
2014-02-20,53.31,53.93,53.07,53.67,1683600,28.773918430331,29.1085616384872,28.644379123948,28.9682273899056,3119238.56381654,0.0,1.0
2014-02-21,53.53,53.96,53.26,53.35,1515600,28.8926627945155,29.1247540517851,28.7469310748346,28.7955083147282,2807981.68645779,0.0,1.0
2014-02-24,53.78,54.53,53.59,53.77,1823500,29.0275995719978,29.4324099044448,28.9250476211112,29.0222021008985,3378434.02299802,0.0,1.0
2014-02-25,54.39,54.46,53.3,53.77,2110100,29.3568453090547,29.3946276067497,28.7685209592317,29.0222021008985,3909423.43401596,0.0,1.0
2014-02-26,56.57,56.95,54.51,54.72,3815800,30.5334940087006,30.7385979104737,29.4216149622462,29.5349618553313,7069607.09896123,0.0,1.0
2014-02-27,56.05,57.27,55.51,55.51,2437300,30.2528255115373,30.9113169856511,29.9613620721755,29.9613620721755,4515633.25706228,0.0,1.0
2014-02-28,56.33,57.44,55.87,57.08,1933500,30.4039547023175,31.003073994339,30.15567103175,30.8087650347645,3582233.16888767,0.0,1.0
2014-03-03,55.65,56.09,55.51,55.7,1233300,30.0369266675656,30.2744153959345,29.9613620721755,30.0639140230621,2284958.96932462,0.0,1.0
2014-03-04,56.65,56.745,55.95,56.03,1587500,30.5766737774949,30.6279497529382,30.1988508005444,30.2420305693387,2941192.21908931,0.0,1.0
2014-03-05,57.51,57.53,56.65,56.65,2346700,31.0408562920341,31.0516512342327,30.5766737774949,30.5766737774949,4347776.86962953,0.0,1.0
2014-03-06,57.08,58.18,56.35,58.15,2598100,30.8087650347645,31.4024868556867,30.4147496445161,31.3862944423889,4813550.55396279,0.0,1.0
2014-03-07,57.37,57.76,56.98,57.36,2303600,30.965291696644,31.1757930695164,30.7547903237716,30.9598942255447,4267924.65883094,0.0,1.0
2014-03-10,57.88,57.94,56.86,57.2,2152300,31.2405627227079,31.2729475493037,30.6900206705801,30.873534687956,3987608.19725727,0.0,1.0
2014-03-11,57.19,58.18,56.55,58.12,2001500,30.8681372168567,31.4024868556867,30.522699066502,31.370102029091,3708218.09543764,0.0,1.0
2014-03-12,57.07,57.1,56.16,56.8,3043700,30.8033675636652,30.8195599769631,30.3121976936295,30.6576358439843,5639122.36676669,0.0,1.0
2014-03-13,56.73,57.3999,56.53,57.38,1216500,30.6198535462892,30.9814301352309,30.5119041243034,30.9706891677433,2253833.28158875,0.0,1.0
2014-03-14,56.93,57.35,56.37,56.5,1199900,30.7278029682751,30.9544967544454,30.4255445867147,30.4957117110055,2223078.13775449,0.0,1.0
2014-03-17,57.37,57.49,56.79,57.07,932000,30.965291696644,31.0300613498355,30.652238372885,30.8033675636652,1726734.58153778,0.0,1.0
2014-03-18,57.29,57.68,57.1,57.35,812400,30.9221119278497,31.1326133007221,30.8195599769631,30.9544967544454,1505149.32837049,0.0,1.0
2014-03-19,57.31,57.87,56.99,57.27,1029500,30.9329068700482,31.2351652516086,30.7601877948709,30.9113169856511,1907374.73357634,0.0,1.0
2014-03-20,57.24,57.56,56.912,57.05,2963500,30.8951245723532,31.0678436475306,30.7180875202964,30.7925726214666,5490534.26221805,0.0,1.0
2014-03-21,58.63,59.11,57.73,57.96,2715700,31.6453730551549,31.904451667921,31.1596006562185,31.2837424915023,5031430.36811391,0.0,1.0
2014-03-24,57.91,59.17,57.455,58.86,1621600,31.2567551360058,31.9368364945167,31.011170200988,31.7695148904387,3004369.9543151,0.0,1.0
2014-03-25,57.4,58.19,56.896,58.13,1405200,30.9814841099419,31.407884326786,30.7094515665375,31.3754995001903,2603441.45276491,0.0,1.0
2014-03-26,56.16,57.61,56.12,57.61,2194400,30.3121976936295,31.094831003027,30.2906078092324,31.094831003027,4065607.68854777,0.0,1.0
2014-03-27,56.0,56.5076,55.65,56.2,1533900,30.2258381560409,30.499813789041,30.0369266675656,30.3337875780267,2841886.4534558,0.0,1.0
2014-03-28,56.55,56.66,55.86,56.12,947400,30.522699066502,30.5820712485942,30.1502735606508,30.2906078092324,1755266.46196233,0.0,1.0
2014-03-31,56.77,57.05,56.48,57.05,1090100,30.6414434306864,30.7925726214666,30.4849167688069,30.7925726214666,2019649.53576646,0.0,1.0
2014-04-01,57.44,57.56,56.51,56.83,1133000,31.003073994339,31.0678436475306,30.5011091821048,30.6738282572822,2099131.20266343,0.0,1.0
2014-04-02,58.78,58.81,57.53,57.53,1553000,31.7263351216443,31.7425275349422,31.0516512342327,31.0516512342327,2877273.39606028,0.0,1.0
2014-04-03,58.93,59.26,58.48,58.92,1215800,31.8072971881337,31.9854137344104,31.5644109886655,31.8018997170344,2252536.37793309,0.0,1.0
2014-04-04,58.21,59.95,57.97,59.59,1461200,31.4186792689846,32.3578392402616,31.2891399626016,32.163530280687,2707193.74521782,0.0,1.0
2014-04-07,56.98,57.95,56.71,57.86,3184300,30.7547903237716,31.278345020403,30.6090586040907,31.2297677805094,5899614.72960382,0.0,1.0
2014-04-08,57.89,58.07,56.19,56.84,2353200,31.2459601938072,31.3431146735945,30.3283901069274,30.6792257283815,4359819.5464321,0.0,1.0
2014-04-09,58.88,58.89,57.49,58.02,1715700,31.7803098326372,31.7857073037365,31.0300613498355,31.316127318098,3178710.86002616,0.0,1.0
2014-04-10,55.83,58.93,55.74,58.88,3265000,30.1340811473529,31.8072971881337,30.0855039074592,31.7803098326372,6049129.1939065,0.0,1.0
2014-04-11,54.05,54.94,53.58,54.82,3743200,29.1733312916787,29.6537062195158,28.9196501500119,29.5889365663243,6935099.66267407,0.0,1.0
2014-04-14,54.07,54.53,53.54,54.39,2051300,29.1841262338773,29.4324099044448,28.8980602656148,29.3568453090547,3800483.5269404,0.0,1.0
2014-04-15,54.14,54.64,53.24,54.11,1810200,29.2219085315724,29.491782086537,28.736136132636,29.2057161182745,3353792.85354044,0.0,1.0
2014-04-16,54.84,55.49,54.34,54.55,1255000,29.5997315085229,29.9505671299769,29.3298579535582,29.4432048466434,2325162.98265013,0.0,1.0
2014-04-17,53.96,54.84,53.96,54.62,1266300,29.1247540517851,29.5997315085229,29.1247540517851,29.4809871443384,2346098.71309152,0.0,1.0
2014-04-21,53.9,54.5,53.8701,54.06,1547700,29.0923692251893,29.4162174911469,29.0762307866024,29.178728762778,2867453.98266741,0.0,1.0
2014-04-22,54.3,54.53,53.71,54.0,1376800,29.308268069161,29.4324099044448,28.9898172743028,29.1463439361823,2550824.21873522,0.0,1.0
2014-04-23,54.16,54.83,54.12,54.27,1241800,29.2327034737709,29.5943340374236,29.2111135893738,29.2920756558632,2300707.08514337,0.0,1.0
2014-04-24,54.25,54.41,53.84,54.41,1041800,29.2812807136646,29.3676402512533,29.0599843985936,29.3676402512533,1930163.18352582,0.0,1.0
2014-04-25,53.84,54.26,53.7,54.26,899200,29.0599843985936,29.2866781847639,28.9844198032035,29.2866781847639,1665965.3816725,0.0,1.0
2014-04-28,54.17,54.9,53.53,53.94,1416700,29.2381009448702,29.6321163351186,28.8926627945155,29.1139591095865,2624747.72710792,0.0,1.0
2014-04-29,54.45,54.86,54.22,54.38,1207900,29.3892301356504,29.6105264507215,29.2650883003667,29.3514478379554,2237899.8938192,0.0,1.0
2014-04-30,54.2,54.57,53.57,54.43,1801400,29.2542933581681,29.453999788842,28.9142526789127,29.3784351934519,3337488.92186928,0.0,1.0
2014-05-01,54.24,54.58,54.06,54.33,1196000,29.2758832425653,29.4593972599412,29.178728762778,29.3244604824589,2215852.53167295,0.0,1.0
2014-05-02,54.6,55.0,54.2,54.37,1048000,29.4701922021398,29.6860910461116,29.2542933581681,29.3460503668561,1941650.04447597,0.0,1.0
2014-05-05,54.61,54.66,54.01,54.45,891100,29.4755896732391,29.5025770287356,29.1517414072815,29.3892301356504,1650958.353657,0.0,1.0
2014-05-06,53.8,54.24,53.33,54.2,2106800,29.0383945141964,29.2758832425653,28.7847133725296,29.2542933581681,3903309.45963927,0.0,1.0
2014-05-07,53.39,54.0369,53.03,53.84,2160100,28.8170981991254,29.1662606045386,28.6227892395508,29.0599843985936,4002059.40942035,0.0,1.0
2014-05-08,55.93,56.66,54.92,54.95,3820500,30.1880558583458,30.5820712485942,29.6429112773172,29.6591036906151,7078314.88064926,0.0,1.0
2014-05-09,56.28,56.44,55.8,56.08,1566100,30.3769673468211,30.4633268844097,30.117888734055,30.2690179248352,2901544.02161622,0.0,1.0
2014-05-12,57.19,57.67,56.33,56.57,1478200,30.8681372168567,31.1272158296228,30.4039547023175,30.5334940087006,2738689.97685532,0.0,1.0
2014-05-13,57.54,57.91,56.99,57.16,1234900,31.057048705332,31.2567551360058,30.7601877948709,30.8519448035588,2287923.32053756,0.0,1.0
2014-05-14,57.58,57.77,57.2,57.54,1239600,31.0786385897291,31.1811905406157,30.873534687956,31.057048705332,2296631.10222558,0.0,1.0
2014-05-15,56.85,57.25,56.3,57.14,1621600,30.6846231994808,30.9005220434525,30.3877622890196,30.8411498613603,3004369.95431509,0.0,1.0
2014-05-16,58.0,58.01,57.02,57.07,1557600,31.3053323758995,31.3107298469987,30.7763802081687,30.8033675636652,2885795.90579748,0.0,1.0
2014-05-19,57.96,58.07,57.555,57.65,988700,31.2837424915023,31.3431146735945,31.0651449119809,31.1164208874242,1831783.77764636,0.0,1.0
2014-05-20,55.5,57.67,55.435,57.67,2452200,29.9559646010762,31.1272158296228,29.9208810389308,31.1272158296228,4543238.77773278,0.0,1.0
2014-05-21,55.86,56.63,55.33,56.11,1992200,30.1502735606508,30.5658788352963,29.8642075923882,30.2852103381331,3690987.80401241,0.0,1.0
2014-05-22,56.69,57.99,55.52,56.51,2368300,30.5982636618921,31.2999349048002,29.9667595432748,30.5011091821048,4387795.61100422,0.0,1.0
2014-05-23,57.32,57.6,56.64,57.15,1355300,30.9383043411475,31.0894335319277,30.5712763063956,30.8465473324596,2510990.74931133,0.0,1.0
2014-05-27,56.46,57.58,56.42,57.34,1235900,30.4741218266083,31.0786385897291,30.4525319422112,30.9490992833461,2289776.04004565,0.0,1.0
2014-05-28,56.36,56.5,55.71,56.34,1456700,30.4201471156154,30.4957117110055,30.0693114941614,30.4093521734168,2698856.50743143,0.0,1.0
2014-05-29,56.83,57.14,56.25,56.95,977900,30.6738282572822,30.8411498613603,30.3607749335232,30.7385979104737,1811774.40695901,0.0,1.0
2014-05-30,57.39,57.47,56.79,56.82,1220100,30.9760866388426,31.0192664076369,30.652238372885,30.6684307861829,2260503.07181786,0.0,1.0
2014-06-02,57.76,58.08,57.04,57.46,1259100,31.1757930695164,31.3485121446938,30.7871751503673,31.0138689365376,2332759.13263329,0.0,1.0
2014-06-03,58.0,58.23,57.44,57.53,1210500,31.3053323758995,31.4294742111832,31.003073994339,31.0516512342327,2242716.96454022,0.0,1.0
2014-06-04,58.49,58.5,57.41,57.41,1603300,31.7533224771408,31.7587513235209,31.1670070680912,31.1670070680912,2953297.78694844,0.34,1.0
2014-06-05,58.93,58.99,57.96,58.69,1238900,31.9921917178647,32.0247647961452,31.4655936189961,31.8618994047426,2282068.62611515,0.0,1.0
2014-06-06,59.5,59.95,59.02,59.2,970500,32.3016359615298,32.5459340486338,32.0410513352855,32.1387705701271,1787672.61412927,0.0,1.0
2014-06-09,59.35,60.61,59.09,59.78,1205200,32.2202032658284,32.9042379097197,32.0790532599461,32.4536436601723,2219992.82282184,0.0,1.0
2014-06-10,58.61,59.17,58.365,58.94,971300,31.8184686337018,32.1224840309868,31.6854618973897,31.9976205642448,1789146.223703,0.0,1.0
2014-06-11,57.79,58.71,57.675,58.42,1203900,31.3733032305345,31.8727570975027,31.3108714971635,31.7153205524802,2217598.20726454,0.0,1.0
2014-06-12,57.1,57.69,56.57,57.57,1208700,30.9987128303084,31.3190147667337,30.7109839721637,31.2538686101726,2226439.8647069,0.0,1.0
2014-06-13,57.35,57.49,56.7,57.25,691200,31.1344339898106,31.2104378391319,30.7815589751048,31.0801455260097,1273198.67170134,0.0,1.0
2014-06-16,57.7,57.73,57.1,57.18,699100,31.3244436131137,31.340730152254,30.9987128303084,31.0421436013491,1287750.56624191,0.0,1.0
2014-06-17,58.02,58.18,57.42,57.62,771900,31.4981666972766,31.585028239358,31.1724359144713,31.281012842073,1421849.03745119,0.0,1.0
2014-06-18,57.91,58.19,57.48,57.91,1063000,31.4384493870956,31.5904570857381,31.2050089927518,31.4384493870956,1958058.72109162,0.0,1.0
2014-06-19,57.67,58.235,57.45,58.04,983500,31.3081570739735,31.6148868944485,31.1887224536115,31.5090243900368,1811618.76970236,0.0,1.0
2014-06-20,57.7,57.94,57.31,57.85,1700900,31.3244436131137,31.4547359262359,31.1127186042903,31.4058763088151,3133078.15494331,0.0,1.0
2014-06-23,58.03,58.05,57.586,57.75,877700,31.5035955436567,31.5144532364169,31.2625547643807,31.3515878450142,1616733.90357678,0.0,1.0
2014-06-24,58.0,58.35,57.38,57.75,1019800,31.4873090045164,31.6773186278195,31.1507205289509,31.3515878450142,1878483.80411028,0.0,1.0
2014-06-25,57.8,58.26,57.52,57.82,1288900,31.3787320769146,31.6284590103987,31.2267243782721,31.3895897696748,2374169.22447318,0.0,1.0
2014-06-26,57.29,57.88,56.75,57.88,1123200,31.1018609115301,31.4221628479554,30.8087032070053,31.4221628479554,2068947.84151468,0.0,1.0
2014-06-27,58.47,58.54,57.16,57.17,3221100,31.7424647843806,31.7804667090412,31.0312859085889,31.036714754969,5933304.74742071,0.0,1.0
2014-06-30,58.66,58.8,58.37,58.46,938600,31.8456128656023,31.9216167149235,31.6881763205797,31.7370359380005,1728912.43237685,0.0,1.0
2014-07-01,60.16,60.3,58.79,58.96,1974600,32.6599398226156,32.7359436719369,31.9161878685435,32.008478257005,3637236.83035514,0.0,1.0
2014-07-02,60.71,60.96,59.99,60.02,1506000,32.9585263735205,33.0942475330228,32.5676494341541,32.5839359732944,2774070.02254373,0.0,1.0
2014-07-03,61.35,61.37,60.11,60.73,784300,33.3059725418462,33.3168302346064,32.6327955907152,32.9693840662807,1444689.98584399,0.0,1.0
2014-07-07,61.3,61.43,60.93,60.93,1290400,33.2788283099458,33.349403312887,33.0779609938825,33.0779609938825,2376932.24242392,0.0,1.0
2014-07-08,61.24,61.55,61.0241,61.25,1468100,33.2462552316653,33.414549469448,33.1290464383191,33.2516840780454,2704257.76898834,0.0,1.0
2014-07-09,61.86,61.95,61.23,61.29,1753500,33.5828437072308,33.6317033246516,33.2408263852852,33.2733994635657,3229967.98441595,0.0,1.0
2014-07-10,60.21,60.94,59.66,60.94,3301800,32.6870840545161,33.0833898402626,32.3884975036112,33.0833898402626,6081955.11317056,0.0,1.0
2014-07-11,59.25,60.005,58.54,59.94,2408700,32.1659148020276,32.5757927037243,31.7804667090412,32.5405052022537,4436854.2252995,0.0,1.0
2014-07-14,59.06,59.71,58.92,59.71,1389800,32.0627667208059,32.4156417355116,31.9867628714846,32.4156417355116,2560028.23195967,0.0,1.0
2014-07-15,58.55,59.1,58.22,59.07,1363700,31.7858955554213,32.0844821063262,31.6067436248784,32.0681955671859,2511951.71961678,0.0,1.0
2014-07-16,57.33,58.6,57.06,58.6,2197000,31.1235762970505,31.8130397873218,30.9769974447881,31.8130397873218,4046900.29185163,0.0,1.0
2014-07-17,56.98,57.8199,56.9,57.16,1898300,30.9335666737473,31.389535481211,30.8901359027066,31.0312859085889,3496691.31726079,0.0,1.0
2014-07-18,57.71,57.76,56.87,57.19,1242400,31.3298724594938,31.3570166913943,30.8738493635664,31.0475724477292,2288515.66800022,0.0,1.0
2014-07-21,57.16,57.52,56.78,57.29,1170500,31.0312859085889,31.2267243782721,30.8249897461456,31.1018609115301,2156075.00756137,0.0,1.0
2014-07-22,57.49,57.75,57.15,57.15,1538700,31.2104378391319,31.3515878450142,31.0258570622088,31.0258570622088,2834303.81386987,0.0,1.0
2014-07-23,57.54,57.83,57.28,57.47,847100,31.2375820710323,31.3950186160549,31.09643206515,31.1995801463717,1560368.33738167,0.0,1.0
2014-07-24,58.23,58.48,57.6,57.64,876000,31.6121724712585,31.7478936307607,31.2701551493129,31.2918705348332,1613602.4832326,0.0,1.0
2014-07-25,57.75,58.14,57.62,57.82,616000,31.3515878450142,31.5633128538377,31.281012842073,31.3895897696748,1134679.37177087,0.0,1.0
2014-07-28,57.61,57.75,57.065,57.59,903200,31.2755839956929,31.3515878450142,30.9797118679781,31.2647263029328,1663705.20873937,0.0,1.0
2014-07-29,57.8,58.19,57.42,57.54,1058100,31.3787320769146,31.5904570857381,31.1724359144713,31.2375820710323,1949032.86245253,0.0,1.0
2014-07-30,58.83,58.93,58.0,58.0,1459100,31.9379032540638,31.9921917178647,31.4873090045164,31.4873090045164,2687679.66128389,0.0,1.0
2014-07-31,57.97,58.39,57.93,58.1,1587800,31.4710224653762,31.6990340133399,31.4493070798558,31.5415974683173,2924746.60145745,0.0,1.0
2014-08-01,57.81,57.9,57.39,57.89,227673,31.3841609232947,31.4330205407155,31.156149375331,31.4275916943354,419376.390599334,0.0,1.0
2014-08-04,58.95,59.06,57.93,58.05,353760,32.0030494106249,32.0627667208059,31.4493070798558,31.5144532364169,651630.1535027,0.0,1.0
2014-08-05,58.75,59.28,58.18,58.49,1263000,31.8944724830231,32.1822013411678,31.585028239358,31.7533224771408,2326461.11452372,0.0,1.0
2014-08-06,59.19,59.63,58.25,58.42,1130000,32.133341723747,32.3722109644709,31.6230301640186,31.7153205524802,2081473.52289137,0.0,1.0
2014-08-07,60.62,62.28,60.38,61.8,2815600,32.9096667560997,33.8108552551945,32.7793744429776,33.5502706289503,5186368.89473713,0.0,1.0
2014-08-08,63.2,63.535,60.93,60.93,2567800,34.3103091221627,34.4921754758957,33.0779609938825,33.0779609938825,4729918.32927475,0.0,1.0
2014-08-11,62.52,63.29,62.02,63.27,1996100,33.9411475683167,34.3591687395835,33.6697052493122,34.3483110468233,3676840.08764908,0.0,1.0
2014-08-12,62.42,62.94,62.15,62.52,1573600,33.8868591045158,34.1691591162804,33.7402802522534,33.9411475683167,2898590.03152377,0.0,1.0
2014-08-13,62.26,62.485,61.74,61.78,1820900,33.7999975624343,33.9221466059863,33.5176975506697,33.5394129361901,3354119.59100257,0.0,1.0
2014-08-14,62.75,62.96,62.04,62.54,1229900,34.0660110350587,34.1800168090406,33.6805629420724,33.9520052610768,2265490.51841071,0.0,1.0
2014-08-15,61.6,62.93,61.45,62.91,1797500,33.4416937013485,34.1637302699003,33.3602610056471,34.1528725771401,3311016.51097101,0.0,1.0
2014-08-18,62.64,62.64,61.85,61.93,2557300,34.0062937248777,34.0062937248777,33.5774148608507,33.6208456318914,4710577.20361957,0.0,1.0
2014-08-19,63.22,63.7,62.92,63.16,1992300,34.3211668149229,34.5817514411672,34.1583014235202,34.2885937366424,3669840.44217388,0.0,1.0
2014-08-20,62.98,63.21,62.463,62.93,2636900,34.3754552787238,34.500992825788,34.0932687055402,34.3481645076229,4831120.3634527,0.34,1.0
2014-08-21,63.72,64.04,62.74,63.53,1962700,34.7793586910175,34.9540196260634,34.2444595774394,34.675653760834,3595904.25778323,0.0,1.0
2014-08-22,63.9,64.25,63.6,63.81,1285700,34.8776054669808,35.0686408646873,34.7138608403752,34.8284820789991,2355558.21278438,0.0,1.0
2014-08-25,63.85,64.47,63.785,64.13,1415700,34.8503146958799,35.1887202575313,34.8148366934487,35.003143014045,2593733.96736318,0.0,1.0
2014-08-26,63.78,64.05,63.44,63.44,1752600,34.8121076163386,34.9594777802836,34.6265303728523,34.6265303728523,3210975.5959601,0.0,1.0
2014-08-27,63.74,64.13,63.44,64.01,1315900,34.7902749994578,35.003143014045,34.6265303728523,34.9376451634028,2410888.27269423,0.0,1.0
2014-08-28,63.75,64.09,62.91,63.33,835300,34.795733153678,34.9813103971643,34.3372481991825,34.5664906764303,1530370.82922828,0.0,1.0
2014-08-29,63.85,64.24,63.71,64.04,910400,34.8503146958799,35.0631827104671,34.7739005367973,34.9540196260634,1667963.13052726,0.0,1.0
2014-09-02,63.61,64.28,63.51,63.9,1092800,34.7193189945954,35.0850153273478,34.6647374523936,34.8776054669808,2002142.03541322,0.0,1.0
2014-09-03,63.69,64.27,63.57,63.96,930000,34.7629842283569,35.0795571731276,34.6974863777147,34.9103543923019,1703872.70583299,0.0,1.0
2014-09-04,64.62,65.16,64.01,64.5,1840500,35.2705925708341,35.5653328987241,34.9376451634028,35.2050947201919,3372019.04847916,0.0,1.0
2014-09-05,64.46,64.625,63.72,64.36,1897800,35.1832621033111,35.2733216479442,34.7793586910175,35.1286805611093,3476999.59261274,0.0,1.0
2014-09-08,64.13,64.92,63.82,64.48,1005900,35.003143014045,35.4343371974396,34.8339402332193,35.1941784117515,1842930.70408323,0.0,1.0
2014-09-09,63.67,64.26,63.54,64.18,1048000,34.7520679199165,35.0740990189074,34.6811119150541,35.030433785146,1920063.00614298,0.0,1.0
2014-09-10,64.76,65.02,63.89,64.18,2081800,35.3470067299167,35.4889187396415,34.8721473127606,35.030433785146,3814109.8914012,0.0,1.0
2014-09-11,65.14,65.4014,64.62,64.65,2069800,35.5544165902837,35.6970927415993,35.2705925708341,35.2869670334946,3792124.43713239,0.0,1.0
2014-09-12,65.19,65.75,64.89,65.29,1126700,35.5817073613846,35.887363997715,35.4179627347791,35.6362889035865,2064250.94372261,0.0,1.0
2014-09-15,65.04,65.42,64.87,64.98,709600,35.4998350480819,35.7072449084489,35.4070464263387,35.4670861227607,1300073.19576246,0.0,1.0
2014-09-16,66.0,66.05,64.72,64.77,1480800,36.0238178532196,36.0511086243205,35.3251741130359,35.3524648841369,2713005.05677149,0.0,1.0
2014-09-17,65.64,65.91,65.23,65.71,1310700,35.8273243012929,35.9746944652379,35.6035399782654,35.8655313808342,2401361.24251108,0.0,1.0
2014-09-18,66.56,66.67,65.67,65.75,1304100,36.3294744895499,36.389514185972,35.8436987639535,35.887363997715,2389269.24266323,0.0,1.0
2014-09-19,66.56,67.17,66.17,67.04,1461100,36.3294744895499,36.6624218969812,36.1166064749627,36.5914658921188,2676912.26934686,0.0,1.0
2014-09-22,66.57,66.795,66.225,66.25,2524153,36.3349326437701,36.4577411137243,36.1466263231737,36.1602717087242,4624554.19574888,0.0,1.0
2014-09-23,66.25,66.49,65.81,66.2,1495720,36.1602717087242,36.2912674100086,35.9201129230361,36.1329809376233,2740340.30491239,0.0,1.0
2014-09-24,68.0,68.13,66.36,66.49,2106079,37.1154486972565,37.1864047021189,36.2203114051462,36.2912674100086,3858591.96175058,0.0,1.0
2014-09-25,67.8,68.16,67.2,67.9,3008477,37.0062856128528,37.2027791647795,36.6787963596418,37.0608671550547,5511894.45852293,0.0,1.0
2014-09-26,68.27,68.61,67.8,67.84,2065159,37.2628188612015,37.4483961046878,37.0062856128528,37.0281182297336,3783621.56269393,0.0,1.0
2014-09-29,67.77,68.425,67.46,68.0,2040751,36.9899111501923,37.3474202516144,36.8207083693666,37.1154486972565,3738903.14871116,0.0,1.0
2014-09-30,66.98,67.82,66.86,67.63,1217295,36.5587169667977,37.0172019212932,36.4932191161555,36.9134969911097,2230231.9628462,0.0,1.0
2014-10-01,66.13,66.98,65.89,66.98,1437779,36.094773858082,36.5587169667977,35.9637781567976,36.5587169667977,2634185.37109661,0.0,1.0
2014-10-02,66.61,66.96,65.62,66.22,1199694,36.3567652606509,36.5478006583573,35.8164079928526,36.1438972460637,2197984.79779742,0.0,1.0
2014-10-03,67.3,67.41,66.5,66.83,1066481,36.7333779018436,36.7934175982656,36.2967255642288,36.4768446534949,1953922.43783814,0.0,1.0
2014-10-06,67.08,68.49,67.0,68.44,1527551,36.6132985089995,37.3828982540456,36.5696332752381,37.3556074829447,2798658.5544816,0.0,1.0
2014-10-07,65.94,67.01,65.89,66.73,1940550,35.9910689278985,36.5750914294583,35.9637781567976,36.4222631112931,3555322.77344538,0.0,1.0
2014-10-08,67.84,67.95,66.16,66.23,1649205,37.0281182297336,37.0881579261556,36.1111483207425,36.1493554002838,3021543.42561645,0.0,1.0
2014-10-09,67.41,68.49,66.9,68.01,2777240,36.7934175982656,37.3828982540456,36.5150517330362,37.1209068514767,5088240.25112647,0.0,1.0
2014-10-10,66.66,67.43,66.66,67.2,1948669,36.3840560317518,36.804333906706,36.3840560317518,36.6787963596418,3570197.76537942,0.0,1.0
2014-10-13,65.48,66.68,65.37,66.68,2153665,35.73999383377,36.3949723401922,35.679954137348,36.3949723401922,3945775.28065355,0.0,1.0
2014-10-14,66.76,67.2,65.44,65.86,2161899,36.4386375739536,36.6787963596418,35.7181612168892,35.947403694137,3960860.96652434,0.0,1.0
2014-10-15,66.53,66.78,64.47,65.73,3769590,36.3131000268894,36.449553882394,35.1887202575313,35.8764476892746,6906345.71309782,0.0,1.0
2014-10-16,67.3,67.97,65.18,65.34,2420583,36.7333779018436,37.099074234596,35.5762492071644,35.6635796746874,4434801.40419713,0.0,1.0
2014-10-17,67.3,68.06,66.89,67.79,1170959,36.7333779018436,37.1481976225777,36.509593578816,37.0008274586327,2145338.79542956,0.0,1.0
2014-10-20,69.33,69.43,67.16,67.2,1935650,37.8413832085411,37.895964750743,36.656963742761,36.6787963596418,3546345.37961895,0.0,1.0
2014-10-21,70.35,70.8,69.14,69.51,1908089,38.398114939,38.6437318789083,37.7376782783576,37.9396299845045,3495850.28752705,0.0,1.0
2014-10-22,69.46,70.75,69.16,70.66,2461371,37.9123392134035,38.6164411078074,37.748594586798,38.5673177198257,4509529.96325683,0.0,1.0
2014-10-23,70.84,71.32,70.135,70.18,1816659,38.665564495789,38.9275558983579,38.280764623266,38.3053263172568,3328339.4472106,0.0,1.0
2014-10-24,70.01,70.81,69.57,70.56,1449865,38.2125376955137,38.6491900331285,37.9723789098256,38.5127361776239,2656328.38778768,0.0,1.0
2014-10-27,71.0,71.21,69.67,70.5,1325393,38.752894963312,38.8675162019359,38.0269604520274,38.4799872523027,2428280.59914204,0.0,1.0
2014-10-28,71.18,71.18,69.795,70.99,1452772,38.8511417392753,38.8511417392753,38.0951873797797,38.7474368090918,2661654.36408431,0.0,1.0
2014-10-29,71.41,71.7,70.9,71.08,1101643,38.9766792863396,39.1349657587249,38.6983134211101,38.7965601970735,2018343.48308814,0.0,1.0
2014-10-30,72.13,72.4,71.03,71.21,997792,39.3696663901929,39.5170365541379,38.7692694259725,38.8675162019359,1828075.86548227,0.0,1.0
2014-10-31,72.12,73.235,71.75,72.99,1576356,39.3642082359727,39.9727924315233,39.1622565298258,39.8390676531288,2888075.22911405,0.0,1.0
2014-11-03,72.44,72.62,71.46,72.36,2064158,39.5388691710186,39.6371159469819,39.0039700574405,39.4952039372571,3781787.60938367,0.0,1.0
2014-11-04,74.28,75.7,72.75,72.75,3349531,40.5431695475326,41.3182274467988,39.7080719518443,39.7080719518443,6136746.71853922,0.0,1.0
2014-11-05,75.0,75.34,73.89,75.16,1975445,40.9361566513859,41.1217338948722,40.3303015329454,41.0234871189089,3619254.6423379,0.0,1.0
2014-11-06,76.35,76.455,74.92,75.23,1560420,41.6730074711108,41.7303180904228,40.8924914176244,41.0616941984502,2858878.54584507,0.0,1.0
2014-11-07,75.61,75.94,74.75,75.75,1919091,41.2691040588172,41.4492231480833,40.7997027958813,41.3455182178998,3516007.28484918,0.0,1.0
2014-11-10,76.56,76.59,75.41,75.67,1267979,41.7876287097347,41.8040031723953,41.1599409744135,41.3018529841383,2323091.19319291,0.0,1.0
2014-11-11,76.7,76.89,76.05,76.5,1106803,41.8640428688173,41.9677477990008,41.5092628445053,41.7548797844136,2027797.22842373,0.0,1.0
2014-11-12,77.94,78.145,76.411,76.57,1796686,42.5408539921202,42.652746153634,41.706302211854,41.7930868639549,3291746.49070135,0.0,1.0
2014-11-13,77.05,78.19,76.1,77.89,2149831,42.0550782665238,42.6773078476248,41.5365536156062,42.5135632210193,3938750.92801467,0.0,1.0
2014-11-14,77.48,77.64,76.99,77.21,1080790,42.2897788979917,42.3771093655147,42.0223293412027,42.1424087340467,1980138.25993251,0.0,1.0
2014-11-17,77.71,78.34,77.45,77.7,1964235,42.415316445056,42.7591801609276,42.2734044353312,42.4098582908358,3598716.56380845,0.0,1.0
2014-11-18,77.33,77.9,76.85,77.34,1883886,42.207906584689,42.5190213752395,41.9459151821201,42.2133647389091,3451507.45838805,0.0,1.0
2014-11-19,77.68,77.89,76.76,77.15,2377735,42.5845192258817,42.6996421537581,42.0801711608996,42.2939708840985,4337314.54898622,0.34,1.0
2014-11-20,80.08,80.175,77.0,77.72,3308375,43.9002098301829,43.9522892499365,42.2117402213297,42.6064474026201,6034929.46901243,0.0,1.0
2014-11-21,78.87,80.94,78.85,80.69,2529867,43.2368824838477,44.3716656300575,43.2259183954785,44.2346145254428,4614824.16926197,0.0,1.0
2014-11-24,79.97,80.04,78.95,79.0,1410921,43.8399073441524,43.8782816534445,43.2807388373244,43.3081490582474,2573713.2946986,0.0,1.0
2014-11-25,79.1,81.12,79.05,80.61,2030069,43.3629695000932,44.4703424253801,43.3355592791703,44.1907581719661,3703124.11145309,0.0,1.0
2014-11-26,80.17,80.29,79.26,79.3,1015754,43.9495482278442,44.0153327580592,43.4506822070467,43.472610383785,1852874.52234624,0.0,1.0
2014-11-28,80.9,81.81,80.47,80.49,650548,44.3497374533191,44.8486034741167,44.1140095533818,44.124973641751,1186688.72065806,0.0,1.0
2014-12-01,80.79,81.3,79.9,80.86,1296953,44.2894349672887,44.5690192207027,43.8015330348603,44.3278092765808,2365820.04144756,0.0,1.0
2014-12-02,81.04,81.17,80.27,80.78,1223779,44.4264860719034,44.497752646303,44.0043686696901,44.2839529231041,2232340.63570743,0.0,1.0
2014-12-03,82.18,82.35,80.6,81.25,1125312,45.0514391089464,45.1446338600844,44.1852761277815,44.5416089997797,2052723.33113185,0.0,1.0
2014-12-04,82.67,83.14,82.3,83.0,2550748,45.3200592739912,45.5777153506669,45.1172236391615,45.5009667320827,4652913.97535785,0.0,1.0
2014-12-05,82.92,83.7682,82.63,83.0,1293680,45.457110378606,45.9220973663427,45.2981310972529,45.5009667320827,2359849.64082729,0.0,1.0
2014-12-08,82.24,83.09,81.82,82.59,968472,45.084331374054,45.550305129744,44.8540855183012,45.2762029205145,1766625.67354469,0.0,1.0
2014-12-09,82.55,82.69,80.84,81.32,1534836,45.2542747437762,45.3310233623604,44.3168451882116,44.5799833090718,2799751.23935502,0.0,1.0
2014-12-10,81.8,83.11,81.7,82.63,1016642,44.8431214299321,45.5612692181131,44.7883009880862,45.2981310972529,1854494.35606173,0.0,1.0
2014-12-11,83.15,84.22,82.56,82.56,1410006,45.5831973948515,46.1697761226024,45.2597567879608,45.2597567879608,2572044.2092823,0.0,1.0
2014-12-12,83.39,84.24,82.46,82.63,1707382,45.7147664552816,46.1807402109716,45.2049363461149,45.2981310972529,3114498.79371637,0.0,1.0
2014-12-15,83.16,84.0,82.38,83.93,1473878,45.5886794390361,46.0491711505415,45.1610799926382,46.0107968412494,2688555.49202527,0.0,1.0
2014-12-16,81.25,82.81,81.23,82.76,1994627,44.5416089997797,45.3968078925755,44.5306449114105,45.3693976716525,3638473.04552473,0.0,1.0
2014-12-17,82.74,82.95,81.07,81.66,2193679,45.3584335832834,45.4735565111597,44.4429322044571,44.7663728113478,4001571.17698378,0.0,1.0
2014-12-18,84.52,84.66,83.07,83.56,1572223,46.3342374481401,46.4109860667243,45.5393410413748,45.8079612064196,2867950.25187868,0.0,1.0
2014-12-19,83.64,85.06,82.63,84.73,2058882,45.8518175598963,46.6302678341078,45.2981310972529,46.4493603760164,3755682.97276435,0.0,1.0
2014-12-22,84.46,84.555,83.62,84.05,844292,46.3013451830325,46.3534246027861,45.8408534715271,46.0765813714644,1540104.33256552,0.0,1.0
2014-12-23,85.06,85.28,84.64,84.89,1275061,46.6302678341078,46.7508728061688,46.4000219783551,46.5370730829698,2325886.03277696,0.0,1.0
2014-12-24,85.06,85.9,84.88,85.03,623903,46.6302678341078,47.0907595456133,46.5315910387853,46.6138217015541,1138084.58850803,0.0,1.0
2014-12-26,85.55,86.08,85.13,85.33,704080,46.8988879991527,47.1894363409358,46.6686421434,46.7782830270917,1284338.42612832,0.0,1.0
2014-12-29,86.36,86.91,85.29,85.29,1159603,47.3429335781043,47.6444460082567,46.7563548503534,46.7563548503534,2115274.8152961,0.0,1.0
2014-12-30,86.1,86.48,85.7,86.0,1094213,47.200400429305,47.4087181083194,46.9811186619215,47.1455799874591,1995994.49248544,0.0,1.0
2014-12-31,86.55,87.58,86.43,86.58,1200819,47.4470924176115,48.0117429686241,47.3813078873964,47.4635385501653,2190458.44864927,0.0,1.0
2015-01-02,86.05,87.03,85.45,87.0,1757995,47.1729902083821,47.7102305384717,46.8440675573068,47.693784405918,3206823.84308807,0.0,1.0
2015-01-05,84.76,86.44,84.64,86.11,2560871,46.4658065085702,47.386789931581,46.4000219783551,47.2058824734896,4671379.71488702,0.0,1.0
2015-01-06,83.89,85.94,83.53,85.18,2385954,45.988868664511,47.1126877223516,45.7915150738658,46.6960523643229,4352307.13153983,0.0,1.0
2015-01-07,87.05,87.1,84.79,85.0,3066743,47.7211946268409,47.7486048477639,46.482252641124,46.5973755690003,5594159.58124082,0.0,1.0
2015-01-08,86.68,87.14,85.16,86.44,3585760,47.5183589920112,47.7705330245022,46.6850882759537,47.386789931581,6540917.72934023,0.0,1.0
2015-01-09,85.38,86.9999,84.692,86.93,1433162,46.8056932480147,47.6937295854761,46.428528608115,47.6554100966259,2614283.92720559,0.0,1.0
2015-01-12,85.71,86.07,85.03,85.74,1437189,46.9866007061061,47.1839542967513,46.6138217015541,47.0030468386598,2621629.72717437,0.0,1.0
2015-01-13,83.82,86.51,83.5,86.21,2540419,45.9504943552189,47.4251642408732,45.7750689413121,47.2607029153355,4634072.46359288,0.0,1.0
2015-01-14,82.12,83.07,81.22,82.44,2971849,45.0185468438389,45.5393410413748,44.525162867226,45.1939722577457,5421059.9184056,0.0,1.0
2015-01-15,80.59,82.92,80.53,82.49,2590705,44.1797940835969,45.457110378606,44.1469018184894,45.2213824786687,4725801.02014368,0.0,1.0
2015-01-16,82.1,82.24,79.32,80.17,3175905,45.0075827554697,45.084331374054,43.4835744721542,43.9495482278442,5793286.03174789,0.0,1.0
2015-01-20,82.18,83.45,81.79,83.45,2362322,45.0514391089464,45.7476587203891,44.8376393857475,45.7476587203891,4309199.12437266,0.0,1.0
2015-01-21,82.3,82.7,81.79,82.0,2131061,45.1172236391615,45.336505406545,44.8376393857475,44.9527623136238,3887347.36212282,0.0,1.0
2015-01-22,83.92,84.15,82.3,82.55,1614546,46.0053147970648,46.1314018133103,45.1172236391615,45.2542747437762,2945153.20496502,0.0,1.0
2015-01-23,84.85,85.23,83.98,84.1,1338841,46.5151449062315,46.7234625852458,46.0382070621723,46.1039915923874,2442229.49490976,0.0,1.0
2015-01-26,85.37,85.64,84.5,84.68,1236377,46.8002112038301,46.948226396814,46.3232733597709,46.4219501550935,2255321.1144774,0.0,1.0
2015-01-27,85.53,86.11,84.51,84.72,1137381,46.8879239107835,47.2058824734896,46.3287554039555,46.4438783318318,2074738.84139338,0.0,1.0
2015-01-28,84.93,86.65,84.73,86.29,1489564,46.5590012597082,47.5019128594574,46.4493603760164,47.3045592688122,2717168.90605812,0.0,1.0
2015-01-29,86.38,86.4,84.48,84.67,1694581,47.3538976664735,47.3648617548427,46.3123092714017,46.4164681109089,3091148.01512179,0.0,1.0
2015-01-30,84.63,86.12,84.4453,85.66,2208455,46.3945399341706,47.2113645176742,46.2932865780812,46.9591904851831,4028524.62628567,0.0,1.0
2015-02-02,84.85,85.05,82.38,84.73,1648057,46.5151449062315,46.6247857899233,45.1610799926382,46.4493603760164,3006281.86221702,0.0,1.0
2015-02-03,87.06,87.1,84.88,84.91,1938536,47.7266766710255,47.7486048477639,46.5315910387853,46.548037171339,3536155.37330003,0.0,1.0
2015-02-04,86.51,87.8,86.34,86.85,2120550,47.4251642408732,48.132347940685,47.3319694897352,47.6115537431491,3868173.85741166,0.0,1.0
2015-02-05,91.19,92.0,89.61,90.67,4158279,49.9907609192605,50.4348064982121,49.1245979380955,49.7056946216619,7585270.85879791,0.0,1.0
2015-02-06,92.96,93.32,90.7847,91.0,2464350,50.9610827399326,51.1584363305778,49.7685736684591,49.8866020797533,4495312.1810438,0.0,1.0
2015-02-09,92.3,92.89,91.43,92.37,1902331,50.5992678237498,50.9227084306405,50.1223299796906,50.6376421330419,3470112.49078955,0.0,1.0
2015-02-10,93.28,93.51,92.735,93.005,1260545,51.1365081538394,51.2625951700849,50.8377367457793,50.9857519387632,2299406.85911249,0.0,1.0
2015-02-11,93.53,94.44,92.96,93.7,1659037,51.2735592584541,51.7724252792516,50.9610827399326,51.3667540095921,3026310.8872126,0.0,1.0
2015-02-12,94.81,94.84,93.32,93.56,1265583,51.9752609140814,51.9917070466352,51.1584363305778,51.2900053910079,2308596.861656,0.0,1.0
2015-02-13,94.51,94.6,93.56,94.32,1270074,51.8107995885438,51.8601379862051,51.2900053910079,51.7066407490366,2316789.06122386,0.0,1.0
2015-02-17,92.97,94.27,92.77,94.07,2020464,50.9665647841172,51.6792305281136,50.8569239004254,51.5695896444219,3685603.27492462,0.0,1.0
2015-02-18,90.55,90.6999,89.75,90.52,1704051,51.0104211375939,51.0948657773346,50.5597492777366,50.9935209428492,3024907.74647383,2.5,1.0
2015-02-19,90.03,90.76,89.8,90.53,1376963,50.7174844286867,51.1287225008064,50.5879162689777,50.9991543410974,2444284.85139696,0.0,1.0
2015-02-20,90.34,90.72,89.9,90.03,1751320,50.8921197743813,51.1061889078135,50.6442502514599,50.7174844286867,3108816.24702227,0.0,1.0
2015-02-23,91.56,91.65,90.75,90.95,1756622,51.5793943606637,51.6300949448976,51.1230891025582,51.2357570675225,3118227.97288716,0.0,1.0
2015-02-24,91.53,92.84,90.63,91.94,1362050,51.562494165919,52.3004693364353,51.0554883235796,51.7934634940959,2417812.37538353,0.0,1.0
2015-02-25,92.47,92.54,91.2,91.5,1673179,52.0920336012513,52.1314673889888,51.3765920237279,51.5455939711744,2970106.0111096,0.0,1.0
2015-02-26,91.98,92.66,90.364,92.11,1884531,51.8159970870887,52.1990681679674,50.9056399301771,51.8892312643155,3345282.75290474,0.0,1.0
2015-02-27,91.86,92.5,91.41,91.7,1165942,51.7483963081101,52.108933795996,51.4948933869404,51.6582619361387,2069695.67679558,0.0,1.0
2015-03-02,92.44,92.59,91.86,91.87,1386266,52.0751334065067,52.1596343802299,51.7483963081101,51.7540297063584,2460798.86228363,0.0,1.0
2015-03-03,91.28,92.44,90.73,92.18,1314924,51.4216592097136,52.0751334065067,51.1118223060618,51.928665052053,2334157.71806381,0.0,1.0
2015-03-04,91.32,92.0462,90.53,91.61,1450151,51.4441928027065,51.8532901834919,50.9991543410974,51.6075613519047,2574202.880933,0.0,1.0
2015-03-05,91.23,92.25,91.19,91.95,1473071,51.3934922184725,51.9680988397906,51.3709586254797,51.7990968923441,2614888.80262736,0.0,1.0
2015-03-06,90.09,91.9,90.0,90.73,1557709,50.7512848181759,51.770929901103,50.700584233942,51.1118223060618,2765132.04173584,0.0,1.0
2015-03-09,91.4,91.6,90.11,90.36,1202290,51.4892599886922,51.6019279536565,50.7625516146724,50.9033865708778,2134218.01020511,0.0,1.0
2015-03-10,90.38,91.33,90.23,91.01,1027718,50.9146533673742,51.4498262009547,50.830152393651,51.2695574570118,1824330.45688808,0.0,1.0
2015-03-11,90.0,91.0,89.935,90.35,1056117,50.700584233942,51.2639240587636,50.6639671453286,50.8977531726296,1874742.30201015,0.0,1.0
2015-03-12,92.12,92.31,90.41,90.5,1240413,51.8948646625638,52.0018992292799,50.9315535621189,50.9822541463528,2201891.19488022,0.0,1.0
2015-03-13,90.98,92.19,90.51,91.84,1193502,51.2526572622672,51.9342984503013,50.987887544601,51.7371295116137,2118618.18996732,0.0,1.0
2015-03-16,92.1,92.39,91.45,91.45,952818,51.8835978660673,52.0469664152656,51.5174269799333,51.5174269799333,1691373.40911727,0.0,1.0
2015-03-17,91.41,91.84,91.24,91.76,916234,51.4948933869404,51.7371295116137,51.3991256167208,51.692062325628,1626432.14562399,0.0,1.0
2015-03-18,91.99,92.3,90.25,91.35,915297,51.8216304853369,51.9962658310316,50.8414191901474,51.4610929974511,1624768.85118125,0.0,1.0
2015-03-19,93.1,93.2,91.28,91.69,1358144,52.4469376908889,52.5032716733711,51.4216592097136,51.6526285378905,2410878.72747174,0.0,1.0
2015-03-20,93.4,93.85,92.23,93.51,4055638,52.6159396383354,52.8694425595051,51.9568320432941,52.6779070190657,7199274.43667685,0.0,1.0
2015-03-23,93.42,94.48,93.4,93.4,1255588,52.6272064348318,53.2243466491427,52.6159396383354,52.6159396383354,2228828.75429173,0.0,1.0
2015-03-24,94.09,94.43,92.8421,93.5,1352873,53.0046441174623,53.1961796579016,52.3016523500674,52.6722736208175,2401522.03055852,0.0,1.0
2015-03-25,93.09,95.47,93.08,94.49,1925808,52.4413042926407,53.782053075716,52.4356708943925,53.2299800473909,3418554.68963151,0.0,1.0
2015-03-26,92.43,93.0,91.81,93.0,885971,52.0695000082584,52.3906037084067,51.7202293168691,52.3906037084067,1572711.46289117,0.0,1.0
2015-03-27,93.34,93.71,92.27,92.57,864186,52.5821392488461,52.7905749840301,51.979365636287,52.1483675837335,1534040.31087933,0.0,1.0
2015-03-30,94.2,94.79,93.71,93.93,660476,53.0666114981926,53.3989819948374,52.7905749840301,52.9145097454908,1172429.09323726,0.0,1.0
2015-03-31,94.29,95.62,93.27,93.34,1844527,53.1173120824266,53.8665540494393,52.5427054611086,52.5821392488461,3274270.55345182,0.0,1.0
2015-04-01,93.17,94.78,93.0,94.78,1629611,52.4863714786264,53.3933485965891,52.3906037084067,53.3933485965891,2892767.25734087,0.0,1.0
2015-04-02,93.41,94.2,92.98,93.44,1147311,52.6215730365836,53.0666114981926,52.3793369119103,52.6384732313282,2036623.2768354,0.0,1.0
2015-04-06,94.71,95.78,93.51,93.59,1327156,53.3539148088516,53.9566884214107,52.6779070190657,52.7229742050515,2355871.07732059,0.0,1.0
2015-04-07,93.79,95.07,93.73,94.56,721826,52.8356421700158,53.5567171457874,52.8018417805265,53.2694138351284,1281333.16374112,0.0,1.0
2015-04-08,94.48,94.64,93.51,93.67,903702,53.2243466491427,53.3144810211141,52.6779070190657,52.7680413910372,1604186.24812514,0.0,1.0
2015-04-09,94.5,95.65,93.69,95.18,1182242,53.2356134456391,53.8834542441839,52.7793081875336,53.6186845265178,2098630.25461486,0.0,1.0
2015-04-10,94.68,94.94,94.19,94.47,981195,53.337014614107,53.4834829685606,53.0609780999444,53.2187132508945,1741746.20143493,0.0,1.0
2015-04-13,93.74,95.27,93.68,94.89,694376,52.8074751787747,53.6693851107517,52.7736747892854,53.4553159773195,1232605.91459147,0.0,1.0
2015-04-14,93.73,93.93,92.5,93.56,932094,52.8018417805265,52.9145097454908,52.108933795996,52.7060740103068,1654585.66735489,0.0,1.0
2015-04-15,93.33,94.76,93.1,94.13,786035,52.5765058505979,53.3820818000927,52.4469376908889,53.0271777104551,1395312.32369193,0.0,1.0
2015-04-16,92.0,93.47,91.94,93.33,1039830,51.8272638835852,52.6553734260729,51.7934634940959,52.5765058505979,1845830.80084802,0.0,1.0
2015-04-17,89.44,91.49,89.15,91.45,2203923,50.3851139320419,51.5399605729262,50.2217453828437,51.5174269799333,3912244.26694497,0.0,1.0
2015-04-20,90.88,91.22,89.64,90.04,1546245,51.196323279785,51.3878588202243,50.4977818970062,50.7231178269349,2744781.98037877,0.0,1.0
2015-04-21,92.23,92.56,91.4,91.58,971534,51.9568320432941,52.1427341854852,51.4892599886922,51.5906611571601,1724596.69491271,0.0,1.0
2015-04-22,91.13,92.23,90.64,92.19,989183,51.3371582359904,51.9568320432941,51.0611217218278,51.9342984503013,1755925.91969385,0.0,1.0
2015-04-23,91.65,92.04,90.71,90.85,713567,51.6300949448976,51.849797476578,51.1005555095653,51.1794230850403,1266672.38593686,0.0,1.0
2015-04-24,91.2,91.86,91.13,91.79,971288,51.3765920237279,51.7483963081101,51.3371582359904,51.7089625203726,1724160.01355421,0.0,1.0
2015-04-27,90.34,91.72,90.28,91.53,1215356,50.8921197743813,51.6695287326351,50.858319384892,51.562494165919,2157411.82577484,0.0,1.0
2015-04-28,90.06,90.64,89.35,90.4,1377854,50.7343846234313,51.0611217218278,50.334413347808,50.9259201638706,2445866.48997592,0.0,1.0
2015-04-29,89.0,90.35,88.6,89.97,1555810,50.1372444091204,50.8977531726296,49.9119084791918,50.6836840391974,2761761.07466352,0.0,1.0
2015-04-30,89.36,90.59,88.48,88.84,2151090,50.3400467460562,51.0329547305867,49.8443077002132,50.047110037149,3818458.95713355,0.0,1.0
2015-05-01,91.67,91.71,89.7,89.8,1328202,51.641361741394,51.6638953343869,50.5315822864955,50.5879162689777,2357727.86065795,0.0,1.0
2015-05-04,90.57,92.13,90.34,91.62,1115304,51.0216879340903,51.900498060812,50.8921197743813,51.613194750153,1979806.77178866,0.0,1.0
2015-05-05,89.86,90.53,89.4055,90.0,1775050,50.621716658467,50.9991543410974,50.3656787080856,50.700584233942,3150940.02197021,0.0,1.0
2015-05-06,90.83,90.875,89.65,90.28,1586184,51.1681562885439,51.1935065806609,50.5034152952545,50.858319384892,2815678.7965459,0.0,1.0
2015-05-07,88.97,91.0,88.7,89.99,2210487,50.1203442143758,51.2639240587636,49.968242461674,50.6949508356938,3923896.20368152,0.0,1.0
2015-05-08,90.27,91.08,89.63,89.75,1578386,50.8526859866438,51.3089912447493,50.492148498758,50.5597492777366,2801836.35250696,0.0,1.0
2015-05-11,89.36,90.32,89.24,90.2,1488592,50.3400467460562,50.8808529778849,50.2724459670776,50.8132521989063,2642440.55614472,0.0,1.0
2015-05-12,88.01,89.09,87.62,89.05,3081498,49.5795379825471,50.1879449933544,49.3598354508667,50.1654114003615,5470051.759568,0.0,1.0
2015-05-13,87.01,88.58,86.66,88.04,2217142,49.0161981577255,49.9006416826954,48.8190292190379,49.5964381772917,3935709.67701816,0.0,1.0
2015-05-14,87.64,88.23,86.558,87.73,1469359,49.3711022473631,49.7034727440078,48.7615685569061,49.421802831597,2608299.52944544,0.0,1.0
2015-05-15,88.23,88.44,87.57,87.89,1025463,49.7034727440078,49.8217741072203,49.3316684596256,49.5119372035685,1820327.54443517,0.0,1.0
2015-05-18,88.9,89.15,88.11,88.32,1046512,50.0809104266383,50.2217453828437,49.6358719650292,49.7541733282417,1857692.20262646,0.0,1.0
2015-05-19,88.12,89.49,87.89,89.05,1449193,49.6415053632774,50.413280923283,49.5119372035685,50.1654114003615,2572502.30881332,0.0,1.0
2015-05-20,88.7,89.2201,87.775,88.66,2189501,49.968242461674,50.2612355045637,49.447153123714,49.9457088686811,3886643.37852106,0.0,1.0
2015-05-21,88.46,89.95,87.5,87.99,1650960,49.8330409037168,50.6724172427009,49.2922346718881,49.5682711860506,2930664.45377423,0.0,1.0
2015-05-22,87.46,88.82,86.71,88.34,1439848,49.2697010788952,50.0358432406525,48.847196210279,49.7654401247382,2555913.74257276,0.0,1.0
2015-05-26,85.85,88.6999,85.765,88.5,2131229,48.3627239609325,49.9681861276915,48.3148400758226,49.8555744967096,3783203.15038087,0.0,1.0
2015-05-27,87.28,87.77,86.04,86.04,1511071,49.1682999104273,49.4443364245899,48.4697585276486,48.4697585276486,2682343.64662323,0.0,1.0
2015-05-28,87.43,87.88,87.02,87.46,1235538,49.2528008841506,49.5063038053203,49.0218315559737,49.2697010788952,2193237.44844654,0.0,1.0
2015-05-29,86.52,87.58,86.46,87.06,1303705,48.7401616435629,49.3373018578738,48.7063612540736,49.0443651489666,2314242.56293777,0.0,1.0
2015-06-01,86.41,86.82,85.98,86.59,1304748,48.6781942628325,48.9091635910094,48.4359581381593,48.7795954313004,2316094.02089271,0.0,1.0
2015-06-02,86.19,86.89,85.86,86.37,1172842,48.5542595013718,48.9485973787469,48.3683573591807,48.6556606698397,2081944.05636325,0.0,1.0
2015-06-03,86.16,86.79,85.28,85.79,1504770,48.8190292190379,49.1759928727983,48.3204133217219,48.6093838985755,2655746.85269326,0.5,1.0
2015-06-04,87.17,88.26,86.17,86.17,2007483,49.391304283003,50.0089080649059,48.8246953087802,48.8246953087802,3542977.77008128,0.0,1.0
2015-06-05,85.46,87.06,85.44,86.95,1659068,48.422402937082,49.3289772958385,48.4110707575975,49.266650308674,2928065.1657091,0.0,1.0
2015-06-08,84.11,85.42,84.0,85.39,1889639,47.6574808218812,48.3997385781131,47.5951538347167,48.3827403088864,3334996.59547733,0.0,1.0
2015-06-09,83.93,84.59,83.42,84.01,1521899,47.5554912065211,47.9294531295081,47.2665206296674,47.6008199244589,2685977.57754807,0.0,1.0
2015-06-10,84.74,84.95,83.83,83.96,1745155,48.0144444756415,48.1334323602283,47.4988303090988,47.5724894757477,3079998.86940323,0.0,1.0
2015-06-11,84.69,85.57,84.57,84.98,1109576,47.9861140269304,48.4847299242465,47.9181209500237,48.150430629455,1958274.66644336,0.0,1.0
2015-06-12,84.68,85.01,83.91,84.31,1465979,47.9804479371882,48.1674288986817,47.5441590270366,47.7708026167257,2587285.17671432,0.0,1.0
2015-06-15,84.24,84.5,83.5,84.03,1300131,47.7311399885301,47.8784583218281,47.3118493476052,47.6121521039433,2294582.43541467,0.0,1.0
2015-06-16,84.5,84.76,83.87,84.31,1174764,47.8784583218281,48.025776655126,47.5214946680677,47.7708026167257,2073324.02669998,0.0,1.0
2015-06-17,84.77,85.2,84.29,84.53,1318781,48.0314427448682,48.275084603784,47.7594704372413,47.8954565910547,2327497.55121491,0.0,1.0
2015-06-18,86.08,86.71,84.81,84.93,1394558,48.7737005011001,49.1306641548605,48.0541071038371,48.1221001807439,2461235.2847267,0.0,1.0
2015-06-19,85.63,86.42,85.44,86.03,4844802,48.5187264626998,48.9663475523359,48.4110707575975,48.745370052389,8550521.11845796,0.0,1.0
2015-06-22,86.87,87.35,86.17,86.19,2021593,49.2213215907361,49.4932938983631,48.8246953087802,48.8360274882646,3567880.30541326,0.0,1.0
2015-06-23,87.58,87.87,86.9848,87.09,1782645,49.6236139624343,49.787930564959,49.2863683009769,49.3459755650652,3146164.4292612,0.0,1.0
2015-06-24,86.73,87.88,86.63,87.48,982153,49.1419963343449,49.7935966547012,49.0853354369227,49.5669530650121,1733387.6530056,0.0,1.0
2015-06-25,87.07,88.25,87.06,87.74,1005071,49.3346433855807,50.0032419751636,49.3289772958385,49.71427139831,1773835.30040023,0.0,1.0
2015-06-26,88.06,88.43,87.5412,87.55,3080293,49.8955862700613,50.1052315905237,49.6016295342345,49.6066156932077,5436364.65381624,0.0,1.0
2015-06-29,85.08,87.5799,84.94,87.12,1315880,48.2070915268773,49.6235573015369,48.1277662704861,49.3629738342918,2322377.61818882,0.0,1.0
2015-06-30,85.73,86.35,85.35,85.92,1689985,48.5753873601221,48.9266849241403,48.3600759499175,48.6830430652245,2982630.13274375,0.0,1.0
2015-07-01,86.14,86.39,85.5,86.34,358562,48.8076970395535,48.9493492831092,48.4450672960509,48.921018834398,632820.8982073,0.0,1.0
2015-07-02,86.36,86.61,85.66,85.86,502439,48.9323510138825,49.0740032574382,48.5357247319265,48.6490465267711,886747.338743028,0.0,1.0
2015-07-06,86.13,87.32,85.48,85.61,1794858,48.8020309498113,49.4762956291364,48.4337351165664,48.5073942832154,3167718.97667504,0.0,1.0
2015-07-07,87.0,87.18,85.05,86.33,1975220,49.2949807573851,49.3969703727452,48.1900932576506,48.9153527446558,3486037.26707521,0.0,1.0
2015-07-08,85.99,87.42,85.99,86.58,1980440,48.7227056934201,49.5329565265587,48.7227056934201,49.0570049882115,3495249.96972815,0.0,1.0
2015-07-09,83.92,86.7,83.62,86.51,3768700,47.5498251167788,49.1249980651183,47.379842424512,49.0173423600159,6651324.23144073,0.0,1.0
2015-07-10,84.44,85.25,84.22,84.42,1879947,47.8444617833747,48.3034150524952,47.7198078090457,47.8331296038902,3317891.3245746,0.0,1.0
2015-07-13,84.98,85.5,84.77,85.18,1597940,48.150430629455,48.4450672960509,48.0314427448682,48.2637524242996,2820181.24084921,0.0,1.0
2015-07-14,84.0,85.26,83.97,84.98,2092224,47.5951538347167,48.3090811422374,47.57815556549,48.150430629455,3692535.93780397,0.0,1.0
2015-07-15,84.12,84.69,83.7,84.11,1516944,47.6631469116234,47.9861140269304,47.4251711424498,47.6574808218812,2677232.56957004,0.0,1.0
2015-07-16,84.5,84.78,84.0,84.54,1112227,47.8784583218281,48.0371088346105,47.5951538347167,47.901122680797,1962953.37807802,0.0,1.0
2015-07-17,83.18,84.3,82.87,84.02,1831809,47.1305344758539,47.7651365269835,46.9548856938449,47.6064860142011,3232933.2632131,0.0,1.0
2015-07-20,83.61,83.84,82.96,83.18,1167049,47.3741763347698,47.504496398841,47.0058805015249,47.1305344758539,2059707.93456063,0.0,1.0
2015-07-21,83.74,83.91,83.33,83.58,1343693,47.4478355014187,47.5441590270366,47.2155258219874,47.3571780655431,2371464.38042755,0.0,1.0
2015-07-22,83.87,84.62,83.28,83.72,1386545,47.5214946680677,47.9464513987348,47.1871953732762,47.4365033219343,2447093.25668877,0.0,1.0
2015-07-23,83.62,84.42,83.44,84.2,1238752,47.379842424512,47.8331296038902,47.2778528091519,47.7084756295612,2186255.52427778,0.0,1.0
2015-07-24,82.96,84.06,82.92,83.96,2452771,47.0058805015249,47.62915037317,46.983216142556,47.5724894757477,4328860.13385919,0.0,1.0
2015-07-27,81.05,82.965,80.855,82.51,2232320,45.9236573607593,47.008713546396,45.8131686107859,46.7509064631247,3939789.34601581,0.0,1.0
2015-07-28,81.39,81.6,80.42,81.13,1849239,46.1163044119951,46.2352922965819,45.566693706999,45.9689860786972,3263695.21862319,0.0,1.0
2015-07-29,82.74,83.08,81.17,81.27,1463463,46.8812265271959,47.0738735784317,45.9916504376661,46.0483113350884,2582844.72463102,0.0,1.0
2015-07-30,81.34,82.95,81.27,82.62,1500749,46.087973963284,47.0002144117827,46.0483113350884,46.8132334502892,2648650.24783359,0.0,1.0
2015-07-31,80.72,82.199,80.66,81.91,1619639,45.7366763992658,46.5746910721414,45.7026798608124,46.410941078591,2858477.49273926,0.0,1.0
2015-08-03,82.19,82.27,80.7,80.82,2509042,46.5695915913734,46.6149203093112,45.7253442197814,45.7933372966881,4428172.00952649,0.0,1.0
2015-08-04,83.2,83.29,81.96,82.13,1627383,47.1418666553384,47.1928614630185,46.4392715273021,46.53559505292,2872144.76656001,0.0,1.0
2015-08-05,84.49,84.85,83.53,83.53,2082399,47.8727922320858,48.076771462806,47.3288476168319,47.3288476168319,3675195.93712101,0.0,1.0
2015-08-06,81.8,84.96,80.69,84.46,3060029,46.3486140914265,48.1390984499706,45.7196781300391,47.8557939628591,5400601.01271296,0.0,1.0
2015-08-07,81.66,82.0299,80.6,81.72,1538112,46.2692888350353,46.4788774946003,45.6686833223591,46.3032853734886,2714591.66722471,0.0,1.0
2015-08-10,83.39,83.65,82.02,82.33,1323887,47.2495223604407,47.3968406937387,46.4732680657555,46.6489168477645,2336509.05691336,0.0,1.0
2015-08-11,82.49,83.41,82.0,82.62,1279928,46.7395742836402,47.2608545399252,46.461935886271,46.8132334502892,2258926.4523309,0.0,1.0
2015-08-12,81.1,81.52,78.45,80.66,3128816,45.9519878094705,46.1899635786441,44.45047402778,45.7026798608124,5522002.19612053,0.0,1.0
2015-08-13,80.7,81.43,80.56,81.13,1208916,45.7253442197814,46.138968770964,45.6460189633902,45.9689860786972,2133598.39853965,0.0,1.0
2015-08-14,80.99,81.3,80.51,80.8,1443784,45.889660822306,46.065309604315,45.617688514679,45.7820051172036,2548113.54158368,0.0,1.0
2015-08-17,81.51,81.62,80.13,80.9,1074107,46.1842974889018,46.2466244760664,45.4023771044743,45.8386660146259,1895675.94031367,0.0,1.0
2015-08-18,81.35,81.96,81.02,81.5,1272449,46.0936400530262,46.4392715273021,45.9066590915327,46.1786313991596,2245726.87318506,0.0,1.0
2015-08-19,81.18,81.6895,80.3,80.45,1937578,46.2806210145197,46.5710863558217,45.7789340658528,45.8644488866483,3398670.51461242,0.5,1.0
2015-08-20,83.94,84.3,79.5,79.52,3783406,47.8540937171568,48.0593292870659,45.3228550216102,45.3342569977163,6636404.01419075,0.0,1.0
2015-08-21,80.29,83.32,79.96,83.03,4021176,45.7732330777998,47.5006324578687,45.5851004720497,47.3353038043308,7053472.06939133,0.0,1.0
2015-08-24,78.07,80.04,75.11,76.63,3309070,44.5076137300265,45.630708376474,42.8201212663288,43.6866714503898,5804379.81840655,0.0,1.0
2015-08-25,77.87,80.32,77.83,80.16,2890098,44.3935939689659,45.7903360419589,44.3707900167538,45.6991202331104,5069468.61336179,0.0,1.0
2015-08-26,81.36,81.53,78.42,79.82,2456183,46.3832387994743,46.4801555963759,44.7071483118827,45.5052866393073,4308346.16236986,0.0,1.0
2015-08-27,82.81,82.95,81.1,82.0,2023869,47.2098820671641,47.2896958999065,46.2350131100955,46.7481020348684,3550031.9965122,0.0,1.0
2015-08-28,83.64,84.18,82.69,82.72,1992333,47.6830640755658,47.9909174304295,47.1414702105277,47.1585731746868,3494715.26947008,0.0,1.0
2015-08-31,83.9,84.35,83.09,83.44,2591608,47.8312897649446,48.0878342273311,47.369509732649,47.5690443145051,4545892.70472397,0.0,1.0
2015-09-01,83.85,84.26,81.9296,82.08,2923683,47.8027848246794,48.0365253348538,46.707967078975,46.7937099392927,5128379.45423286,0.0,1.0
2015-09-02,85.73,86.01,83.32,84.71,3410998,48.8745705786496,49.0341982441345,47.5006324578687,48.2930697972403,5983169.87909748,0.0,1.0
2015-09-03,89.28,90.77,87.11,87.11,3989939,50.8984213374762,51.7478685573781,49.6613069299681,49.6613069299681,6998679.81283962,0.0,1.0
2015-09-04,90.38,90.86,88.0,88.55,3230163,51.5255300233098,51.7991774498554,50.168694866688,50.4822492096048,5665970.47731343,0.0,1.0
2015-09-08,92.72,92.79,90.4001,91.76,3085331,52.8595612277195,52.8994681440907,51.5369890092964,52.3122663746284,5411923.28645332,0.0,1.0
2015-09-09,90.64,93.41,90.515,92.97,2425486,51.6737557126887,53.2529294033787,51.6024933620258,53.0020859290453,4254501.11004832,0.0,1.0
2015-09-10,91.59,92.22,90.71,90.76,2656980,52.2153495777268,52.5745118250679,51.7136626290599,51.7421675693251,4660560.54719598,0.0,1.0
2015-09-11,92.32,92.43,90.4,90.97,1557619,52.6315217055982,52.6942325741815,51.5369319994159,51.8618883184388,2732191.30703387,0.0,1.0
2015-09-14,92.15,93.29,91.82,92.55,1501299,52.5346049086966,53.1845175467424,52.3464723029465,52.7626444308179,2633401.41399062,0.0,1.0
2015-09-15,91.77,92.3055,91.18,92.02,1555687,52.3179673626814,52.6232552729213,51.9816090675525,52.4604920640072,2728802.42078814,0.0,1.0
2015-09-16,92.7,92.81,91.07,91.76,1389950,52.8481592516134,52.9108701201968,51.9188981989691,52.3122663746284,2438086.14764698,0.0,1.0
2015-09-17,92.09,93.35,91.73,93.15,1798078,52.5003989803784,53.2187234750605,52.2951634104693,53.1047037139999,3153976.08848432,0.0,1.0
2015-09-18,91.93,92.4,90.37,90.84,4382331,52.4091831715299,52.6771296100224,51.5198290352568,51.7877754737493,7686967.52077695,0.0,1.0
2015-09-21,92.21,93.18,91.665,92.72,1343335,52.5688108370148,53.121806678159,52.2581069881245,52.8595612277195,2356319.61951822,0.0,1.0
2015-09-22,91.78,92.05,90.69,91.36,1331149,52.3236683507344,52.4775950281663,51.7022606529538,52.084226852507,2334944.37739064,0.0,1.0
2015-09-23,91.96,92.68,91.53,92.04,914782,52.426286135689,52.8367572755074,52.1811436494086,52.4718940401133,1604602.55571553,0.0,1.0
2015-09-24,91.84,92.06,91.08,91.23,953631,52.3578742790526,52.4832960162193,51.9245991870221,52.0101140078176,1672746.88374886,0.0,1.0
2015-09-25,91.8,93.11,91.17,92.23,992637,52.3350703268405,53.0818997617878,51.9759080794994,52.5802128131209,1741166.60264171,0.0,1.0
2015-09-28,89.42,91.97,88.93,91.29,1234276,50.9782351702187,52.431987123742,50.6988867556201,52.0443199361358,2165021.20074328,0.0,1.0
2015-09-29,89.39,89.85,88.48,89.75,1048253,50.9611322060596,51.2233776564991,50.4423422932336,51.1663677759688,1838721.62202193,0.0,1.0
2015-09-30,90.13,91.16,89.82,90.44,1763328,51.383005321984,51.9702070914464,51.20627469234,51.559735951628,3093021.74219076,0.0,1.0
2015-10-01,91.31,91.39,89.635,90.1,1915796,52.0557219122419,52.1013298166661,51.1008064133589,51.3659023578249,3360463.10249828,0.0,1.0
2015-10-02,93.06,93.06,89.9,90.39,1571806,53.0533948215226,53.0533948215226,51.2518825967643,51.5312310113629,2757076.46705882,0.0,1.0
2015-10-05,93.87,93.98,92.961,93.27,1834936,53.5151748538183,53.5778857224016,52.9969550397976,53.1731155706363,3218628.03943936,0.0,1.0
2015-10-06,93.39,94.3528,92.09,93.81,1103519,53.2415274272727,53.7904185570187,52.5003989803784,53.4809689255001,1935662.71273444,0.0,1.0
2015-10-07,94.7,95.24,92.42,92.42,2048551,53.98835686222,54.2962102170837,52.6885315861285,52.6885315861285,3593326.24615875,0.0,1.0
2015-10-08,96.53,97.49,95.31,95.96,2808774,55.031637675925,55.5789325290161,54.336117133455,54.7066813569021,4926819.65629769,0.0,1.0
2015-10-09,96.34,96.51,95.56,96.5,1455192,54.9233189029173,55.0202356998189,54.4786418347808,55.0145347117659,2552525.95947099,0.0,1.0
2015-10-12,96.83,97.1,96.07,96.25,1685748,55.2026673175159,55.3565939949478,54.7693922254854,54.87201001044,2956940.0677892,0.0,1.0
2015-10-13,96.54,97.26,96.29,96.7,895929,55.037338663978,55.4478098037964,54.8948139626522,55.1285544728265,1571532.84950912,0.0,1.0
2015-10-14,95.41,96.77,94.99,96.35,742068,54.3931270139853,55.1684613891977,54.1536855157579,54.9290198909704,1301648.05310414,0.0,1.0
2015-10-15,96.04,96.23,94.85,95.88,1034560,54.7522892613264,54.860608034334,54.0738716830155,54.6610734524778,1814702.97845941,0.0,1.0
2015-10-16,96.82,97.1,95.57,96.46,755468,55.1969663294629,55.3565939949478,54.4843428228338,54.9917307595537,1325152.7506677,0.0,1.0
2015-10-19,97.18,97.41,96.3101,96.67,1089428,55.4022018993721,55.5333246245918,54.9062729486388,55.1114515086674,1910945.94457264,0.0,1.0
2015-10-20,96.38,97.53,96.32,96.8,1333333,54.9461228551295,55.6017364812282,54.9119169268113,55.1855643533568,2338775.29227712,0.0,1.0
2015-10-21,96.52,97.7,95.71,97.0,1079779,55.0259366878719,55.6986532781298,54.5641566555763,55.2995841144175,1894020.80824498,0.0,1.0
2015-10-22,96.76,97.1799,96.41,96.96,1467360,55.1627604011447,55.4021448894916,54.9632258192886,55.2767801622054,2573869.62812422,0.0,1.0
2015-10-23,93.88,97.93,92.74,97.78,2407345,53.5208758418713,55.8297760033495,52.8709632038256,55.744261182554,4222680.31016022,0.0,1.0
2015-10-26,95.92,96.29,93.76,94.06,1404560,54.68387740469,54.8948139626522,53.4524639852349,53.6234936268259,2463713.28431888,0.0,1.0
2015-10-27,94.66,96.11,94.48,95.72,1448865,53.9655529100078,54.7921961776976,53.8629351250533,54.5698576436293,2541427.88324079,0.0,1.0
2015-10-28,95.65,95.77,93.91,94.23,819022,54.5299507272581,54.5983625838945,53.5379788060304,53.7204104237274,1436631.67223146,0.0,1.0
2015-10-29,94.72,95.53,93.54,95.36,1075927,53.999758838326,54.4615388706217,53.3270422480682,54.3646220737201,1887264.08473641,0.0,1.0
2015-10-30,95.98,96.65,94.02,94.56,1439799,54.7180833330082,55.1000495325614,53.6006896746137,53.9085430294775,2525525.37666532,0.0,1.0
2015-11-02,96.45,96.84,94.45,95.77,1869922,54.9860297715007,55.208368305569,53.8458321608942,54.5983625838945,3279996.34906315,0.0,1.0
2015-11-03,99.38,100.08,98.0,98.5,2301570,56.6564192710393,57.0554884347516,55.8696829197208,56.1547323223724,4037142.29637026,0.0,1.0
2015-11-04,100.22,101.11,99.68,101.11,2209582,57.135302267494,57.6426902042139,56.8274489126303,57.6426902042139,3875787.80984215,0.0,1.0
2015-11-05,99.12,100.665,98.45,100.42,2109676,56.5081935816604,57.388996235854,56.1262273821072,57.2493220285547,3700544.50276865,0.0,1.0
2015-11-06,96.88,99.59,96.54,98.77,1988099,55.2311722577811,56.776140020153,55.037338663978,56.3086589998043,3487288.48667276,0.0,1.0
2015-11-09,93.69,95.65,92.12,95.5,4272770,53.4125570688637,54.5299507272581,52.5175019445375,54.4444359064626,7494788.55288432,0.0,1.0
2015-11-10,95.15,95.26,93.53,93.68,1544387,54.2449013246064,54.3076121931898,53.3213412600151,53.4068560808106,2708981.29523082,0.0,1.0
2015-11-11,92.8,94.95,92.26,94.93,1573706,52.9051691321437,54.1308815635458,52.59731577728,54.1194795874397,2760409.2226835,0.0,1.0
2015-11-12,93.02,93.71,91.81,92.13,1788048,53.0305908693105,53.4239590449697,52.3407713148935,52.5232029325906,3136382.6469498,0.0,1.0
2015-11-13,90.59,92.03,89.93,91.475,2933435,51.6452507724235,52.4661930520602,51.2689855609234,52.1497882151169,5145485.26099702,0.0,1.0
2015-11-16,91.47,91.52,89.45,90.29,1875297,52.1469377210904,52.1754426613556,50.9953381343778,51.4742211308325,3289424.53931719,0.0,1.0
2015-11-17,90.82,92.65,89.75,91.7,2145918,51.7763734976433,52.8196543113483,51.1663677759688,52.2780604463101,3764115.93926853,0.0,1.0
2015-11-18,92.23,92.42,89.83,90.45,2649276,52.8652622157725,52.9741682097116,51.48960755549,51.8449850093963,4621990.23023288,0.5,1.0
2015-11-19,92.13,93.84,90.04,91.23,2800066,52.8079432715941,53.7880972170454,51.6099773382648,52.2920727739882,4885062.06828102,0.0,1.0
2015-11-20,93.94,94.71,92.83,92.83,1702665,53.8454161612238,54.2867720313978,53.2091758808431,53.2091758808431,2970510.05458075,0.0,1.0
2015-11-23,95.06,95.65,93.94,93.94,1641453,54.4873883360223,54.8255701066751,53.8454161612238,53.8454161612238,2863718.1363461,0.0,1.0
2015-11-24,96.88,97.21,94.23,94.23,1537886,55.5305931200698,55.7197456358587,54.0116410993413,54.0116410993413,2683032.67278001,0.0,1.0
2015-11-25,96.82,97.77,96.2,97.22,1107729,55.4962017535628,56.0407317232579,55.1408242996565,55.7254775302765,1932570.48935092,0.0,1.0
2015-11-27,96.68,97.43,95.79,97.06,566575,55.415955231713,55.8458473130513,54.9058166285249,55.633767219591,988460.286770496,0.0,1.0
2015-11-30,95.41,97.58,94.9,97.01,1978167,54.6880046406468,55.9318257293189,54.3956780253368,55.6051077475018,3451157.42858392,0.0,1.0
2015-12-01,96.03,96.4,95.15,95.84,1321793,55.0433820945531,55.2554621880134,54.5389753857829,54.9344761006141,2306031.66011779,0.0,1.0
2015-12-02,96.1,96.7,95.5001,96.32,1383725,55.083505355478,55.4274190205487,54.7396490093516,55.2096070326706,2414079.70756123,0.0,1.0
2015-12-03,95.87,97.67,94.93,96.52,1437165,54.9516717838676,55.9834127790795,54.4128737085903,55.3242449210275,2507312.40883647,0.0,1.0
2015-12-04,99.47,99.59,96.04,96.04,1693454,57.0151537742914,57.0839365073055,55.049113988971,55.049113988971,2954440.32382764,0.0,1.0
2015-12-07,98.25,99.49,97.71,99.41,1809801,56.3158626553144,57.0266175631271,56.0063403567509,56.9807624077843,3157422.0808499,0.0,1.0
2015-12-08,98.26,98.72,97.1,97.57,1539508,56.3215945497323,56.5852616929531,55.6566947972624,55.9260938349011,2685862.4527476,0.0,1.0
2015-12-09,97.64,99.83,96.93,98.0,1709810,55.966217095826,57.2215019733337,55.5592525921591,56.1725652948683,2982975.39235417,0.0,1.0
2015-12-10,97.86,99.27,97.69,97.99,1387539,56.0923187730185,56.9005158859345,55.9948765679152,56.1668334004505,2420733.70312006,0.0,1.0
2015-12-11,96.56,97.97,96.15,97.1,973175,55.3471724986989,56.1553696116148,55.1121648275673,55.6566947972624,1697824.36496117,0.0,1.0
2015-12-14,97.21,97.795,95.81,96.83,958116,55.7197456358587,56.0550614593026,54.9172804173606,55.5019336479806,1671552.07363438,0.0,1.0
2015-12-15,96.97,98.98,96.97,98.0,1176132,55.5821801698304,56.734290947817,55.5821801698304,56.1725652948683,2051907.99805844,0.0,1.0
2015-12-16,98.35,98.72,96.9849,97.73,831523,56.3731815994929,56.5852616929531,55.590720692513,56.0178041455866,1450694.90012137,0.0,1.0
2015-12-17,96.58,98.67,96.55,98.35,1153581,55.3586362875345,56.5566022208639,55.341440604281,56.3731815994929,2012564.98446454,0.0,1.0
2015-12-18,95.77,97.19,95.57,96.58,1618753,54.8943528396892,55.708281847023,54.7797149513323,55.3586362875345,2824115.17379094,0.0,1.0
2015-12-21,94.95,96.5,94.35,96.13,1206651,54.424337497426,55.3127811321918,54.0804238323554,55.1007010387316,2105152.17489636,0.0,1.0
2015-12-22,96.53,96.93,94.9,95.35,959842,55.3299768154453,55.5592525921591,54.3956780253368,54.6536132741398,1674563.2944877,0.0,1.0
2015-12-23,97.59,97.93,96.155,96.79,630473,55.9375576237368,56.1324420339434,55.1150307747762,55.4790060703093,1099938.26480352,0.0,1.0
2015-12-24,96.82,97.47,96.49,97.32,257165,55.4962017535628,55.8687748907226,55.3070492377739,55.782796474455,448656.205528544,0.0,1.0
2015-12-28,96.66,97.1,95.94,96.53,458135,55.4044914428773,55.6566947972624,54.9917950447925,55.3299768154453,799273.2709343,0.0,1.0
2015-12-29,97.88,98.71,97.1,97.46,660407,56.1037825618542,56.5795297985352,55.6566947972624,55.8630429963048,1152161.8366593,0.0,1.0
2015-12-30,96.67,98.06,96.6,97.97,596120,55.4102233372951,56.2069566613754,55.3701000763702,56.1553696116148,1040005.19992874,0.0,1.0
2015-12-31,95.82,96.95,95.8,96.52,1023613,54.9230123117784,55.5707163809948,54.9115485229427,55.3242449210275,1785819.70528528,0.0,1.0
2016-01-04,94.0,94.72,93.31,94.6,2067992,53.8798075277309,54.2925039258156,53.4843068128996,54.2237211928015,3607868.27050098,0.0,1.0
2016-01-05,96.49,96.87,94.05,94.43,2129145,55.3070492377739,55.524861225652,53.9084669998201,54.1262789876981,3714557.25592546,0.0,1.0
2016-01-06,94.64,96.3154,93.7,95.34,2568668,54.2466487704729,55.2069703612384,53.7078506951956,54.6478813797219,4481359.58681233,0.0,1.0
2016-01-07,96.52,97.33,93.9,94.0,3865853,55.3242449210275,55.7885283688728,53.8224885835524,53.8798075277309,6744459.54197164,0.0,1.0
2016-01-08,93.23,97.3899,92.84,96.95,2554599,53.4384516575569,55.8228624164357,53.214907775261,55.5707163809948,4456814.47314764,0.0,1.0
2016-01-11,93.02,94.615,92.3,93.64,1567407,53.3180818747822,54.2323190344282,52.9053854766974,53.6734593286885,2734535.71496463,0.0,1.0
2016-01-12,95.12,96.8,93.95,94.23,1942934,54.5217797025294,55.4847379647271,53.8511480556416,54.0116410993413,3389689.09467616,0.0,1.0
2016-01-13,92.25,95.79,92.06,95.32,1771012,52.8767260046082,54.9058166285249,52.7678200106692,54.6364175908862,3089749.8643498,0.0,1.0
2016-01-14,94.2,94.79,90.67,92.18,2001790,53.9944454160877,54.3326271867405,51.9710866865889,52.8366027436833,3492370.6789998,0.0,1.0
2016-01-15,92.34,93.65,90.9,92.39,2635166,52.9283130543688,53.6791912231063,52.1029202581993,52.956972526458,4597373.58698824,0.0,1.0
2016-01-19,93.15,94.27,92.19,93.18,2062998,53.3925965022141,54.0345686770126,52.8423346381011,53.4097921854677,3599155.61873885,0.0,1.0
2016-01-20,90.78,92.54,88.66,91.81,2230432,52.0341375251852,53.0429509427257,50.8189759086023,52.6245226502231,3891264.97699703,0.0,1.0
2016-01-21,93.38,93.71,90.39,90.95,1974700,53.5244300738245,53.7135825896134,51.8105936428893,52.1315797302885,3445108.81751878,0.0,1.0
2016-01-22,95.92,96.01,93.64,94.32,2703334,54.9803312559569,55.0319183057174,53.6734593286885,54.0632281491019,4716301.10907899,0.0,1.0
2016-01-25,95.27,96.39,94.93,95.81,1752709,54.607758118797,55.2497302935955,54.4128737085903,54.9172804173606,3057818.01308782,0.0,1.0
2016-01-26,95.66,96.78,94.85,95.34,1121799,54.8313020010929,55.4732741758914,54.3670185532476,54.6478813797219,1957117.34763951,0.0,1.0
2016-01-27,93.97,95.77,93.29,95.63,1385612,53.8626118444773,54.8943528396892,53.472843024064,54.8141063178394,2417371.81286263,0.0,1.0
2016-01-28,94.48,95.4,93.37,94.96,1378761,54.1549384597874,54.682272746229,53.5186981794067,54.4300693918439,2405419.39451613,0.0,1.0
2016-01-29,96.15,96.8,95.04,95.45,1724909,55.1121648275673,55.4847379647271,54.4759245471866,54.7109322183182,3009317.468637,0.0,1.0
2016-02-01,96.56,97.14,95.34,95.72,2852954,55.3471724986989,55.6796223749338,54.6478813797219,54.8656933676,4977331.73716283,0.0,1.0
2016-02-02,95.2,97.35,94.49,96.2,1933920,54.5676348578721,55.7999921577085,54.1606703542052,55.1408242996565,3373963.05483157,0.0,1.0
2016-02-03,95.17,95.94,93.5301,95.74,1751391,54.5504391746186,54.9917950447925,53.6104658090364,54.8771571564357,3055518.59878615,0.0,1.0
2016-02-04,88.57,93.0,88.53,91.4,4861844,50.7673888588417,53.3066180859465,50.7444612811704,52.3895149790915,8482089.24586051,0.0,1.0
2016-02-05,85.06,88.13,84.59,88.13,4229844,48.7554939181786,50.5151855044566,48.4860948805399,50.5151855044566,7379486.94035999,0.0,1.0
2016-02-08,81.11,84.77,79.93,84.61,4976428,46.4913956231303,48.5892689800611,45.8150320818248,48.4975586693756,8681995.23094512,0.0,1.0
2016-02-09,82.31,83.57,80.82,80.83,3889999,47.1792229532716,47.9014416499199,46.3251706850128,46.3309025794307,6786585.2306878,0.0,1.0
2016-02-10,84.03,84.64,82.5,82.66,2985366,48.1651087931407,48.5147543526291,47.2881289472106,47.3798392578961,5208340.8771564,0.0,1.0
2016-02-11,84.0,85.05,82.81,82.81,2939492,48.1479131098871,48.7497620237607,47.4658176741638,47.4658176741638,5128308.00031696,0.0,1.0
2016-02-12,81.87,85.6,79.35,84.8,6179355,46.9270195988864,49.0650162167421,45.4825822055898,48.6064646633146,10780650.4264338,0.0,1.0
2016-02-16,83.31,83.32,81.55,82.84,3183398,47.7524123950559,47.7581442894738,46.7435989775154,47.4830133574173,5553832.23754071,0.0,1.0
2016-02-17,81.85,82.66,81.28,81.34,3447028,48.4058483586901,48.8848799673711,48.0687520414702,48.1042358643354,5828618.88318395,2.6,1.0
2016-02-18,83.7,83.825,80.71,81.22,2796059,49.4999328970356,49.5738575280049,47.7316557242502,48.0332682186049,4727887.99101615,0.0,1.0
2016-02-19,83.94,84.07,82.28,83.22,2345583,49.6418681884966,49.7187498047047,48.6601490892245,49.2160623141135,3966172.99478718,0.0,1.0
2016-02-22,83.95,84.48,83.04,83.94,3328650,49.6477821589742,49.9612225942839,49.1096108455177,49.6418681884966,5628452.17547123,0.0,1.0
2016-02-23,83.92,84.7599,83.27,83.91,2269897,49.6300402475415,50.1267546279504,49.2456321665012,49.624126277064,3838194.67584325,0.0,1.0
2016-02-24,83.19,83.85,81.8656,83.7,2972584,49.1983204026809,49.5886424541987,48.4150741526351,49.4999328970356,5026376.122924,0.0,1.0
2016-02-25,85.67,85.93,81.04,81.15,4409199,50.6649850811116,50.8187483135277,47.9268167500091,47.9918704252621,7455564.77960602,0.0,1.0
2016-02-26,84.38,86.23,84.24,85.52,1876947,49.9020828895085,50.996167427854,49.8192873028229,50.5762755239484,3173751.04784048,0.0,1.0
2016-02-29,84.79,85.9,83.59,84.4,2127411,50.1445556790878,50.8010064020951,49.4348792217826,49.9139108304636,3597263.47650592,0.0,1.0
2016-03-01,86.93,86.93,84.63,85.39,2985654,51.410145361282,51.410145361282,50.0499321514471,50.4993939077404,5048476.33470157,0.0,1.0
2016-03-02,87.17,87.49,86.01,86.39,1631037,51.552080652743,51.7413277080244,50.866060077348,51.0907909554947,2757939.02961383,0.0,1.0
2016-03-03,86.68,87.25,85.15,87.21,2424653,51.2622960993434,51.5993924165634,50.3574586162793,51.5757365346532,4099873.35785164,0.0,1.0
2016-03-04,87.5,87.93,86.788,87.01,1702622,51.747241678502,52.0015424090363,51.3261669805009,51.4574571251023,2878982.92097552,0.0,1.0
2016-03-07,85.89,88.14,85.37,87.14,2766735,50.7950924316175,52.1257357890647,50.4875659667853,51.5343387413104,4678303.70561711,0.0,1.0
2016-03-08,85.94,86.62,85.45,85.71,2138475,50.8246622840052,51.2268122764782,50.5348777306056,50.6886409630217,3615971.72004892,0.0,1.0
2016-03-09,85.72,86.34,85.2,86.19,1119224,50.6945549334993,51.061221103107,50.387028468667,50.9725115459438,1892508.60187752,0.0,1.0
2016-03-10,86.33,87.03,85.35,86.32,965177,51.0553071326294,51.4692850660574,50.4757380258302,51.0493931621519,1632028.77603978,0.0,1.0
2016-03-11,86.32,87.14,85.76,87.0,1058749,51.0493931621519,51.5343387413104,50.7182108154095,51.4515431546248,1790250.73598245,0.0,1.0
2016-03-14,86.56,86.79,85.84,85.96,1252711,51.1913284536129,51.3273497745964,50.7655225792298,50.8364902249603,2118223.28967802,0.0,1.0
2016-03-15,87.0,87.82,86.28,86.38,1308155,51.4515431546248,51.9364887337833,51.0257372802417,51.0848769850171,2211974.18040454,0.0,1.0
2016-03-16,87.09,87.45,86.3053,86.77,1240804,51.5047688889227,51.7176718261142,51.0406996255499,51.3155218336413,2098089.60783904,0.0,1.0
2016-03-17,86.77,87.03,85.51,85.92,1410974,51.3155218336413,51.4692850660574,50.5703615534709,50.8128343430501,2385831.99790706,0.0,1.0
2016-03-18,87.82,88.77,86.87,87.07,2585640,51.9364887337833,52.4983159291499,51.3746615384167,51.4929409479676,4372088.10868834,0.0,1.0
2016-03-21,86.77,87.85,86.61,87.8,1214881,51.3155218336413,51.954230645216,51.2208983060006,51.9246607928282,2054256.11205404,0.0,1.0
2016-03-22,85.73,86.6603,85.43,86.55,2848007,50.7004689039768,51.2506455775027,50.5230497896505,51.1854144831354,4815727.45554724,0.0,1.0
2016-03-23,85.3,85.76,85.0,85.75,3724953,50.4461681734425,50.7182108154095,50.2687490591162,50.7122968449319,6298565.42934165,0.0,1.0
2016-03-24,85.79,86.47,85.1,85.19,1177311,50.7359527268421,51.138102719315,50.3278887638916,50.3811144981895,1990728.57138967,0.0,1.0
2016-03-28,86.78,87.64,86.025,86.27,1151090,51.3214358041188,51.8300372651876,50.8749310330643,51.0198233097641,1946391.18401249,0.0,1.0
2016-03-29,86.96,87.1,86.1,86.58,1054820,51.4278872727146,51.5106828594002,50.9192858116459,51.203156394568,1783607.14515812,0.0,1.0
2016-03-30,88.37,88.5498,87.26,87.27,1422357,52.2617571100482,52.3680902992344,51.6053063870409,51.6112203575185,2405079.64218129,0.0,1.0
2016-03-31,87.81,88.76,87.58,88.29,1410349,51.9305747633058,52.4924019586724,51.7945534423223,52.2144453462279,2384775.1782926,0.0,1.0
2016-04-01,88.08,88.74,87.47,87.7,1119637,52.0902519661995,52.4805740177173,51.7294997670693,51.8655210880528,1893206.94827876,0.0,1.0
2016-04-04,86.7,88.37,86.23,88.1,1344518,51.2741240402985,52.2617571100482,50.996167427854,52.1020799071545,2273460.79102947,0.0,1.0
2016-04-05,85.63,86.32,85.46,86.15,1280470,50.6413291992014,51.0493931621519,50.5407917010832,50.9488556640336,2165161.29876246,0.0,1.0
2016-04-06,86.1,86.68,85.01,85.48,1414791,50.9192858116459,51.2622960993434,50.2746630295937,50.5526196420383,2392286.20665649,0.0,1.0
2016-04-07,84.15,87.16,83.75,86.01,3107987,49.766061568525,51.5461666822655,49.5295027494233,50.866060077348,5255330.59693459,0.0,1.0
2016-04-08,80.5,83.55,79.87,82.99,5276504,47.6074623442218,49.4112233398724,47.2348822041366,49.08004099313,8922100.67675564,0.0,1.0
2016-04-11,79.28,81.275,79.18,80.84,3660401,46.8859579459615,48.0657950562314,46.8268182411861,47.8085373404583,6189413.71773755,0.0,1.0
2016-04-12,79.07,79.47,75.91,77.3,9309882,46.7617645659331,46.9983233850349,44.8929498950295,45.714991791408,15742185.4494406,0.0,1.0
2016-04-13,79.81,80.14,79.04,79.43,1986071,47.1993983812713,47.3945594070302,46.7440226545005,46.9746675031247,3358270.06161367,0.0,1.0
2016-04-14,80.87,81.07,79.09,79.57,2761225,47.8262792518909,47.9445586614417,46.7735925068882,47.0574630898103,4668986.78389604,0.0,1.0
2016-04-15,82.26,82.31,80.63,81.0,3183140,48.6483211482694,48.6778910006571,47.6843439604299,47.903160868099,5382407.66011131,0.0,1.0
2016-04-18,81.37,82.15,80.62,81.92,2315603,48.121977775768,48.5832674730164,47.6784299899523,48.4472461520329,3915479.4715208,0.0,1.0
2016-04-19,79.33,81.9,79.2,81.62,2719510,46.9155277983493,48.4354182110778,46.8386461821412,48.2698270377066,4598450.41554857,0.0,1.0
2016-04-20,78.16,79.2,77.31,78.83,5927390,46.2235932524767,46.8386461821412,45.7209057618856,46.6198292744721,10022691.2232786,0.0,1.0
2016-04-21,77.21,78.68,77.02,77.88,2051721,45.6617660571101,46.531119717309,45.5494006180368,46.0580020791055,3469278.39391646,0.0,1.0
2016-04-22,76.76,77.51,76.45,77.43,2132659,45.3956373856207,45.8391851714364,45.2123043008169,45.7918734076161,3606137.37944461,0.0,1.0
2016-04-25,77.89,78.47,76.76,77.38,2635786,46.063916049583,46.4069263372806,45.3956373856207,45.7623035552283,4456880.55090702,0.0,1.0
2016-04-26,78.45,78.72,77.71,78.26,1434725,46.3950983963255,46.5547755992191,45.9574645809873,46.2827329572522,2425992.83416789,0.0,1.0
2016-04-27,78.81,78.95,78.27,78.61,1534177,46.608001333517,46.6907969202026,46.2886469277297,46.4897219239662,2594157.35304341,0.0,1.0
2016-04-28,79.5,80.085,78.76,79.24,2765760,47.0160652964675,47.3620325694038,46.5784314811293,46.8623020640514,4676655.06701856,0.0,1.0
2016-04-29,78.29,79.15,77.5,79.1,2028733,46.3004748686848,46.8090763297535,45.8332712009589,46.7795064773658,3430407.72304096,0.0,1.0
2016-05-02,79.54,80.04,78.3701,78.58,2096067,47.0397211783777,47.3354197022548,46.3478457722099,46.4719800125335,3544263.55011295,0.0,1.0
2016-05-03,79.16,79.54,78.2,79.54,1697876,46.814990300231,47.0397211783777,46.2472491343869,47.0397211783777,2870957.85555117,0.0,1.0
2016-05-04,80.18,80.2,78.32,78.73,2350229,47.4182152889404,47.4300432298955,46.3182167801174,46.5606895696967,3974028.96907322,0.0,1.0
2016-05-05,70.53,73.37,70.14,72.52,17167227,41.7112337781113,43.3908013937336,41.4805889294872,42.8881139031424,29028259.551157,0.0,1.0
2016-05-06,69.59,70.63,69.0,70.63,6168425,41.1553205532223,41.7703734828868,40.8063962950473,41.7703734828868,10430260.0485125,0.0,1.0
2016-05-09,70.03,70.86,69.24,69.3,3886397,41.4155352542342,41.9063948038703,40.9483315865083,40.9838154093735,6571552.92668045,0.0,1.0
2016-05-10,69.16,70.03,68.75,69.53,2861584,40.9010198226879,41.4155352542342,40.6585470331087,41.119836730357,4838684.95939606,0.0,1.0
2016-05-11,67.44,68.94,67.424,68.36,2840743,39.8838169005505,40.770912472182,39.8743545477865,40.4279021844845,4803444.67526015,0.0,1.0
2016-05-12,67.42,67.86,66.99,67.36,2287392,39.8719889595954,40.1322036606073,39.6176882290611,39.8365051367302,3867777.17049119,0.0,1.0
2016-05-13,66.74,68.025,66.62,67.24,3806391,39.4698389671225,40.2297841734868,39.398871321392,39.7655374909997,6436269.87056138,0.0,1.0
2016-05-16,66.37,67.24,66.37,66.6,4509416,39.2510220594534,39.7655374909997,39.2510220594534,39.3870433804369,7625022.84568964,0.0,1.0
2016-05-17,65.37,67.66,65.0,66.9,4709246,38.6596250116991,40.0139242510565,38.44080810403,39.5644624947632,7962917.66738144,0.0,1.0
2016-05-18,63.78,64.9,62.99,64.72,6438820,37.7193037057698,38.3816683992546,37.2521000380439,38.2752169306588,10887474.0319552,0.0,1.0
2016-05-19,60.62,63.32,60.0,60.0,10324185,35.8504890348662,37.4472610638028,35.4838228652585,35.4838228652585,17457281.9380882,0.0,1.0
2016-05-20,63.54,64.09,61.08,61.28,5802114,37.5773684143087,37.9026367905736,36.1225316768331,36.240811086384,9810860.60884506,0.0,1.0
2016-05-23,63.28,64.0,62.76,63.66,3580766,37.4236051818926,37.8494110562757,37.1160787170604,37.6483360600392,6054757.98974162,0.0,1.0
2016-05-24,64.26,64.61,63.87,64.35,5229884,38.0031742886918,38.2101632554058,37.7725294400677,38.0564000229897,8843270.38807391,0.0,1.0
2016-05-25,66.15,66.47,64.25,64.25,4274480,39.1209147089475,39.3101617642289,37.9972603182143,37.9972603182143,7227766.8889815,0.0,1.0
2016-05-26,66.45,66.59,66.01,66.47,4153020,39.2983338232738,39.3811294099594,39.0381191222619,39.3101617642289,7022388.79238596,0.0,1.0
2016-05-27,67.92,67.93,66.3,66.4,3939802,40.1676874834726,40.1736014539501,39.2096242661106,39.2687639708861,6661856.04909676,0.0,1.0
2016-05-31,68.55,68.68,67.26,67.65,5463575,40.5402676235578,40.6171492397659,39.7773654319548,40.0080102805789,9238421.16011003,0.0,1.0
2016-06-01,68.41,68.75,67.29,67.39,4460573,40.8123102655248,41.0151488196876,40.1441362047532,40.2037946030363,7476856.78523732,0.6,1.0
2016-06-02,71.33,71.45,69.07,69.8,5401277,42.5543354953937,42.6259255733335,41.2060556941938,41.641562001661,9053674.17737504,0.0,1.0
2016-06-03,71.02,71.46,70.95,71.03,3057788,42.3693944607158,42.6318914131618,42.3276335819176,42.3753603005442,5125494.62941584,0.0,1.0
2016-06-06,70.43,71.27,69.99,70.8,3370962,42.0174099108451,42.5185404564238,41.7549129583991,42.2381459844928,5650440.00008007,0.0,1.0
2016-06-07,70.26,70.57,70.0,70.02,2808462,41.9159906337637,42.1009316684415,41.7608787982274,41.772810477884,4707571.91077944,0.0,1.0
2016-06-08,69.76,70.52,69.37,70.3,2551760,41.6176986423478,42.0711024692999,41.3850308890433,41.9398539930769,4277285.46765117,0.0,1.0
2016-06-09,69.02,69.67,68.27,69.65,1911110,41.1762264950522,41.5640060838929,40.7287885079283,41.5520744042363,3203421.57181037,0.0,1.0
2016-06-10,68.4,68.63,67.59,68.06,1549609,40.8063444256965,40.9435587417478,40.3231113996027,40.6035058715337,2597470.00354323,0.0,1.0
2016-06-13,67.27,68.71,67.27,68.07,2389280,40.1322045250965,40.9912854603743,40.1322045250965,40.609471711362,4004934.87716306,0.0,1.0
2016-06-14,66.31,67.67,65.675,67.67,2534771,39.559483901578,40.3708381182293,39.1806530724798,40.3708381182293,4248808.33703939,0.0,1.0
2016-06-15,67.9,68.64,66.5,66.7,2643956,40.5080524342806,40.9495245815761,39.672834858316,39.7921516548824,4431825.3189599,0.0,1.0
2016-06-16,67.8,67.96,66.94,67.9,1630485,40.4483940359974,40.5438474732505,39.935331810762,40.5080524342806,2733035.15837039,0.0,1.0
2016-06-17,68.28,69.41,67.67,67.87,2658152,40.7347543477567,41.4088942483566,40.3708381182293,40.4901549147956,4455620.79521894,0.0,1.0
2016-06-20,67.82,69.03,67.74,68.76,1896775,40.460325715654,41.1821923348805,40.4125989970275,41.0211146595159,3179393.10237015,0.0,1.0
2016-06-21,68.19,68.55,67.48,68.05,2187304,40.6810617893018,40.8958320231213,40.2574871614912,40.5975400317053,3666380.69902157,0.0,1.0
2016-06-22,68.64,69.11,68.19,68.19,1669614,40.9495245815761,41.2299190535071,40.6810617893018,40.6810617893018,2798623.57697705,0.0,1.0
2016-06-23,69.15,69.53,68.76,69.29,1744292,41.2537824128203,41.4804843262964,41.0211146595159,41.3373041704168,2923799.58261757,0.0,1.0
2016-06-24,67.48,68.0,67.07,67.09,4526514,40.2574871614912,40.5677108325638,40.0128877285302,40.0248194081868,7587387.74466234,0.0,1.0
2016-06-27,65.26,67.24,64.6103,67.01,2581670,38.9330707196046,40.1143070056116,38.5454701059587,39.9770926895603,4327420.90685291,0.0,1.0
2016-06-28,65.49,65.97,64.3,64.33,2322959,39.0702850356559,39.3566453474152,38.360350096086,38.378247615571,3893766.95796215,0.0,1.0
2016-06-29,67.08,68.0199,65.76,65.99,2167999,40.0188535683585,40.5795828538221,39.2313627110205,39.3685770270718,3634021.46619677,0.0,1.0
2016-06-30,67.13,67.41,66.33,67.2,2162794,40.0486827675001,40.215726282693,39.5714155812346,40.0904436462983,3625296.79347711,0.0,1.0
2016-07-01,67.53,68.1604,66.5,66.87,2264489,40.2873163606328,40.66340290341,39.672834858316,39.8935709319638,3795758.96297298,0.0,1.0
2016-07-05,67.04,67.81,66.36,67.06,2069404,39.9949902090452,40.4543598758257,39.5893131007196,40.0069218887018,3468755.54750416,0.0,1.0
2016-07-06,68.47,68.51,66.48,66.71,2367685,40.8481053044947,40.871968663808,39.6609031786594,39.7981174947107,3968737.12358359,0.0,1.0
2016-07-07,67.43,68.61,66.7,68.28,3666188,40.2276579623496,40.9316270620912,39.7921516548824,40.7347543477567,6145300.7548034,0.0,1.0
2016-07-08,69.18,69.84,68.28,68.41,2047520,41.2716799323053,41.6654253609743,40.7347543477567,40.8123102655248,3432073.36925304,0.0,1.0
2016-07-11,69.41,69.87,69.22,69.38,1351815,41.4088942483566,41.6833228804593,41.2955432916186,41.3909967288717,2265925.73535633,0.0,1.0
2016-07-12,70.64,70.78,69.63,69.7,1883256,42.1426925472398,42.2262143048362,41.5401427245796,41.5819036033779,3156732.42023814,0.0,1.0
2016-07-13,70.12,70.99,69.71,70.91,829859,41.8324688761672,42.3514969412309,41.5878694432062,42.3037702226043,1391017.90172255,0.0,1.0
2016-07-14,69.86,70.58,69.49,70.55,1123291,41.6773570406309,42.1068975082698,41.4566209669832,42.0889999887849,1882871.53581973,0.0,1.0
2016-07-15,69.46,70.25,69.36,69.99,1226808,41.4387234474982,41.9100247939353,41.379065049215,41.7549129583991,2056387.75981997,0.0,1.0
2016-07-18,70.41,70.5,69.48,69.84,1691288,42.0054782311884,42.0591707896433,41.4506551271549,41.6654253609743,2834953.7511415,0.0,1.0
2016-07-19,70.31,70.95,69.88,70.18,1178015,41.9458198329053,42.3276335819176,41.6892887202876,41.8682639151371,1974600.44838664,0.0,1.0
2016-07-20,70.69,70.95,70.23,70.47,1568473,42.1725217463813,42.3276335819176,41.8980931142787,42.0412732701583,2629090.02778602,0.0,1.0
2016-07-21,70.78,71.44,70.5,70.82,1496451,42.2262143048362,42.6199597335052,42.0591707896433,42.2500776641495,2508366.03573693,0.0,1.0
2016-07-22,71.66,71.77,70.41,70.47,1905953,42.7512082097282,42.8168324478397,42.0054782311884,42.0412732701583,3194777.35716766,0.0,1.0
2016-07-25,74.12,74.65,71.605,71.85,3585597,44.2188048074945,44.5349943183954,42.7183960906725,42.8645591664663,6010213.31980815,0.0,1.0
2016-07-26,74.26,74.87,73.71,74.16,1844955,44.302326565091,44.6662427946184,43.9742053745334,44.2426681668078,3092531.90345893,0.0,1.0
2016-07-27,73.56,75.0,73.08,74.26,2267434,43.8847177771087,44.7437987123865,43.5983574653494,44.302326565091,3800695.40123607,0.0,1.0
2016-07-28,73.75,74.02,72.79,73.37,1063570,43.9980687338467,44.1591464092113,43.4253481103282,43.7713668203706,1782766.60219996,0.0,1.0
2016-07-29,73.9,74.12,72.84,73.56,1118057,44.0875563312715,44.2188048074945,43.4551773094698,43.8847177771087,1874098.25301191,0.0,1.0
2016-08-01,74.38,74.56,73.36,73.98,1599585,44.3739166430308,44.4813017599405,43.7654009805423,44.135283049898,2681240.27133147,0.0,1.0
2016-08-02,72.26,74.38,72.2175,74.38,1611106,43.1091585994273,44.3739166430308,43.083803780157,44.3739166430308,2700551.88601029,0.0,1.0
2016-08-03,72.52,72.875,70.4,71.02,2532538,43.2642704349636,43.4760577488689,41.9995123913601,42.3693944607158,4245065.36025111,0.0,1.0
2016-08-04,72.81,74.169,72.45,73.43,2432508,43.4372797899848,44.2480374226532,43.2225095561654,43.8071618593405,4077394.08029957,0.0,1.0
2016-08-05,74.62,74.69,72.86,73.29,2046605,44.5170967989104,44.5588576777086,43.4671089891264,43.7236401017441,3430539.63716111,0.0,1.0
2016-08-08,73.96,75.1,73.76,74.86,1857785,44.1233513702414,44.8034571106697,44.004034573675,44.66027695479,3114037.67694467,0.0,1.0
2016-08-09,72.04,73.33,71.87,73.33,1613299,42.9779101232043,43.7475034610574,42.8764908461229,43.7475034610574,2704227.81440111,0.0,1.0
2016-08-10,72.45,73.24,71.98,72.43,1315637,43.2225095561654,43.6938109026025,42.9421150842344,43.2105778765087,2205283.81227238,0.0,1.0
2016-08-11,73.8,75.36,72.89,73.37,1629895,44.0278979329883,44.958568946206,43.4850065086114,43.7713668203706,2732046.19450783,0.0,1.0
2016-08-12,73.66,74.48,73.32,73.88,1165050,43.9443761753919,44.433575041314,43.741537621229,44.0756246516149,1952868.38655947,0.0,1.0
2016-08-15,74.34,74.54,73.51,73.98,1570440,44.3500532837175,44.4693700802839,43.8548885779671,44.135283049898,2632387.13273118,0.0,1.0
2016-08-16,74.21,74.34,73.5988,74.27,1391929,44.2724973659494,44.3500532837175,43.9078652356425,44.3082924049193,2333165.22075047,0.0,1.0
2016-08-17,74.06,74.12,72.5,73.34,2158547,44.5409601582237,44.5770451921083,43.6027492772241,44.1079397516085,3589100.68961511,0.6,1.0
2016-08-18,77.87,78.47,75.6,76.83,5516470,46.8323598098957,47.1932101487417,45.467142694595,46.2068858892293,9172450.8575635,0.0,1.0
2016-08-19,77.76,78.75,76.865,78.07,3402171,46.7662039144406,47.3616069735365,46.2279354923287,46.9526432561777,5656923.05161229,0.0,1.0
2016-08-22,78.02,79.67,77.69,78.86,2592755,46.9225723946072,47.9149108264337,46.7241047082419,47.4277628689916,4311075.34767742,0.0,1.0
2016-08-23,77.79,78.775,76.88,78.43,1962859,46.7842464313829,47.3766424043218,46.2369567507998,47.1691534594853,3263722.58306965,0.0,1.0
2016-08-24,77.27,78.13,77.0201,77.66,1649262,46.4715094710497,46.9887282900623,46.3212153049204,46.7060621912996,2742292.56141099,0.0,1.0
2016-08-25,76.93,77.72,76.57,76.94,1370264,46.2670276123703,46.7421472251842,46.0505174090627,46.2730417846844,2278391.65297525,0.0,1.0
2016-08-26,76.26,77.24,75.95,77.05,959279,45.8640780673256,46.4534669541074,45.6776387255886,46.3391976801395,1595030.78711434,0.0,1.0
2016-08-29,76.83,77.11,76.45,76.48,1027864,46.2068858892293,46.3752827140241,45.9783473412935,45.9963898582358,1709069.75443692,0.0,1.0
2016-08-30,76.46,76.82,75.86,76.48,1575178,45.9843615136076,46.2008717169152,45.6235111747616,45.9963898582358,2619110.19128449,0.0,1.0
2016-08-31,76.21,76.76,75.71,76.05,1857833,45.8340072057551,46.1647866830306,45.5332985900501,45.7377804487295,3089091.7369368,0.0,1.0
2016-09-01,74.81,77.545,74.149,76.91,2317613,44.9920230817812,46.6368992096875,44.5944862918192,46.2549992677421,3853585.96155699,0.0,1.0
2016-09-02,74.19,75.7,74.12,74.94,1596861,44.619144398307,45.527284417736,44.5770451921083,45.0702073218645,2655163.36513381,0.0,1.0
2016-09-06,73.33,74.25,72.93,74.19,1520457,44.1019255792944,44.6552294321916,43.8613586867304,44.619144398307,2528123.4400873,0.0,1.0
2016-09-07,73.91,73.92,72.6116,73.12,1757809,44.4507475735122,44.4567617458263,43.6698674402494,43.9756279606983,2922777.91223061,0.0,1.0
2016-09-08,73.34,74.14,73.11,73.81,1155735,44.1079397516085,44.5890735367365,43.9696137883842,44.3906058503712,1921685.87735747,0.0,1.0
2016-09-09,71.43,73.08,71.43,72.95,1189080,42.9592328396154,43.9515712714419,42.9592328396154,43.8733870313586,1977129.91563656,0.0,1.0
2016-09-12,72.95,73.15,70.75,70.91,1513149,43.8733870313586,43.9936704776406,42.5502691222566,42.6464958792822,2515972.1420893,0.0,1.0
2016-09-13,72.03,72.6721,71.49,72.33,1323085,43.3200831784614,43.7062531827497,42.9953178735,43.5005083478844,2199945.28074645,0.0,1.0
2016-09-14,71.48,72.13,70.86,71.81,1671801,42.9893037011859,43.3802249016024,42.6164250177117,43.1877713875512,2779769.04000665,0.0,1.0
2016-09-15,71.93,72.33,70.65,71.08,1106715,43.2599414553204,43.5005083478844,42.4901273991156,42.7487368086219,1840178.40228051,0.0,1.0
2016-09-16,71.88,72.11,71.16,71.62,2880720,43.2298705937499,43.3681965569742,42.7968501871347,43.0735021135833,4789886.0384268,0.0,1.0
2016-09-19,72.19,72.66,72.06,72.23,984779,43.416309935487,43.6989760342497,43.3381256954037,43.4403666247434,1637430.63645058,0.0,1.0
2016-09-20,72.23,73.05,72.0,72.34,1156411,43.4403666247434,43.9335287544996,43.3020406615191,43.5065225201985,1922809.88904967,0.0,1.0
2016-09-21,72.89,73.01,71.5562,72.28,1132941,43.837301997474,43.9094720652432,43.0351316942193,43.4704374863139,1883785.40026844,0.0,1.0
2016-09-22,74.28,74.46,73.18,73.18,1972123,44.6732719491339,44.7815270507877,44.0117129945829,44.0117129945829,3279126.19892262,0.0,1.0
2016-09-23,75.2,75.94,73.99,74.07,2361386,45.2265758020311,45.6716245532744,44.498860952025,44.5469743305378,3926369.04410581,0.0,1.0
2016-09-26,73.33,74.765,73.171,74.71,2201114,44.1019255792944,44.9649593063677,44.0063002395002,44.9318813586402,3659878.50870122,0.0,1.0
2016-09-27,73.04,73.99,72.86,73.54,1750431,43.9275145821855,44.498860952025,43.8192594805317,44.2282231978905,2910510.22248933,0.0,1.0
2016-09-28,70.95,73.105,70.61,72.93,2827361,42.6705525685386,43.9666067022271,42.4660707098592,43.8613586867304,4701163.93800593,0.0,1.0
2016-09-29,69.85,71.1,69.74,71.02,3375085,42.0089936139876,42.7607651532501,41.9428377185325,42.7126517747373,5611886.09792126,0.0,1.0
2016-09-30,70.77,71.03,69.33,70.07,2049352,42.5622974668848,42.7186659470514,41.6962566536544,42.1413054048978,3407537.88380059,0.0,1.0
2016-10-03,70.05,70.87,69.99,70.86,1627958,42.1292770602696,42.6224391900258,42.093192026385,42.6164250177117,2706869.56571455,0.0,1.0
2016-10-04,70.35,70.71,69.6694,70.21,1781492,42.3097022296926,42.5262124330002,41.900377661995,42.2255038172952,2962156.56445925,0.0,1.0
2016-10-05,70.52,71.49,70.37,70.78,1768191,42.4119431590323,42.9953178735,42.3217305743208,42.5683116391989,2940040.47049763,0.0,1.0
2016-10-06,71.16,71.75,70.91,71.5,2778132,42.7968501871347,43.1516863536666,42.6464958792822,43.0013320458141,4619308.95043834,0.0,1.0
2016-10-07,71.23,72.77,71.21,71.7,2627988,42.8389493933334,43.7651319297048,42.8269210487052,43.1216154920961,4369658.63754658,0.0,1.0
2016-10-10,71.76,72.04,71.49,71.5,1269133,43.1577005259807,43.3260973507755,42.9953178735,43.0013320458141,2110237.17598612,0.0,1.0
2016-10-11,70.55,71.98,70.46,71.83,1416948,42.4299856759746,43.2900123168909,42.3758581251477,43.1997997321794,2356014.96930517,0.0,1.0
2016-10-12,73.04,73.32,70.75,70.83,2114612,43.9275145821855,44.0959114069803,42.5502691222566,42.5983825007694,3516048.24331756,0.0,1.0
2016-10-13,72.7,73.09,71.18,72.54,2005435,43.7230327235061,43.957585443756,42.8088785317629,43.6268059664805,3334515.36680845,0.0,1.0
2016-10-14,73.23,73.53,72.63,73.06,1893316,44.0417838561534,44.2222090255764,43.6809335173074,43.9395429268137,3148090.71160338,0.0,1.0
2016-10-17,72.25,73.03,72.14,72.97,1222764,43.4523949693716,43.9215004098714,43.3862390739165,43.8854153759868,2033137.62250094,0.0,1.0
2016-10-18,72.09,72.89,71.81,72.84,1445392,43.356168212346,43.837301997474,43.1877713875512,43.8072311359035,2403309.92281575,0.0,1.0
2016-10-19,72.47,72.66,71.13,72.08,1151774,43.5847067602818,43.6989760342497,42.7788076701924,43.3501540400319,1915099.76742724,0.0,1.0
2016-10-20,72.24,72.57,71.77,72.29,1068575,43.4463807970575,43.6448484834228,43.1637146982948,43.476451658628,1776761.52958702,0.0,1.0
2016-10-21,72.5,72.7,71.44,71.73,883043,43.6027492772241,43.7230327235061,42.9652470119295,43.1396580090384,1468270.2022517,0.0,1.0
2016-10-24,73.19,73.42,72.53,72.87,853781,44.017727166897,44.1560531301213,43.6207917941664,43.8252736528458,1419615.12808398,0.0,1.0
2016-10-25,72.72,72.96,71.82,72.64,1155444,43.7350610681343,43.8794012036727,43.1937855598653,43.6869476896215,1921202.02025328,0.0,1.0
2016-10-26,72.77,73.31,72.2384,72.28,1083211,43.7651319297048,44.0898972346662,43.4454185294872,43.4704374863139,1801097.38036683,0.0,1.0
2016-10-27,72.74,73.28,72.45,73.15,1383420,43.7470894127625,44.0718547177239,43.5726784156536,43.9936704776406,2300266.64975437,0.0,1.0
2016-10-28,73.71,74.46,72.42,72.43,2180455,44.3304641272302,44.7815270507877,43.5546358987113,43.5606500710254,3625527.9797821,0.0,1.0
2016-10-31,72.19,73.73,71.78,73.55,2907236,43.416309935487,44.3424924718584,43.1697288706089,44.2342373702046,4833975.23077973,0.0,1.0
2016-11-01,66.5,67.255,65.05,66.63,12283085,39.9942458887642,40.4483158984787,39.1221909032197,40.0724301288475,20423566.7993799,0.0,1.0
2016-11-02,65.66,66.96,65.48,66.06,3422212,39.4890554143798,40.2708978152128,39.380800312726,39.7296223069438,5690246.00771219,0.0,1.0
2016-11-03,65.09,66.43,64.975,65.58,1898395,39.1462475924761,39.9521466825655,39.0770846108639,39.440942035867,3156535.76394764,0.0,1.0
2016-11-04,65.0,66.07,64.9,65.31,1859462,39.0921200416492,39.7356364792579,39.0319783185082,39.2785593833863,3091800.33907675,0.0,1.0
2016-11-07,65.71,66.21,65.17,65.3,2636435,39.5191262759503,39.8198348916553,39.1943609709889,39.2725452110722,4383703.7954816,0.0,1.0
2016-11-08,65.18,65.825,64.79,65.63,2807439,39.200375143303,39.5882892575624,38.9658224230531,39.4710128974375,4668038.84786959,0.0,1.0
2016-11-09,66.48,66.7,62.7,63.77,2492821,39.982217544136,40.1145293350462,37.7088604094062,38.3523768470149,4144911.1694983,0.0,1.0
2016-11-10,68.13,68.732,66.98,66.98,2650358,40.9745559759624,41.3366091492713,40.282926159841,40.282926159841,4406854.11321919,0.0,1.0
2016-11-11,69.17,69.23,67.54,67.87,1633661,41.6000298966288,41.6361149305134,40.6197198094306,40.8181874957959,2716352.16731316,0.0,1.0
2016-11-14,70.34,71.15,70.0,70.0,3455102,42.3036880573785,42.7908360148206,42.0992061986991,42.0992061986991,5744933.49965999,0.0,1.0
2016-11-15,68.71,71.08,68.0,70.74,2141392,41.3233779701802,42.7487368086219,40.8963717358791,42.5442549499425,3560576.39881656,0.0,1.0
2016-11-16,67.93,68.9,67.17,68.57,3312806,41.2151228685264,41.8036503112244,40.754008583526,41.6034296348426,5460105.31857104,0.6,1.0
2016-11-17,69.64,69.8,65.0,66.0,3988993,42.2526300097774,42.3497067013565,39.4374059539853,40.0441352763543,6574584.17276552,0.0,1.0
2016-11-18,70.17,70.92,68.6,69.43,2666513,42.574196550633,43.0292435424098,41.6216315145137,42.1252168520799,4394897.1999383,0.0,1.0
2016-11-21,69.21,70.48,69.01,70.13,1523526,41.9917364011588,42.7622826405674,41.870390536685,42.5499273777382,2511047.25588557,0.0,1.0
2016-11-22,70.83,70.9,69.49,69.93,1920600,42.9746379033965,43.0171089559624,42.1616206114221,42.4285815132644,3165497.24760446,0.0,1.0
2016-11-23,72.08,72.11,70.42,70.42,2230580,43.7330495563578,43.7512514360289,42.7258788812253,42.7258788812253,3676400.52616971,0.0,1.0
2016-11-25,71.81,72.81,71.34,72.47,1497120,43.5692326393182,44.1759619616872,43.2840698578047,43.9696739920817,2467525.37713922,0.0,1.0
2016-11-28,71.77,73.25,71.69,72.21,2946568,43.5449634664234,44.4429228635295,43.4964251206339,43.8119243682658,4856478.6493176,0.0,1.0
2016-11-29,71.95,72.98,71.73,71.91,2279626,43.6541747444498,44.2791059464899,43.5206942935287,43.6299055715551,3757237.23241048,0.0,1.0
2016-11-30,70.22,71.86,70.06,71.86,3179584,42.6045330167515,43.5995691054366,42.5074563251724,43.5995691054366,5240531.29257897,0.0,1.0
2016-12-01,72.26,73.11,70.17,70.2,2732007,43.8422608343842,44.3579807583979,42.574196550633,42.5923984303041,4502843.19428102,0.0,1.0
2016-12-02,71.91,72.87,71.77,72.12,1631905,43.6299055715551,44.2123657210293,43.5449634664234,43.7573187292526,2689675.5107008,0.0,1.0
2016-12-05,71.97,72.94,71.62,72.29,1398971,43.6663093308972,44.2548367735951,43.4539540680681,43.8604627140553,2305758.01831639,0.0,1.0
2016-12-06,72.18,72.22,71.17,72.0,1646917,43.7937224885947,43.8179916614895,43.180925873002,43.6845112105683,2714418.01027439,0.0,1.0
2016-12-07,74.61,74.63,72.05,72.29,1481951,45.2680747419514,45.2802093283988,43.7148476766867,43.8604627140553,2442524.11308168,0.0,1.0
2016-12-08,75.12,75.5,74.38,74.8,1471722,45.5775066963596,45.8080638388598,45.1285269978065,45.3833533132015,2425664.86527071,0.0,1.0
2016-12-09,74.36,75.42,73.75,74.88,1330480,45.1163924113591,45.7595254930703,44.746287524714,45.431891658991,2192872.42423867,0.0,1.0
2016-12-12,73.01,74.2516,72.5,73.85,1214326,44.297307826161,45.0506229528143,43.9878758717528,44.8069604569509,2001429.55883293,0.0,1.0
2016-12-13,72.29,73.5,71.92,73.36,1826730,43.8604627140553,44.5946051941218,43.6359728647788,44.5096630889901,3010782.45710533,0.0,1.0
2016-12-14,72.2,72.81,71.45,72.58,1589483,43.8058570750421,44.1759619616872,43.3508100832653,44.0364142175423,2619756.35822872,0.0,1.0
2016-12-15,71.41,72.97,71.35,72.39,1759753,43.3265409103706,44.2730386532662,43.2901371510284,43.9211356462922,2900392.20970722,0.0,1.0
2016-12-16,69.38,71.61,68.71,71.5,4081427,42.0948803859615,43.4478867748444,41.6883717399743,43.3811465493838,6726932.17473629,0.0,1.0
2016-12-19,69.2,70.06,68.83,69.38,1894083,41.9856691079351,42.5074563251724,41.7611792586585,42.0948803859615,3121792.42071977,0.0,1.0
2016-12-20,69.77,70.13,69.37,69.37,1639781,42.3315048216854,42.5499273777382,42.0888130927378,42.0888130927378,2702656.58761537,0.0,1.0
2016-12-21,68.73,70.2,68.66,69.7,1658567,41.7005063264216,42.5923984303041,41.6580352738558,42.2890337691196,2733619.32389232,0.0,1.0
2016-12-22,66.61,68.79,66.18,68.5,2429204,40.4142401629993,41.7369100857638,40.1533465543807,41.5609585822768,4003768.91381326,0.0,1.0
2016-12-23,66.69,67.35,66.41,66.77,874772,40.4627785087889,40.8632198615524,40.2928942985255,40.5113168545784,1441782.96276239,0.0,1.0
2016-12-27,66.46,67.03,66.21,66.86,1084923,40.323230764644,40.6690664783943,40.1715484340517,40.5659224935916,1788149.93770841,0.0,1.0
2016-12-28,66.11,66.98,65.67,66.56,887579,40.1108755018148,40.6387300122759,39.8439145999725,40.3839036968809,1462891.2222907,0.0,1.0
2016-12-29,66.29,66.79,65.98,66.18,999150,40.2200867798413,40.5234514410258,40.0320006899069,40.1533465543807,1646780.47221909,0.0,1.0
2016-12-30,65.84,66.51,65.34,66.26,1434790,39.9470585847752,40.3535672307625,39.6436939235907,40.2018849001702,2364794.22882974,0.0,1.0
2017-01-03,66.58,67.0,65.36,65.36,2808614,40.3960382833283,40.6508645987233,39.6558285100381,39.6558285100381,4629105.42881565,0.0,1.0
2017-01-04,67.34,68.435,67.0,67.0,3226293,40.8571525683287,41.5215211763228,40.6508645987233,40.6508645987233,5317516.19882617,0.0,1.0
2017-01-05,62.04,64.91,61.0,64.65,8131469,37.641487159773,39.382800314972,37.0104886645092,39.2250506911561,13402136.175404,0.0,1.0
2017-01-06,61.23,61.8,61.01,61.53,4121956,37.1500364086541,37.4958721224044,37.0165559577329,37.3320552053648,6793731.31976814,0.0,1.0
2017-01-09,61.3,61.93,60.66,61.13,2538216,37.1925074612199,37.5747469343124,36.8042006949038,37.0893634764172,4183440.46747142,0.0,1.0
2017-01-10,61.35,62.33,60.82,61.06,2088784,37.2228439273384,37.81743866326,36.9012773864828,37.0468924238514,3442694.99262742,0.0,1.0
2017-01-11,61.27,61.57,60.55,61.29,2424345,37.1743055815489,37.3563243782596,36.7374604694432,37.1864401679963,3995760.40026222,0.0,1.0
2017-01-12,60.71,61.1899,60.1,60.97,2292699,36.8345371610222,37.1257065628271,36.4644322743771,36.9922867848382,3778783.90819822,0.0,1.0
2017-01-13,60.69,61.02,60.0514,60.5,2125771,36.8224025745748,37.0226232509566,36.43494522931,36.7071240033247,3503656.27904685,0.0,1.0
2017-01-17,61.14,62.24,60.85,60.85,2377602,37.0954307696409,37.7628330242468,36.9194792661539,36.9194792661539,3918719.45584654,0.0,1.0
2017-01-18,61.87,61.95,60.15,61.17,2847183,37.5383431749703,37.5868815207598,36.4947687404956,37.113632649312,4692674.13825169,0.0,1.0
2017-01-19,60.92,62.0,60.3,61.82,2381199,36.9619503187197,37.6172179868782,36.5857781388509,37.5080067088518,3924647.96443741,0.0,1.0
2017-01-20,61.34,61.58,60.77,61.03,2108939,37.2167766341147,37.3623916714833,36.8709409203644,37.0286905441803,3475914.08927715,0.0,1.0
2017-01-23,61.16,61.56,60.65,61.28,1900516,37.1075653560883,37.3502570850359,36.7981334016801,37.1803728747726,3132395.171836,0.0,1.0
2017-01-24,61.54,61.89,61.23,61.5,2028971,37.3381224985885,37.5504777614177,37.1500364086541,37.3138533256937,3344112.31696827,0.0,1.0
2017-01-25,61.85,62.24,61.6,61.77,1747380,37.5262085885229,37.7628330242468,37.3745262579306,37.4776702427334,2879999.26091798,0.0,1.0
2017-01-26,61.26,62.055,60.94,61.87,2719690,37.1682382883252,37.6505880996085,36.9740849051671,37.5383431749703,4482542.54365165,0.0,1.0
2017-01-27,59.01,61.65,58.75,61.43,3743746,35.8030973129949,37.4048627240491,35.645347689179,37.2713822731279,6170372.62247746,0.0,1.0
2017-01-30,58.71,59.23,58.4,58.96,4928801,35.6210785162842,35.9365777639161,35.4329924263498,35.7727608468765,8123558.26277731,0.0,1.0
2017-01-31,60.21,60.25,58.18,58.2,4452325,36.5311724998377,36.5554416727325,35.2995119754287,35.311646561876,7338239.36943691,0.0,1.0
2017-02-01,58.8,60.4,58.59,60.34,3334040,35.6756841552974,36.6464510710878,35.5482709975999,36.6100473117457,5495102.80297989,0.0,1.0
2017-02-02,59.28,60.46,57.48,58.52,4165636,35.9669142300346,36.68285483043,34.8748014497703,35.5057999450341,6865723.88447466,0.0,1.0
2017-02-03,59.58,60.01,58.78,59.39,1907414,36.1489330267453,36.4098266353639,35.6635495688501,36.0336544554951,3143764.32731553,0.0,1.0
2017-02-06,59.15,59.81,58.81,59.52,1853482,35.8880394181266,36.2884807708901,35.6817514485211,36.1125292674031,3054874.60662522,0.0,1.0
2017-02-07,58.28,59.61,58.2,59.37,2350151,35.3601849076655,36.1671349064163,35.311646561876,36.0215198690478,3873475.22750957,0.0,1.0
2017-02-08,58.66,58.84,58.1,58.43,2770158,35.5907420501658,35.6999533281922,35.2509736296391,35.4511943060209,4565722.9638808,0.0,1.0
2017-02-09,58.92,59.9,58.49,58.74,3622686,35.7484916739817,36.3430864099033,35.487598065363,35.6392803959553,5970843.77899365,0.0,1.0
2017-02-10,58.92,59.88,58.47,58.95,3349625,35.7484916739817,36.330951823456,35.4754634789157,35.7666935536528,5520789.71051082,0.0,1.0
2017-02-13,57.82,59.67,57.77,59.37,3178623,35.0810894193758,36.2035386657585,35.0507529532574,36.0215198690478,5238947.39022817,0.0,1.0
2017-02-14,58.14,58.7,57.6,57.8,3842085,35.2752428025339,35.6150112230605,34.9476089684546,35.0689548329284,6332453.13577131,0.0,1.0
2017-02-15,58.22,58.38,57.54,57.69,3177337,35.6878187417448,35.7858958801625,35.2709909034695,35.3629382207361,5183408.97992792,0.6,1.0
2017-02-16,57.48,58.52,57.15,58.26,2973978,35.2342119765629,35.871713376278,35.0319278785764,35.7123380263492,4851655.41814044,0.0,1.0
2017-02-17,57.51,57.52,56.01,56.87,3866760,35.2526014400162,35.2587312611673,34.3331282673502,34.8602928863454,6308112.26735662,0.0,1.0
2017-02-21,57.7,58.75,57.425,57.88,4272019,35.3690680418873,36.0126992627535,35.2004979602318,35.4794048226072,6969239.22360853,0.0,1.0
2017-02-22,58.13,58.32,57.1886,57.7,6070770,35.6326503513849,35.7491169532559,35.0555889882196,35.3690680418873,9903665.7846105,0.0,1.0
2017-02-23,48.94,51.0,47.93,50.5,27796900,29.9993447135175,31.2620878706456,29.3802327772557,30.9555968130902,45347000.0425383,0.0,1.0
2017-02-24,50.99,51.58,48.55,48.72,10707282,31.2559580494945,31.6176174974098,29.7602816886244,29.8644886481932,17467527.5771568,0.0,1.0
2017-02-27,52.39,52.7798,50.52,50.72,6203728,32.1141330106494,32.3530734391196,30.9678564553924,31.0904528784146,10120569.3397428,0.0,1.0
2017-02-28,52.62,52.7,51.61,52.39,4918432,32.2551188971249,32.3041574663338,31.6360069608631,32.1141330106494,8023777.33176079,0.0,1.0
2017-03-01,52.82,53.19,52.11,52.93,4042158,32.377715320147,32.604518702738,31.9424980184185,32.4451433528092,6594251.12145407,0.0,1.0
2017-03-02,53.41,53.7057,52.8,53.25,5492582,32.7393747680624,32.9206335795006,32.3654556778448,32.6412976296446,8960427.824241,0.0,1.0
2017-03-03,52.34,53.47,51.63,53.24,3248246,32.0834839048939,32.776153694969,31.6482666031653,32.6351678084935,5299087.72201846,0.0,1.0
2017-03-06,51.44,52.28,51.18,52.11,3916947,31.5318000012943,32.0467049779873,31.3724246513655,31.9424980184185,6389985.78171019,0.0,1.0
2017-03-07,50.17,51.73,50.0,51.22,3580479,30.7533127151037,31.7095648146764,30.6491057555349,31.3969439359699,5841082.32807642,0.0,1.0
2017-03-08,50.91,51.13,49.92,50.07,3734130,31.2069194802856,31.34177554561,30.600067186326,30.6920145035926,6091743.80124559,0.0,1.0
2017-03-09,50.06,50.99,49.8538,50.76,2677013,30.6858846824415,31.2559580494945,30.5594877703057,31.114972163019,4367195.93281537,0.0,1.0
2017-03-10,50.3,50.57,49.93,50.46,3400013,30.8330003900681,30.998505561148,30.6061970074771,30.9310775284858,5546675.69605354,0.0,1.0
2017-03-13,49.85,51.13,49.52,50.3,4013956,30.5571584382683,31.34177554561,30.3548743402817,30.8330003900681,6548243.25384293,0.0,1.0
2017-03-14,50.14,50.415,49.5,49.59,2318687,30.7349232516504,30.9034933333058,30.3426146979795,30.3977830883395,3782634.01629796,0.0,1.0
2017-03-15,50.68,50.87,49.69,50.06,3207265,31.0659335938102,31.1824001956812,30.4590812998506,30.6858846824415,5232232.59037631,0.0,1.0
2017-03-16,49.97,50.98,49.76,50.71,3888451,30.6307162920816,31.2498282283434,30.5019900479083,31.0843230572635,6343498.29162273,0.0,1.0
2017-03-17,51.18,51.27,50.46,50.91,10289833,31.3724246513655,31.4275930417255,30.9310775284858,31.2069194802856,16786514.2331955,0.0,1.0
2017-03-20,50.46,51.29,50.06,51.25,3540065,30.9310775284858,31.4398526840277,30.6858846824415,31.4153333994233,5775152.18263865,0.0,1.0
2017-03-21,49.18,50.6899,48.51,50.67,4240454,30.1464604211441,31.0720021167498,29.7357624040199,31.059803772659,6917745.06216095,0.0,1.0
2017-03-22,47.86,48.69,47.34,48.54,4995457,29.337324029198,29.8460991847399,29.0185733293404,29.7541518674733,8149433.52645432,0.0,1.0
2017-03-23,48.07,48.245,47.72,47.93,2915244,29.4660502733712,29.5733221435156,29.2515065330825,29.3802327772557,4755838.59322477,0.0,1.0
2017-03-24,47.47,48.2,47.235,48.16,2473484,29.0982610043048,29.5457379483356,28.9542102072538,29.5212186637312,4035165.03830347,0.0,1.0
2017-03-27,47.69,48.0899,46.93,47.18,3873590,29.2331170696292,29.4782486174619,28.767250662145,28.9204961909227,6319254.51740214,0.0,1.0
2017-03-28,47.77,47.83,46.76,47.42,4258505,29.282155638838,29.3189345657447,28.6630437025762,29.0676118985493,6947192.90338669,0.0,1.0
2017-03-29,48.32,48.9,47.63,47.71,3051561,29.6192958021489,29.9748254289131,29.1963381427225,29.2453767119314,4978221.91671763,0.0,1.0
2017-03-30,47.51,48.31,47.33,48.1,4419932,29.1227802889092,29.6131659809978,29.0124435081893,29.4844397368246,7210539.9016443,0.0,1.0
2017-03-31,47.1,48.21,47.03,47.68,3597775,28.8714576217139,29.5518677694867,28.8285488736561,29.2269872484781,5869298.48573196,0.0,1.0
2017-04-03,45.8,47.21,45.7601,47.1,4915810,28.0745808720699,28.938885654376,28.050122885677,28.8714576217139,8019499.88232898,0.0,1.0
2017-04-04,43.77,45.15,43.57,45.13,8428675,26.8302271783952,27.676142497248,26.7076307553731,27.6638828549458,13750278.8290616,0.0,1.0
2017-04-05,43.1,44.1,43.04,44.0,6728424,26.4195291612711,27.0325112763818,26.3827502343644,26.9712130648707,10976542.1113223,0.0,1.0
2017-04-06,47.85,48.0,45.67,45.75,14859914,29.3311942080469,29.4231415253135,27.9948931971056,28.0439317663144,24242002.553886,0.0,1.0
2017-04-07,47.23,48.26,46.8,47.7,7398294,28.9511452966782,29.5825168752423,28.6875629871806,29.2392468907803,12069347.2413367,0.0,1.0
2017-04-10,47.5,48.26,47.16,47.22,3579093,29.1166504677581,29.5825168752423,28.9082365486205,28.9450154755271,5838821.25068798,0.0,1.0
2017-04-11,47.95,47.9697,47.01,47.55,3653238,29.392492419558,29.4045681672256,28.8162892313539,29.1472995735137,5959779.10275614,0.0,1.0
2017-04-12,47.81,47.946,47.17,47.42,2759528,29.3066749234425,29.3900404910975,28.9143663697716,29.0676118985493,4501808.34313846,0.0,1.0
2017-04-13,47.46,47.85,47.29,47.67,2954363,29.0921311831537,29.3311942080469,28.9879242235849,29.220857427327,4819656.1158501,0.0,1.0
2017-04-17,47.82,47.88,47.35,47.55,2429046,29.3128047445936,29.3495836715002,29.0247031504915,29.1472995735137,3962670.26414195,0.0,1.0
2017-04-18,47.77,48.07,47.2,47.65,2059262,29.282155638838,29.4660502733712,28.9327558332249,29.2085977850247,3359416.12199913,0.0,1.0
2017-04-19,48.5,48.879,47.87,47.93,2768097,29.7296325828688,29.9619528044958,29.3434538503491,29.3802327772557,4515787.54381784,0.0,1.0
2017-04-20,49.66,50.32,49.0,49.0,3361993,30.4406918363972,30.8452600323703,30.0361236404242,30.0361236404242,5484651.0479231,0.0,1.0
2017-04-21,49.84,49.98,49.17,49.59,3069129,30.5510286171172,30.6368461132327,30.140330599993,30.3977830883395,5006881.80673224,0.0,1.0
2017-04-24,50.69,50.78,49.78,50.37,4974627,31.0720634149613,31.1272318053212,30.5142496902105,30.8759091381258,8115452.1108689,0.0,1.0
2017-04-25,50.6,51.04,50.27,50.75,2573793,31.0168950246013,31.28660715525,30.8146109266148,31.1088423418679,4198806.02802775,0.0,1.0
2017-04-26,52.01,52.3,51.28,51.65,4094872,31.8811998069074,32.0589646202895,31.4337228628766,31.6605262454675,6680247.10518758,0.0,1.0
2017-04-27,52.19,52.61,51.86,52.0,3726883,31.9915365876273,32.2489890759738,31.7892524896408,31.8750699857563,6079921.27034076,0.0,1.0
2017-04-28,52.81,52.88,51.87,52.09,4995663,32.3715854989959,32.4144942470537,31.7953823107919,31.9302383761162,8149769.58846156,0.0,1.0
2017-05-01,51.91,53.0,51.66,52.91,3421635,31.8199015953963,32.488052100867,31.6666560666186,32.432883710507,5581949.15586092,0.0,1.0
2017-05-02,52.73,52.78,51.6,51.98,3268278,32.3225469297871,32.3531960355426,31.629877139712,31.8628103434541,5331767.30516809,0.0,1.0
2017-05-03,53.11,53.2,52.3,52.66,5755037,32.5554801335292,32.6106485238891,32.0589646202895,32.2796381817293,9388588.76651025,0.0,1.0
2017-05-04,49.44,51.34,49.0797,51.11,8043953,30.3058357710729,31.4705017897832,30.0849783149985,31.3295159033078,13122655.2972877,0.0,1.0
2017-05-05,51.08,51.1,49.4,49.78,4097608,31.3111264398544,31.3233860821566,30.2813164864685,30.5142496902105,6684710.53068167,0.0,1.0
2017-05-08,52.06,52.23,51.0,51.21,4710708,31.9118489126629,32.0160558722317,31.2620878706456,31.3908141148188,7684902.84443177,0.0,1.0
2017-05-09,52.9,53.05,51.84,52.03,3455661,32.4267538893559,32.5187012066225,31.7769928473386,31.8934594492096,5637458.11633664,0.0,1.0
2017-05-10,53.41,53.67,52.74,52.85,2657707,32.7393747680624,32.8987501179911,32.3286767509382,32.3961047836004,4335700.72353587,0.0,1.0
2017-05-11,50.85,53.13,50.44,52.95,3847918,31.170140553379,32.5677397758314,30.9188178861836,32.4574029951114,6277374.01327787,0.0,1.0
2017-05-12,49.55,50.77,49.28,50.66,5412692,30.3732638037351,31.1211019841701,30.2077586326552,31.0536739515079,8830097.75745663,0.0,1.0
2017-05-15,49.52,50.58,49.39,49.81,3240050,30.3548743402817,31.0046353822991,30.2751866653174,30.5326391536638,5285717.02196383,0.0,1.0
2017-05-16,48.29,49.15,48.16,48.99,4406767,29.6009063386956,30.1280709576908,29.5212186637312,30.0299938192731,7189062.92919196,0.0,1.0
2017-05-17,48.4,48.63,47.52,48.41,5608834,29.6683343713578,29.8093202578332,29.1289101100603,29.6744641925089,9150077.72940831,0.0,1.0
2017-05-18,49.69,53.13,49.23,51.78,8563168,30.4590812998506,32.5677397758314,30.1771095268996,31.7402139204319,13969686.5355583,0.0,1.0
2017-05-19,48.99,50.13,47.74,49.97,4732409,30.0299938192731,30.7287934304993,29.2637661753847,30.6307162920816,7720305.18238754,0.0,1.0
2017-05-22,50.35,50.58,49.02,49.19,3219272,30.8636494958236,31.0046353822991,30.0483832827264,30.1525902422952,5251820.43756471,0.0,1.0
2017-05-23,50.15,50.57,49.91,50.36,2717466,30.7410530728015,30.998505561148,30.5939373651749,30.8697793169747,4433189.70164285,0.0,1.0
2017-05-24,49.58,50.29,49.51,50.27,2112317,30.3916532671884,30.826870568917,30.3487445191306,30.8146109266148,3445968.40255044,0.0,1.0
2017-05-25,50.27,50.84,49.61,50.11,2662883,30.8146109266148,31.1640107322279,30.4100427306417,30.7165337881971,4344144.68930975,0.0,1.0
2017-05-26,50.51,50.74,49.62,50.36,2156762,30.9617266342413,31.1027125207168,30.4161725517928,30.8697793169747,3518474.59629473,0.0,1.0
2017-05-30,51.24,51.29,50.2,50.5,3650232,31.4092035782721,31.4398526840277,30.771702178557,30.9555968130902,5954875.20764095,0.0,1.0
2017-05-31,51.6,51.66,50.07,50.62,5004890,31.9976664087784,32.0348729976258,31.0488983931693,31.3899587909373,8070973.6985429,0.6,1.0
2017-06-01,52.83,53.25,51.69,51.83,4352601,32.7604014801505,33.0208476020824,32.0534762920495,32.1402916660268,7019080.97705473,0.0,1.0
2017-06-02,52.45,52.93,51.83,52.73,2970159,32.5247597507835,32.8224124615628,32.1402916660268,32.6983904987381,4789730.67729569,0.0,1.0
2017-06-05,51.87,52.34,51.56,52.31,2584212,32.1650960585918,32.4565476712299,31.9728620162135,32.4379443768062,4167345.75254579,0.0,1.0
2017-06-06,50.31,51.7,49.87,51.52,3793220,31.197724748559,32.0596773901908,30.9248764303446,31.9480576236485,6117013.33151914,0.0,1.0
2017-06-07,51.17,51.24,50.17,50.34,2314555,31.7310191887053,31.7744268756939,31.1109093745816,31.2163280429827,3732492.12846455,0.0,1.0
2017-06-08,50.46,51.76,50.31,51.51,2179507,31.2907412206775,32.0968839790382,31.197724748559,31.9418565255073,3514711.34686079,0.0,1.0
2017-06-09,52.3,52.64,50.39,50.74,2565971,32.4317432786649,32.642580615467,31.2473335336888,31.4643719686321,4137929.99490975,0.0,1.0
2017-06-12,53.81,55.23,52.38,52.38,4696664,33.3681090979916,34.2486650340471,32.4813520637948,32.4813520637948,7573923.02625897,0.0,1.0
2017-06-13,53.61,54.07,52.92,53.85,1454644,33.2440871351669,33.5293376496637,32.8162113634216,33.3929134905565,2345784.5156923,0.0,1.0
2017-06-14,52.84,53.61,52.05,53.61,2446237,32.7666025782917,33.2440871351669,32.276715825134,33.2440871351669,3944844.83922773,0.0,1.0
2017-06-15,52.07,52.94,51.23,52.59,2825415,32.2891180214165,32.8286135597041,31.7682257775527,32.6115751247608,4556313.95544529,0.0,1.0
2017-06-16,51.56,52.22,50.25,51.88,3829258,31.9728620162135,32.3821344935351,31.1605181597115,32.171297156733,6175128.84457699,0.0,1.0
2017-06-19,51.87,51.89,50.21,51.82,2365127,32.1650960585918,32.1774982548743,31.1357137671466,32.1340905678856,3814045.42571638,0.0,1.0
2017-06-20,52.42,52.44,50.64,51.87,3574154,32.5061564563598,32.5185586526422,31.4023609872197,32.1650960585918,5763743.64442412,0.0,1.0
2017-06-21,51.48,52.71,51.15,52.34,2240370,31.9232532310836,32.6859883024556,31.7186169924228,32.4565476712299,3612860.0918311,0.0,1.0
2017-06-22,52.85,53.57,51.22,51.48,2487788,32.7728036764329,33.2192827426019,31.7620246794114,31.9232532310836,4011850.7131127,0.0,1.0
2017-06-23,53.46,53.53,52.405,52.73,2938912,33.1510706630483,33.194478350037,32.4968548091479,32.6983904987381,4739341.215158,0.0,1.0
2017-06-26,53.71,54.19,53.44,53.47,1550556,33.3060981165792,33.6037508273586,33.1386684667659,33.1572717611896,2500453.89491435,0.0,1.0
2017-06-27,54.41,55.01,53.74,53.74,2627845,33.7401749864658,34.1122408749399,33.3247014110029,33.3247014110029,4237709.09627333,0.0,1.0
2017-06-28,54.26,55.35,54.17,54.5,2153240,33.6471585143472,34.323078211742,33.5913486310761,33.7959848697369,3472352.72036958,0.0,1.0
2017-06-29,54.19,55.18,53.56,54.64,2241543,33.6037508273586,34.2176595433409,33.2130816444607,33.8828002437142,3614751.69227554,0.0,1.0
2017-06-30,53.89,54.69,53.69,54.47,3437693,33.4177178831215,33.9138057344204,33.2936959202968,33.7773815753132,5543684.234152,0.0,1.0
2017-07-03,55.57,55.7,54.3,54.35,1242917,34.4595023708492,34.5401166466852,33.6719629069122,33.7029683976183,2004349.82916144,0.0,1.0
2017-07-05,54.11,55.98,53.59,55.58,3707591,33.5541420422287,34.7137473946398,33.2316849388844,34.4657034689904,5978926.49907477,0.0,1.0
2017-07-06,46.49,49.94,46.195,49.59,14286349,28.8289052586068,30.9682841173332,28.6459728634403,30.75124568239,23038417.8328004,0.0,1.0
2017-07-07,45.11,47.32,44.92,46.71,10109014,27.9731537151162,29.3435964043294,27.8553328504327,28.9653294177139,16301973.891974,0.0,1.0
2017-07-10,44.15,45.14,43.84,45.02,7279331,27.3778482935575,27.9917570095399,27.1856142511792,27.917343831845,11738777.2846132,0.0,1.0
2017-07-11,43.79,44.33,43.35,44.15,4737129,27.154608760473,27.4894680600997,26.8817604422586,27.3778482935575,7639177.59743067,0.0,1.0
2017-07-12,44.17,44.3,43.45,44.23,3752400,27.39025048984,27.470864765676,26.943771423671,27.4274570786874,6051186.28109955,0.0,1.0
2017-07-13,45.38,45.56,44.42,44.49,4285424,28.1405833649295,28.2522031314718,27.5452779433709,27.5886856303595,6910750.16455997,0.0,1.0
2017-07-14,45.55,45.9,45.35,45.5,2448573,28.2460020333306,28.4630404682738,28.1219800705058,28.2149965426244,3948611.91394061,0.0,1.0
2017-07-17,45.48,46.31,45.42,45.65,2120557,28.2025943463419,28.7172854920645,28.1653877574945,28.3080130147429,3419647.53935871,0.0,1.0
2017-07-18,44.65,45.48,44.37,45.38,2661842,27.6879032006193,28.2025943463419,27.5142724526647,28.1405833649295,4292533.2568102,0.0,1.0
2017-07-19,44.58,44.76,43.78,44.01,2597300,27.6444955136307,27.7561152801729,27.1484076623318,27.2910329195802,4188451.69169061,0.0,1.0
2017-07-20,45.05,45.22,44.28,44.67,1684571,27.9359471262687,28.0413657946698,27.4584625693936,27.7003053969018,2716568.84253762,0.0,1.0
2017-07-21,44.94,45.16,44.46,44.93,2243701,27.8677350467152,28.0041592058223,27.5700823359358,27.8615339485739,3618231.72105568,0.0,1.0
2017-07-24,44.26,44.75,44.13,44.61,1950119,27.4460603731111,27.7499141820317,27.365446097275,27.6630988080544,3144796.22090171,0.0,1.0
2017-07-25,45.43,46.05,44.26,44.47,2983460,28.1715888556357,28.5560569403924,27.4460603731111,27.5762834340771,4811180.10398926,0.0,1.0
2017-07-26,45.01,45.52,44.75,45.39,1696772,27.9111427337038,28.2273987389068,27.7499141820317,28.1467844630708,2736244.38987151,0.0,1.0
2017-07-27,45.97,46.19,44.55,45.0,2696520,28.5064481552625,28.6428723143697,27.6258922192069,27.9049416355626,4348455.60993246,0.0,1.0
2017-07-28,45.66,46.2,45.13,45.88,2319869,28.3142141128842,28.6490734125109,27.9855559113986,28.4506382719913,3741061.57838933,0.0,1.0
2017-07-31,46.39,46.49,45.12,45.71,3280063,28.7668942771944,28.8289052586068,27.9793548132574,28.3452196035903,5289487.32191191,0.0,1.0
2017-08-01,46.27,46.66,45.91,46.39,2434034,28.6924810994996,28.9343239270078,28.4692415664151,28.7668942771944,3925166.06665863,0.0,1.0
2017-08-02,44.31,46.53,44.13,46.08,4411316,27.4770658638173,28.8537096511717,27.365446097275,28.5746602348161,7113765.81942089,0.0,1.0
2017-08-03,41.6,44.08,41.28,42.1,11839487,25.7965682675423,27.3344406065688,25.5981331270227,26.1066231746041,19092565.1075729,0.0,1.0
2017-08-04,43.3,43.39,41.9237,42.01,6531539,26.8507549515524,26.9065648348236,25.9972978143741,26.050813291333,10532874.7445013,0.0,1.0
2017-08-07,43.37,43.57,42.78,43.3,2570208,26.8941626385411,27.0181846013658,26.5282978482082,26.8507549515524,4144762.65567965,0.0,1.0
2017-08-08,42.67,43.99,42.535,43.59,2933894,26.4600857686546,27.2786307232977,26.3763709437479,27.0305867976483,4731249.10004271,0.0,1.0
2017-08-09,42.66,43.07,41.75,42.44,2406433,26.4538846705133,26.708129694304,25.8895847396608,26.3174605114061,3880656.20828943,0.0,1.0
2017-08-10,41.24,42.35,41.22,42.04,4903505,25.5733287344578,26.261650628135,25.5609265381753,26.0694165857567,7907478.4631977,0.0,1.0
2017-08-11,40.88,41.83,40.77,40.89,3736546,25.3500892013733,25.9391935247907,25.2818771218197,25.3562902995145,6025619.84167397,0.0,1.0
2017-08-14,40.56,41.525,40.49,41.1,4455531,25.1516540608537,25.750060031483,25.1082463738651,25.4865133604805,7185067.70659146,0.0,1.0
2017-08-15,39.05,40.29,39.0,40.23,4903739,24.2152882415271,24.9842244110404,24.1842827508209,24.9470178221929,7907855.81571603,0.0,1.0
2017-08-16,39.55,40.48,39.11,39.48,7193875,24.897409037063,25.4828601218789,24.6204214270426,24.853342826378,11427605.0100819,0.6,1.0
2017-08-17,37.55,37.57,35.0,36.13,25017676,23.6383744460611,23.6509647919711,22.0331053425337,22.7444598864498,39741046.3204053,0.0,1.0
2017-08-18,36.2,37.67,35.845,37.56,6988078,22.7885260971348,23.7139165215212,22.565047457232,23.6446696190161,11100692.6258301,0.0,1.0
2017-08-21,36.29,36.72,35.705,36.15,3978742,22.8451826537299,23.1158750907953,22.4769150358618,22.7570502323598,6320306.0955359,0.0,1.0
2017-08-22,36.74,36.88,36.225,36.59,3309706,23.1284654367053,23.2165978580755,22.8042640295223,23.0340378423802,5257529.89418056,0.0,1.0
2017-08-23,36.13,36.9,35.91,36.48,3085356,22.7444598864498,23.2291882039855,22.6059660814395,22.9647909398751,4901145.72236607,0.0,1.0
2017-08-24,36.25,37.3,36.014,36.58,4143718,22.8200019619099,23.4809951221859,22.6714358801716,23.0277426694252,6582373.55766767,0.0,1.0
2017-08-25,36.56,37.015,36.2,36.39,3047569,23.0151523235152,23.3015826929681,22.7885260971348,22.90813438328,4841120.36600167,0.0,1.0
2017-08-28,36.45,36.79,36.03,36.7,2102887,22.9459054210101,23.1599413014804,22.6815081568997,23.1032847448853,3340475.33726066,0.0,1.0
2017-08-29,36.52,36.58,35.82,36.02,3069781,22.9899716316951,23.0277426694252,22.5493095248445,22.6752129839447,4876404.54351157,0.0,1.0
2017-08-30,36.06,36.96,36.01,36.58,3681683,22.7003936757647,23.2669592417156,22.6689178109896,23.0277426694252,5848422.31708687,0.0,1.0
2017-08-31,36.22,36.68,35.98,36.4,4510842,22.8011164430448,23.0906943989753,22.6500322921246,22.914429556235,7165556.89929113,0.0,1.0
2017-09-01,37.46,37.96,36.1605,36.23,4665844,23.581717889466,23.8964765372165,22.7636601639625,22.8074116159999,7411780.47584378,0.0,1.0
2017-09-05,36.68,37.605,36.27,37.46,4176374,23.0906943989753,23.6729978973137,22.8325923078199,23.581717889466,6634248.22454876,0.0,1.0
2017-09-06,37.4,37.72,36.7294,36.73,6885148,23.543946851736,23.7453923862963,23.121792553373,23.1221702637503,10937186.3953648,0.0,1.0
2017-09-07,37.36,38.1,36.83,37.65,2551213,23.5187661599159,23.9846089585867,23.1851219933004,23.7013261756112,4052649.57489338,0.0,1.0
2017-09-08,37.1,37.41,36.76,37.31,2451263,23.3550916630857,23.550242024691,23.1410557826154,23.4872902951409,3893877.13017371,0.0,1.0
2017-09-11,37.9,38.14,37.21,37.3,3054065,23.8587054994865,24.0097896504067,23.4243385655908,23.4809951221859,4851439.38351941,0.0,1.0
2017-09-12,39.36,40.0363,38.21,38.37,4643819,24.7778007509179,25.2035432978652,24.0538558610918,24.1545786283719,7376793.35133199,0.0,1.0
2017-09-13,40.47,40.87,39.21,39.29,6227561,25.4765649489239,25.7283718671243,24.6833731565927,24.7337345402328,9892597.14468082,0.0,1.0
2017-09-14,40.41,40.63,39.7,40.44,4120046,25.4387939111939,25.5772877162041,24.9918366313882,25.4576794300589,6544770.14284622,0.0,1.0
2017-09-15,40.54,40.59,39.58,40.03,5667241,25.520631159609,25.552107024384,24.9162945559281,25.1995773389035,9002518.34302675,0.0,1.0
2017-09-18,39.98,41.28,39.86,40.86,4449126,25.1681014741285,25.9864739582797,25.0925593986683,25.7220766941693,7067519.87879767,0.0,1.0
2017-09-19,39.23,40.2,38.84,40.11,3258367,24.6959635025027,25.3065952791387,24.4504517572574,25.2499387225436,5175976.93230499,0.0,1.0
2017-09-20,37.23,38.53,36.92,38.32,6297093,23.4369289115008,24.2553013956521,23.2417785498955,24.1231027635969,10003050.0273846,0.0,1.0
2017-09-21,36.88,37.33,36.71,37.3,3697056,23.2165978580755,23.4998806410509,23.1095799178403,23.4809951221859,5872842.61516266,0.0,1.0
2017-09-22,39.65,39.87,36.8,37.02,7460771,24.9603607666131,25.0988545716234,23.1662364744354,23.3047302794456,11851574.2987853,0.0,1.0
2017-09-25,40.9,40.9801,39.33,39.33,6029398,25.7472573859893,25.797681721359,24.7589152320528,24.7589152320528,9577811.51223477,0.0,1.0
2017-09-26,42.55,43.24,41.96,42.04,9437502,26.7859609235659,27.2203278574616,26.4145457192204,26.4649071028604,14991648.4701024,0.0,1.0
2017-09-27,42.76,42.79,41.57,42.56,5066430,26.9181595556211,26.9370450744862,26.169033973975,26.7922560965209,8048118.83042579,0.0,1.0
2017-09-28,42.54,42.95,41.99,42.69,3666313,26.7796657506109,27.0377678417663,26.4334312380854,26.8740933449361,5824006.78456721,0.0,1.0
2017-09-29,41.61,42.94,41.5,42.59,2727181,26.194214665795,27.0314726688113,26.1249677632899,26.811141615386,4332178.03464756,0.0,1.0
2017-10-02,42.13,42.14,40.44,41.64,3677838,26.5215636594555,26.5278588324105,25.4576794300589,26.2131001846601,5842314.4626602,0.0,1.0
2017-10-03,42.72,42.81,41.99,42.09,3986627,26.8929788638011,26.9496354203962,26.4334312380854,26.4963829676355,6332831.56553704,0.0,1.0
2017-10-04,41.36,42.98,41.18,42.84,4096864,26.0368353419198,27.0566533606313,25.9235222287296,26.9685209392612,6507945.10219098,0.0,1.0
2017-10-05,42.79,43.35,39.85,40.19,8697110,26.9370450744862,27.2895747599667,25.0862642257133,25.3003001061837,13815521.9279225,0.0,1.0
2017-10-06,42.92,43.5894,42.02,42.5,4511387,27.0188823229013,27.4402812005096,26.4523167569504,26.7544850587909,7166422.64198618,0.0,1.0
2017-10-09,42.17,42.98,41.74,42.98,2668511,26.5467443512756,27.0566533606313,26.2760519142102,27.0566533606313,4238979.64213426,0.0,1.0
2017-10-10,42.95,43.72,42.17,42.17,3193448,27.0377678417663,27.5224961593021,26.5467443512756,26.5467443512756,5072851.88639447,0.0,1.0
2017-10-11,41.85,42.94,41.71,42.86,3588660,26.3452988167153,27.0314726688113,26.2571663953451,26.9811112851712,5700653.54144747,0.0,1.0
2017-10-12,41.43,41.74,40.7,41.68,2843181,26.0809015526049,26.2760519142102,25.6213539268892,26.2382808764801,4516446.20460734,0.0,1.0
2017-10-13,41.84,42.45,41.23,41.61,1780695,26.3390036437603,26.7230091940158,25.9549980935047,26.194214665795,2828667.31815993,0.0,1.0
2017-10-16,41.28,41.98,40.89,41.8,4697526,25.9864739582797,26.4271360651304,25.7409622130343,26.3138229519402,7462107.92550468,0.0,1.0
2017-10-17,41.51,41.88,40.93,41.2,2515853,26.1312629362449,26.3641843355803,25.7661429048544,25.9361125746396,3996479.55342977,0.0,1.0
2017-10-18,42.12,42.24,41.21,41.59,3311776,26.5152684865005,26.5908105619606,25.9424077475946,26.181624319885,5260818.12790311,0.0,1.0
2017-10-19,42.0,42.195,41.6,41.95,1933750,26.4397264110404,26.5624822836631,26.18791949284,26.4082505462654,3071798.04879093,0.0,1.0
2017-10-20,43.75,43.94,42.31,42.46,4085622,27.5413816781671,27.6609899643123,26.6348767726457,26.7293043669708,6490086.97489195,0.0,1.0
2017-10-23,43.92,45.57,43.68,43.83,4978461,27.6483996184023,28.6871031559788,27.497315467482,27.5917430618072,7908378.42832927,0.0,1.0
2017-10-24,44.43,44.63,43.56,43.92,3066297,27.9694534391077,28.0953568982079,27.4217733920219,27.6483996184023,4870870.14433795,0.0,1.0
2017-10-25,44.295,44.53,43.24,44.17,2049033,27.8844686042151,28.0324051686578,27.2203278574616,27.8057789422775,3254927.25083813,0.0,1.0
2017-10-26,44.23,44.77,43.2,43.48,3807717,27.8435499800075,28.1834893195781,27.1951471656416,27.3714120083818,6048629.6837482,0.0,1.0
2017-10-27,44.71,44.79,42.79,43.36,3823560,28.145718281848,28.1960796654881,26.9370450744862,27.2958699329217,6073796.58561606,0.0,1.0
2017-10-30,42.83,44.43,42.54,44.43,6092094,26.9622257663062,27.9694534391077,26.7796657506109,27.9694534391077,9677405.28106061,0.0,1.0
2017-10-31,43.04,43.6,42.735,42.83,3838890,27.0944243983614,27.4469540838419,26.9024216232336,26.9622257663062,6098148.57738747,0.0,1.0
2017-11-01,43.61,44.39,42.535,43.46,5044670,27.453249256797,27.9442727472877,26.7765181641334,27.3588216624718,8013552.66337124,0.0,1.0
2017-11-02,47.1,48.44,46.11,46.7,9614967,29.6502646180953,30.4938177940666,29.0270424955494,29.3984576998949,15273554.9423603,0.0,1.0
2017-11-03,46.72,47.41,46.26,47.0,5642570,29.4110480458049,29.8454149797006,29.1214700898745,29.5873128885452,8963327.99801747,0.0,1.0
2017-11-06,47.58,48.49,46.9,47.08,4223840,29.9524329199358,30.5252936588416,29.5243611589951,29.6376742721853,6709648.85347386,0.0,1.0
2017-11-07,46.94,48.23,46.3701,47.64,3522669,29.5495418508152,30.3616191620114,29.1907799441092,29.9902039576658,5595825.60348354,0.0,1.0
2017-11-08,47.38,47.53,46.5,46.87,2838996,29.8265294608356,29.9209570551607,29.2725542407947,29.5054756401301,4509798.25382043,0.0,1.0
2017-11-09,48.25,48.54,46.83,47.02,3586652,30.3742095079214,30.5567695236167,29.48029494831,29.5999032344552,5697463.79588473,0.0,1.0
2017-11-10,49.66,50.19,48.12,48.21,4457743,31.2618288945778,31.5954730611933,30.2923722595063,30.3490288161014,7081208.14449201,0.0,1.0
2017-11-13,48.95,50.23,48.34,49.4,4322294,30.8148716147721,31.6206537530133,30.4308660645165,31.0981543977475,6866044.87420853,0.0,1.0
2017-11-14,49.27,49.31,48.3,48.3,2192934,31.0163171493324,31.0414978411524,30.4056853726965,30.4056853726965,3483516.68122937,0.0,1.0
2017-11-15,49.26,49.69,48.34,48.97,6168501,31.0100219763774,31.2807144134428,30.4308660645165,30.8274619606821,9798779.22987196,0.0,1.0
2017-11-16,49.12,49.34,46.65,46.65,6354926,30.9218895550073,31.0603833600175,29.3669818351199,29.3669818351199,10094918.8297405,0.0,1.0
2017-11-17,50.48,51.78,49.91,50.91,4705718,31.7780330768886,32.5964055610398,31.419208218453,32.048725513954,7475121.07074873,0.0,1.0
2017-11-20,50.06,50.86,49.185,50.52,3450001,31.5136358127782,32.0172496491789,30.9628081792148,31.8032137687086,5480391.12611597,0.0,1.0
2017-11-21,49.69,50.14,49.34,50.12,2784635,31.2807144134428,31.5639971964182,31.0603833600175,31.5514068505082,4423444.78841367,0.0,1.0
2017-11-22,48.8,49.62,48.79,49.28,2617534,31.0981543977475,31.6207053527916,31.091781825125,31.404037883627,4107499.67879934,0.6,1.0
2017-11-24,48.36,49.64,48.29,49.29,2075271,30.817761202358,31.6334504980366,30.7731531940006,31.4104104562495,3256567.04589953,0.0,1.0
2017-11-27,50.34,50.78,48.37,48.55,3814252,32.0795305816109,32.3599237770004,30.8241337749805,30.9388400821853,5985419.4309834,0.0,1.0
2017-11-28,52.32,52.5,50.06,50.43,3497764,33.3412999608637,33.4560062680685,31.9010985481812,32.1368837352133,5488778.56276781,0.0,1.0
2017-11-29,52.53,53.335,51.75,52.34,6333622,33.475123985936,33.9881160820464,32.9780633213819,33.3540451061087,9938877.71109617,0.0,1.0
2017-11-30,56.07,57.1884,52.33,52.37,11190015,35.7310146942972,36.4437232163964,33.3476725334862,33.3731628239762,17559650.8080734,0.0,1.0
2017-12-01,55.85,56.2,54.09,55.86,5355850,35.5908180966024,35.8138581383896,34.4692453150443,35.5971906692249,8404533.48636443,0.0,1.0
2017-12-04,57.1,58.21,56.51,56.62,4951533,36.3873896744136,37.0947452355099,36.0114078896867,36.0815061885341,7770069.15939365,0.0,1.0
2017-12-05,55.3,56.5,55.19,56.38,2740195,35.2403266023655,36.0050353170642,35.1702283035182,35.9285644455944,4299982.38125944,0.0,1.0
2017-12-06,55.21,56.415,55.2,55.57,2565096,35.1829734487631,35.9508684497731,35.1766008761406,35.4123860631727,4025212.6605001,0.0,1.0
2017-12-07,55.1,55.98,54.45,55.52,3918330,35.1128751499158,35.6736615406948,34.698657929454,35.3805232000603,6148741.22606612,0.0,1.0
2017-12-08,57.28,57.33,55.04,55.22,4181512,36.5020959816184,36.5339588447308,35.0746397141808,35.1893460213856,6561732.98871975,0.0,1.0
2017-12-11,57.99,58.0,56.63,57.22,3717931,36.9545486378151,36.9609212104376,36.0878787611566,36.4638605458835,5834270.11389273,0.0,1.0
2017-12-12,58.32,58.73,57.52,57.95,3573425,37.1648435343573,37.4261190118793,36.6550377245581,36.9290583473252,5607507.69224526,0.0,1.0
2017-12-13,58.82,59.2,58.17,58.57,3226240,37.4834721654817,37.7256299251363,37.0692549450199,37.3241578499195,5062696.32552226,0.0,1.0
2017-12-14,58.57,60.33,57.95,59.38,5409777,37.3241578499195,38.4457306314776,36.9290583473252,37.8403362323411,8489157.08062475,0.0,1.0
2017-12-15,58.11,59.48,57.77,58.96,8589207,37.031019509285,37.904061958566,36.8143520401204,37.5726881821966,13478397.9859062,0.0,1.0
2017-12-18,61.01,61.07,58.27,58.68,4459584,38.8790655698069,38.9173010055418,37.1329806712448,37.3942561487669,6998090.51098425,0.0,1.0
2017-12-19,60.34,61.45,60.13,60.82,4483554,38.4521032041001,39.1594587651964,38.3182791790278,38.7579866899796,7035704.8332054,0.0,1.0
2017-12-20,60.4,60.88,59.75,60.5,3643655,38.490338639835,38.7962221257145,38.0761214193733,38.5540643660599,5717714.36098083,0.0,1.0
2017-12-21,60.59,60.91,59.44,60.79,4270091,38.6114175196623,38.815339843582,37.8785716680761,38.7388689721121,6700733.36619274,0.0,1.0
2017-12-22,61.36,61.39,60.03,60.44,1867691,39.102105611594,39.1212233294615,38.2545534528029,38.515828930325,2930827.32930935,0.0,1.0
2017-12-26,62.95,63.1,61.15,61.24,2028732,40.1153446585698,40.2109332479071,38.9682815865217,39.0256347401241,3183536.88562209,0.0,1.0
2017-12-27,61.25,62.77,61.07,62.77,1923282,39.0320073127466,40.000638351365,38.9173010055418,40.000638351365,3018062.11389825,0.0,1.0
2017-12-28,61.02,61.38,60.47,61.3,1633283,38.8854381424294,39.114850756839,38.5349466481925,39.0638701758591,2562988.44557068,0.0,1.0
2017-12-29,60.22,61.25,60.18,61.21,1526747,38.3756323326302,39.0320073127466,38.3501420421403,39.0065170222567,2395809.49554346,0.0,1.0
2018-01-02,59.89,61.44,59.89,61.25,3612119,38.1653374360881,39.1530861925739,38.1653374360881,39.0320073127466,5668227.28273442,0.0,1.0
2018-01-03,58.16,60.19,57.83,60.02,5714216,37.0628823723975,38.3565146147628,36.8525874758553,38.2481808801805,8966890.3573325,0.0,1.0
2018-01-04,51.0,52.44,49.15,51.94,21149078,32.5001203746952,33.4177708323336,31.3211944395346,33.0991422012091,33187661.0167822,0.0,1.0
2018-01-05,50.36,51.23,49.9,51.13,6814378,32.0922757268558,32.6466895450124,31.7991373862213,32.5829638187875,10693292.024561,0.0,1.0
2018-01-08,48.64,50.36,48.42,50.09,5522856,30.9961932357877,32.0922757268558,30.8559966380929,31.9202162660486,8666603.46954613,0.0,1.0
2018-01-09,47.38,48.77,47.0,48.76,6563912,30.1932490853541,31.0790366798801,29.9510913256995,31.0726641072576,10300254.5264616,0.0,1.0
2018-01-10,48.33,48.67,47.18,47.38,4636285,30.7986434844905,31.0153109536552,30.0657976329043,30.1932490853541,7275374.13012483,0.0,1.0
2018-01-11,50.01,50.05,48.33,48.38,5307374,31.8692356850687,31.8947259755587,30.7986434844905,30.830506347603,8328463.73734513,0.0,1.0
2018-01-12,49.67,51.01,49.42,49.81,4117731,31.6525682159041,32.5064929473176,31.4932539003419,31.7417842326189,6461646.25173237,0.0,1.0
2018-01-16,48.99,50.41,48.59,50.0,6763799,31.2192332775748,32.1241385899683,30.9643303726753,31.8628631124462,10613922.195457,0.0,1.0
2018-01-17,48.95,49.69,48.85,49.02,2524676,31.1937429870849,31.6653133611491,31.13001726086,31.2383509954423,3961784.58773501,0.0,1.0
2018-01-18,49.02,49.37,48.87,49.0,2039819,31.2383509954423,31.4613910372294,31.1427624061049,31.2256058501973,3200934.88272121,0.0,1.0
2018-01-19,50.69,50.88,48.87,49.19,3391120,32.302570623398,32.4236495032253,31.1427624061049,31.3466847300246,5321430.13644521,0.0,1.0
2018-01-22,52.04,52.07,50.22,50.64,3288956,33.162867927434,33.1819856453015,32.003059710141,32.2707077602855,5161111.83793034,0.0,1.0
2018-01-23,53.2,53.39,52.09,52.15,3517323,33.9020863516428,34.0231652314701,33.1947307905465,33.2329662262814,5519471.03370329,0.0,1.0
2018-01-24,53.19,53.39,52.55,53.21,4422680,33.8957137790203,34.0231652314701,33.487869131181,33.9084589242653,6940179.83316825,0.0,1.0
2018-01-25,52.35,53.32,51.56,53.24,3374914,33.3604176787312,33.9785572231127,32.8569844415546,33.9275766421327,5295999.27679082,0.0,1.0
2018-01-26,52.27,52.8,51.89,52.8,3115448,33.3094370977513,33.6471834467432,33.0672793380967,33.6471834467432,4888838.7540777,0.0,1.0
2018-01-29,52.11,52.84,52.02,52.14,2366300,33.2074759357915,33.6726737372332,33.1501227821891,33.2265936536589,3713257.01593288,0.0,1.0
2018-01-30,50.99,51.88,50.6,51.6,3124423,32.4937478020727,33.0609067654742,32.2452174697956,32.8824747320445,4902922.54806747,0.0,1.0
2018-01-31,50.09,51.71,49.58,51.3,3248877,31.9202162660486,32.9525730308919,31.5952150623017,32.6912975533698,5098218.87087562,0.0,1.0
2018-02-01,49.35,50.32,49.03,49.54,2723492,31.4486458919844,32.0667854363659,31.2447235680648,31.5697247718117,4273771.61680137,0.0,1.0
2018-02-02,47.51,49.16,47.14,48.85,5212300,30.2760925294464,31.3275670121571,30.0403073424143,31.13001726086,8179271.24377592,0.0,1.0
2018-02-05,45.99,48.43,45.89,47.03,3667986,29.307461490828,30.8623692107154,29.2437357646032,29.9702090435669,5755895.17341149,0.0,1.0
2018-02-06,47.2,47.77,44.38,44.81,4486248,30.0785427781492,30.4417794176311,28.2814772986073,28.5554979213743,7039932.32523978,0.0,1.0
2018-02-07,49.11,49.88,47.6,47.99,4586889,31.2957041490447,31.7863922409764,30.3334456830488,30.5819760153259,7197860.69414502,0.0,1.0
2018-02-08,47.77,51.13,47.73,50.73,7010626,30.4417794176311,32.5829638187875,30.4162891271412,32.3280609138879,11001249.2839376,0.0,1.0
2018-02-09,48.65,49.37,46.8,48.43,4763516,31.0025658084102,31.4613910372294,29.8236398732497,30.8623692107154,7475028.19063877,0.0,1.0
2018-02-12,48.7,49.46,47.58,49.07,3714709,31.0344286715226,31.5187441908318,30.3207005378038,31.2702138585547,5829214.07108103,0.0,1.0
2018-02-13,48.54,48.85,47.1,48.5,3024707,30.9324675095628,31.13001726086,30.0148170519244,30.9069772190728,4746445.71224752,0.0,1.0
2018-02-14,49.87,50.53,47.88,48.28,3026843,31.7800196683539,32.2006094614382,30.5118777164785,30.7667806213781,4749797.57675583,0.0,1.0
2018-02-15,49.52,50.35,48.43,50.11,2608389,31.5569796265668,32.0859031542334,30.8623692107154,31.9329614112936,4093149.11656685,0.0,1.0
2018-02-16,48.92,50.11,48.88,49.27,2833298,31.1746252692174,31.9329614112936,31.1491349787274,31.3976653110045,4446081.93243824,0.0,1.0
2018-02-20,47.41,48.83,47.25,48.62,4082710,30.2123668032215,31.117272115615,30.1104056412617,30.9834480905427,6406690.42451056,0.0,1.0
2018-02-21,47.92,49.1,47.55,47.59,3089696,30.5373680069685,31.2893315764222,30.3015828199364,30.3270731104263,4848428.07298303,0.0,1.0
2018-02-22,48.12,48.68,47.23,47.38,2609672,31.0471738167676,31.4084875602711,30.4729430458424,30.5697235128522,4044729.39730764,0.6,1.0
2018-02-23,48.71,48.75,47.88,48.36,2519594,31.4278436536731,31.4536517782091,30.8923250695518,31.2020225639834,3905117.54775311,0.0,1.0
2018-02-26,48.55,48.84,47.34,48.81,3661709,31.3246111555292,31.511720058415,30.5439153883163,31.492363965013,5675281.04554365,0.0,1.0
2018-02-27,48.18,50.42,47.78,49.2,4590807,31.0858860035716,32.5311409775857,30.8278047582119,31.7439931792387,7115289.59588242,0.0,1.0
2018-02-28,49.33,50.26,48.71,48.71,5844139,31.8278695839806,32.4279084794418,31.4278436536731,31.4278436536731,9057828.2693197,0.0,1.0
2018-03-01,42.49,45.44,42.48,44.77,19604408,27.4146802883303,29.3180294728579,27.4082282571963,28.8857433868804,30384862.6779201,0.0,1.0
2018-03-02,43.35,44.13,41.7,41.87,7903273,27.9695549658536,28.472813394305,26.904969828745,27.0146543580229,12249279.0810676,0.0,1.0
2018-03-05,44.6,44.76,43.16,43.22,5152943,28.7760588576026,28.8792913557464,27.8469663743078,27.8856785611117,7986543.91615138,0.0,1.0
2018-03-06,45.11,45.54,44.39,44.65,4938079,29.1051124454361,29.3825497841978,28.6405662037887,28.8083190132725,7653526.30427408,0.0,1.0
2018-03-07,43.97,44.88,43.51,44.76,4671857,28.3695808961611,28.9567157293543,28.0727874639975,28.8792913557464,7240908.95251107,0.0,1.0
2018-03-08,41.62,44.0,41.44,44.0,7199544,26.8533535796731,28.3889369895631,26.7372170192612,28.3889369895631,11158569.8371327,0.0,1.0
2018-03-09,42.26,42.36,40.82,41.79,5195644,27.2662835722485,27.3308038835884,26.3371910889537,26.9630381089509,8052726.17583554,0.0,1.0
2018-03-12,42.15,43.11,41.8,42.34,3900357,27.1953112297746,27.8147062186378,26.9694901400849,27.3178998213205,6045161.46776095,0.0,1.0
2018-03-13,41.9,42.68,41.66,42.31,3647760,27.0340104514248,27.5372688798762,26.879161704209,27.2985437279185,5653661.4970475,0.0,1.0
2018-03-14,41.3,42.3,41.06,42.05,4215171,26.6468885833853,27.2920916967845,26.4920398361695,27.1307909184347,6533091.53731912,0.0,1.0
2018-03-15,41.04,41.71,40.86,41.46,3226887,26.4791357739016,26.911421859879,26.3629992134897,26.7501210815292,5001350.63360063,0.0,1.0
2018-03-16,40.56,41.27,40.54,41.16,8408040,26.16943827947,26.6275324899834,26.156534217202,26.5565601475094,13031617.2153966,0.0,1.0
2018-03-19,39.91,40.65,39.65,40.51,4383851,25.7500562557605,26.2275065596759,25.5823034462767,26.1371781238,6794528.58946124,0.0,1.0
2018-03-20,39.77,39.92,39.35,39.7,3341979,25.6597278198846,25.7565082868945,25.388742512257,25.6145636019467,5179731.66991285,0.0,1.0
2018-03-21,39.42,40.48,39.34,39.92,3210839,25.4339067301949,26.117822030398,25.382290481123,25.7565082868945,4976477.84599822,0.0,1.0
2018-03-22,38.36,39.23,38.29,39.08,3931984,24.7499914299918,25.3113181386491,24.7048272120539,25.2145376716392,6094180.14008783,0.0,1.0
2018-03-23,37.51,38.56,37.49,38.53,3501599,24.2015687836025,24.8790320526716,24.1886647213345,24.8596759592697,5427126.63234423,0.0,1.0
2018-03-26,37.86,38.03,36.77,37.41,7179999,24.4273898732922,24.5370744025701,23.7241184796871,24.1370484722626,11128277.0508859,0.0,1.0
2018-03-27,38.11,38.89,37.91,38.1,5753982,24.588690651642,25.0919490800934,24.4596500289622,24.582238620508,8918093.97770257,0.0,1.0
2018-03-28,37.67,38.76,37.63,38.23,5346581,24.3048012817464,25.0080726753515,24.2789931572104,24.6661150252499,8286663.36067769,0.0,1.0
2018-03-29,38.21,38.65,37.63,37.67,4597898,24.6532109629819,24.9371003328776,24.2789931572104,24.3048012817464,7126279.93342536,0.0,1.0
2018-04-02,37.06,38.42,36.72,38.31,4831504,23.9112273825729,24.7887036167958,23.6918583240172,24.7177312743218,7488345.76222968,0.0,1.0
2018-04-03,37.61,37.79,37.24,37.29,3964182,24.2660890949424,24.3822256553543,24.0273639429847,24.0596240986547,6144083.80504439,0.0,1.0
2018-04-04,38.23,38.29,37.12,37.12,3331489,24.6661150252499,24.7048272120539,23.9499395693768,23.9499395693768,5163473.22387911,0.0,1.0
2018-04-05,38.73,38.94,37.97,38.53,4110624,24.9887165819495,25.1242092357633,24.4983622157661,24.8596759592697,6371054.19151461,0.0,1.0
2018-04-06,38.2,38.88,37.85,38.39,3818560,24.6467589318479,25.0854970489594,24.4209378421582,24.7693475233938,5918384.33618596,0.0,1.0
2018-04-09,38.06,38.59,37.95,38.43,2200582,24.5564304959721,24.8983881460736,24.4854581534981,24.7951556479297,3410680.99998238,0.0,1.0
2018-04-10,38.32,38.62,37.83,38.31,2927278,24.7241833054558,24.9177442394756,24.4080337798902,24.7177312743218,4536986.786344,0.0,1.0
2018-04-11,37.91,38.43,37.5,37.54,5681810,24.4596500289622,24.7951556479297,24.1951167524685,24.2209248770045,8806234.62907082,0.0,1.0
2018-04-12,36.17,37.5,35.84,37.48,8742782,23.3369966116476,24.1951167524685,23.1240795842259,24.1822126902005,13550433.6827203,0.0,1.0
2018-04-13,36.18,36.9,35.93,36.18,5109134,23.3434486427816,23.807994884429,23.1821478644318,23.3434486427816,7918644.36779181,0.0,1.0
2018-04-16,36.39,36.74,35.68,36.47,3394320,23.4789412965955,23.7047623862852,23.020847086082,23.5305575456674,5260854.96103313,0.0,1.0
2018-04-17,36.24,36.98,36.22,36.59,3254765,23.3821608295856,23.859611133501,23.3692567673176,23.6079819192753,5044558.73260241,0.0,1.0
2018-04-18,36.04,36.82,36.02,36.47,2598609,23.2531202069057,23.7563786353571,23.2402161446378,23.5305575456674,4027582.85884519,0.0,1.0
2018-04-19,35.95,36.16,35.31,35.97,5270870,23.1950519266998,23.3305445805136,22.7821219341244,23.2079559889678,8169318.91762143,0.0,1.0
2018-04-20,34.37,35.91,34.2,35.91,5343199,22.1756310075291,23.1692438021639,22.0659464782513,23.1692438021639,8281421.60047885,0.0,1.0
2018-04-23,34.8,35.23,34.33,34.4,3178372,22.4530683462908,22.7305056850524,22.1498228829932,22.1949871009311,4926157.25806901,0.0,1.0
2018-04-24,34.9,35.52,34.71,35.04,4418702,22.5175886576307,22.9176145879382,22.3950000660849,22.6079170935066,6848544.1378618,0.0,1.0
2018-04-25,35.46,35.54,34.55,34.84,2727789,22.8789024011342,22.9305186502062,22.291767567941,22.4788764708268,4227798.87968773,0.0,1.0
2018-04-26,35.44,35.73,35.18,35.62,2926038,22.8659983388663,23.053107241752,22.6982455293825,22.9821348992781,4535064.91093104,0.0,1.0
2018-04-27,35.26,35.78,35.07,35.66,3562683,22.7498617784544,23.085367397422,22.6272731869086,23.0079430238141,5521800.69502534,0.0,1.0
2018-04-30,34.91,36.24,34.77,35.32,3851940,22.5240406887647,23.3821608295856,22.4337122528888,22.7885739652584,5970119.98238292,0.0,1.0
2018-05-01,34.32,34.91,34.02,34.8,4374310,22.1433708518592,22.5240406887647,21.9498099178394,22.4530683462908,6779740.99807822,0.0,1.0
2018-05-02,34.35,34.47,34.01,34.24,4409644,22.1627269452612,22.2401513188691,21.9433578867054,22.0917546027873,6834505.1479501,0.0,1.0
2018-05-03,34.54,34.93,34.12,34.3,3090925,22.285315536807,22.5369447510327,22.0143302291794,22.1304667895912,4790623.19416889,0.0,1.0
2018-05-04,34.35,34.84,33.88,34.5,3122912,22.1627269452612,22.4788764708268,21.8594814819636,22.259507412271,4840199.83032534,0.0,1.0
2018-05-07,34.03,34.55,33.35,34.35,4695627,21.9562619489734,22.291767567941,21.517523831862,22.1627269452612,7277750.0642577,0.0,1.0
2018-05-08,33.94,34.35,33.61,33.99,4179900,21.8981936687675,22.1627269452612,21.6852766413458,21.9304538244375,6478425.0311174,0.0,1.0
2018-05-09,34.12,34.8,33.57,34.11,4625033,22.0143302291794,22.4530683462908,21.6594685168098,22.0078781980454,7168336.45707886,0.0,1.0
2018-05-10,31.68,33.65,30.7,33.15,16078868,20.4400346324854,21.7110847658818,19.8077355813542,21.3884832091822,24920629.9010102,0.0,1.0
2018-05-11,32.33,32.8,31.35,31.51,6375113,20.8594166561949,21.1626621194925,20.2271176050637,20.3303501032076,9880784.62054161,0.0,1.0
2018-05-14,33.23,34.04,32.73,33.0,6168784,21.4400994582541,21.9627139801074,21.1174979015545,21.2917027421723,9560995.4011236,0.0,1.0
2018-05-15,33.31,33.36,32.5,33.19,3650335,21.491715707326,21.523975862996,20.9691011854727,21.4142913337181,5657652.48832842,0.0,1.0
2018-05-16,34.19,34.52,33.64,33.82,4016808,22.0594944471173,22.272411474539,21.7046327347478,21.8207692951596,6225648.81752975,0.0,1.0
2018-05-17,34.05,34.58,33.93,34.01,2812114,21.9691660112414,22.311123661343,21.8917416376335,21.9433578867054,4358494.15726589,0.0,1.0
2018-05-18,33.74,34.37,33.17,34.02,3056627,21.7691530460877,22.1756310075291,21.4013872714502,21.9498099178394,4737464.74020653,0.0,1.0
2018-05-21,34.05,34.66,33.91,33.97,3343179,21.9691660112414,22.3627399104149,21.8788375753655,21.9175497621695,5181591.54934473,0.0,1.0
2018-05-22,33.99,34.38,33.87,34.34,3680767,21.9304538244375,22.1820830386631,21.8530294508296,22.1562749141272,5704819.03072104,0.0,1.0
2018-05-23,34.05,34.3,33.67,33.91,5602774,21.9691660112414,22.1304667895912,21.7239888281497,21.8788375753655,8683736.77008871,0.0,1.0
2018-05-24,35.22,36.0,32.71,32.92,15041618,22.7240536539184,23.2273120823698,21.1045938392865,21.2400864931004,23312996.6170737,0.0,1.0
2018-05-25,35.5,35.74,34.61,34.73,5802041,22.9047105256702,23.059559272886,22.3304797547449,22.4079041283528,8992580.59905008,0.0,1.0
2018-05-29,35.36,35.55,35.15,35.36,3946373,22.8143820897943,22.9369706813402,22.6788894359805,22.8143820897943,6116481.64437568,0.0,1.0
2018-05-30,36.18,36.53,35.43,35.55,5294316,23.3434486427816,23.5692697324713,22.8595463077323,22.9369706813402,8205657.86192143,0.0,1.0
2018-05-31,33.91,35.23,33.59,35.1,7837124,22.265959443405,23.1326968797157,22.0558412770267,23.0473363746245,11935568.0816492,0.6,1.0
2018-06-01,34.57,34.99,33.81,33.95,4328177,22.6993281615604,22.9751082549319,22.2002975164118,22.2922242142023,6591608.25488125,0.0,1.0
2018-06-04,35.8,35.85,34.72,34.94,5885257,23.5069698635771,23.5398008270737,22.7978210520502,22.9422772914353,8962967.2315383,0.0,1.0
2018-06-05,37.19,37.34,35.75,35.81,7093342,24.419670648783,24.5181635392729,23.4741389000805,23.5135360562764,10802823.3785023,0.0,1.0
2018-06-06,37.09,38.14,36.16,37.36,5939655,24.3540087217898,25.0434589552188,23.7433528007528,24.5312959246715,9045812.80505552,0.0,1.0
2018-06-07,37.55,37.92,37.09,37.35,5160462,24.6560535859587,24.8990027158336,24.3540087217898,24.5247297319722,7859138.82870341,0.0,1.0
2018-06-08,36.99,37.65,36.34,37.34,5237095,24.2883467947966,24.7217155129519,23.8615442693406,24.5181635392729,7975847.25245695,0.0,1.0
2018-06-11,36.94,37.42,36.85,37.13,4345169,24.2555158313,24.5706930808675,24.1964200970061,24.3802734925871,6617486.26483023,0.0,1.0
2018-06-12,36.52,37.4,35.82,37.39,4491509,23.9797357379284,24.5575606954688,23.5201022489758,24.5509945027695,6840355.14288659,0.0,1.0
2018-06-13,36.51,36.86,36.0,36.5,3033121,23.9731695452291,24.2029862897054,23.6382937175636,23.9666033525297,4619299.40056834,0.0,1.0
2018-06-14,35.99,36.45,35.47,36.45,4622510,23.6317275248643,23.9337723890331,23.2902855044995,23.9337723890331,7039863.45158045,0.0,1.0
2018-06-15,36.39,37.1,35.72,35.98,4706313,23.8943752328372,24.3605749144891,23.4544403219825,23.6251613321649,7167491.44521007,0.0,1.0
2018-06-18,36.36,37.42,36.19,36.28,4745392,23.8746766547392,24.5706930808675,23.7630513788507,23.8221471131446,7227006.90841607,0.0,1.0
2018-06-19,35.96,36.45,35.77,36.18,3475285,23.6120289467663,23.9337723890331,23.4872712854792,23.7564851861514,5292694.1975952,0.0,1.0
2018-06-20,36.4,36.48,35.52,36.21,2526396,23.9009414255365,23.9534709671311,23.3231164679961,23.7761837642494,3847581.26312741,0.0,1.0
2018-06-21,37.14,37.19,36.08,36.33,3081416,24.3868396852864,24.419670648783,23.6908232591582,23.8549780766413,4692850.39459413,0.0,1.0
2018-06-22,36.69,37.4,36.56,37.16,4109480,24.0913610138169,24.5575606954688,24.0060005087257,24.3999720706851,6258543.09823037,0.0,1.0
2018-06-25,36.87,37.02,36.45,36.58,2671894,24.2095524824047,24.3080453728946,23.9337723890331,24.0191328941243,4069167.81512579,0.0,1.0
2018-06-26,37.43,37.63,36.91,36.97,3101460,24.5772592735668,24.7085831275533,24.235817253202,24.2752144093979,4723376.4557651,0.0,1.0
2018-06-27,36.82,37.81,36.72,37.38,2958737,24.1767215189081,24.8267745961411,24.1110595919149,24.5444283100702,4506016.09712879,0.0,1.0
2018-06-28,37.31,37.57,36.72,36.86,2320544,24.4984649611749,24.6691859713573,24.1110595919149,24.2029862897054,3534078.43214711,0.0,1.0
2018-06-29,36.88,37.74,36.79,37.5,2615763,24.216118675104,24.7808112472458,24.1570229408101,24.6232226224621,3983682.96481706,0.0,1.0
2018-07-02,35.95,36.68,35.63,36.55,3293135,23.605462754067,24.0847948211176,23.3953445876886,23.9994343160264,5015288.38826101,0.0,1.0
2018-07-03,36.44,36.61,36.03,36.28,1146616,23.9272061963338,24.0388314722223,23.6579922956616,23.8221471131446,1746241.77587445,0.0,1.0
2018-07-05,35.59,36.5984,35.32,36.49,2670916,23.3690798168913,24.0312146886911,23.1917926140096,23.9600371598304,4067678.36751927,0.0,1.0
2018-07-06,36.7,36.83,35.43,35.62,2912123,24.0979272065162,24.1832877116074,23.2640207337022,23.3887783949893,4435025.18636128,0.0,1.0
2018-07-09,37.41,37.56,36.68,37.15,3141889,24.5641268881682,24.662619778658,24.0847948211176,24.3934058779858,4784947.90493101,0.0,1.0
2018-07-10,37.81,37.84,37.25,37.31,3085252,24.8267745961411,24.8464731742391,24.459067804979,24.4984649611749,4698692.44062544,0.0,1.0
2018-07-11,36.77,37.67,36.57,37.61,4653415,24.1438905554115,24.7348478983506,24.012566701425,24.6954507421546,7086930.30053721,0.0,1.0
2018-07-12,32.34,34.35,32.32,34.29,14737245,21.2350671896113,22.5548719221753,21.2219348042126,22.5154747659793,22444125.0429933,0.0,1.0
2018-07-13,31.71,32.35,31.31,32.32,8720850,20.8213970495539,21.2416333823106,20.558749341581,21.2219348042126,13281440.85826,0.0,1.0
2018-07-16,32.02,32.16,31.46,31.8,4721123,21.0249490232329,21.1168757210235,20.6572422320708,20.8804927838478,7190046.3726668,0.0,1.0
2018-07-17,32.06,32.39,31.85,31.85,2746397,21.0512137940302,21.2678981531079,20.9133237473444,20.9133237473444,4182632.34992034,0.0,1.0
2018-07-18,32.34,32.36,31.83,32.14,3459251,21.2350671896113,21.2481995750099,20.9001913619458,21.1037433356248,5268275.17620149,0.0,1.0
2018-07-19,32.77,32.96,31.9,32.08,3043308,21.5174134756822,21.6421711369693,20.9461547108411,21.0643461794289,4634813.71832672,0.0,1.0
2018-07-20,31.7,32.72,31.67,32.67,5553534,20.8148308568546,21.4845825121856,20.7951322787566,21.451751548689,8457768.83851186,0.0,1.0
2018-07-23,31.53,31.87,31.45,31.62,3477217,20.7032055809661,20.9264561327431,20.6506760393715,20.76230131526,5295636.54194675,0.0,1.0
2018-07-24,31.35,31.83,31.18,31.58,3215175,20.5850141123783,20.9001913619458,20.4733888364898,20.7360365444627,4896559.00645649,0.0,1.0
2018-07-25,31.02,31.31,30.42,31.08,4844563,20.3683297533006,20.558749341581,19.9743581913412,20.4077269094966,7378039.63703249,0.0,1.0
2018-07-26,31.13,32.1,30.89,31.09,3604573,20.4405578729932,21.0774785648275,20.2829692482094,20.4142931021959,5489593.6885488,0.0,1.0
2018-07-27,30.77,31.54,30.7,31.34,2013988,20.2041749358175,20.7097717736654,20.1582115869223,20.578447919679,3067208.18627146,0.0,1.0
2018-07-30,31.04,31.34,30.72,30.87,3310646,20.3814621386993,20.578447919679,20.1713439723209,20.2698368628108,5041956.81059014,0.0,1.0
2018-07-31,31.67,31.84,31.1,31.25,4054834,20.7951322787566,20.9067575546451,20.4208592948952,20.5193521853851,6175319.83247756,0.0,1.0
2018-08-01,31.33,32.0,31.08,31.52,3957965,20.5718817269796,21.0118166378343,20.4077269094966,20.6966393882668,6027792.94066097,0.0,1.0
2018-08-02,32.09,32.33,31.21,31.21,3390295,21.0709123721282,21.228500996912,20.4930874145878,20.4930874145878,5163258.45927343,0.0,1.0
2018-08-03,32.51,33.19,32.32,32.32,4289571,21.3466924654998,21.7931935690538,21.2219348042126,21.2219348042126,6532813.14823752,0.0,1.0
2018-08-06,32.23,32.46,31.95,32.41,3612721,21.1628390699187,21.3138615020032,20.9789856743377,21.2810305385065,5502002.70603141,0.0,1.0
2018-08-07,32.03,32.44,31.55,32.32,3784473,21.0315152159323,21.3007291166045,20.7163379663648,21.2219348042126,5763572.85461644,0.0,1.0
2018-08-08,31.65,32.24,31.36,31.87,4372405,20.781999893358,21.1694052626181,20.5915803050776,20.9264561327431,6658965.40083367,0.0,1.0
2018-08-09,31.51,32.88,31.32,32.04,8768618,20.6900731955675,21.5896415953747,20.5653155342803,21.0380814086316,13354189.2562851,0.0,1.0
2018-08-10,31.24,31.99,30.74,31.35,6242781,20.5127859926857,21.005250445135,20.1844763577196,20.5850141123783,9507459.32364041,0.0,1.0
2018-08-13,31.17,31.47,30.82,31.3,6442339,20.4668226437905,20.6638084247702,20.2370058993142,20.5521831488817,9811376.69118972,0.0,1.0
2018-08-14,32.72,32.84,31.11,31.31,5825245,21.4845825121856,21.5633768245774,20.4274254875945,20.558749341581,8871571.80233289,0.0,1.0
2018-08-15,31.89,32.39,31.44,32.38,3881495,20.9395885181417,21.2678981531079,20.6441098466722,21.2613319604086,5911332.75817518,0.0,1.0
2018-08-16,32.11,32.3,31.61,32.17,2669209,21.0840447575269,21.208802418814,20.7557351225607,21.1234419137228,4065078.68749437,0.0,1.0
2018-08-17,32.55,32.65,31.85,32.1,2453401,21.3729572362971,21.4386191632903,20.9133237473444,21.0774785648275,3736413.34079774,0.0,1.0
2018-08-20,33.07,33.12,32.51,32.54,3764807,21.7143992566619,21.7472302201585,21.3466924654998,21.3663910435978,5733622.46951424,0.0,1.0
2018-08-21,32.51,33.32,32.03,33.25,4457778,21.3466924654998,21.878554074145,21.0315152159323,21.8325907252497,6788984.42998705,0.0,1.0
2018-08-22,32.49,32.99,32.41,32.52,6566141,21.3335600801011,21.6618697150673,21.2810305385065,21.3532586581991,9999921.26438322,0.0,1.0
2018-08-23,28.25,30.3,27.95,29.96,35114101,18.9434659375475,20.3181245277058,18.7422963877682,20.0901323712893,52364934.5120012,0.6,1.0
2018-08-24,27.62,28.25,27.3,28.19,13807240,18.521009883011,18.9434659375475,18.3064290299131,18.9032320275916,20590452.2058385,0.0,1.0
2018-08-27,27.64,27.74,27.34,27.65,7796124,18.5344211863296,18.6014777029227,18.3332516365504,18.541126837989,11626198.9081663,0.0,1.0
2018-08-28,27.09,27.74,27.03,27.64,7330978,18.1656103450677,18.6014777029227,18.1253764351118,18.5344211863296,10932536.273075,0.0,1.0
2018-08-29,27.06,27.22,26.25,27.02,8144372,18.1454933900897,18.2527838166387,17.6023356056857,18.1186707834525,12145533.9671483,0.0,1.0
2018-08-30,26.52,27.01,26.46,26.93,3941699,17.7833882004871,18.1119651317932,17.7431542905312,18.0583199185187,5878174.41206939,0.0,1.0
2018-08-31,26.43,26.82,26.08,26.51,6018338,17.7230373355533,17.9845577502663,17.4883395274775,17.7766825488277,8975023.31730173,0.0,1.0
2018-09-04,26.13,26.57,25.93,26.4,5565514,17.521867785774,17.8169164587836,17.3877547525878,17.7029203805753,8299736.22664086,0.0,1.0
2018-09-05,26.48,26.5,25.89,26.15,8122727,17.7565655938498,17.7699768971684,17.3609321459506,17.5352790890926,12113255.2251264,0.0,1.0
2018-09-06,26.55,27.19,26.26,26.5,7299879,17.803505155465,18.2326668616607,17.609041257345,17.7699768971684,10886158.9758636,0.0,1.0
2018-09-07,27.09,27.23,26.31,26.52,8677811,18.1656103450677,18.259489468298,17.6425695156416,17.7833882004871,12941040.5444389,0.0,1.0
2018-09-10,27.73,28.09,27.16,27.18,6267110,18.5947720512634,18.8361755109985,18.2125499066828,18.2259612100014,9346011.86940564,0.0,1.0
2018-09-11,28.16,28.19,27.27,27.75,4519687,18.8831150726137,18.9032320275916,18.2863120749352,18.608183354582,6740115.99413419,0.0,1.0
2018-09-12,28.09,28.35,27.98,28.23,4034146,18.8361755109985,19.0105224541406,18.7624133427461,18.9300546342289,6016038.71623688,0.0,1.0
2018-09-13,27.44,28.17,27.34,28.15,5898375,18.4003081531435,18.889820724273,18.3332516365504,18.8764094209544,8796124.96991521,0.0,1.0
2018-09-14,28.97,29.0,27.51,27.95,7465042,19.4262728570177,19.4463898119956,18.4472477147586,18.7422963877682,11132463.150896,0.0,1.0
2018-09-17,28.44,29.57,28.41,28.83,5715129,19.0708733190744,19.8286119565762,19.0507563640964,19.3323937337874,8522853.98998648,0.0,1.0
2018-09-18,29.57,29.85,28.94,29.07,7649347,19.8286119565762,20.0163702030369,19.4061559020398,19.4933293736108,11407313.3956804,0.0,1.0
2018-09-19,29.68,29.79,29.22,29.41,4096902,19.9023741248286,19.976136293081,19.5939141485004,19.7213215300273,6109625.44454968,0.0,1.0
2018-09-20,29.88,29.9,28.98,29.57,4100823,20.0364871580148,20.0498984613334,19.432978508677,19.8286119565762,6115472.75097001,0.0,1.0
2018-09-21,30.37,30.64,29.89,29.89,9102133,20.365064089321,20.5461166841223,20.0431928096741,20.0431928096741,13573823.1904193,0.0,1.0
2018-09-24,29.88,30.47,29.59,30.18,5853635,20.0364871580148,20.432120605914,19.8420232598949,20.2376567077941,8729405.1307809,0.0,1.0
2018-09-25,29.66,30.13,29.58,29.92,3271797,19.88896282151,20.2041284494975,19.8353176082356,20.0633097646521,4879163.37774282,0.0,1.0
2018-09-26,30.28,30.51,29.83,29.83,3388355,20.3047132243872,20.4589432125513,20.0029588997183,20.0029588997183,5052983.91886529,0.0,1.0
2018-09-27,30.2,30.4,29.97,30.26,2328115,20.2510680111127,20.3851810442989,20.0968380229486,20.2913019210686,3471869.87675999,0.0,1.0
2018-09-28,30.3,30.38,29.76,30.18,2841485,20.3181245277058,20.3717697409803,19.9560193381031,20.2376567077941,4237447.96832002,0.0,1.0
2018-10-01,30.31,30.98,30.2,30.53,4444935,20.3248301793651,20.7741088405388,20.2510680111127,20.4723545158699,6628639.87846655,0.0,1.0
2018-10-02,29.49,30.51,29.46,30.31,4845543,19.7749667433018,20.4589432125513,19.7548497883239,20.3248301793651,7226058.32540283,0.0,1.0
2018-10-03,29.38,29.62,28.95,29.58,4059953,19.7012045750494,19.8621402148728,19.4128615536991,19.8353176082356,6054524.16300798,0.0,1.0
2018-10-04,28.86,29.33,28.24,29.28,5255530,19.3525106887653,19.6676763167528,18.9367602858882,19.6341480584563,7837463.48157563,0.0,1.0
2018-10-05,28.46,29.38,28.38,29.0,5556505,19.084284622393,19.7012045750494,19.0306394091185,19.4463898119956,8286301.29077225,0.0,1.0
2018-10-08,29.11,29.28,28.1,28.12,4189775,19.520151980248,19.6341480584563,18.8428811626579,18.8562924659765,6248125.03372991,0.0,1.0
2018-10-09,28.83,29.38,28.76,29.21,2627061,19.3323937337874,19.7012045750494,19.2854541721722,19.5872084968411,3917681.88010943,0.0,1.0
2018-10-10,28.52,29.16,28.47,28.82,4614597,19.1245185323488,19.5536802385446,19.0909902740523,19.3256880821281,6881653.3193966,0.0,1.0
2018-10-11,30.21,32.42,29.98,30.63,14461300,20.257773662772,21.7397226794793,20.1035436746079,20.539411032463,21565838.3923428,0.0,1.0
2018-10-12,31.38,31.59,29.91,30.55,6896038,21.0423349069112,21.1831535917566,20.0566041129928,20.4857658191885,10283919.2227154,0.0,1.0
2018-10-15,31.58,31.8,31.1,31.35,4109483,21.1764479400973,21.3239722766021,20.8545766604505,21.0222179519332,6128387.23033754,0.0,1.0
2018-10-16,31.64,31.84,31.27,31.59,3391835,21.2166818500532,21.3507948832394,20.9685727386588,21.1831535917566,5058173.57108227,0.0,1.0
2018-10-17,31.28,31.53,30.83,31.38,3375640,20.9752783903181,21.1429196818008,20.6735240656492,21.0423349069112,5034022.30164148,0.0,1.0
2018-10-18,30.8,31.66,30.62,31.22,4213490,20.6534071106712,21.2300931533718,20.5327053808037,20.9350444803622,6283490.72405335,0.0,1.0
2018-10-19,29.64,31.0,29.6,31.0,4793014,19.8755515181914,20.7875201438574,19.8487289115542,20.7875201438574,7147722.91123458,0.0,1.0
2018-10-22,29.77,30.33,29.71,29.82,5988415,19.9627249897624,20.3382414826837,19.9224910798066,19.996253248059,8930399.76463263,0.0,1.0
2018-10-23,29.54,29.62,28.86,29.38,3493925,19.8084950015983,19.8621402148728,19.3525106887653,19.7012045750494,5210418.28224063,0.0,1.0
2018-10-24,29.64,30.4,29.45,29.51,3740626,19.8755515181914,20.3851810442989,19.7481441366645,19.7883780466204,5578318.39476367,0.0,1.0
2018-10-25,30.6,30.96,29.54,29.66,4162451,20.5192940774851,20.7606975372202,19.8084950015983,19.88896282151,6207377.31615039,0.0,1.0
2018-10-26,30.42,31.1,30.05,30.67,4101055,20.3985923476175,20.8545766604505,20.1504832362231,20.5662336391002,6115818.72778447,0.0,1.0
2018-10-29,31.33,32.33,30.61,30.7,5128702,21.0088066486146,21.6793718145455,20.5259997291444,20.5863505940782,7648327.50129556,0.0,1.0
2018-10-30,32.44,32.45,31.37,31.46,4271131,21.7531339827979,21.7598396344572,21.0356292552518,21.0959801201856,6369449.5583748,0.0,1.0
2018-10-31,32.42,32.81,31.74,32.7,4786066,21.7397226794793,22.0012430941923,21.2837383666463,21.9274809259399,7137361.50215309,0.0,1.0
2018-11-01,33.46,33.47,32.39,32.72,6399514,22.4371104520474,22.4438161037067,21.7196057245013,21.9408922292585,9543463.22346783,0.0,1.0
2018-11-02,33.85,33.97,32.89,33.59,3666789,22.6986308667604,22.7790986866721,22.0548883074668,22.5242839236184,5468206.79972205,0.0,1.0
2018-11-05,34.24,34.24,33.42,33.58,4264496,22.9601512814735,22.9601512814735,22.4102878454102,22.5175782719591,6359554.91973697,0.0,1.0
2018-11-06,34.57,34.57,33.71,34.09,3893800,23.1814377862307,23.1814377862307,22.6047517435301,22.8595665065838,5806743.62139672,0.0,1.0
2018-11-07,34.85,34.96,33.58,34.26,6368254,23.3691960326913,23.4429582009437,22.5175782719591,22.9735625847921,9496845.83027742,0.0,1.0
2018-11-08,36.96,37.1,35.33,36.87,9075180,24.7840885328055,24.8779676560358,23.6910673123381,24.7237376678717,13533628.7374871,0.0,1.0
2018-11-09,36.5,36.96,35.94,36.94,6578039,24.4756285564773,24.7840885328055,24.100112063556,24.7706772294869,9809693.87347806,0.0,1.0
2018-11-12,37.02,38.0,36.68,37.77,7836619,24.8243224427613,25.4814763053736,24.5963302863448,25.3272463172095,11686588.2663636,0.0,1.0
2018-11-13,36.86,37.3,36.39,37.05,3317161,24.7170320162124,25.012080689222,24.4018663882249,24.8444393977393,4946813.77520571,0.0,1.0
2018-11-14,36.83,37.81,36.44,37.31,6774722,24.6969150612345,25.3540689238467,24.4353946465214,25.0187863408813,10103003.1743377,0.0,1.0
2018-11-15,35.69,36.22,35.12,36.22,5135458,23.9324707720733,24.2878703100166,23.5502486274927,24.2878703100166,7658402.58473746,0.0,1.0
2018-11-16,35.28,35.55,34.76,35.33,4197229,23.6575390540416,23.8385916488429,23.3088451677575,23.6910673123381,6259241.03017396,0.0,1.0
2018-11-19,34.55,35.62,34.15,35.01,7325736,23.1680264829121,23.8855312104581,22.8998004165397,23.4764864592403,10924718.9866034,0.0,1.0
2018-11-20,28.43,31.58,28.33,30.98,21483859,19.064167667415,21.1764479400973,18.997111150822,20.7741088405388,32038435.772571,0.0,1.0
2018-11-21,29.37,30.14,28.1,28.45,10929425,20.0968380229486,20.6237214168087,19.2278225551534,19.467315006908,15972523.2339263,0.6,1.0
2018-11-23,29.97,30.33,29.24,29.28,3169163,20.5073965116707,20.753731604904,20.0078836837255,20.0352542496403,4631490.64562863,0.0,1.0
2018-11-26,31.99,32.12,30.27,30.32,7454806,21.8896100903686,21.9785644295917,20.7126757560318,20.7468889634253,10894631.8803975,0.0,1.0
2018-11-27,33.19,33.39,31.6,31.65,6050366,22.7107270678129,22.8475798973869,21.6227470726992,21.6569602800927,8842149.65643276,0.0,1.0
2018-11-28,33.78,33.8,32.49,33.33,5341517,23.1144429150563,23.1281281980137,22.2317421643037,22.8065240485147,7806220.76521979,0.0,1.0
2018-11-29,33.59,34.0,32.98,33.84,3731226,22.984432726961,23.2649810275878,22.5670315967601,23.1554987639285,5452902.96388234,0.0,1.0
2018-11-30,33.11,33.64,33.03,33.57,4024598,22.6559859359833,23.0186459343545,22.6012448041536,22.9707474440036,5881643.82501487,0.0,1.0
2018-12-03,34.36,34.63,33.46,33.9,4344737,23.511316120821,23.696067440746,22.8954783877378,23.1965546128007,6349502.62047632,0.0,1.0
2018-12-04,33.02,34.89,32.56,34.37,5259048,22.5944021626749,23.8739761191923,22.2796406546546,23.5181587622997,7685698.59515334,0.0,1.0
2018-12-06,33.4,34.38,32.91,33.5,6517437,22.8544225388656,23.5250014037785,22.5191331064092,22.9228489536526,9524738.3927472,0.0,1.0
2018-12-07,31.82,34.03,31.79,33.19,3814736,21.7732851852307,23.2855089520239,21.7527572607946,22.7107270678129,5574946.47625973,0.0,1.0
2018-12-10,32.02,32.34,30.97,31.92,3573088,21.9101380148047,22.1291025421232,21.191660659541,21.8417116000177,5221796.30647205,0.0,1.0
2018-12-11,31.68,32.74,31.6,32.46,3149839,21.6774882045288,22.4028082012713,21.6227470726992,22.2112142398676,4603250.08960922,0.0,1.0
2018-12-12,31.47,32.42,31.47,31.97,4059113,21.5337927334761,22.1838436739528,21.5337927334761,21.8759248074112,5932084.87195184,0.0,1.0
2018-12-13,31.21,31.88,30.89,31.54,3554515,21.3558840550298,21.8143410341029,21.1369195277114,21.581691223827,5194653.27982392,0.0,1.0
2018-12-14,30.83,31.46,30.51,30.73,4512460,21.0958636788391,21.5269500919974,20.8768991515207,21.0274372640521,6594617.02625373,0.0,1.0
2018-12-17,29.51,30.72,29.13,30.58,4811060,20.1926350036504,21.0205946225734,19.9326146274597,20.9247976418716,7030998.21169125,0.0,1.0
2018-12-18,29.01,29.78,28.97,29.77,5451036,19.8505029297153,20.3773863235754,19.8231323638005,20.3705436820967,7966274.45258728,0.0,1.0
2018-12-19,27.23,29.63,27.185,29.63,5780953,18.6325127465063,20.2747467013949,18.6017208598522,20.2747467013949,8448423.05123426,0.0,1.0
2018-12-20,25.7,27.15,25.31,27.07,8534984,17.5855886002649,18.5777716146767,17.3187255825955,18.5230304828471,12473229.8580382,0.0,1.0
2018-12-21,24.91,26.67,24.73,25.72,9952608,17.0450199234474,18.249324823699,16.9218523768307,17.5992738832223,14544979.4950933,0.0,1.0
2018-12-24,24.59,25.19,23.71,24.52,2556227,16.8260553961289,17.236613884851,16.2239029460031,16.778156905778,3735731.3077943,0.0,1.0
2018-12-26,26.16,26.24,24.34,24.68,4947940,17.9003501082852,17.9550912401148,16.6549893591614,16.8876391694372,7231037.91920189,0.0,1.0
2018-12-27,26.09,26.1,24.76,25.82,5165417,17.8524516179343,17.859294259413,16.9423803012669,17.6677002980093,7548864.01118244,0.0,1.0
2018-12-28,25.46,26.47,25.29,26.08,4141098,17.421365204776,18.1124719941249,17.3050402996381,17.8456089764556,6051899.71283629,0.0,1.0
2018-12-31,25.67,25.99,25.24,25.62,5333349,17.5650606758288,17.7840252031472,17.2708270922446,17.5308474684352,7794283.85456119,0.0,1.0
2019-01-02,26.31,26.75,24.98,25.09,5401731,18.0029897304657,18.3040659555286,17.0929184137983,17.168187470064,7894218.94572861,0.0,1.0
2019-01-03,26.46,27.06,25.9,26.16,5116877,18.1056293526462,18.5161878413684,17.7224414298389,17.9003501082852,7477926.49363011,0.0,1.0
2019-01-04,27.71,28.25,26.8,26.8,5839182,18.960959537484,19.3304621773339,18.3382791629221,18.3382791629221,8533520.30524244,0.0,1.0
2019-01-07,28.87,29.69,27.29,27.64,5465076,19.7547059490135,20.3158025502671,18.6735685953785,18.9130610471331,7986792.84456163,0.0,1.0
2019-01-08,28.2,29.1,27.2,29.08,5330694,19.2962489699404,19.9120867030236,18.6119848220702,19.8984014200662,7790403.77402761,0.0,1.0
2019-01-09,28.23,29.24,28.15,28.43,5012440,19.3167768943765,20.0078836837255,19.2620357625469,19.4536297239506,7325299.76267386,0.0,1.0
2019-01-10,26.99,27.07,24.66,26.05,9702734,18.4682893510175,18.5230304828471,16.8739538864798,17.8250810520194,14179807.6520591,0.0,1.0
2019-01-11,26.46,27.74,26.45,27.12,4386165,18.1056293526462,18.9814874619201,18.0987867111675,18.5572436902406,6410046.49103997,0.0,1.0
2019-01-14,26.44,27.27,26.27,26.27,4554736,18.0919440696888,18.6598833124211,17.9756191645509,17.9756191645509,6656400.18430985,0.0,1.0
2019-01-15,26.6,26.88,26.27,26.4,3287103,18.2014263333481,18.3930202947517,17.9756191645509,18.064573503774,4803850.98390892,0.0,1.0
2019-01-16,26.7,27.09,26.36,26.56,3494477,18.2698527481351,18.5367157658045,18.0372029378592,18.1740557674333,5106912.30992674,0.0,1.0
2019-01-17,27.0,27.25,26.65,26.65,2955414,18.4751319924962,18.6461980294637,18.2356395407416,18.2356395407416,4319112.74205834,0.0,1.0
2019-01-18,27.33,27.7,26.99,27.13,3945314,18.7009391612933,18.9541168960053,18.4682893510175,18.5640863317193,5765776.29016484,0.0,1.0
2019-01-22,26.75,27.19,26.54,27.18,4446697,18.3040659555286,18.6051421805915,18.1603704844759,18.5982995391128,6498509.40435845,0.0,1.0
2019-01-23,27.17,27.18,26.57,26.86,3413382,18.5914568976341,18.5982995391128,18.180898408912,18.3793350117943,4988398.13633982,0.0,1.0
2019-01-24,27.76,27.81,27.11,27.34,3140790,18.9951727448775,19.029385952271,18.5504010487619,18.707781802772,4590025.66446848,0.0,1.0
2019-01-25,27.65,28.32,27.46,27.89,4537890,18.9199036886118,19.3783606676849,18.7898935005165,19.0841270841007,6631781.03678847,0.0,1.0
2019-01-28,28.08,28.31,27.34,27.52,4326621,19.214137272196,19.3715180262062,18.707781802772,18.8309493493887,6323027.4645641,0.0,1.0
2019-01-29,27.72,28.16,27.56,28.02,2012259,18.9678021789627,19.2688784040256,18.8583199153035,19.1730814233238,2940763.45555025,0.0,1.0
2019-01-30,27.51,28.01,27.23,27.91,2196979,18.82410670791,19.1662387818451,18.6325127465063,19.0978123670581,3210717.68386243,0.0,1.0
2019-01-31,27.84,28.05,27.3,27.53,2987587,19.0499138767072,19.1936093477599,18.6804112368572,18.8377919908674,4366131.13415171,0.0,1.0
2019-02-01,27.15,28.27,26.88,27.97,3001334,18.5777716146767,19.3441474602914,18.3930202947517,19.1388682159303,4386221.32891465,0.0,1.0
2019-02-04,27.04,27.19,26.52,27.11,3238315,18.502502558411,18.6051421805915,18.1466852015185,18.5504010487619,4732551.03322196,0.0,1.0
2019-02-05,27.06,27.36,26.52,27.18,3589430,18.5161878413684,18.7214670857294,18.1466852015185,18.5982995391128,5245678.89633279,0.0,1.0
2019-02-06,27.13,27.35,26.67,27.16,3916358,18.5640863317193,18.7146244442507,18.249324823699,18.5846142561554,5723459.29885361,0.0,1.0
2019-02-07,26.92,27.03,26.34,26.75,4156368,18.4203908606665,18.4956599169323,18.0235176549018,18.3040659555286,6074215.65624431,0.0,1.0
2019-02-08,26.41,26.79,26.18,26.7,3015267,18.0714161452527,18.3314365214434,17.9140353912426,18.2698527481351,4406583.34852852,0.0,1.0
2019-02-11,27.12,27.2,26.24,26.41,2899309,18.5572436902406,18.6119848220702,17.9550912401148,18.0714161452527,4237119.55247706,0.0,1.0
2019-02-12,27.34,27.95,27.02,27.24,2271479,18.707781802772,19.1251829329729,18.4888172754536,18.639355387985,3319593.76663235,0.0,1.0
2019-02-13,27.43,27.63,26.82,27.45,2666941,18.7693655760804,18.9062184056544,18.3519644458795,18.7830508590378,3897531.39675788,0.0,1.0
2019-02-14,27.27,27.7,26.65,27.17,2725616,18.6598833124211,18.9541168960053,18.2356395407416,18.5914568976341,3983280.44583876,0.0,1.0
2019-02-15,27.34,27.73,27.25,27.47,2933024,18.707781802772,18.9746448204414,18.6461980294637,18.7967361419952,4286391.46027019,0.0,1.0
2019-02-19,27.5,27.52,26.72,27.29,3324009,18.8172640664313,18.8309493493887,18.2835380310925,18.6735685953785,4857786.29546203,0.0,1.0
2019-02-20,27.48,27.82,27.35,27.44,2988000,18.8035787834739,19.0362285937498,18.7146244442507,18.7762082175591,4366734.70223472,0.0,1.0
2019-02-21,26.76,27.28,26.57,27.25,3069188,18.5161878413684,18.8759941820826,18.3847201399536,18.8552361239644,4435657.68416455,0.3,1.0
2019-02-22,27.06,27.06,26.36,26.82,3882600,18.7237684225496,18.7237684225496,18.2394137331267,18.5577039576046,5611218.5126937,0.0,1.0
2019-02-25,27.67,27.97,27.05,27.05,4628489,19.1458489376182,19.3534295187995,18.7168490698436,18.7168490698436,6689193.62349948,0.0,1.0
2019-02-26,27.48,27.79,27.21,27.58,3036410,19.0143812362034,19.2288811700907,18.8275587131403,19.0835747632638,4388286.20103236,0.0,1.0
2019-02-27,27.4,27.65,27.25,27.51,5855508,18.9590264145551,19.1320102322061,18.8552361239644,19.0351392943215,8462508.34256064,0.0,1.0
2019-02-28,26.14,26.48,24.77,25.8,15074252,18.0871879735938,18.3224459655992,17.139236652866,17.8519299815883,21785638.9757919,0.0,1.0
2019-03-01,27.5,28.76,27.38,27.8,11528282,19.0282199416155,19.9000583825768,18.945187709143,19.2358005227967,16660925.5081526,0.0,1.0
2019-03-04,26.81,27.76,26.56,27.6,6183978,18.5507846048986,19.2081231119726,18.3778007872475,19.0974134686759,8937220.37698719,0.0,1.0
2019-03-05,26.93,28.34,26.65,27.77,5745430,18.6338168373711,19.609445568923,18.4400749616019,19.2150424646786,8303421.20728009,0.0,1.0
2019-03-06,26.56,27.64,26.46,27.01,3782243,18.3778007872475,19.1250908795001,18.3086072601871,18.6891716590194,5466180.37941229,0.0,1.0
2019-03-07,26.29,26.67,25.93,26.35,5987073,18.1909782641844,18.453913667014,17.9418815667669,18.2324943804207,8652648.96060592,0.0,1.0
2019-03-08,25.89,26.05,25.55,25.99,3948201,17.9142041559427,18.0249137992394,17.6789461639373,17.9833976830031,5706026.51394317,0.0,1.0
2019-03-11,26.24,26.34,25.7,25.94,3798010,18.1563815006542,18.2255750277146,17.7827364545279,17.9488009194729,5488967.19296238,0.0,1.0
2019-03-12,26.27,26.44,25.87,26.2,3108062,18.1771395587723,18.294768554775,17.9003654505306,18.12870408983,4491839.23994225,0.0,1.0
2019-03-13,27.08,27.26,26.19,26.33,4012929,18.7376071279617,18.8621554766705,18.121784737124,18.2186556750086,5799572.8364821,0.0,1.0
2019-03-14,26.23,27.0,26.06,27.0,4567497,18.1494621479481,18.6822523063134,18.0318331519454,18.6822523063134,6601046.6499441,0.0,1.0
2019-03-15,26.58,26.75,26.0,26.36,8301923,18.3916394926596,18.5092684886623,17.9903170357092,18.2394137331267,11998120.8542105,0.0,1.0
2019-03-18,27.45,27.52,26.58,26.72,3349104,18.9936231780853,19.0420586470276,18.3916394926596,18.4885104305442,4840198.41491177,0.0,1.0
2019-03-19,28.18,28.47,27.38,27.52,4995681,19.4987359256263,19.6993971541016,18.945187709143,19.0420586470276,7219867.53997635,0.0,1.0
2019-03-20,27.55,28.1,27.41,27.95,4239021,19.0628167051457,19.443381103978,18.9659457672611,19.3395908133874,6126325.94418619,0.0,1.0
2019-03-21,27.89,28.09,27.38,27.58,3756150,19.2980746971511,19.436461751272,18.945187709143,19.0835747632638,5428470.20461918,0.0,1.0
2019-03-22,26.67,27.85,26.57,27.8,3854480,18.453913667014,19.270397286327,18.3847201399536,19.2358005227967,5570578.8731282,0.0,1.0
2019-03-25,27.37,27.38,26.47,26.63,5429737,18.9382683564369,18.945187709143,18.3155266128932,18.4262362561898,7847174.77295059,0.0,1.0
2019-03-26,27.93,28.22,27.49,27.83,4845227,19.3257521079753,19.5264133364505,19.0213005889094,19.2565585809149,7002428.1256383,0.0,1.0
2019-03-27,28.46,28.7,27.89,27.99,6039423,19.6924778013955,19.8585422663405,19.2980746971511,19.3672682242115,8728306.3265822,0.0,1.0
2019-03-28,27.94,29.02,27.86,28.71,3680427,19.3326714606813,20.0799615529339,19.277316639033,19.8654616190466,5319033.6673924,0.0,1.0
2019-03-29,27.58,28.2,27.45,28.2,4913252,19.0835747632638,19.5125746310384,18.9936231780853,19.5125746310384,7100739.34475076,0.0,1.0
2019-04-01,27.21,27.82,27.06,27.82,4988377,18.8275587131403,19.2496392282088,18.7237684225496,19.2496392282088,7209311.63928691,0.0,1.0
2019-04-02,27.02,27.52,26.95,27.26,5242010,18.6960910117255,19.0420586470276,18.6476555427832,18.8621554766705,7575867.6030818,0.0,1.0
2019-04-03,26.98,27.64,26.87,27.26,3765545,18.6684136009013,19.1250908795001,18.5923007211348,18.8621554766705,5442048.06428196,0.0,1.0
2019-04-04,27.72,28.06,27.01,27.03,4979575,19.1804457011484,19.4157036931538,18.6891716590194,18.7030103644315,7196590.7962053,0.0,1.0
2019-04-05,27.46,27.95,27.34,27.78,3206468,19.0005425307913,19.3395908133874,18.9175102983188,19.2219618173847,4634057.74531497,0.0,1.0
2019-04-08,27.48,27.76,27.35,27.35,3022557,19.0143812362034,19.2081231119726,18.9244296510249,18.9244296510249,4368265.54218099,0.0,1.0
2019-04-09,27.0,27.55,26.95,27.42,3095050,18.6822523063134,19.0628167051457,18.6476555427832,18.9728651199671,4473034.01270092,0.0,1.0
2019-04-10,27.2,27.49,26.81,27.11,2737991,18.8206393604342,19.0213005889094,18.5507846048986,18.7583651860798,3957004.52964218,0.0,1.0
2019-04-11,26.58,27.53,26.57,27.31,3386458,18.3916394926596,19.0489779997336,18.3847201399536,18.8967522402007,4894183.23341567,0.0,1.0
2019-04-12,25.83,26.87,25.57,26.7,5362375,17.8726880397065,18.5923007211348,17.6927848693494,18.4746717251321,7749821.73595162,0.0,1.0
2019-04-15,25.23,26.09,25.21,25.77,4083121,17.457526877344,18.0525912100636,17.4436881719319,17.8311719234702,5901015.85143159,0.0,1.0
2019-04-16,25.67,25.69,25.08,25.31,4082403,17.7619783964098,17.7758171018219,17.3537365867533,17.5128816989923,5899978.18211411,0.0,1.0
2019-04-17,25.67,26.25,25.63,25.79,3893023,17.7619783964098,18.1633008533602,17.7343009855856,17.8450106288823,5626282.06046008,0.0,1.0
2019-04-18,25.68,25.99,25.46,25.65,3272967,17.7688977491158,17.9833976830031,17.6166719895829,17.7481396909977,4730163.55582227,0.0,1.0
2019-04-22,24.86,25.99,24.73,25.77,4490264,17.2015108272204,17.9833976830031,17.1115592420418,17.8311719234702,6489427.82766239,0.0,1.0
2019-04-23,25.31,25.61,25.07,25.23,7746008,17.5128816989923,17.7204622801735,17.3468172340473,17.457526877344,11194700.3268617,0.0,1.0
2019-04-24,26.13,26.25,25.22,25.43,5469685,18.0802686208877,18.1633008533602,17.4506075246379,17.5959139314648,7904908.49703884,0.0,1.0
2019-04-25,25.9,26.23,25.62,26.06,2990519,17.9211235086488,18.1494621479481,17.7273816328796,18.0318331519454,4321963.52324787,0.0,1.0
2019-04-26,26.17,26.36,25.67,25.88,2658700,18.1079460317119,18.2394137331267,17.7619783964098,17.9072848032367,3842411.4407095,0.0,1.0
2019-04-29,25.81,26.44,25.77,26.17,2940809,17.8588493342944,18.294768554775,17.8311719234702,18.1079460317119,4250121.54306295,0.0,1.0
2019-04-30,25.64,25.86,25.25,25.85,3803431,17.7412203382917,17.8934460978246,17.471365582756,17.8865267451186,5496801.74083167,0.0,1.0
2019-05-01,24.92,25.76,24.91,25.67,3291569,17.2430269434566,17.8242525707642,17.2361075907506,17.7619783964098,4757047.57343242,0.0,1.0
2019-05-02,25.47,25.5,24.75,24.99,3950417,17.623591342289,17.6443494004071,17.1253979474539,17.2914624123989,5709229.12565286,0.0,1.0
2019-05-03,25.92,26.21,25.54,25.76,3231112,17.9349622140608,18.1356234425361,17.6720268112313,17.8242525707642,4669673.79358852,0.0,1.0
2019-05-06,25.64,25.75,25.13,25.51,2790135,17.7412203382917,17.8173332180581,17.3883333502835,17.6512687531131,4032364.17990897,0.0,1.0
2019-05-07,24.34,25.46,24.2,25.4,5109209,16.8417044865062,17.6166719895829,16.7448335486216,17.5751558733467,7383940.69077969,0.0,1.0
2019-05-08,24.38,24.83,24.09,24.24,4313217,16.8693818973304,17.1807527691023,16.6687206688552,16.7725109594458,6233555.62758592,0.0,1.0
2019-05-09,24.25,24.29,23.68,24.1,3052033,16.7794303121518,16.807107722976,16.3850272079074,16.6756400215612,4410864.90263022,0.0,1.0
2019-05-10,23.94,24.2,23.15,24.1,4717027,16.5649303782645,16.7448335486216,16.0183015144872,16.6756400215612,6817150.67925514,0.0,1.0
2019-05-13,22.43,23.25,22.15,23.24,6148500,15.5201081196522,16.0874950415476,15.326366243883,16.0805756888416,8885946.7947502,0.0,1.0
2019-05-14,22.51,22.79,22.03,22.49,4740579,15.5754629413005,15.7692048170697,15.2433340114105,15.5616242358884,6851188.54522407,0.0,1.0
2019-05-15,22.46,22.6,21.82,22.26,4090626,15.5408661777703,15.6377371156549,15.0980276045836,15.4024791236495,5911862.24172105,0.0,1.0
2019-05-16,22.35,22.91,22.3,22.53,4638023,15.4647532980039,15.8522370495422,15.4301565344736,15.5893016467126,6702972.36900506,0.0,1.0
2019-05-17,22.44,22.71,21.9,22.04,3657041,15.5270274723582,15.7138499954214,15.153382426232,15.2502533641166,5285235.70825732,0.0,1.0
2019-05-20,22.31,22.35,21.7,22.23,3983924,15.4370758871797,15.4647532980039,15.0149953721111,15.3817210655314,5757654.17554336,0.0,1.0
2019-05-21,22.68,22.75,22.09,22.32,3450906,15.6930919373032,15.7415274062455,15.2848501276468,15.4439952398857,4987324.89382521,0.0,1.0
2019-05-22,21.5,22.51,21.47,22.42,8741982,14.8766083179903,15.5754629413005,14.8558502598722,15.5131887669462,12634103.7541943,0.0,1.0
2019-05-23,24.26,25.08,22.12,23.02,21838995,16.7863496648579,17.3537365867533,15.3056081857649,15.9283499293087,31562193.6441108,0.0,1.0
2019-05-24,24.84,25.07,24.15,24.51,6241761,17.1876721218083,17.3468172340473,16.7102367850914,16.9593334825089,9020729.63349546,0.0,1.0
2019-05-28,24.36,25.02,24.28,24.94,4081657,16.8555431919183,17.3122204705171,16.80018837027,17.2568656488687,5898900.04658367,0.0,1.0
2019-05-29,22.64,24.25,22.36,24.25,8603300,15.6654145264791,16.7794303121518,15.4716726507099,16.7794303121518,12433677.4919532,0.0,1.0
2019-05-30,22.89,23.19,22.44,22.54,4855892,16.0459789253114,16.2562800907807,15.7305271771074,15.8006275655971,6927054.33538035,0.3,1.0
2019-05-31,22.46,22.58,22.02,22.45,5110832,15.7445472548053,15.8286677209931,15.4361055454503,15.7375372159563,7290732.77638808,0.0,1.0
2019-06-03,22.78,22.96,22.29,22.29,5025649,15.9688684979726,16.0950491972542,15.6253765943727,15.6253765943727,7169217.04468509,0.0,1.0
2019-06-04,24.03,24.06,23.1,23.1,4380669,16.8451233540949,16.8661534706418,16.1931897411399,16.1931897411399,6249136.5517018,0.0,1.0
2019-06-05,23.69,24.86,23.46,24.44,5745168,16.6067820332296,17.4269565785601,16.4455511397031,17.132534946903,8195629.33069529,0.0,1.0
2019-06-06,22.71,23.63,22.54,23.53,5906552,15.9197982260298,16.5647218001358,15.8006275655971,16.494621411646,8425847.74100195,0.0,1.0
2019-06-07,22.7,23.05,22.64,22.92,4001291,15.9127881871808,16.158139546895,15.8707279540869,16.0670090418583,5707944.11586345,0.0,1.0
2019-06-10,21.82,22.84,21.45,22.83,7350465,15.2959047684707,16.0109287310665,15.0365333310585,16.0039186922175,10485626.6254092,0.0,1.0
2019-06-11,22.18,22.55,21.95,21.99,5495362,15.5482661670339,15.8076376044461,15.3870352735074,15.4150754289033,7839274.67220945,0.0,1.0
2019-06-12,21.84,22.27,21.76,22.18,2759383,15.3099248461687,15.6113565166747,15.2538445353768,15.5482661670339,3936330.53888447,0.0,1.0
2019-06-13,22.21,22.41,21.52,21.63,3896642,15.5692962835809,15.7094970605604,15.0856036030014,15.1627140303401,5558659.6364839,0.0,1.0
2019-06-14,22.51,22.65,21.87,22.24,5476044,15.7795974490502,15.8777379929359,15.3309549627156,15.5903264001278,7811717.05032435,0.0,1.0
2019-06-17,22.53,23.13,22.42,22.5,4353927,15.7936175267482,16.2142198576869,15.7165070994094,15.7725874102012,6210988.40362996,0.0,1.0
2019-06-18,22.86,23.44,22.58,22.63,5153855,16.0249488087644,16.4315310620052,15.8286677209931,15.8637179152379,7352106.18804368,0.0,1.0
2019-06-19,23.28,23.43,22.565,22.96,5143061,16.3193704404215,16.4245210231562,15.8181526627196,16.0950491972542,7336708.2705249,0.0,1.0
2019-06-20,23.92,24.02,23.38,23.56,5301052,16.7680129267561,16.8381133152459,16.3894708289113,16.5156515281929,7562086.47941033,0.0,1.0
2019-06-21,24.59,24.76,23.79,23.91,6480775,17.2376855296377,17.3568561900703,16.6768824217194,16.7610028879072,9244991.56084497,0.0,1.0
2019-06-24,24.47,24.95,24.26,24.58,4331182,17.15356506345,17.4900469282009,17.0063542476214,17.2306754907887,6178542.07845258,0.0,1.0
2019-06-25,23.96,24.7,23.84,24.43,4588490,16.7960530821521,17.3147959569765,16.7119326159643,17.125524908054,6545598.53212331,0.0,1.0
2019-06-26,24.8,24.85,23.89,24.04,4847999,17.3848963454662,17.4199465397111,16.7469828102092,16.8521333929439,6915794.7686789,0.0,1.0
2019-06-27,26.32,26.52,24.76,24.94,9312225,18.4504222505109,18.5906230274905,17.3568561900703,17.4830368893519,13284127.5214291,0.0,1.0
2019-06-28,26.1,26.71,26.02,26.26,7267692,18.2962013958334,18.7238137656211,18.2401210850416,18.4083620174171,10367548.8204452,0.0,1.0
2019-07-01,26.61,27.28,26.22,26.54,5718218,18.6537133771313,19.1233859800129,18.3803218620212,18.6046431051885,8157184.46529495,0.0,1.0
2019-07-02,26.19,26.8,26.1,26.54,3772595,18.3592917454742,18.7869041152619,18.2962013958334,18.6046431051885,5381703.41316987,0.0,1.0
2019-07-03,27.29,27.31,26.29,26.39,2152093,19.1303960188618,19.1444160965598,18.429392133964,18.4994925224538,3070015.79643694,0.0,1.0
2019-07-05,27.79,27.88,27.11,27.2,4316848,19.4808979613108,19.5439883109516,19.0042153195802,19.067305669221,6158094.26024672,0.0,1.0
2019-07-08,27.55,28.02,27.31,27.72,4348445,19.3126570289353,19.6421288548373,19.1444160965598,19.4318276893679,6203168.19019307,0.0,1.0
2019-07-09,26.4,27.51,26.3,27.35,5566073,18.5065025613028,19.2846168735394,18.436402172813,19.1724562519557,7940145.72517129,0.0,1.0
2019-07-10,25.78,26.69,25.63,26.6,5606377,18.0718801526661,18.7097936879231,17.9667295699314,18.6467033382823,7997640.41367204,0.0,1.0
2019-07-11,25.47,26.38,24.94,26.23,7266909,17.8545689483478,18.4924824836048,17.4830368893519,18.3873319008701,10366431.8508864,0.0,1.0
2019-07-12,26.5,26.51,25.33,25.39,4275834,18.5766029497926,18.5836129886415,17.7564284044621,17.798488637556,6099586.73855733,0.0,1.0
2019-07-15,26.7,26.95,26.0,26.21,4901508,18.7168037267721,18.8920546979966,18.2261010073436,18.3733118231722,6992126.72796296,0.0,1.0
2019-07-16,26.41,26.9,26.4,26.6,3388067,18.5135126001518,18.8570045037517,18.5065025613028,18.6467033382823,4833164.37039972,0.0,1.0
2019-07-17,26.39,26.52,25.92,26.42,6144830,18.4994925224538,18.5906230274905,18.1700206965518,18.5205226390007,8765757.41216552,0.0,1.0
2019-07-18,26.37,26.48,25.94,26.31,3448804,18.4854724447558,18.5625828720946,18.1840407742498,18.443412211662,4919807.25684944,0.0,1.0
2019-07-19,25.84,26.56,25.74,26.54,3894363,18.11394038576,18.6186631828864,18.0438399972702,18.6046431051885,5555408.5846009,0.0,1.0
2019-07-22,25.1,26.09,24.92,25.87,3138181,17.5951975109356,18.2891913569844,17.469016811654,18.1349705023069,4476695.58986449,0.0,1.0
2019-07-23,25.27,25.4,24.64,25.16,4187538,17.7143681713682,17.8054986764049,17.2727357238826,17.6372577440295,5973630.23260608,0.0,1.0
2019-07-24,25.85,26.01,25.22,25.23,2962493,18.120950424609,18.2331110461926,17.6793179771233,17.6863280159723,4226072.15712045,0.0,1.0
2019-07-25,26.21,26.21,25.69,25.71,2327511,18.3733118231722,18.3733118231722,18.0087898030253,18.0228098807233,3320254.06726415,0.0,1.0
2019-07-26,26.4,26.61,25.81,26.12,2415594,18.5065025613028,18.6537133771313,18.0929102692131,18.3102214735314,3445906.72325883,0.0,1.0
2019-07-29,26.16,26.63,25.76,26.4,3886331,18.3382616289273,18.6677334548293,18.0578600749682,18.5065025613028,5543950.73083855,0.0,1.0
2019-07-30,25.75,26.03,25.12,26.03,2939515,18.0508500361192,18.2471311238906,17.6092175886335,18.2471311238906,4193293.45147412,0.0,1.0
2019-07-31,25.95,26.19,25.56,25.66,4695015,18.1910508130987,18.3592917454742,17.9176592979886,17.9877596864784,6697559.17356191,0.0,1.0
2019-08-01,24.31,26.22,24.12,26.0,4969718,17.0414044418663,18.3803218620212,16.9082137037357,18.2261010073436,7089430.04035464,0.0,1.0
2019-08-02,24.16,24.76,24.1,24.76,4086775,16.9362538591316,17.3568561900703,16.8941936260378,17.3568561900703,5829889.23177741,0.0,1.0
2019-08-05,23.77,23.9,23.24,23.83,4856441,16.6628623440215,16.7539928490582,16.2913302850256,16.7049225771153,6927837.49794453,0.0,1.0
2019-08-06,23.86,23.99,23.32,23.91,3874992,16.7259526936623,16.817083198699,16.3474105958175,16.7610028879072,5527775.35685805,0.0,1.0
2019-08-07,23.75,24.09,23.4,23.58,4139107,16.6488422663235,16.8871835871888,16.4034909066093,16.5296716058909,5904542.17040931,0.0,1.0
2019-08-08,23.68,23.94,23.3,23.89,3671216,16.5997719943807,16.7820330044541,16.3333905181195,16.7469828102092,5237083.67256061,0.0,1.0
2019-08-09,22.82,23.65,22.68,23.63,3166202,15.9969086533685,16.5787418778337,15.8987681094828,16.5647218001358,4516668.26420151,0.0,1.0
2019-08-12,22.05,22.65,21.98,22.59,3705400,15.4571356619972,15.8777379929359,15.4080653900544,15.835677759842,5285848.02428027,0.0,1.0
2019-08-13,22.67,23.58,21.73,22.05,5539499,15.8917580706339,16.5296716058909,15.2328144188299,15.4571356619972,7902237.23340326,0.0,1.0
2019-08-14,20.85,21.86,20.59,21.86,6487762,14.6159310001198,15.3239449238666,14.4336699900464,15.3239449238666,9254958.6953367,0.0,1.0
2019-08-15,19.69,20.96,19.45,20.86,7204662,13.8027664936383,14.6930414274586,13.6345255612628,14.6229410389688,10277634.9107538,0.0,1.0
2019-08-16,20.36,20.7,19.81,19.9,4938484,14.2724390965199,14.5107804173851,13.8868869598261,13.9499773094669,7044873.93920755,0.0,1.0
2019-08-19,20.23,20.85,20.2,20.63,5478416,14.1813085914831,14.6159310001198,14.1602784749362,14.4617101454423,7815100.76908985,0.0,1.0
2019-08-20,19.92,20.22,19.83,20.11,5079422,13.9639973871648,14.1742985526342,13.900907037524,14.0971881252954,7245925.60673228,0.0,1.0
2019-08-21,20.33,20.46,19.93,20.2,7974203,14.2514089799729,14.3425394850097,13.9710074260138,14.1602784749362,11375404.8612187,0.0,1.0
2019-08-22,19.33,19.44,17.61,18.21,21348450,13.7607062605444,13.8390134353329,12.5362668002166,12.963396844517,29988688.8569972,0.3,1.0
2019-08-23,17.53,18.73,17.5,18.55,12609679,12.4793161276433,13.3335762162441,12.4579596254282,13.2054372029539,17713123.909118,0.0,1.0
2019-08-26,16.92,17.67,16.78,17.58,10621685,12.0450672492712,12.5789798046467,11.9454035722678,12.5149102980016,14920540.2079323,0.0,1.0
2019-08-27,16.15,17.01,16.05,16.99,10686577,11.4969170257523,12.1091367559162,11.4257286850356,12.0948990877729,15011695.5844262,0.0,1.0
2019-08-28,16.67,16.74,16.0,16.08,7547271,11.8670963974794,11.9169282359811,11.3901345146772,11.4470851872506,10601835.8118944,0.0,1.0
2019-08-29,16.61,17.11,16.55,16.82,6707863,11.8243833930493,12.180325096633,11.7816703886193,11.9738789085545,9422698.90330978,0.0,1.0
2019-08-30,16.51,17.07,16.5,16.78,4618034,11.7531950523326,12.1518497603463,11.7460762182609,11.9454035722678,6487065.09170613,0.0,1.0
2019-09-03,15.86,16.63,15.82,16.63,7288585,11.2904708376738,11.8386210611927,11.2619955013871,11.8386210611927,10238453.2728501,0.0,1.0
2019-09-04,16.12,16.35,15.89,15.92,6039057,11.4755605235373,11.6392937071858,11.3118273398888,11.3331838421039,8483210.78873037,0.0,1.0
2019-09-05,16.82,16.97,16.3,16.31,6772600,11.9738789085545,12.0806614196296,11.6036995368274,11.6108183708991,9513636.54751975,0.0,1.0
2019-09-06,16.71,17.07,16.62,16.9,4214519,11.8955717337661,12.1518497603463,11.831502227121,12.0308295811278,5920237.72090724,0.0,1.0
2019-09-09,17.87,18.0,16.64,16.64,7659913,12.7213564860802,12.8139013290119,11.8457398952643,11.8457398952643,10760066.7790245,0.0,1.0
2019-09-10,18.55,18.71,17.86,17.86,7783249,13.2054372029539,13.3193385481007,12.7142376520085,12.7142376520085,10933319.8690085,0.0,1.0
2019-09-11,18.65,18.87,17.77,18.65,6215766,13.2766255436707,13.4332398932475,12.6501681453634,13.2766255436707,8731438.23471498,0.0,1.0
2019-09-12,19.01,19.17,18.07,18.55,8187180,13.5329035702509,13.6468049153977,12.8637331675136,13.2054372029539,11500731.6051624,0.0,1.0
2019-09-13,18.87,19.67,18.67,19.29,7212475,13.4332398932475,14.0027466189813,13.290863211814,13.7322309242578,10131539.6979111,0.0,1.0
2019-09-16,19.44,19.57,18.54,18.58,6308277,13.8390134353329,13.9315582782646,13.1983183688823,13.226793705169,8861390.6947226,0.0,1.0
2019-09-17,19.36,19.49,18.85,19.27,7548675,13.7820627627595,13.8746076056912,13.4190022251041,13.7179932561144,10603808.0449678,0.0,1.0
2019-09-18,18.96,19.49,18.63,19.25,4865262,13.4973093998925,13.8746076056912,13.2623878755273,13.7037555879711,6834352.29844659,0.0,1.0
2019-09-19,18.85,19.4,18.78,19.21,3761010,13.4190022251041,13.8105380990462,13.3691703866024,13.6752802516844,5283182.5578932,0.0,1.0
2019-09-20,18.87,19.49,18.78,18.87,5679883,13.4332398932475,13.8746076056912,13.3691703866024,13.4332398932475,7978670.30304997,0.0,1.0
2019-09-23,18.52,18.88,18.42,18.64,4609399,13.1840807007389,13.4403587273192,13.1128923600222,13.269506709599,6474935.29641514,0.0,1.0
2019-09-24,18.43,18.74,18.1,18.69,3403662,13.1200111940939,13.3406950503157,12.8850896697286,13.3051008799574,4781207.09898771,0.0,1.0
2019-09-25,18.53,18.94,18.43,18.51,3995958,13.1911995348106,13.4830717317492,13.1200111940939,13.1769618666672,5613219.74886366,0.0,1.0
2019-09-26,19.0,19.01,18.26,18.47,5933767,13.5257847361792,13.5329035702509,12.9989910148754,13.1484865303805,8335307.3554716,0.0,1.0
2019-09-27,18.94,19.45,18.81,18.98,3882223,13.4830717317492,13.8461322694045,13.3905268888174,13.5115470680359,5453453.41795202,0.0,1.0
2019-09-30,19.59,19.65,19.04,19.04,3817507,13.945795946408,13.988508950838,13.5542600724659,13.5542600724659,5362545.27295463,0.0,1.0
2019-10-01,19.09,20.03,19.06,19.7,4623725,13.5898542428243,14.2590246455616,13.5684977406093,14.0241031211964,6495059.37833046,0.0,1.0
2019-10-02,18.15,18.78,17.9,18.78,4921806,12.920683840087,13.3691703866024,12.7427129882952,13.3691703866024,6913781.03555535,0.0,1.0
2019-10-03,18.56,18.56,17.56,18.03,6287747,13.2125560370256,13.2125560370256,12.5006726298583,12.8352578312269,8832551.70256001,0.0,1.0
2019-10-04,18.46,18.52,18.11,18.49,4503833,13.1413676963089,13.1840807007389,12.8922085038003,13.1627241985239,6326644.15921885,0.0,1.0
2019-10-07,18.47,18.78,18.37,18.5,3769977,13.1484865303805,13.3691703866024,13.0772981896638,13.1698430325956,5295778.72168873,0.0,1.0
2019-10-08,17.7,18.28,17.68,18.12,4211530,12.6003363068617,13.0132286830188,12.5860986387184,12.899327337872,5916038.99964209,0.0,1.0
2019-10-09,17.18,17.86,17.15,17.86,5305847,12.2301569351347,12.7142376520085,12.2088004329197,12.7142376520085,7453252.80316986,0.0,1.0
2019-10-10,16.84,17.4,16.57,17.26,7077750,11.9881165766978,12.3867712847115,11.7959080567626,12.2871076077081,9942288.20160768,0.0,1.0
2019-10-11,17.5,17.98,17.09,17.09,5964407,12.4579596254282,12.7996636608686,12.1660874284896,12.1660874284896,8378348.1114318,0.0,1.0
2019-10-14,17.48,17.62,17.0,17.48,5270243,12.4437219572849,12.5433856342883,12.1020179218446,12.4437219572849,7403238.9952323,0.0,1.0
2019-10-15,17.89,18.24,17.47,17.69,5311212,12.7355941542235,12.9847533467321,12.4366031232132,12.59321747279,7460789.14963613,0.0,1.0
2019-10-16,17.81,18.24,17.74,17.84,3645720,12.6786434816501,12.9847533467321,12.6288116431484,12.6999999838651,5121231.88052208,0.0,1.0
2019-10-17,18.1,18.18,17.8,17.89,4985861,12.8850896697286,12.942040342302,12.6715246475784,12.7355941542235,7003760.65771693,0.0,1.0
2019-10-18,16.31,17.4,16.31,16.99,15928234,11.6108183708991,12.3867712847115,11.6108183708991,12.0948990877729,22374779.1276389,0.0,1.0
2019-10-21,16.6,17.01,16.1,16.15,7504570,11.8172645589776,12.1091367559162,11.461322855394,11.4969170257523,10541852.6748104,0.0,1.0
2019-10-22,17.73,17.76,16.65,16.7,5576763,12.6216928090767,12.6430493112917,11.852858729336,11.8884528996944,7833815.1217636,0.0,1.0
2019-10-23,17.63,17.89,17.3,17.76,3685675,12.55050446836,12.7355941542235,12.3155829439948,12.6430493112917,5177357.64437291,0.0,1.0
2019-10-24,17.54,17.74,17.05,17.64,3748175,12.4864349617149,12.6288116431484,12.1376120922029,12.5576233024317,5265152.92007502,0.0,1.0
2019-10-25,17.76,18.11,17.35,17.45,3573708,12.6430493112917,12.8922085038003,12.3511771143531,12.4223654550699,5020074.86622035,0.0,1.0
2019-10-28,17.95,18.11,17.82,17.88,4015680,12.7783071586535,12.8922085038003,12.6857623157218,12.7284753201518,5640923.72370203,0.0,1.0
2019-10-29,17.75,17.92,17.51,17.85,2571918,12.6359304772201,12.7569506564385,12.4650784594999,12.7071188179368,3612835.99829075,0.0,1.0
2019-10-30,16.86,17.77,16.77,17.67,4236313,12.0023542448411,12.6501681453634,11.9382847381961,12.5789798046467,5950852.28472571,0.0,1.0
2019-10-31,17.04,17.05,16.41,16.8,5134096,12.1304932581313,12.1376120922029,11.6820067116159,11.9596412404111,7211989.98081608,0.0,1.0
2019-11-01,17.54,17.66,17.11,17.2,4024039,12.4864349617149,12.571860970575,12.180325096633,12.244394603278,5652665.81505553,0.0,1.0
2019-11-04,17.52,17.88,17.4,17.67,4016215,12.4721972935716,12.7284753201518,12.3867712847115,12.5789798046467,5641675.25126202,0.0,1.0
2019-11-05,17.76,18.18,17.65,17.74,5736474,12.6430493112917,12.942040342302,12.5647421365033,12.6288116431484,8058165.06220613,0.0,1.0
2019-11-06,17.95,17.99,17.34,17.78,4728192,12.7783071586535,12.8067824949402,12.3440582802815,12.6572869794351,6641806.72339881,0.0,1.0
2019-11-07,18.08,18.3,17.86,18.15,5711655,12.8708520015853,13.0274663511621,12.7142376520085,12.920683840087,8023301.20704369,0.0,1.0
2019-11-08,17.75,17.92,17.33,17.92,5220254,12.6359304772201,12.7569506564385,12.3369394462098,12.7569506564385,7333018.22663914,0.0,1.0
2019-11-11,17.51,17.69,17.22,17.34,4681058,12.4650784594999,12.59321747279,12.2586322714214,12.3440582802815,6575596.44299972,0.0,1.0
2019-11-12,17.53,17.95,17.34,17.66,5275603,12.4793161276433,12.7783071586535,12.3440582802815,12.571860970575,7410768.31807649,0.0,1.0
2019-11-13,17.19,17.3,16.97,17.2,4867207,12.2372757692064,12.3155829439948,12.0806614196296,12.244394603278,6837084.4874264,0.0,1.0
2019-11-14,17.58,17.68,17.09,17.09,5171986,12.5149102980016,12.5860986387184,12.1660874284896,12.1660874284896,7265214.98875775,0.0,1.0
2019-11-15,18.07,18.2,17.74,17.79,5928651,12.8637331675136,12.9562780104454,12.6288116431484,12.6644058135068,8328120.78538372,0.0,1.0
2019-11-18,17.87,18.15,17.75,18.01,5724543,12.7213564860802,12.920683840087,12.6359304772201,12.8210201630836,8041405.29525564,0.0,1.0
2019-11-19,17.18,17.68,16.9,17.51,7618875,12.2301569351347,12.5860986387184,12.0308295811278,12.4650784594999,10702419.6986364,0.0,1.0
2019-11-20,15.89,17.1,15.8,17.08,19770064,11.3118273398888,12.1732062625613,11.2477578332438,12.158968594418,27771491.5124481,0.0,1.0
2019-11-21,17.17,18.02,15.82,16.26,27682237,12.4366031232132,13.0522765451545,11.4587688648359,11.7774704008996,38218153.6695365,0.3,1.0
2019-11-22,18.01,18.32,16.92,17.32,17926508,13.0450333284257,13.2695730470161,12.2555227049952,12.545251374144,24749374.0300749,0.0,1.0
2019-11-25,19.17,19.25,17.79,18.15,12597775,13.8852464689573,13.9431922027871,12.8856825603939,13.1464383626278,17392514.2265145,0.0,1.0
2019-11-26,19.08,19.46,18.66,19.03,18856303,13.8200575183988,14.0952997540902,13.5158424157926,13.7838414347552,26033050.9305785,0.0,1.0
2019-11-27,19.28,19.35,18.85,19.03,4686517,13.9649218529733,14.0156243700743,13.6534635336383,13.7838414347552,6470215.06538271,0.0,1.0
2019-11-29,19.14,19.4,19.02,19.28,4604952,13.8635168187712,14.0518404537179,13.7765982180265,13.9649218529733,6357606.25764597,0.0,1.0
2019-12-02,18.16,19.29,18.14,19.25,11368696,13.1536815793566,13.972165069702,13.1391951458991,13.9431922027871,15695645.2164702,0.0,1.0
2019-12-03,17.33,17.87,17.3,17.78,7430288,12.5524945908727,12.9436282942237,12.5307649406866,12.8784393436652,10258270.9841301,0.0,1.0
2019-12-04,18.7,18.77,17.36,17.5,12443335,13.5448152827075,13.5955177998085,12.5742242410589,12.675629275261,17179294.0430183,0.0,1.0
2019-12-05,18.07,18.84,17.92,18.78,9633263,13.0884926287981,13.6462203169096,12.9798443778673,13.6027610165372,13299702.8265114,0.0,1.0
2019-12-06,17.82,18.52,17.74,18.3,7411252,12.9074122105801,13.4144373815905,12.8494664767503,13.2550866135586,10231989.8431495,0.0,1.0
2019-12-09,17.39,18.12,17.37,17.75,7209770,12.5959538912451,13.1247087124417,12.5814674577876,12.856709693479,9953823.37713579,0.0,1.0
2019-12-10,17.83,17.88,16.99,17.3,10622012,12.9146554273088,12.9508715109524,12.3062252220962,12.5307649406866,14664771.7413755,0.0,1.0
2019-12-11,17.3,17.73,17.08,17.68,7715318,12.5307649406866,12.8422232600216,12.3714141726547,12.806007176378,10651783.9917829,0.0,1.0
2019-12-12,18.48,18.53,17.16,17.32,9088771,13.3854645146756,13.4216805983192,12.4293599064845,12.545251374144,12547976.0448994,0.0,1.0
2019-12-13,17.7,18.56,17.69,18.45,7826446,12.8204936098354,13.4434102485054,12.8132503931067,13.3637348644895,10805207.5384778,0.0,1.0
2019-12-16,17.88,18.13,17.62,17.94,9455699,12.9508715109524,13.1319519291704,12.7625478760056,12.9943308113247,13054557.6007778,0.0,1.0
2019-12-17,17.91,18.13,17.61,17.91,6175858,12.9726011611385,13.1319519291704,12.7553046592769,12.9726011611385,8526402.33104127,0.0,1.0
2019-12-18,18.5,18.65,17.92,17.92,6642478,13.3999509481331,13.5085991990639,12.9798443778673,12.9798443778673,9170618.86835643,0.0,1.0
2019-12-19,18.4,18.63,18.16,18.56,4964058,13.3275187808458,13.4941127656064,13.1536815793566,13.4434102485054,6853388.74414277,0.0,1.0
2019-12-20,18.48,18.94,18.23,18.51,13639118,13.3854645146756,13.7186524841968,13.2043840964576,13.4071941648618,18830194.5265818,0.0,1.0
2019-12-23,18.27,18.65,18.11,18.64,5044252,13.2333569633725,13.5085991990639,13.117465495713,13.5013559823351,6964104.74644323,0.0,1.0
2019-12-24,18.22,18.41,18.13,18.34,1913536,13.1971408797289,13.3347619975746,13.1319519291704,13.2840594804735,2641831.76020746,0.0,1.0
2019-12-26,18.39,18.5,18.14,18.28,3687979,13.3202755641171,13.3999509481331,13.1391951458991,13.2406001801012,5091631.43686776,0.0,1.0
2019-12-27,18.21,18.55,18.05,18.41,4052054,13.1898976630002,13.4361670317767,13.0740061953406,13.3347619975746,5594274.13504405,0.0,1.0
2019-12-30,18.07,18.36,17.9,18.2,3963132,13.0884926287981,13.298545913931,12.9653579444098,13.1826544462714,5471508.23788761,0.0,1.0
2019-12-31,18.12,18.14,17.61,17.97,5201059,13.1247087124417,13.1391951458991,12.7553046592769,13.0160604615109,7180592.81503606,0.0,1.0
2020-01-02,17.49,18.26,17.27,18.25,7396091,12.6683860585323,13.2261137466438,12.5090352905004,13.218870529915,10211058.5351854,0.0,1.0
2020-01-03,18.86,19.09,17.88,18.02,16166927,13.660706750367,13.8273007351276,12.9508715109524,13.0522765451545,22320092.8613601,0.0,1.0
2020-01-06,18.16,18.72,18.02,18.7,8904839,13.1536815793566,13.5593017161649,13.0522765451545,13.5448152827075,12294039.1451919,0.0,1.0
2020-01-07,18.02,18.55,17.89,18.13,5740895,13.0522765451545,13.4361670317767,12.9581147276811,13.1319519291704,7925891.51341609,0.0,1.0
2020-01-08,18.15,18.51,17.9,18.2,5397464,13.1464383626278,13.4071941648618,12.9653579444098,13.1826544462714,7451749.96434687,0.0,1.0
2020-01-09,18.96,19.29,18.11,18.31,16608366,13.7331389176542,13.972165069702,13.117465495713,13.2623298302874,22929544.4579824,0.0,1.0
2020-01-10,19.41,19.69,18.89,19.13,11790500,14.0590836704466,14.2618937388508,13.6824364005532,13.8562736020425,16277988.6914728,0.0,1.0
2020-01-13,20.19,20.23,19.28,19.3,7490400,14.6240545752868,14.6530274422017,13.9649218529733,13.9794082864307,10341261.7356862,0.0,1.0
2020-01-14,20.03,20.36,19.85,20.29,4812579,14.5081631076273,14.7471892596751,14.3777852065103,14.696486742574,6644256.52337216,0.0,1.0
2020-01-15,19.79,20.2,19.73,19.96,3782892,14.334325906138,14.6312977920156,14.2908666057657,14.4574605905263,5222668.52101802,0.0,1.0
2020-01-16,20.28,20.31,19.98,19.99,4081297,14.6892435258453,14.7109731760315,14.4719470239837,14.4791902407124,5634647.08134022,0.0,1.0
2020-01-17,20.16,20.28,19.94,20.24,5016221,14.6023249251007,14.6892435258453,14.4429741570688,14.6602706589304,6925405.08985439,0.0,1.0
2020-01-21,20.29,20.57,19.93,20.32,4776519,14.696486742574,14.8992968109782,14.4357309403401,14.7182163927602,6594472.01277343,0.0,1.0
2020-01-22,19.98,20.5,19.95,20.5,4145460,14.4719470239837,14.8485942938772,14.4502173737975,14.8485942938772,5723230.65187675,0.0,1.0
2020-01-23,21.0,21.24,20.35,20.78,10318558,15.2107551303132,15.3845923318025,14.7399460429464,15.0514043622813,14245822.5212083,0.0,1.0
2020-01-24,20.74,21.09,20.49,21.09,6851299,15.0224314953665,15.2759440808717,14.8413510771484,15.2759440808717,9458917.57295268,0.0,1.0
2020-01-27,20.18,20.47,20.04,20.24,7101549,14.6168113585581,14.826864643691,14.515406324356,14.6602706589304,9804413.24065476,0.0,1.0
2020-01-28,20.56,20.77,20.22,20.44,4140444,14.8920535942495,15.0441611455526,14.645784225473,14.8051349935048,5716305.55189995,0.0,1.0
2020-01-29,23.22,23.63,22.34,23.0,32146187,16.8187492440892,17.1157211299667,16.1813461719618,16.6593984760573,44381092.274286,0.0,1.0
2020-01-30,23.41,23.46,22.72,22.91,9088471,16.9563703619349,16.9925864455785,16.4565884076531,16.5942095254988,12547561.8642787,0.0,1.0
2020-01-31,23.16,23.21,22.76,23.13,10433390,16.7752899437168,16.8115060273604,16.485561274568,16.7535602935307,14404359.8179658,0.0,1.0
2020-02-03,22.44,23.12,22.41,22.88,8810721,16.253778339249,16.746317076802,16.2320486890628,16.5724798753127,12164099.6396863,0.0,1.0
2020-02-04,23.8,24.09,22.12,22.51,16149232,17.238855814355,17.4489090994879,16.0219954039299,16.30448085635,22295663.1077537,0.0,1.0
2020-02-05,24.57,24.7,23.64,23.98,9957360,17.7965835024664,17.8907453199398,17.1229643466954,17.3692337154719,13747151.8151837,0.0,1.0
2020-02-06,23.98,24.86,23.94,24.64,7467192,17.3692337154719,18.0066367875993,17.340260848557,17.8472860195675,10309220.7228749,0.0,1.0
2020-02-07,23.58,23.91,23.35,23.84,5206706,17.0795050463231,17.3185311983709,16.9129110615625,17.2678286812698,7188389.07491824,0.0,1.0
2020-02-10,24.14,25.26,23.37,25.11,10399779,17.4851251831315,18.2963654567482,16.92739749502,18.1877172058174,14357956.4018333,0.0,1.0
2020-02-11,24.59,24.96,24.21,24.3,8710178,17.8110699359239,18.0790689548865,17.5358277002325,17.601016650791,12025289.7658891,0.0,1.0
2020-02-12,24.72,24.94,24.51,24.83,5240147,17.9052317533972,18.0645825214291,17.7531242020941,17.9849071374132,7234557.78869898,0.0,1.0
2020-02-13,24.28,24.62,23.84,24.4,6895745,17.5865302173335,17.83279958611,17.2678286812698,17.6734488180782,9520279.81249992,0.0,1.0
2020-02-14,24.34,24.65,24.15,24.46,3692969,17.6299895177059,17.8545292362962,17.4923683998602,17.7169081184505,5098520.64119074,0.0,1.0
2020-02-18,24.09,24.43,23.77,24.25,5995111,17.4489090994879,17.6951784682644,17.2171261641688,17.5648005671474,8276862.64892277,0.0,1.0
2020-02-19,24.6,24.6,24.11,24.24,3914501,17.8183131526526,17.8183131526526,17.4633955329453,17.5575573504187,5404368.17868275,0.0,1.0
2020-02-20,23.42,24.96,21.81,22.46,33272588,17.1809100805252,18.3106539543087,15.9998142124788,16.4766541592056,45355223.1696552,0.3,1.0
2020-02-21,24.07,24.43,23.56,23.97,12587504,17.657750027252,17.9218459977468,17.283614069051,17.5843900354479,17158540.6301706,0.0,1.0
2020-02-24,23.65,23.7,22.62,23.23,9806040,17.3496380616747,17.3863180575767,16.5940301460922,17.0415260960974,13367013.4890188,0.0,1.0
2020-02-25,23.5,23.77,23.09,23.59,11854092,17.2395980739685,17.4376700518396,16.9388221075716,17.3056220665922,16158796.788925,0.0,1.0
2020-02-26,22.78,23.72,22.74,23.6,16448575,16.7114061329788,17.4009900559376,16.6820621362572,17.3129580657726,22421724.1516594,0.0,1.0
2020-02-27,23.05,23.36,20.61,21.07,17192790,16.9094781108499,17.1368940854427,15.1194943108294,15.4569502731283,23436194.0032744,0.0,1.0
2020-02-28,21.66,22.94,21.33,22.47,12412428,15.8897742247727,16.8287821198654,15.6476862518191,16.483990158386,16919887.3864959,0.0,1.0
2020-03-02,22.25,22.34,21.15,21.84,9563466,16.322598176417,16.3886221690407,15.5156382665716,16.0218222100201,13036350.9657082,0.0,1.0
2020-03-03,22.08,23.11,21.9,22.32,7991477,16.19788619035,16.9534941059324,16.0658382051026,16.3739501706799,10893508.5779972,0.0,1.0
2020-03-04,24.35,24.49,22.08,22.26,10544402,17.8631580043035,17.9658619928293,16.19788619035,16.3299341755974,14373504.8773651,0.0,1.0
2020-03-05,23.31,24.52,23.0,23.54,10134360,17.1002140895407,17.9878699903705,16.8727981149479,17.2689420706901,13814559.8858023,0.0,1.0
2020-03-06,22.25,22.71,21.74,22.27,9203992,16.322598176417,16.6600541387159,15.948462218216,16.3372701747778,12546337.2795564,0.0,1.0
2020-03-09,20.6,21.86,20.0,20.9,7879390,15.112158311649,16.0364942083809,14.6719983608242,15.3322382870613,10740718.2119632,0.0,1.0
2020-03-10,20.77,21.7,20.14,21.55,7152748,15.236870297716,15.9191182214943,14.77470234935,15.8090782337881,9750202.83412595,0.0,1.0
2020-03-11,19.62,20.71,19.48,20.26,13331978,14.3932303919686,15.1928543026335,14.2905264034428,14.862734339515,18173363.5352601,0.0,1.0
2020-03-12,15.84,18.14,15.79,18.14,9756127,11.6202227017728,13.3075025132676,11.5835427058707,13.3075025132676,13298975.0408504,0.0,1.0
2020-03-13,16.12,16.92,15.4,16.62,9865333,11.8256306788243,12.4125106132573,11.2974387378347,12.192430637845,13447838.1981578,0.0,1.0
2020-03-16,11.65,14.33,10.04,14.33,15531725,8.54643904518013,10.5124868255306,7.36534317713377,10.5124868255306,21171928.4831319,0.0,1.0
2020-03-17,10.13,11.82,8.0,11.79,24314432,7.43136716975748,8.67115103124713,5.8687993443297,8.64914303370589,33143994.9787918,0.0,1.0
2020-03-18,9.79,10.19,8.07,9.44,12106177,7.18194319762347,7.47538316483995,5.92015133859258,6.92518322630904,16502424.1446547,0.0,1.0
2020-03-19,10.74,11.21,8.51,9.49,11710864,7.87886311976262,8.22365508124199,6.24293530253072,6.96186322221111,15963556.8543536,0.0,1.0
2020-03-20,9.78,11.23,9.45,10.83,12430779,7.17460719844306,8.23832707960282,6.93251922548946,7.94488711238633,16944902.3838381,0.0,1.0
2020-03-23,9.17,9.75,8.52,9.69,7752578,6.72711124843792,7.15259920090182,6.25027130171113,7.10858320581935,10567855.597231,0.0,1.0
2020-03-24,12.75,13.2,9.62,9.67,14742445,9.35339895502546,9.683518918144,7.05723121155646,7.09391120745852,20096028.6900847,0.0,1.0
2020-03-25,13.93,15.18,12.5,13.18,13340687,10.2190468583141,11.1360467558656,9.16999897551516,9.66884691978318,18185235.1287347,0.0,1.0
2020-03-26,13.14,14.72,12.97,14.35,9410521,9.63950292306153,10.7985907935666,9.51479093699453,10.5271588238914,12827865.3917071,0.0,1.0
2020-03-27,12.59,13.22,11.5,12.33,9618618,9.23602296813887,9.69819091650483,8.43639905747394,9.04528698944815,13111530.9086766,0.0,1.0
2020-03-30,11.79,12.58,11.01,12.31,12001829,8.64914303370589,9.22868696895845,8.07693509763375,9.03061499108733,16360183.1254918,0.0,1.0
2020-03-31,11.56,12.45,11.45,11.69,7992883,8.48041505255642,9.13331897961309,8.39971906157188,8.57578304190177,10895425.154002,0.0,1.0
2020-04-01,10.23,11.01,9.65,10.59,10127883,7.5047271615616,8.07693509763375,7.0792392090977,7.76882313205644,13805730.8226567,0.0,1.0
2020-04-02,10.15,10.23,9.32,10.05,15477916,7.44603916811831,7.5047271615616,6.8371512361441,7.37267917631419,21098579.238296,0.0,1.0
2020-04-03,11.34,11.51,10.11,10.14,11864564,8.31902307058735,8.44373505665435,7.41669517139666,7.43870316893789,16173071.5996801,0.0,1.0
2020-04-06,12.55,13.09,11.55,12.12,13755862,9.20667897141722,9.60282292715947,8.473079053376,8.89123100665949,18751177.1221698,0.0,1.0
2020-04-07,13.24,14.79,12.99,13.8,9002091,9.71286291486565,10.8499427878295,9.52946293535535,10.1236788689687,12271117.7831597,0.0,1.0
2020-04-08,14.58,15.08,13.35,13.42,9083419,10.6958868050409,11.0626867640615,9.79355890585019,9.84491090011307,12381979.3004526,0.0,1.0
2020-04-09,14.93,16.96,14.69,15.65,12328469,10.9526467763553,12.441854609979,10.7765827960254,11.480838717345,16805439.4456835,0.0,1.0
2020-04-13,13.71,14.95,13.48,14.93,6748284,10.057654876345,10.9673187747161,9.88892689519554,10.9526467763553,9198861.44210407,0.0,1.0
2020-04-14,14.07,15.05,13.7,14.28,6609697,10.3217508468399,11.0406787665202,10.0503188771646,10.4758068296285,9009947.8441172,0.0,1.0
2020-04-15,12.62,13.16,12.18,12.98,6958192,9.2580309656801,9.65417492142236,8.93524700174197,9.52212693617494,9484995.60711388,0.0,1.0
2020-04-16,12.24,12.85,12.04,12.75,3900724,8.97926299682444,9.42675894682958,8.8325430132162,9.35339895502546,5317236.14475767,0.0,1.0
2020-04-17,13.78,13.94,12.91,13.01,7100222,10.1090068706079,10.2263828574945,9.47077494191205,9.54413493371617,9678602.49897292,0.0,1.0
2020-04-20,12.54,13.5,12.43,13.13,5466342,9.1993429722368,9.90359889355637,9.11864698125227,9.63216692388112,7451393.96225084,0.0,1.0
2020-04-21,12.06,12.68,11.81,11.85,4728123,8.84721501157702,9.30204696076257,8.66381503206672,8.69315902878837,6445097.50304305,0.0,1.0
2020-04-22,10.19,12.4,8.8,12.31,49445562,7.47538316483995,9.09663898371103,6.45567927876267,9.03061499108733,67401264.3458641,0.0,1.0
2020-04-23,10.63,11.3,10.01,10.06,20244412,7.79816712877809,8.2896790738657,7.34333517959254,7.3800151754946,27595984.5443476,0.0,1.0
2020-04-24,10.31,10.97,10.05,10.75,8736796,7.5634151550049,8.0475911009121,7.37267917631419,7.88619911894303,11909483.3370867,0.0,1.0
2020-04-27,11.5,11.59,10.12,10.5,8745992,8.43639905747394,8.50242305009765,7.42403117057707,7.70279913943273,11922018.7801448,0.0,1.0
2020-04-28,12.58,12.92,11.71,12.15,10711243,9.22868696895845,9.47811094109247,8.5904550402626,8.91323900420073,14600932.6563178,0.0,1.0
2020-04-29,12.78,13.63,12.64,13.21,8891054,9.37540695256669,9.99896688290173,9.27270296404093,9.69085491732442,12119758.7149955,0.0,1.0
2020-04-30,11.89,12.64,11.63,12.44,17246620,8.72250302551002,9.27270296404093,8.5317670468193,9.12598298043268,23509571.8740676,0.0,1.0
2020-05-01,12.0,12.05,11.3,11.53,6706071,8.80319901649455,8.83987901239661,8.2896790738657,8.45840705501518,9141319.17831439,0.0,1.0
2020-05-04,12.04,12.19,11.25,11.56,7037121,8.8325430132162,8.94258300092238,8.25299907796364,8.48041505255642,9592586.94955942,0.0,1.0
2020-05-05,11.62,12.54,11.52,12.19,13242672,8.52443104763889,9.1993429722368,8.45107105583477,8.94258300092238,18051626.8804382,0.0,1.0
2020-05-06,10.99,12.0,10.8,11.74,8595272,8.06226309927293,8.80319901649455,7.9228791148451,8.61246303780383,11716566.1944869,0.0,1.0
2020-05-07,11.18,11.73,11.06,11.14,5579542,8.20164708370075,8.60512703862342,8.11361509353581,8.17230308697911,7605701.50402682,0.0,1.0
2020-05-08,12.22,12.54,11.41,11.43,10235744,8.96459099846362,9.1993429722368,8.37037506485023,8.38504706321106,13952760.5555498,0.0,1.0
2020-05-11,11.53,12.08,11.24,12.0,7495362,8.45840705501518,8.86188700993785,8.24566307878323,8.80319901649455,10217233.9659107,0.0,1.0
2020-05-12,11.24,12.02,11.22,11.7,5820969,8.24566307878323,8.81787101485537,8.2309910804224,8.58311904108218,7934800.50480729,0.0,1.0
2020-05-13,10.6,11.22,10.25,11.22,11355766,7.77615913123685,8.2309910804224,7.51939915992243,8.2309910804224,15479508.2724669,0.0,1.0
2020-05-14,10.48,11.32,10.03,10.24,9827144,7.68812714107191,8.30435107222653,7.35800717795336,7.51206316074202,13395781.2130616,0.0,1.0
2020-05-15,10.86,11.2,10.06,10.25,8898083,7.96689510992757,8.21631908206158,7.3800151754946,7.51939915992243,12129340.2318784,0.0,1.0
2020-05-18,12.77,12.9,11.54,11.61,15579476,9.36807095338628,9.46343894273164,8.46574305419559,8.51709504845848,21237019.8208293,0.0,1.0
2020-05-19,12.51,13.11,12.16,12.54,9403459,9.17733497469557,9.61749492552029,8.92057500338114,9.1993429722368,12818238.8911768,0.0,1.0
2020-05-20,12.22,12.87,11.51,12.64,13944644,8.96459099846362,9.4414309451904,8.44373505665435,9.27270296404093,19008513.5740386,0.0,1.0
2020-05-21,14.45,14.83,13.01,13.26,28677537,10.6005188156955,10.8792867845512,9.54413493371617,9.72753491322648,39091521.5429304,0.0,1.0
2020-05-22,15.08,15.18,14.21,14.5,12096785,11.0626867640615,11.1360467558656,10.4244548353656,10.6371988115976,16489621.5259942,0.0,1.0
2020-05-26,16.68,16.98,15.68,15.8,13531323,12.2364466329274,12.4565266083398,11.5028467148862,11.5908787050512,18445098.8436995,0.0,1.0
2020-05-27,17.2,17.63,16.07,17.27,10452304,12.6179185903089,12.9333665550666,11.7889506829223,12.6692705845717,14247962.3333502,0.0,1.0
2020-05-28,16.28,17.32,16.16,17.24,10964706,11.9430066657109,12.7059505804738,11.854974675546,12.6472625870305,14946438.4201091,0.0,1.0
2020-05-29,16.19,16.63,15.51,15.75,7885830,11.8769826730872,12.1997666370254,11.3781347288192,11.5541987091491,10749496.8388982,0.0,1.0
2020-06-01,16.54,17.15,15.97,16.25,7625661,12.1337426444017,12.5812385944068,11.7155906911182,11.9209986681697,10394849.8527116,0.0,1.0
2020-06-02,16.8,16.9,16.07,16.84,7707254,12.3244786230924,12.3978386148965,11.7889506829223,12.353822619814,10506072.6023241,0.0,1.0
2020-06-03,18.31,18.69,17.25,17.25,9155211,13.4322144993346,13.7109824681903,12.6545985862109,12.6545985862109,12479841.9068058,0.0,1.0
2020-06-04,17.85,18.3,17.47,17.93,14751346,13.0947585370356,13.4248785001542,12.81599056818,13.1534465304789,20108162.0065985,0.0,1.0
2020-06-05,18.68,19.88,18.52,19.14,10919988,13.7036464690098,14.5839663706593,13.5862704821233,14.0411024313088,14885481.4885442,0.0,1.0
2020-06-08,19.31,19.74,18.82,19.58,9461642,14.1658144173758,14.4812623821335,13.8063504575356,14.3638863952469,12897550.5139962,0.0,1.0
2020-06-09,18.05,18.86,17.87,18.7,8065070,13.2414785206439,13.8356944542573,13.1094305353965,13.7183184673707,10993826.2009824,0.0,1.0
2020-06-10,17.46,18.26,17.29,17.92,6953694,12.8086545689996,13.3955345034325,12.6839425829326,13.1461105312985,9478864.19966767,0.0,1.0
2020-06-11,15.48,16.45,15.04,15.75,8242554,11.356126731278,12.0677186517779,11.0333427673398,11.5541987091491,11235761.8877718,0.0,1.0
2020-06-12,15.65,16.87,15.04,16.49,7282507,11.480838717345,12.3758306173553,11.0333427673398,12.0970626484996,9927082.62487955,0.0,1.0
2020-06-15,15.52,15.84,14.41,14.74,6342184,11.3854707279996,11.6202227017728,10.5711748189739,10.8132627919275,8645289.95168688,0.0,1.0
2020-06-16,16.14,16.99,15.77,16.57,7182015,11.8403026771852,12.4638626075202,11.5688707075099,12.1557506419429,9790097.876751,0.0,1.0
2020-06-17,15.46,16.1,15.2,16.08,6367428,11.3414547329171,11.8109586804635,11.1507187542264,11.7962866821027,8679701.07875927,0.0,1.0
2020-06-18,15.62,15.86,14.97,15.19,4483233,11.4588307198037,11.6348947001336,10.981990773077,11.143382755046,6111277.94557381,0.0,1.0
2020-06-19,14.48,15.95,14.44,15.9,10330482,10.6225268132368,11.7009186927573,10.5931828165151,11.6642386968553,14081901.7913516,0.0,1.0
2020-06-22,14.65,14.95,14.21,14.5,5795352,10.7472387993038,10.9673187747161,10.4244548353656,10.6371988115976,7899880.92620589,0.0,1.0
2020-06-23,14.69,14.92,14.32,14.92,4827423,10.7765827960254,10.9453107771749,10.5051508263502,10.9453107771749,6580457.38730414,0.0,1.0
2020-06-24,13.86,14.4,13.44,14.4,6530974,10.1676948640512,10.5638388197935,9.85958289847389,10.5638388197935,8902637.30868234,0.0,1.0
2020-06-25,14.13,14.31,13.18,13.57,10093157,10.3657668419223,10.4978148271697,9.66884691978318,9.95495088781925,13758394.3942494,0.0,1.0
2020-06-26,13.86,14.45,13.71,14.13,7638258,10.1676948640512,10.6005188156955,10.057654876345,10.3657668419223,10412021.3377272,0.0,1.0
2020-06-29,15.12,15.18,13.9,14.04,7133221,11.0920307607831,11.1360467558656,10.1970388607729,10.2997428492986,9723584.78316963,0.0,1.0
2020-06-30,14.97,15.13,14.63,14.99,4578251,10.981990773077,11.0993667599635,10.7325668009429,10.9966627714378,6240800.86080759,0.0,1.0
2020-07-01,15.1,15.64,14.94,15.03,6266842,11.0773587624223,11.4735027181646,10.9599827755357,11.0260067681594,8542588.19539282,0.0,1.0
2020-07-02,15.11,15.81,14.83,15.65,4468419,11.0846947616027,11.5982147042316,10.8792867845512,11.480838717345,6091084.37734174,0.0,1.0
2020-07-06,15.62,16.0,15.27,15.55,4896268,11.4588307198037,11.7375986886594,11.2020707484893,11.4074787255409,6674302.81763602,0.0,1.0
2020-07-07,15.15,15.53,15.11,15.37,3196608,11.1140387583244,11.39280672718,11.0846947616027,11.2754307402934,4357426.87722112,0.0,1.0
2020-07-08,15.67,15.69,14.86,15.09,3990871,11.4955107157058,11.5101827140666,10.9012947820924,11.0700227632419,5440119.20101632,0.0,1.0
2020-07-09,15.52,15.81,15.07,15.61,6539605,11.3854707279996,11.5982147042316,11.0553507648811,11.4514947206233,8914402.57717235,0.0,1.0
2020-07-10,15.93,15.94,15.23,15.47,5170808,11.6862466943965,11.6935826935769,11.1727267517677,11.3487907320976,7048539.50066761,0.0,1.0
2020-07-13,16.39,16.81,15.94,16.09,6075282,12.0237026566955,12.3318146222728,11.6935826935769,11.8036226812831,8281464.93830263,0.0,1.0
2020-07-14,16.66,16.74,16.12,16.36,4755893,12.2217746345666,12.2804626280099,11.8256306788243,12.0016946591542,6482951.92384798,0.0,1.0
2020-07-15,18.04,18.12,17.08,17.39,6020252,13.2341425214635,13.2928305149068,12.5298866001439,12.7573025747367,8206451.29851525,0.0,1.0
2020-07-16,18.46,18.49,17.33,17.72,5043556,13.5422544870408,13.564262484582,12.7132865796542,12.9993905476903,6875077.1039708,0.0,1.0
2020-07-17,18.5,18.65,18.15,18.54,4427449,13.5715984837624,13.6816384714686,13.314838512448,13.6009424804841,6035236.49760179,0.0,1.0
2020-07-20,18.28,18.42,17.77,18.38,3566715,13.4102065017934,13.5129104903191,13.0360705435923,13.4835664935975,4861934.83980136,0.0,1.0
2020-07-21,18.87,19.27,18.25,18.37,5050256,13.8430304534377,14.1364704206542,13.3881985042521,13.4762304944171,6884210.14752114,0.0,1.0
2020-07-22,19.41,19.46,18.44,18.65,5954093,14.2391744091799,14.275854405082,13.52758248868,13.6816384714686,8116267.26444853,0.0,1.0
2020-07-23,19.36,19.835,19.06,19.23,5304712,14.2024944132779,14.5509543743474,13.9824144378655,14.1071264239325,7231069.51015496,0.0,1.0
2020-07-24,19.19,19.7601,19.11,19.34,4142329,14.0777824272109,14.4960077404862,14.0190944337676,14.187822414917,5646577.78460559,0.0,1.0
2020-07-27,19.16,19.28,18.85,19.09,3392093,14.0557744296696,14.1438064198346,13.8283584550769,14.0044224354067,4623900.46206282,0.0,1.0
2020-07-28,19.12,19.48,19.055,19.09,2998547,14.026430432948,14.2905264034428,13.9787464382753,14.0044224354067,4087441.84160547,0.0,1.0
2020-07-29,25.88,26.655,23.21,23.55,39023863,18.9855658789066,19.5541058153885,17.0268540977365,17.2762780698706,53195020.9375673,0.0,1.0
2020-07-30,24.54,25.1599,24.18,24.77,10562553,18.0025419887314,18.4573005779251,17.7384460182365,18.1712699698808,14398247.2465415,0.0,1.0
2020-07-31,24.41,24.91,23.87,24.42,5620433,17.907173999386,18.2739739584066,17.5110300436437,17.9145099985664,7661441.69564132,0.0,1.0
2020-08-03,24.38,24.635,23.79,24.37,4712848,17.8851660018448,18.0722339809453,17.4523420502004,17.8778300026643,6424275.52688907,0.0,1.0
2020-08-04,24.95,25.31,24.58,24.73,4722244,18.3033179551283,18.5674139256231,18.031885985453,18.1419259731592,6437083.59811281,0.0,1.0
2020-08-05,25.52,26.06,25.1,25.33,4082676,18.7214699084117,19.117613864154,18.4133579428344,18.5820859239839,5565262.34476849,0.0,1.0
2020-08-06,25.26,25.7,25.2,25.52,2830483,18.530733929721,18.8535178936592,18.4867179346386,18.7214699084117,3858346.94141963,0.0,1.0
2020-08-07,26.04,26.075,25.07,25.13,3426185,19.1029418657932,19.1286178629246,18.3913499452932,18.4353659403757,4670372.65918494,0.0,1.0
2020-08-10,27.49,27.69,26.26,26.32,7368430,20.1666617469529,20.3133817305612,19.2643338477622,19.3083498428447,10044207.774279,0.0,1.0
2020-08-11,26.93,28.17,26.85,27.85,8763312,19.7558457928499,20.665509691221,19.6971577994066,20.4307577174478,11945628.3792928,0.0,1.0
2020-08-12,27.0,27.3,26.63,27.3,9832165,19.8071977871127,20.0272777625251,19.5357658174375,20.0272777625251,13402625.5431611,0.0,1.0
2020-08-13,26.54,27.07,26.24,26.82,7619484,19.4697418248138,19.8585497813756,19.2496618494014,19.6751498018653,10386429.7318146,0.0,1.0
2020-08-14,26.54,26.89,26.36,26.66,7175597,19.4697418248138,19.7265017961282,19.3376938395664,19.5577738149787,9781349.23891428,0.0,1.0
2020-08-17,28.8,29.135,26.58,26.78,8346858,21.1276776395869,21.3734336121307,19.4990858215354,19.6458058051437,11377942.9287383,0.0,1.0
2020-08-18,28.18,28.84,27.41,28.54,5639002,20.6728456904014,21.1570216363086,20.1079737535096,20.9369416608962,7686753.85768405,0.0,1.0
2020-08-19,28.47,28.63,27.615,27.83,7083855,20.8855896666333,21.0029656535199,20.2583617367081,20.4160857190869,9656291.97303434,0.0,1.0
2020-08-20,29.57,31.33,28.8,29.31,22998790,21.6925495764787,22.9836854322312,21.1276776395869,21.5018135977879,31350589.6530211,0.0,1.0
2020-08-21,29.97,30.01,28.9522,29.83,6340239,21.9859895436951,22.0153335404168,21.2393315471128,21.8832855551694,8642638.64277562,0.0,1.0
2020-08-24,29.63,30.46,29.21,30.0,5889759,21.7365655715611,22.3454535035353,21.4284536059838,22.0079975412364,8028570.9623936,0.0,1.0
2020-08-25,30.62,30.97,29.93,30.16,5849338,22.4628294904219,22.7195894617363,21.9566455469735,22.125373528123,7973471.44696846,0.0,1.0
2020-08-26,30.76,30.99,30.33,30.99,3518209,22.5655334789477,22.7342614600972,22.25008551419,22.7342614600972,4795814.33077853,0.0,1.0
2020-08-27,29.93,31.07,29.91,30.99,3425504,21.9566455469735,22.7929494535405,21.9419735486127,22.7342614600972,4669444.3602808,0.0,1.0
2020-08-28,29.67,30.24,29.445,29.98,4007345,21.7659095682828,22.1840615215663,21.6008495867235,21.9933255428755,5462575.58302354,0.0,1.0
2020-08-31,29.4,29.98,29.28,29.58,3802904,21.5678375904116,21.9933255428755,21.4798056002467,21.6998855756591,5183893.70892264,0.0,1.0
2020-09-01,31.54,31.56,28.83,29.33,7223969,23.1377414150198,23.1524134133807,21.1496856371282,21.5164855961488,9847287.08706614,0.0,1.0
2020-09-02,31.25,31.93,30.545,31.67,3535744,22.9249974387879,23.4238453830559,22.4078094965688,23.2331094043652,4819717.00520469,0.0,1.0
2020-09-03,29.62,31.13,29.355,30.91,3584254,21.7292295723807,22.8369654486229,21.5348255940998,22.6755734666539,4885842.96679085,0.0,1.0
2020-09-04,30.14,30.58,29.32,30.14,3480494,22.1107015297621,22.4334854937003,21.5091495969683,22.1107015297621,4744403.47443506,0.0,1.0
2020-09-08,28.92,29.95,28.88,29.52,4129530,21.2157096297519,21.9713175453343,21.1863656330302,21.6558695805766,5629130.94514278,0.0,1.0
2020-09-09,28.59,29.035,28.23,29.0,3500195,20.9736216567983,21.3000736203266,20.7095256863034,21.2743976231952,4771258.71189555,0.0,1.0
2020-09-10,28.01,29.35,27.92,28.86,3704946,20.5481337043344,21.5311575945096,20.4821097117107,21.1716936346694,5050363.15965326,0.0,1.0
2020-09-11,28.0,28.295,27.54,28.05,3457749,20.5407977051539,20.7572096809761,20.203341742855,20.577477701056,4713398.83629289,0.0,1.0
2020-09-14,29.05,29.12,28.35,28.49,3659524,21.3110776190972,21.3624296133601,20.7975576764684,20.9002616649941,4988446.57694525,0.0,1.0
2020-09-15,28.99,29.65,28.52,29.42,2921516,21.2670616240147,21.7512375699219,20.9222696625354,21.5825095887725,3982437.74045226,0.0,1.0
2020-09-16,29.84,30.29,28.84,29.25,3768738,21.8906215543498,22.2207415174683,21.1570216363086,21.4577976027055,5137320.63937918,0.0,1.0
2020-09-17,30.32,30.865,29.15,29.28,4419649,22.2427495150096,22.642561470342,21.3844376109013,21.4798056002467,6024603.99914017,0.0,1.0
2020-09-18,30.16,30.64,29.74,30.19,8060496,22.125373528123,22.4775014887827,21.8172615625457,22.1473815256642,10987591.1948332,0.0,1.0
2020-09-21,29.45,29.86,28.53,29.53,3981017,21.6045175863137,21.9052935527106,20.9296056617158,21.663205579757,5426686.81129317,0.0,1.0
2020-09-22,30.55,30.76,29.38,29.49,5533532,22.411477496159,22.5655334789477,21.5531655920508,21.6338615830354,7542983.3945117,0.0,1.0
2020-09-23,30.1,31.65,30.01,30.97,3644793,22.0813575330405,23.2184374060044,22.0153335404168,22.7195894617363,4968366.14940194,0.0,1.0
2020-09-24,29.62,30.34,28.48,29.72,4654733,21.7292295723807,22.2574215133704,20.8929256658137,21.8025895641848,6345056.59764606,0.0,1.0
2020-09-25,30.33,30.51,29.4,29.53,7906177,22.25008551419,22.3821334994374,21.5678375904116,21.663205579757,10777232.6653339,0.0,1.0
2020-09-28,31.53,31.78,30.7,31.1,3998168,23.1304054158394,23.3138053953497,22.5215174838652,22.8149574510817,5450066.03964123,0.0,1.0
2020-09-29,30.36,31.52,30.265,31.52,5008211,22.2720935117312,23.123069416659,22.2024015195173,23.123069416659,6826896.89139067,0.0,1.0
2020-09-30,31.81,33.12,31.3,31.64,6068526,23.335813392891,24.296829285525,22.9616774346899,23.211101406824,8272255.5588659,0.0,1.0
2020-10-01,33.22,33.46,32.05,32.05,5843282,24.3701892773291,24.546253257659,23.5118773732209,23.5118773732209,7965216.26611159,0.0,1.0
2020-10-02,33.13,33.43,32.0,32.15,2814351,24.3041652847054,24.5242452601177,23.4751973773188,23.585237365025,3836356.75357572,0.0,1.0
2020-10-05,33.21,33.48,32.48,33.35,2888051,24.3628532781487,24.5609252560198,23.8273253379786,24.4655572666744,3936820.23262951,0.0,1.0
2020-10-06,32.3,33.57,32.24,33.42,3215578,23.6952773527312,24.6269492486435,23.6512613576487,24.5169092609373,4383285.65873606,0.0,1.0
2020-10-07,32.99,33.39,32.58,33.01,3260373,24.2014612961796,24.4949012633961,23.9006853297827,24.2161332945404,4444347.55214468,0.0,1.0
2020-10-08,32.58,33.66,32.38,33.56,5739727,23.9006853297827,24.6929732412672,23.7539653461745,24.6196132494631,7824056.21762563,0.0,1.0
2020-10-09,32.26,33.09,31.8,32.99,3913007,23.6659333560095,24.2748212879837,23.3284773937106,24.2014612961796,5333979.60355303,0.0,1.0
2020-10-12,32.05,33.09,31.71,32.37,4596809,23.5118773732209,24.2748212879837,23.2624534010868,23.746629346994,6266098.02830124,0.0,1.0
2020-10-13,31.94,32.74,31.62,32.01,3497234,23.4311813822363,24.0180613166693,23.1964294084631,23.4825333764992,4767222.45190264,0.0,1.0
2020-10-14,31.98,32.47,31.265,32.24,4297410,23.460525378958,23.8199893387982,22.9360014375585,23.6512613576487,5857975.0274162,0.0,1.0
2020-10-15,33.61,33.7032,31.42,31.55,5359859,24.6562932453651,24.7246647577266,23.0497094248549,23.1450774142003,7306242.6374193,0.0,1.0
2020-10-16,33.3,33.99,33.28,33.7,3413877,24.4288772707724,24.9350612142208,24.4142052724116,24.7223172379889,4653595.12186888,0.0,1.0
2020-10-19,33.13,35.41,32.855,34.8,7834231,24.3041652847054,25.9767730978393,24.102425307244,25.5292771478342,10679160.1352931,0.0,1.0
2020-10-20,33.06,34.13,33.05,33.39,4103489,24.2528132904425,25.0377652027466,24.2454772912621,24.4949012633961,5593633.39483016,0.0,1.0
2020-10-21,32.18,33.2,31.96,33.08,3442917,23.6072453625662,24.3555172789683,23.4458533805971,24.2674852888033,4693180.73152591,0.0,1.0
2020-10-22,33.9,34.115,31.83,32.35,3843047,24.8690372215971,25.026761203976,23.3504853912518,23.7319573486332,5238614.27119748,0.0,1.0
2020-10-23,34.76,34.7882,33.36,34.0,2817112,25.4999331511125,25.5206206688013,24.4728932658548,24.9423972134012,3840120.38540297,0.0,1.0
2020-10-26,34.16,34.51,33.6358,33.86,2662114,25.0597732002878,25.3165331716022,24.6752201232506,24.8396932248755,3628836.28328111,0.0,1.0
2020-10-27,33.6,34.63,33.3186,34.38,1590795,24.6489572461847,25.4045651617672,24.4425222292479,25.2211651822569,2168477.61413004,0.0,1.0
2020-10-28,32.27,33.07,32.16,32.68,1808008,23.6732693551899,24.2601492896229,23.5925733642054,23.9740453215868,2464569.5228914,0.0,1.0
2020-10-29,32.87,33.24,32.03,32.36,1972361,24.1134293060147,24.3848612756899,23.49720537486,23.7392933478136,2688605.80746302,0.0,1.0
2020-10-30,32.01,33.13,31.75,32.77,2524772,23.4825333764992,24.3041652847054,23.2917973978085,24.0400693142105,3441619.79562566,0.0,1.0
2020-11-02,33.02,33.54,32.19,32.31,2683548,24.2234692937208,24.6049412511023,23.6145813617466,23.7026133519116,3658053.84379725,0.0,1.0
2020-11-03,33.73,33.94,32.93,33.35,2352399,24.7443252355301,24.8983812183187,24.1574453010971,24.4655572666744,3206651.12161019,0.0,1.0
2020-11-04,33.7,34.68,32.94,33.23,3238653,24.7223172379889,25.4412451576692,24.1647813002775,24.3775252765095,4414740.13335161,0.0,1.0
2020-11-05,34.04,34.445,33.41,34.01,2242303,24.9717412101229,25.2688491769296,24.5095732617569,24.9497332125816,3056574.76896559,0.0,1.0
2020-11-06,33.32,34.74,32.97,34.18,2618706,24.4435492691332,25.4852611527517,24.1867892978188,25.0744451986486,3569665.0662015,0.0,1.0
2020-11-09,32.52,35.25,32.45,35.16,5474261,23.8566693347002,25.8593971109527,23.8053173404373,25.793373118329,7462188.67447102,0.0,1.0
2020-11-10,34.05,34.05,32.41,32.8165,3301393,24.9790772093033,24.9790772093033,23.7759733437157,24.0741817103994,4500263.58892604,0.0,1.0
2020-11-11,34.14,34.49,33.26,34.24,2896989,25.045101201927,25.3018611732414,24.3995332740507,25.1184611937311,3949003.98535384,0.0,1.0
2020-11-12,33.06,34.165,32.74,34.05,2833534,24.2528132904425,25.063441199878,24.0180613166693,24.9790772093033,3862505.8840871,0.0,1.0
2020-11-13,34.34,34.66,33.53,33.62,5093500,25.1918211855352,25.4265731593084,24.5976052519219,24.6636292445456,6943157.80950491,0.0,1.0
2020-11-16,34.76,35.1,34.2,35.02,3795447,25.4999331511125,25.7493571232466,25.0891171970095,25.6906691298033,5173728.76776519,0.0,1.0
2020-11-17,35.45,35.6,34.12,34.5,5142219,26.006117094561,26.1161570822672,25.0304292035662,25.3091971724218,7009568.66752419,0.0,1.0
2020-11-18,33.61,35.92,33.58,35.54,8747284,24.6562932453651,26.3509090560404,24.6342852478239,26.0721410871847,11923779.9580951,0.0,1.0
2020-11-19,39.55,39.95,37.6,39.34,15717671,29.0138767585299,29.3073167257464,27.5833569183496,28.8598207757413,21425399.0676114,0.0,1.0
2020-11-20,39.97,40.79,38.9,39.75,7195469,29.3219887241073,29.9235406569011,28.5370368118032,29.1605967421382,9808437.57345644,0.0,1.0
2020-11-23,39.98,40.82,39.44,40.5,5471091,29.3293247232877,29.9455486544423,28.9331807675454,29.7107966806691,7457867.51804495,0.0,1.0
2020-11-24,39.69,40.56,38.76,40.44,4135400,29.1165807470557,29.7548126757516,28.4343328232774,29.6667806855866,5637132.58180555,0.0,1.0
2020-11-25,38.95,39.385,38.2383,38.75,3687713,28.5737168077052,28.8928327720532,28.0516137460353,28.426996824097,5026872.15375729,0.0,1.0
2020-11-27,38.84,39.08,37.73,38.75,2950476,28.4930208167207,28.6690847970506,27.6787249076949,28.426996824097,4021914.29884299,0.0,1.0
2020-11-30,38.81,38.88,37.66,38.56,4285456,28.4710128191795,28.5223648134423,27.6273729134321,28.2876128396692,5841680.04195339,0.0,1.0
2020-12-01,38.9,39.57,38.2401,39.28,2916408,28.5370368118032,29.0285487568908,28.0529342258878,28.8158047806588,3975474.81710073,0.0,1.0
2020-12-02,38.67,39.99,37.94,38.59,3730882,28.3683088306537,29.3366607224681,27.8327808904836,28.3096208372104,5085717.58017891,0.0,1.0
2020-12-03,38.35,38.73,37.52,38.55,4121741,28.1335568568805,28.4123248257362,27.5246689249063,28.2802768404887,5618513.4412303,0.0,1.0
2020-12-04,38.25,38.45,36.51,38.17,3918330,28.0601968650764,28.2069168486846,26.7837330076847,28.0015088716331,5341235.60218265,0.0,1.0
2020-12-07,40.24,40.58,38.21,38.24,4137620,29.5200607019784,29.7694846741124,28.0308528683547,28.052860865896,5640158.75444462,0.0,1.0
2020-12-08,40.96,41.24,39.9,40.05,3459898,30.0482526429681,30.2536606200196,29.2706367298444,29.3806767175506,4716328.22593312,0.0,1.0
2020-12-09,41.58,42.17,40.64,40.99,3564511,30.5030845921536,30.9359085437979,29.8135006691949,30.0702606405093,4858930.47741556,0.0,1.0
2020-12-10,41.02,41.46,40.6,41.05,2367779,30.0922686380505,30.4150526019887,29.7841566724732,30.1142766355918,3227616.22755114,0.0,1.0
2020-12-11,39.54,41.33,39.36,41.33,3110546,29.0065407593495,30.3196846126433,28.8744927741021,30.3196846126433,4240112.25124654,0.0,1.0
2020-12-14,38.2,40.04,37.835,40.04,8799875,28.0235168691743,29.3733407183701,27.7557528990893,29.3733407183701,11995468.897402,0.0,1.0
2020-12-15,39.32,39.32,38.32,38.74,2303888,28.8451487773805,28.8451487773805,28.1115488593393,28.4196608249166,3140523.79688321,0.0,1.0
2020-12-16,38.7,39.689,38.39,39.38,1830499,28.3903168281949,29.1158471471377,28.1629008536021,28.8891647724629,2495227.92326316,0.0,1.0
2020-12-17,39.19,39.19,37.96,38.87,2391540,28.7497807880351,28.7497807880351,27.8474528888444,28.5150288142619,3260005.81677498,0.0,1.0
2020-12-18,38.63,39.27,38.07,38.82,5893785,28.338964833932,28.8084687814784,27.928148879829,28.4783488183599,8034058.96736878,0.0,1.0
2020-12-21,38.66,39.08,37.56,37.83,2141201,28.3609728314733,28.6690847970506,27.5540129216279,27.7520848994991,2918758.50493171,0.0,1.0
2020-12-22,38.0,38.79,37.6,38.6,3200502,27.8767968855661,28.4563408208186,27.5833569183496,28.3169568363908,4362734.94760696,0.0,1.0
2020-12-23,39.19,39.3399,37.69,37.94,2441225,28.7497807880351,28.8597474157495,27.6493809109733,27.8327808904836,3327733.46883452,0.0,1.0
2020-12-24,38.96,39.25,38.23,39.25,1045268,28.5810528068856,28.7937967831176,28.0455248667155,28.7937967831176,1424847.48743017,0.0,1.0
2020-12-28,38.82,39.68,38.76,39.07,1999940,28.4783488183599,29.1092447478753,28.4343328232774,28.6617487978702,2726199.86836973,0.0,1.0
2020-12-29,37.59,38.72,36.94,38.72,3250235,27.5760209191692,28.4049888265557,27.0991809724424,28.4049888265557,4430528.03042626,0.0,1.0
2020-12-30,38.03,38.63,37.4,37.75,2425722,27.8988048831073,28.338964833932,27.4366369347413,27.6933969060558,3306600.69657168,0.0,1.0
2020-12-31,37.19,38.045,37.14,37.95,2515438,27.2825809519527,27.9098088818779,27.2459009560506,27.840116889664,3428896.23913328,0.0,1.0
2021-01-04,39.6,40.62,37.8,38.05,6734110,29.050556754432,29.798828670834,27.7300769019578,27.9134768814681,9179540.28400217,0.0,1.0
2021-01-05,40.43,40.725,39.31,39.59,4653778,29.6594446864062,29.8758566622284,28.8378127782001,29.0432207552516,6343754.79815493,0.0,1.0
2021-01-06,43.55,43.86,40.75,40.75,5161342,31.9482764306948,32.1756924052876,29.8941966601794,29.8941966601794,7035636.00958587,0.0,1.0
2021-01-07,46.17,47.28,43.94,43.97,5683503,33.8703082159628,34.6846041249885,32.2343803987309,32.2563883962721,7747414.98768912,0.0,1.0
2021-01-08,46.75,47.77,45.61,46.17,3126553,34.2957961684267,35.0440680848287,33.4594922618597,33.8703082159628,4261932.04648689,0.0,1.0
2021-01-11,46.91,47.53,45.95,46.22,2890650,34.4131721553133,34.8680041044988,33.7089162339937,33.9069882118648,3940363.03564255,0.0,1.0
2021-01-12,47.29,48.295,47.0,47.45,3604886,34.6919401241689,35.4292080418004,34.479196147937,34.8093161110555,4913967.2883626,0.0,1.0
2021-01-13,46.16,47.14,45.84,47.01,3826255,33.8629722167824,34.5819001364628,33.6282202430092,34.4865321471174,5215724.41040682,0.0,1.0
2021-01-14,44.98,47.9,44.72,46.95,5033025,32.9973243134937,35.1394360741741,32.806588334803,34.4425161520349,6860721.86790683,0.0,1.0
2021-01-15,45.2,45.68,43.88,44.7,3952917,33.1587162954628,33.5108442561226,32.1903644036484,32.7919163364422,5388382.55401486,0.0,1.0
2021-01-19,45.73,46.245,45.02,45.56,2719296,33.5475242520246,33.9253282098159,33.0266683102154,33.4228122659576,3706783.40213124,0.0,1.0
2021-01-20,45.56,46.39,45.28,45.38,1569085,33.4228122659576,34.0317001979318,33.2174042889061,33.2907642807102,2138883.82674527,0.0,1.0
2021-01-21,45.9,46.76,45.29,45.67,2220048,33.6722362380916,34.3031321676071,33.2247402880865,33.5035082569422,3026238.06982934,0.0,1.0
2021-01-22,45.28,46.245,44.7,46.14,2765876,33.2174042889061,33.9253282098159,32.7919163364422,33.8483002184215,3770278.50191856,0.0,1.0
2021-01-25,43.93,45.98,40.43,45.28,7642272,32.2270443995505,33.7309242315349,29.6594446864062,33.2174042889061,10417492.9850124,0.0,1.0
2021-01-26,43.0,45.87,42.9,45.34,5143686,31.5447964757721,33.6502282405504,31.471436483968,33.2614202839886,7011568.39511948,0.0,1.0
2021-01-27,37.54,41.0,36.095,40.0,16884658,27.5393409232671,30.0775966396897,26.4792890416976,29.3439967216485,23016166.6935348,0.0,1.0
2021-01-28,41.43,42.32,38.0,38.7,15716656,30.3930446044474,31.0459485315041,27.8767968855661,28.3903168281949,21424015.4796706,0.0,1.0
2021-01-29,40.76,41.97,39.31,41.28,6443974,29.9015326593598,30.7891885601897,28.8378127782001,30.2830046167412,8784044.05661069,0.0,1.0
2021-02-01,41.86,42.0,40.16,41.41,9679297,30.7084925692052,30.8111965577309,29.4613727085351,30.3783726060866,13194244.9310037,0.0,1.0
2021-02-02,44.11,44.36,42.28,42.3,5782195,32.3590923847979,32.5424923643082,31.0166045347825,31.0312765331433,7881946.08232653,0.0,1.0
2021-02-03,43.96,44.9136,43.23,44.12,4779457,32.2490523970917,32.9486132789358,31.7135244569216,32.3664283839783,6515072.97432863,0.0,1.0
2021-02-04,48.07,49.12,45.0,45.5,6966445,35.2641480602411,36.0344279741844,33.0119963118546,33.3787962708752,9496245.60837074,0.0,1.0
2021-02-05,49.39,49.6697,47.86,48.55,2773804,36.2324999520555,36.4376878491316,35.1100920774524,35.6162760209009,3781085.48240619,0.0,1.0
2021-02-08,50.78,51.04,49.2106,49.99,3303654,37.2522038381328,37.4429398168235,36.1008921267589,36.6726599028802,4503345.65033908,0.0,1.0
2021-02-09,48.97,50.63,48.9,50.12,3627588,35.9243879864782,37.1421638504266,35.8730359922153,36.7680278922256,4944913.31144915,0.0,1.0
2021-02-10,48.4,49.26,47.56,48.87,2698957,35.5062360331947,36.1371319627101,34.8900121020401,35.851027994674,3679058.48082221,0.0,1.0
2021-02-11,48.25,49.62,47.56,48.49,1993023,35.3961960454885,36.401227933205,34.8900121020401,35.5722600258184,2716771.02325962,0.0,1.0
2021-02-12,47.22,48.3,47.13,47.79,2040547,34.640588129906,35.4328760413906,34.5745641372823,35.0587400831895,2781552.92798897,0.0,1.0
2021-02-16,49.21,49.3896,47.86,48.08,2561073,36.1004519668081,36.2322065120883,35.1100920774524,35.2714840594215,3491103.17083776,0.0,1.0
2021-02-17,48.58,49.16,47.71,48.63,2774347,35.6382840184421,36.063771970906,35.0000520897462,35.6749640143442,3781825.66787602,0.0,1.0
2021-02-18,48.81,49.02,47.44,48.48,2313976,35.8070119995916,35.9610679823802,34.8019801118751,35.564924026638,3154275.1615602,0.0,1.0
2021-02-19,50.33,50.71,48.99,49.19,2396578,36.9220838750142,37.2008518438699,35.939059984839,36.0857799684472,3266873.32026851,0.0,1.0
2021-02-22,50.75,51.8,50.0,50.24,2907594,37.2301958405915,38.0004757545348,36.6799959020606,36.8560598823905,3963460.09383913,0.0,1.0
2021-02-23,51.08,51.73,49.13,50.9,3569091,37.4722838135451,37.9491237602719,36.0417639733648,37.3402358282977,4865173.66240968,0.0,1.0
2021-02-24,51.65,52.75,50.95,51.54,4940362,37.8904357668286,38.697395676674,37.3769158241998,37.8097397758441,6734409.1493239,0.0,1.0
2021-02-25,52.36,57.19,51.37,54.09,7775629,38.4112917086379,41.9545793127769,37.6850277897771,39.6804195668492,10599277.3564666,0.0,1.0
2021-02-26,54.66,57.19,52.09,54.29,5249517,40.0985715201327,41.9545793127769,38.2132197307668,39.8271395504574,7155830.9521309,0.0,1.0
2021-03-01,56.75,57.56,55.47,55.57,4468469,41.6317953488388,42.2260112824522,40.692787453746,40.7661474455502,6091152.53438315,0.0,1.0
2021-03-02,55.82,57.63,55.59,57.08,2313697,40.9495474250605,42.2773632767151,40.780819443911,41.8738833217924,3153894.84526908,0.0,1.0
2021-03-03,54.88,56.54,54.65,55.8,2719288,40.2599635021017,41.4777393660502,40.0912355209523,40.9348754266997,3706772.49700461,0.0,1.0
2021-03-04,54.08,55.645,52.63,54.86,3650798,39.6730835676688,40.8211674394033,38.609363686509,40.2452915037409,4976551.81007654,0.0,1.0
2021-03-05,55.68,56.08,52.74,54.75,3473319,40.8468434365347,41.1402834037512,38.6900596774935,40.1645955127564,4734622.93899122,0.0,1.0
2021-03-08,55.24,56.54,54.78,55.96,3560406,40.5240594725966,41.4777393660502,40.1866035102976,41.0522514135862,4853334.78431493,0.0,1.0
2021-03-09,54.51,55.65,54.05,55.37,3568247,39.9885315324265,40.8248354389935,39.6510755701275,40.6194274619419,4864023.17155049,0.0,1.0
2021-03-10,54.75,55.35,53.44,54.43,2860222,40.1645955127564,40.6047554635811,39.2035796201224,39.9298435389832,3898885.3865157,0.0,1.0
2021-03-11,55.85,56.27,55.07,55.26,3339664,40.9715554226017,41.279667388179,40.3993474865296,40.5387314709574,4552432.35157012,0.0,1.0
2021-03-12,60.81,61.43,59.34,59.73,6575937,44.6102110160861,45.0650429652717,43.5318191365655,43.8179231046016,8963928.20975013,0.0,1.0
2021-03-15,60.74,62.08,60.55,61.5,3350178,44.5588590218232,45.5418829119985,44.4194750373954,45.1163949595346,4566764.41424002,0.0,1.0
2021-03-16,60.27,61.12,59.71,60.79,2686477,44.2140670603439,44.8376269906789,43.8032511062408,44.5955390177253,3662046.48328365,0.0,1.0
2021-03-17,61.12,61.2,58.93,59.47,2215788,44.8376269906789,44.8963149841222,43.2310431701686,43.6271871259109,3020431.08990031,0.0,1.0
2021-03-18,60.16,61.89,59.74,61.21,2372061,44.1333710693593,45.4024989275706,43.825259103782,44.9036509833026,3233453.19657839,0.0,1.0
2021-03-19,60.54,61.28,59.43,60.02,5097109,44.412139038215,44.9550029775655,43.5978431291893,44.0306670808336,6948077.38475463,0.0,1.0
2021-03-22,60.01,61.93,59.891,60.89,3334506,44.0233310816532,45.4318429242923,43.9360326914063,44.6688990095294,4545401.27117717,0.0,1.0
2021-03-23,57.48,59.17,56.76,58.64,4852636,42.1673232890089,43.4071071504985,41.6391313480192,43.0182991939367,6614826.25701082,0.0,1.0
2021-03-24,57.29,59.19,57.11,58.54,3422223,42.0279393045811,43.4217791488594,41.8958913193336,42.9449392021326,4664971.89522279,0.0,1.0
2021-03-25,59.43,59.88,56.01,56.32,3780207,43.5978431291893,43.9279630923078,41.0889314094883,41.3163473840811,5152954.50154021,0.0,1.0
2021-03-26,61.6,64.12,60.37,63.255,5467754,45.1897549513387,47.0384267448025,44.287427052148,46.4038628156969,7453318.71710055,0.0,1.0
2021-03-29,59.76,62.65,59.26,61.97,3881834,43.8399311021429,45.960034865282,43.4731311431222,45.4611869210139,5291486.41450901,0.0,1.0
2021-03-30,62.87,63.1625,60.0,60.46,4137964,46.121426847251,46.3360048232781,44.0159950824727,44.3534510447717,5640627.6748896,0.0,1.0
2021-03-31,61.86,63.28,61.31,63.0,3345918,45.3804909300294,46.4222028136479,44.9770109751067,46.2167948365964,4560957.43431099,0.0,1.0
2021-04-01,61.8,62.305,59.87,62.14,4289395,45.3364749349469,45.7069428935577,43.9206270931274,45.5858989070809,5847049.45367651,0.0,1.0
2021-04-05,61.76,62.87,61.01,62.45,3852155,45.3071309382253,46.121426847251,44.7569309996944,45.8133148816737,5251029.75786264,0.0,1.0
2021-04-06,62.04,62.27,61.14,61.8,5827585,45.5125389152768,45.6812668964263,44.8522989890397,45.3364749349469,7943819.04452805,0.0,1.0
2021-04-07,64.29,65.16,62.5,62.74,4995377,47.1631387308696,47.8013706595654,45.8499948775758,46.0260588579057,6809402.34199885,0.0,1.0
2021-04-08,65.2,65.25,63.03,64.15,3824375,47.830714656287,47.8673946521891,46.2388028341376,47.0604347423438,5213161.70564942,0.0,1.0
2021-04-09,66.78,66.84,65.06,65.16,3030010,48.9898025267922,49.0338185218746,47.7280106677613,47.8013706595654,4130330.34148973,0.0,1.0
2021-04-12,66.61,67.23,65.865,66.48,2247254,48.8650905407252,49.3199224899107,48.3185586017845,48.7697225513798,3063323.67920705,0.0,1.0
2021-04-13,65.76,67.27,65.22,66.75,2447878,48.2415306103901,49.3492664866324,47.8453866546479,48.9677945292509,3336802.44476593,0.0,1.0
2021-04-14,66.8,67.91,65.63,65.76,3253132,49.004474525153,49.8187704341787,48.1461626210448,48.2415306103901,4434477.04940616,0.0,1.0
2021-04-15,66.78,67.77,66.63,67.19,3040176,48.9898025267922,49.716066445653,48.879762539086,49.2905784931891,4144188.03115134,0.0,1.0
2021-04-16,66.84,67.91,66.21,67.21,2834950,49.0338185218746,49.8187704341787,48.5716505735087,49.3052504915499,3864436.09150014,0.0,1.0
2021-04-19,65.9,66.64,65.6,66.32,2191396,48.3442345989159,48.8870985382664,48.1241546235035,48.6523465644932,2987181.35881374,0.0,1.0
2021-04-20,64.12,65.725,62.85,65.725,3332801,47.0384267448025,48.2158546132587,46.1067548488902,48.2158546132587,4543077.11606474,0.0,1.0
2021-04-21,65.31,65.64,63.41,63.41,1951412,47.9114106472716,48.1534986202252,46.5175708029933,46.5175708029933,2660049.37024867,0.0,1.0
2021-04-22,66.07,66.56,65.25,65.67,2149294,48.4689465849829,48.8284105448231,47.8673946521891,48.1755066177664,2929790.40365604,0.0,1.0
2021-04-23,67.38,67.66,65.4606,66.14,2069407,49.4299624776169,49.6353704546684,48.0218907949286,48.5202985792458,2820893.17229687,0.0,1.0
2021-04-26,66.45,68.0,65.48,67.48,2018790,48.7477145538386,49.8847944268024,48.0361226333386,49.503322469421,2751895.07298525,0.0,1.0
2021-04-27,67.59,68.29,66.48,66.58,2279659,49.5840184604056,50.0975384030344,48.7697225513798,48.8430825431839,3107496.25775167,0.0,1.0
2021-04-28,67.44,68.08,66.87,67.4,1950236,49.4739784726994,49.9434824202457,49.0558265194159,49.4446344759777,2658446.31663445,0.0,1.0
2021-04-29,66.65,68.06,66.36,67.7,2540015,48.8944345374468,49.9288104218849,48.6816905612149,49.6647144513901,3462398.15127311,0.0,1.0
2021-04-30,65.9,66.62,65.48,65.84,2615874,48.3442345989159,48.8724265399056,48.0361226333386,48.3002186038334,3565804.65137545,0.0,1.0
2021-05-03,67.63,68.25,66.05,66.05,4046572,49.6133624571272,50.0681944063127,48.4542745866221,48.4542745866221,5516047.50829957,0.0,1.0
2021-05-04,65.85,66.84,64.48,66.56,3255062,48.3075546030138,49.0338185218746,47.3025227152974,48.8284105448231,4437107.911205,0.0,1.0
2021-05-05,65.69,66.51,65.1,66.42,3190900,48.1901786161272,48.791730548921,47.7573546644829,48.7257065562973,4349646.06937258,0.0,1.0
2021-05-06,65.94,66.0,64.971,65.75,2784053,48.3735785956375,48.41759459072,47.6627202750556,48.2341946112097,3795056.31275657,0.0,1.0
2021-05-07,67.29,67.629,65.34,65.49,7232427,49.3639384849932,49.6126288572092,47.9334186448128,48.043458632519,9858816.53219282,0.0,1.0
2021-05-10,68.79,71.345,67.91,67.91,4812816,50.464338362055,52.3386861526503,49.8187704341787,49.8187704341787,6560545.98922355,0.0,1.0
2021-05-11,67.57,67.85,64.78,67.38,6481713,49.5693464620447,49.7747544390963,47.5226026907097,49.4299624776169,8835487.62833405,0.0,1.0
2021-05-12,64.8,68.16,64.52,68.01,4985008,47.5372746890706,50.002170413689,47.331866712019,49.8921304259829,6795267.93474907,0.0,1.0
2021-05-13,65.75,67.01,64.69,65.58,2859084,48.2341946112097,49.1585305079416,47.456578698086,48.1094826251427,3897334.13225297,0.0,1.0
2021-05-14,69.23,69.76,66.53,66.53,3391933,50.7871223259931,51.175930282555,48.8064025472819,48.8064025472819,4623682.35953027,0.0,1.0
2021-05-17,70.48,70.695,68.07,68.75,3288034,51.7041222235447,51.8618462059235,49.9361464210653,50.4349943653334,4482053.39059932,0.0,1.0
2021-05-18,69.49,71.99,68.76,71.45,5147339,50.9778583046838,52.8118580997869,50.4423303645138,52.4157141440446,7016547.94856566,0.0,1.0
2021-05-19,67.31,68.05,66.0,67.09,5223349,49.378610483354,49.9214744227045,48.41759459072,49.2172185013849,7120160.28293308,0.0,1.0
2021-05-20,64.68,68.4,62.8,67.0,6744044,47.4492426989056,50.1782343940189,46.0700748529881,49.1511945087612,9193081.7249916,0.0,1.0
2021-05-21,64.79,66.18,64.38,65.03,5825073,47.5299386898902,48.5496425759674,47.2291627234933,47.70600267022,7940394.83476708,0.0,1.0
2021-05-24,66.21,67.09,64.65,65.2,5133432,48.5716505735087,49.2172185013849,47.4272347013644,47.830714656287,6997590.74906495,0.0,1.0
2021-05-25,66.57,68.68,66.43,67.08,4138982,48.8357465440035,50.3836423710705,48.7330425554777,49.2098825022045,5642015.35225291,0.0,1.0
2021-05-26,68.25,69.055,66.57,66.6,3121105,50.0681944063127,50.6587423403359,48.8357465440035,48.8577545415447,4254505.65525372,0.0,1.0
2021-05-27,69.44,70.28,68.51,68.8,16591711,50.9411783087818,51.5574022399364,50.2589303850035,50.4716743612354,22616838.6772746,0.0,1.0
2021-05-28,69.87,70.64,68.31,69.5,3629218,51.2566262735395,51.8214982104312,50.1122104013952,50.9851943038643,4947135.23099946,0.0,1.0
2021-06-01,70.79,70.89,69.22,70.17,4543193,51.9315381981374,52.0048981899415,50.7797863268127,51.4767062489519,6193011.86964524,0.0,1.0
2021-06-02,68.17,70.49,66.97,70.215,4747809,50.0095064128695,51.7114582227251,49.12918651122,51.5097182452637,6471932.29339111,0.0,1.0
2021-06-03,66.07,67.4,65.5,66.5,5760260,48.5789865726891,49.5568895867905,48.1598852809314,48.8951507050677,7834259.31766886,0.15,1.0
2021-06-04,65.71,66.62,64.23,66.41,4321514,48.31429102,48.9833825559641,47.2260981922782,48.8289768168955,5877488.39825571,0.0,1.0
2021-06-07,66.14,67.19,65.31,65.97,3197489,48.6304551523786,49.4024838477218,48.0201848503455,48.5054600302755,4348754.74221541,0.0,1.0
2021-06-08,65.79,66.45,65.13,65.98,3261605,48.3731122539309,48.8583874338609,47.8878370740009,48.5128126845168,4435955.9050816,0.0,1.0
2021-06-09,65.46,65.97,63.94,65.83,3934167,48.1304746639659,48.5054600302755,47.0128712192787,48.4025228708964,5350675.92036043,0.0,1.0
2021-06-10,65.52,67.7,64.6,66.47,3192949,48.1745905894141,49.7774692140314,47.4981463992086,48.8730927423436,4342580.10126131,0.0,1.0
2021-06-11,67.01,67.03,65.95,66.05,3134607,49.2701360713773,49.28484137986,48.4907547217927,48.5642812642064,4263231.88484201,0.0,1.0
2021-06-14,65.74,67.69,64.91,66.85,5161776,48.3363489827241,49.77011655979,47.7260786806909,49.1524936035154,7020289.31397532,0.0,1.0
2021-06-15,64.66,66.18,63.73,65.75,4025319,47.5422623246568,48.6598657693441,46.85846548021,48.3437016369655,5474647.47812417,0.0,1.0
2021-06-16,66.17,66.42,63.2511,64.84,4316342,48.6525131151027,48.8363294711368,46.5063468685911,47.6746101010014,5870454.20375911,0.0,1.0
2021-06-17,62.79,66.49,62.77,66.09,5942001,46.1673159815218,48.8877980508264,46.1526106730391,48.5936918811718,8081436.72331591,0.0,1.0
2021-06-18,62.78,63.75,61.52,61.96,5261377,46.1599633272805,46.8731707886927,45.2335288928687,45.5570456794887,7155751.96015781,0.0,1.0
2021-06-21,65.79,66.0,63.557,63.68,4848367,48.3731122539309,48.5275179929995,46.7312645618344,46.8217022090032,6594036.44023503,0.0,1.0
2021-06-22,69.09,69.6,65.43,65.88,6069166,50.7994881535809,51.1744735198904,48.1084167012418,48.4392861421032,8254387.87241879,0.0,1.0
2021-06-23,71.07,71.4,68.71,68.91,3521357,52.2553136933709,52.4979512833359,50.5200872924091,50.6671403772363,4789232.41105236,0.0,1.0
2021-06-24,72.14,72.5,71.01,71.61,3140842,53.0420476971968,53.3067432498859,52.2111977679227,52.6523570224045,4271711.81575583,0.0,1.0
2021-06-25,72.27,73.25,71.86,72.53,7829848,53.1376322023345,53.8581923179881,52.8361733784386,53.32880121261,10649008.8381307,0.0,1.0
2021-06-28,70.97,71.98,70.21,71.85,2389074,52.1817871509572,52.924405229335,51.6229854286136,52.8288207241972,3249267.43673036,0.0,1.0
2021-06-29,71.21,72.23,70.93,71.41,1999444,52.35825085275,53.1082215853691,52.1523765339918,52.5053039375772,2719349.95766807,0.0,1.0
2021-06-30,72.06,72.23,71.075,71.15,2756825,52.9832264632659,53.1082215853691,52.2589900204916,52.3141349273018,3749428.3145956,0.0,1.0
2021-07-01,73.56,74.32,72.55,72.74,3683323,54.0861245994704,54.644926321814,53.3435065210927,53.4832069516786,5009514.76716919,0.0,1.0
2021-07-02,74.05,74.24,72.9,73.8,1679134,54.4464046572972,54.5861050878831,53.6008494195404,54.2625883012631,2283711.35766694,0.0,1.0
2021-07-06,73.48,74.28,72.17,74.18,2513345,54.0273033655395,54.6155157048486,53.0641056599209,54.541989162435,3418282.59223827,0.0,1.0
2021-07-07,72.25,73.63,71.68,72.77,2468546,53.1229268938518,54.1375931791599,52.7038256020941,53.5052649144027,3357353.57459458,0.0,1.0
2021-07-08,71.38,72.135,68.84,70.0,2446918,52.4832459748531,53.0383713700761,50.6156717975468,51.468579689545,3327938.34671901,0.0,1.0
2021-07-09,73.5,74.61,72.42,72.5,2515590,54.0420086740222,54.8581532948136,53.247922015955,53.3067432498859,3421335.91138848,0.0,1.0
2021-07-12,76.56,77.87,73.54,74.46,5079222,56.2919208718795,57.2551185774981,54.0714192909877,54.7478634811931,6908011.4925383,0.0,1.0
2021-07-13,74.12,76.75,74.03,76.13,3109146,54.4978732369868,56.4316213024654,54.4316993488145,55.9757567395008,4228603.57353537,0.0,1.0
2021-07-14,75.12,77.66,74.75,75.51,6505161,55.2331386611231,57.1007128384295,54.9610904541927,55.5198921765363,8847364.21223801,0.0,1.0
2021-07-15,74.21,75.5,72.8,74.3,10702927,54.564047125159,55.5125395222949,53.5273228771268,54.6302210133313,14556548.7627433,0.0,1.0
2021-07-16,72.75,75.5,72.6,74.28,12658000,53.49055960592,55.5125395222949,53.3802697922995,54.6155157048486,17215551.8054831,0.0,1.0
2021-07-19,70.02,71.64,69.09,70.64,7628749,51.4832849980277,52.6744149851286,50.7994881535809,51.9391495609922,10375503.5250852,0.0,1.0
2021-07-20,74.46,74.77,70.39,70.65,6026418,54.7478634811931,54.9757957626754,51.7553332049582,51.9465022152336,8196248.32362903,0.0,1.0
2021-07-21,75.76,77.34,74.94,75.18,5893027,55.7037085325704,56.8654279027058,55.1007908847786,55.2772545865713,8014829.48408998,0.0,1.0
2021-07-22,76.35,76.75,75.17,75.76,3324673,56.1375151328108,56.4316213024654,55.2699019323299,55.7037085325704,4521731.73232668,0.0,1.0
2021-07-23,77.85,77.95,76.19,77.36,3214625,57.2404132690154,57.313939811429,56.019872664949,56.8801332111886,4372060.61168441,0.0,1.0
2021-07-26,77.46,78.6657,76.59,78.0,2497049,56.9536597536022,57.8401692754834,56.3139788346036,57.3507030826358,3396119.16735108,0.0,1.0
2021-07-27,77.53,77.57,75.08,76.19,4089441,57.0051283332917,57.0345389502572,55.2037280441577,56.019872664949,5561856.80130881,0.0,1.0
2021-07-28,77.43,78.22,76.37,77.78,2749628,56.9316017908781,57.5124614759458,56.1522204412936,57.1889446893258,3739640.01262499,0.0,1.0
2021-07-29,79.48,79.7499,77.92,78.17,2459221,58.4388959103576,58.637344048332,57.2918818487049,57.475698204739,3344671.07968337,0.0,1.0
2021-07-30,80.07,80.99,79.0,79.13,3010351,58.8727025105981,59.5491467008035,58.0859685067722,58.1815530119099,4094237.1301302,0.0,1.0
2021-08-02,79.92,82.0,79.2437,80.65,4270660,58.7624126969776,60.2917647791813,58.2651526906342,59.2991564565972,5808324.25925144,0.0,1.0
2021-08-03,66.0,66.23,62.22,64.5035,6044262,59.7990244494,60.0074149891479,56.3741712309344,58.4431268723011,6671033.44365683,15.329847,1.0
2021-08-04,61.94,65.5,61.41,64.66,5994895,56.1204783999369,59.3460015369046,55.6402741126917,58.5849230439122,6616547.23706734,0.0,1.0
2021-08-05,62.32,63.4,61.01,62.8,3979473,56.4647758134335,57.4433053044236,55.2778557826954,56.8996778094291,4392132.15296249,0.0,1.0
2021-08-06,61.67,62.65,60.8593,62.65,3275784,55.8758460271894,56.7637709356805,55.1413146768692,56.7637709356805,3615472.76047861,0.0,1.0
2021-08-09,61.48,62.08,60.6,61.38,3126105,55.7036973204411,56.2473248154356,54.9063769944491,55.613092737942,3450272.50694673,0.0,1.0
2021-08-10,62.51,63.7,60.52,61.53,3130893,56.6369245201817,57.7151190519209,54.8338933284498,55.7489996116906,3455557.00787145,0.0,1.0
2021-08-11,63.25,64.19,61.67,63.78,3873473,57.307398430675,58.1590815061665,55.8758460271894,57.7876027179202,4275140.2778539,0.0,1.0
2021-08-12,62.52,64.43,62.04,62.93,2959316,56.6459849784316,58.3765325041643,56.211082982436,57.0174637666779,3266187.99885723,0.0,1.0
2021-08-13,60.8,62.875,60.51,62.58,3606865,55.0875861594473,56.9676312463034,54.8248328701999,56.7003477279311,3980885.84541095,0.0,1.0
2021-08-16,61.96,62.38,59.62,60.97,3425560,56.1385993164367,56.5191385629329,54.018452085958,55.2416139496957,3780780.07261318,0.0,1.0
2021-08-17,59.17,61.68,58.28,61.12,3738365,53.6107314647121,55.8849064854393,52.8043506804702,55.3775208234444,4126021.99236171,0.0,1.0
2021-08-18,59.44,60.69,58.765,59.32,4160677,53.8553638374596,54.9879211186983,53.2437829055908,53.7466383384607,4592126.45236983,0.0,1.0
2021-08-19,65.51,66.12,62.35,63.81,8623452,59.4909688689031,60.0449223265436,56.6213083342407,57.9471641508885,9495934.44619952,0.15,1.0
2021-08-20,66.26,66.47,64.32,64.57,3995424,60.1720591856742,60.3627644743702,58.4103055662929,58.6373356718833,4399663.19622029,0.0,1.0
2021-08-23,67.59,67.96,65.59,66.64,4120584,61.3798593474151,61.7158639036888,59.563618502692,60.5171449461716,4537486.32729197,0.0,1.0
2021-08-24,68.35,69.13,67.55,68.27,4454598,62.0700308684098,62.7783647978518,61.3435345305206,61.9973812346209,4905294.37540459,0.0,1.0
2021-08-25,68.18,69.1,67.78,68.625,2345365,61.9156503966084,62.7511211851809,61.5524022276637,62.3197639845592,2582658.57946571,0.0,1.0
2021-08-26,67.84,67.98,66.18,67.86,2553809,61.6068894530054,61.7340263121361,60.0994095518853,61.6250518614527,2812192.01453366,0.0,1.0
2021-08-27,68.54,69.47,68.3,68.34,1877491,62.2425737486585,63.0871257414547,62.0246248472917,62.0609496641862,2067447.17304968,0.0,1.0
2021-08-30,69.03,69.14,67.75,68.93,1562938,62.6875527556156,62.7874460020754,61.5251586149929,62.5967407133795,1721069.10219645,0.0,1.0
2021-08-31,67.48,68.9,66.9,68.83,2953811,61.2799661009553,62.5694971007087,60.7532562559856,62.5059286711433,3252664.43443566,0.0,1.0
2021-09-01,66.24,68.54,65.22,67.72,4424767,60.153896777227,62.2425737486585,59.2276139464183,61.4979150023221,4872445.20775519,0.0,1.0
2021-09-02,65.62,66.93,65.28,66.28,2183410,59.5908621153629,60.7804998686565,59.28210117176,60.1902215941215,2404317.69425707,0.0,1.0
2021-09-03,65.6,66.7,64.39,65.43,2114478,59.5726997069156,60.5716321715133,58.4738739958582,59.4183192351142,2328411.46166652,0.0,1.0
2021-09-07,64.98,66.02,64.32,65.15,2554704,59.0096650450515,59.9541102843075,58.4103055662929,59.164045516853,2813177.56664543,0.0,1.0
2021-09-08,64.48,65.19,63.66,64.6,3082764,58.5556048338707,59.2003703337474,57.8109460875343,58.6645792845541,3394664.32434526,0.0,1.0
2021-09-09,64.53,65.25,64.15,64.49,1801711,58.6010108549888,59.2548575590891,58.2559250944914,58.5646860380944,1984000.09033466,0.0,1.0
2021-09-10,63.64,65.0,63.57,64.91,2020869,57.7927836790871,59.0278274534987,57.7292152495218,58.9460966154862,2225331.52017971,0.0,1.0
2021-09-13,63.89,64.37,63.06,64.28,3276896,58.0198137846774,58.455711587411,57.2660738341174,58.3739807493984,3608437.73502925,0.0,1.0
2021-09-14,63.41,64.66,63.13,64.24,2522919,57.5839159819439,58.7190665098958,57.3296422636827,58.337655932504,2778176.70198329,0.0,1.0
2021-09-15,65.12,65.49,62.67,63.06,3184557,59.1368019041821,59.4728064604559,56.9119068693964,57.2660738341174,3506756.28648316,0.0,1.0
2021-09-16,66.51,67.14,65.6,65.64,2217445,60.3990892912646,60.9712051573524,59.5726997069156,59.6090245238101,2441796.20389293,0.0,1.0
2021-09-17,66.34,67.93,65.88,66.33,6159770,60.2447088194632,61.688620291018,59.8269734251769,60.2356276152395,6782988.07990888,0.0,1.0
2021-09-20,64.43,65.58,63.115,64.31,2105037,58.5101988127527,59.5545372984684,57.3160204573473,58.4012243620693,2318015.26335677,0.0,1.0
2021-09-21,64.43,66.43,64.38,65.86,2008627,58.5101988127527,60.3264396574757,58.4647927916346,59.8088110167296,2211850.92917156,0.0,1.0
2021-09-22,66.42,66.9,64.63,64.63,2430389,60.3173584532521,60.7532562559856,58.691822897225,58.691822897225,2676284.92890833,0.0,1.0
2021-09-23,67.42,68.35,66.68,66.68,1550231,61.2254788756136,62.0700308684098,60.5534697630661,60.5534697630661,1707076.4645604,0.0,1.0
2021-09-24,67.39,67.6,66.01,66.71,1675169,61.1982352629428,61.3889405516387,59.9450290800839,60.5807133757369,1844655.13466134,0.0,1.0
2021-09-27,68.63,68.92,67.4,68.2,2198068,62.324304586671,62.5876595091559,61.2073164671664,61.9338128050556,2420458.72537922,0.0,1.0
2021-09-28,67.25,69.09,67.1501,68.09,2260589,61.0710984038121,62.7420399809573,60.9803771736182,61.8339195585958,2489305.32155797,0.0,1.0
2021-09-29,67.43,68.44,67.11,67.76,1985108,61.2345600798372,62.1517617064223,60.9439615446815,61.5342398192165,2185952.38155512,0.0,1.0
2021-09-30,63.03,67.0,62.84,66.39,4117723,57.2388302214465,60.8440682982218,57.0662873411978,60.2901148405812,4534335.86406094,0.0,1.0
2021-10-01,64.0,64.71,62.12,63.3,2819679,58.1197070311372,58.7644725310139,56.4124406370976,57.4840227354841,3104961.55638431,0.0,1.0
2021-10-04,63.39,64.8,63.06,63.67,2196717,57.5657535734967,58.8462033690264,57.2660738341174,57.8200272917579,2418971.03721944,0.0,1.0
2021-10-05,63.69,64.66,63.0,63.85,2879053,57.8381897002051,58.7190665098958,57.2115866087757,57.983488967783,3170342.75312648,0.0,1.0
2021-10-06,62.38,63.755,61.3,63.385,2695477,56.6485519469116,57.8972175276586,55.6677818907611,57.5612129713849,2968193.35148366,0.0,1.0
2021-10-07,63.72,64.67,62.88,63.26,2518380,57.865433312876,58.7281477141194,57.1026121580923,57.4476979185897,2773178.46618963,0.0,1.0
2021-10-08,63.66,64.02,62.81,63.28,1372705,57.8109460875343,58.1378694395844,57.039043728527,57.4658603270369,1511589.17495805,0.0,1.0
2021-10-11,62.52,64.27,62.48,63.46,1438489,56.7756888060422,58.3648995451748,56.7393639891477,57.629322003062,1584028.90693647,0.0,1.0
2021-10-12,63.41,63.99,61.945,62.78,2055379,57.5839159819439,58.1106258269136,56.2535195631843,57.0118001158562,2263333.08819892,0.0,1.0
2021-10-13,64.66,64.95,62.99,63.31,1812897,58.7190665098958,58.9824214323807,57.2025054045521,57.4931039397078,1996317.83996847,0.0,1.0
2021-10-14,65.71,65.93,64.22,64.67,2811230,59.6725929533754,59.8723794462949,58.3194935240567,58.7281477141194,3095657.72421409,0.0,1.0
2021-10-15,64.89,66.97,64.74,66.26,2426647,58.927934207039,60.8168246855509,58.7917161436847,60.1720591856742,2672164.33002314,0.0,1.0
2021-10-18,66.27,66.55,64.23,64.58,2491810,60.1811403898979,60.4354141081591,58.3285747282804,58.6464168761069,2743920.23198881,0.0,1.0
2021-10-19,66.1,67.075,65.61,66.46,1834361,60.0267599180964,60.9121773298989,59.5817809111393,60.3536832701465,2019953.47184225,0.0,1.0
2021-10-20,67.73,68.27,66.35,66.35,2067878,61.5069962065457,61.9973812346209,60.2537900236868,60.2537900236868,2277096.68132184,0.0,1.0
2021-10-21,69.05,70.19,68.06,68.06,2453073,62.7057151640629,63.740972445555,61.806675945925,61.806675945925,2701263.99494564,0.0,1.0
2021-10-22,69.55,69.75,68.25,68.87,2014159,63.1597753752436,63.3413994597159,61.9792188261737,62.5422534880378,2217942.6322803,0.0,1.0
2021-10-25,70.94,71.38,69.92,70.02,3499313,64.4220627623261,64.8216357481652,63.4957799315174,63.5865919737535,3853357.8959718,0.0,1.0
2021-10-26,71.17,72.56,70.58,71.97,2019664,64.6309304594693,65.8932178465518,64.095139410276,65.3574267973585,2224004.60364934,0.0,1.0
2021-10-27,68.52,70.77,68.415,70.77,1760749,62.2244113402113,64.2676822905247,62.1290586958633,64.2676822905247,1938893.73770636,0.0,1.0
2021-10-28,69.26,69.53,68.65,68.8,1577977,62.8964204527588,63.1416129667964,62.3424669951183,62.4786850584725,1737629.68120082,0.0,1.0
2021-10-29,69.09,69.64,68.29,68.75,1840246,62.7420399809573,63.2415062132562,62.0155436430681,62.4332790373544,2026433.88991797,0.0,1.0
2021-11-01,71.64,72.5,69.53,69.53,2118641,65.0577470579792,65.8387306212101,63.1416129667964,63.1416129667964,2332995.65545568,0.0,1.0
2021-11-02,72.17,72.5164,70.29,71.49,2353655,65.5390508818308,65.8536237961369,63.8317844877912,64.921528994625,2591787.32472445,0.0,1.0
2021-11-03,75.0,75.26,72.53,72.53,3422333,68.1090316771139,68.3451429869279,65.865974233881,65.865974233881,3768589.40260412,0.0,1.0
2021-11-04,75.89,76.58,74.75,75.23,2761507,68.9172588530157,69.5438619444451,67.8820015715235,68.3178993742571,3040903.97264588,0.0,1.0
2021-11-05,75.31,77.44,75.1,77.37,1975671,68.390549008046,70.324845507676,68.1998437193501,70.2612770781107,2175560.58794755,0.0,1.0
2021-11-08,74.99,76.2,74.87,75.51,1741322,68.0999504728903,69.1987761839477,67.9909760222069,68.5721730925183,1917501.20041545,0.0,1.0
2021-11-09,75.25,76.13,74.89,75.1,2628754,68.3360617827043,69.1352077543824,68.0091384306541,68.1998437193501,2894719.61566954,0.0,1.0
2021-11-10,74.32,75.88,73.94,75.05,1766025,67.4915097899081,68.908177648792,67.1464240294107,68.154437698232,1944703.53987585,0.0,1.0
2021-11-11,75.64,76.33,75.02,75.08,3089880,68.6902287474253,69.3168318388547,68.1271940855611,68.1816813109028,3402500.28951549,0.0,1.0
2021-11-12,74.85,75.68,73.91,75.41,1974942,67.9728136137597,68.7265535643198,67.1191804167399,68.4813610502821,2174757.83097606,0.0,1.0
2021-11-15,74.81,75.57,73.39,75.01,1929473,67.9364887968652,68.62666031786,66.6469577971119,68.1181128813375,2124688.4801715,0.0,1.0
2021-11-16,75.78,75.905,74.84,74.84,2420242,68.8173656065559,68.9308806593511,67.9637324095361,67.9637324095361,2665111.30066461,0.0,1.0
2021-11-17,74.6,76.78,74.34,76.5,4750015,67.7457835081693,69.7254860289174,67.5096721983553,69.4712123106562,5230600.35105018,0.0,1.0
2021-11-18,78.37,82.0,76.45,81.0,4986755,71.3056155638265,74.6084021466603,69.5586871233193,73.6985435838962,5480802.40609072,0.15,1.0
2021-11-19,76.41,78.56,75.9,77.96,2945857,69.5222927808087,71.4784886907517,69.058264913799,70.9325735530932,3237708.71711147,0.0,1.0
2021-11-22,75.19,76.77,74.8,76.6,4770293,68.4122653342365,69.8498418634038,68.0574204947584,69.6951659077339,5242895.09955025,0.0,1.0
2021-11-23,75.53,75.74,72.94,75.0,3308057,68.7216172455763,68.9126875437567,66.3650835680171,68.2393922073113,3635792.56752843,0.0,1.0
2021-11-24,74.81,75.02,73.37,74.37,3447726,68.0665190803861,68.2575893785666,66.7563227500057,67.6661813127699,3789298.84390581,0.0,1.0
2021-11-26,74.61,75.5,72.66,73.12,1867449,67.8845473678333,68.6943214886933,66.1103231704432,66.5288581093147,2052460.76305166,0.0,1.0
2021-11-29,75.87,76.48,74.45,75.84,2565779,69.0309691569161,69.5859828802022,67.738969997791,69.0036734000332,2819975.65885973,0.0,1.0
2021-11-30,75.13,75.66,72.34,75.48,4999020,68.3576738204706,68.8398988587356,65.8191684303586,68.6761243174381,5494282.52322315,0.0,1.0
2021-12-01,71.6,77.91,71.59,76.6,3083452,65.1458730939132,70.8870806249549,65.1367745082855,69.6951659077339,3388935.51832108,0.0,1.0
2021-12-02,74.51,74.94,71.86,71.86,2972845,67.7935615115568,68.1848006935454,65.3824363202318,65.3824363202318,3267370.47016242,0.0,1.0
2021-12-03,72.96,75.45,71.46,74.5,1967080,66.3832807392724,68.6488285605551,65.0184928951262,67.7844629259292,2161962.39778632,0.0,1.0
2021-12-06,74.16,75.74,73.49,74.21,2013572,67.4751110145894,68.9126875437567,66.8655057775374,67.5206039427276,2213060.44961842,0.0,1.0
2021-12-07,75.95,77.47,74.7,74.76,2029379,69.1037578419372,70.4867428573387,67.966434638482,68.0210261522479,2230433.4795012,0.0,1.0
2021-12-08,76.4,76.95,75.45,76.04,1474501,69.5131941951811,70.0136164047014,68.6488285605551,69.185645112586,1620582.64915424,0.0,1.0
2021-12-09,75.03,77.11,74.93,75.74,1937873,68.2666879641942,70.1591937747436,68.1757021079178,68.9126875437567,2129861.80413881,0.0,1.0
2021-12-10,76.47,76.66,74.4,75.71,1501417,69.5768842945746,69.7497574214998,67.6934770696528,68.8853917868738,1650165.26902675,0.0,1.0
2021-12-13,72.79,76.17,71.85,76.15,1739747,66.2286047836025,69.3039267257453,65.3733377346042,69.2857295544901,1912107.08037373,0.0,1.0
2021-12-14,73.45,74.11,72.5,72.77,1891666,66.8291114350268,67.4296180864512,65.9647458004009,66.2104076123472,2079076.9878047,0.0,1.0
2021-12-15,72.92,73.42,70.38,73.25,2968253,66.3468863967618,66.8018156781439,64.0358456473409,66.647139722474,3262323.53189319,0.0,1.0
2021-12-16,69.49,73.55,69.05,73.25,2771902,63.2260715264808,66.9200972913033,62.8257337588646,66.647139722474,3046519.66079097,0.0,1.0
2021-12-17,69.85,70.96,68.07,68.82,3228023,63.5536206090759,64.5635636137441,61.9340723673557,62.6164662894288,3547829.44526374,0.0,1.0
2021-12-20,67.98,68.48,66.82,67.25,2672672,61.8521850967069,62.307114378089,60.7967491639005,61.1879883458891,2937458.75389734,0.0,1.0
2021-12-21,68.39,69.55,68.1,68.835,4090397,62.2252271074402,63.2806630402467,61.9613681242386,62.6301141678703,4495640.49556601,0.0,1.0
2021-12-22,68.58,69.0,67.15,68.42,4095965,62.3981002343654,62.7802408307264,61.0970024896127,62.2525228643232,4501760.12803183,0.0,1.0
2021-12-23,69.5,70.475,68.0,69.0,2888576,63.2351701121084,64.1222822108035,61.8703822679622,62.7802408307264,3174752.77830491,0.0,1.0
2021-12-27,69.8,70.22,68.65,70.02,1836541,63.5081276809377,63.8902682772986,62.4617903337589,63.7082965647458,2018490.64806357,0.0,1.0
2021-12-28,68.66,69.81,68.57,69.55,1629249,62.4708889193866,63.5172262665653,62.3890016487378,63.2806630402467,1790661.83105464,0.0,1.0
2021-12-29,69.5,69.62,68.73,68.8,2310084,63.2351701121084,63.3443531396402,62.5345790187801,62.5982691181735,2538948.46357435,0.0,1.0
2021-12-30,69.7,70.56,69.4,69.66,2560912,63.4171418246613,64.1996201886384,63.144184255832,63.3807474821507,2814626.47581174,0.0,1.0
2021-12-31,69.79,70.08,68.81,69.49,2689916,63.4990290953101,63.7628880785117,62.6073677038012,63.2260715264808,2956411.15013309,0.0,1.0
2022-01-03,69.62,70.72,68.795,69.9,2732944,63.3443531396402,64.3451975586807,62.5937198253597,63.5991135372141,3003702.01682481,0.0,1.0
2022-01-04,70.45,71.51,69.675,69.675,2945114,64.0995357467344,65.0639858232644,63.3943953605922,63.3943953605922,3236892.10667287,0.0,1.0
2022-01-05,66.6,71.49,66.55,71.14,5749061,60.5965802800924,65.0457886520091,60.5510873519542,64.7273381550417,6318631.52722809,0.0,1.0
2022-01-06,62.34,65.02,62.14,65.0,5377190,56.7205828027171,59.1590037509251,56.5386110901643,59.1408065796698,5909918.5522463,0.0,1.0
2022-01-07,59.9,61.97,58.805,61.97,5200032,54.5005279095726,56.3839351344944,53.5042327833459,56.3839351344944,5715209.16855726,0.0,1.0
2022-01-10,58.42,59.0,55.43,59.0,6863890,53.1539372366817,53.6816552030849,50.4334601340169,53.6816552030849,7543908.77978605,0.0,1.0
2022-01-11,58.83,59.23,56.78,58.49,4009480,53.526979247415,53.8909226725206,51.6617691937485,53.2176273360752,4406706.89279353,0.0,1.0
2022-01-12,58.67,60.28,58.14,59.35,2754127,53.3814018773727,54.846274163423,52.8991768391077,54.0001057000523,3026983.65736424,0.0,1.0
2022-01-13,57.36,59.5,57.04,59.09,2970374,52.1894871601517,54.136584484467,51.8983324200671,53.7635424737337,3264654.66344132,0.0,1.0
2022-01-14,55.83,56.5,54.7278,56.23,4348135,50.7974035591225,51.4070087961745,49.7945574512439,51.1613469842282,4778913.09478955,0.0,1.0
2022-01-18,55.53,56.13,54.94,55.12,3740795,50.5244459902933,51.0703611279518,49.9876294382624,50.15140397956,4111402.75323174,0.0,1.0
2022-01-19,55.57,57.47,55.52,56.78,3772502,50.5608403328038,52.2895716020557,50.5153474046656,51.6617691937485,4146251.02668611,0.0,1.0
2022-01-20,53.11,56.61,52.99,55.89,3018556,48.322588268404,51.5070932380786,48.2134052408723,50.8519950728884,3317610.14682285,0.0,1.0
2022-01-21,53.05,54.89,51.93,52.97,4572375,48.2679967546382,49.9421365101242,47.2489551643423,48.195208069617,5025368.9827451,0.0,1.0
2022-01-24,56.18,56.53,50.94,51.55,5668645,51.11585405609,51.4343045530574,46.3481951872058,46.9032089104919,6230248.55948891,0.0,1.0
2022-01-25,54.8,55.43,53.67,55.28,4479705,49.8602492394754,50.4334601340169,48.832109063552,50.2969813496022,4923517.98766465,0.0,1.0
2022-01-26,52.94,56.57,52.41,55.29,3723392,48.1679123127341,51.470698895568,47.6856872744691,50.3060799352299,4092275.60456027,0.0,1.0
2022-01-27,52.9,55.26,52.32,53.84,4557636,48.1315179702236,50.2787841783469,47.6038000038203,48.9867850192219,5009169.76167581,0.0,1.0
2022-01-28,54.65,54.66,51.07,52.71,3500878,49.7237704550608,49.7328690406885,46.4664768003652,47.9586448432984,3847716.71474337,0.0,1.0
2022-01-31,56.07,56.12,54.03,54.06,2915505,51.0157696141859,51.0612625423241,49.159658146147,49.18695390303,3204349.68611242,0.0,1.0
2022-02-01,56.29,56.76,54.9,56.13,3740098,51.215938497994,51.6435720224932,49.9512350957519,51.0703611279518,4110636.70010159,0.0,1.0
2022-02-02,58.72,59.2444,57.26,58.26,11349070,53.4268948055109,53.9040246358244,52.0985013038753,53.0083598666394,12473444.1862277,0.0,1.0
2022-02-03,55.66,58.31,55.6,57.79,4167726,50.6427276034526,53.0538527947776,50.5881360896868,52.5807263421403,4580630.62827968,0.0,1.0
2022-02-04,56.13,56.95,54.58,55.96,4332921,51.0703611279518,51.8164451494184,49.6600803556673,50.9156851722819,4762191.81455696,0.0,1.0
2022-02-07,55.93,56.9235,55.03,56.53,4429500,50.8883894153989,51.7923338975051,50.0695167089112,51.4343045530574,4868339.08178342,0.0,1.0
2022-02-08,58.35,58.62,55.11,55.67,4040379,53.0902471372882,53.3359089492345,50.1423053939323,50.6518261890803,4440667.11613432,0.0,1.0
2022-02-09,61.0,61.325,59.24,59.28,4070116,55.5013723286132,55.7970763615115,53.9000212581483,53.9364156006588,4473350.21790089,0.0,1.0
2022-02-10,60.75,62.265,59.06,59.27,4364375,55.2739076879221,56.6523434105098,53.7362467168507,53.9273170150312,4796762.02281488,0.0,1.0
2022-02-11,57.35,60.62,57.18,60.3,3846159,52.180388574524,55.1556260747628,52.0257126188541,54.8644713346783,4227205.36729947,0.0,1.0
2022-02-14,55.03,57.765,54.32,56.9,6392474,50.0695167089112,52.5579798780711,49.4235171293486,51.7709522212802,7025788.69025496,0.0,1.0
2022-02-15,55.37,56.52,55.32,55.56,3197306,50.378868620251,51.4252059674298,50.3333756921128,50.5517417471762,3514069.25301289,0.0,1.0
2022-02-16,55.45,55.87,54.64,54.94,3162768,50.4516573052721,50.8337979016331,49.7146718694332,49.9876294382624,3476109.50694525,0.0,1.0
2022-02-17,52.16,55.15,52.08,54.4,3628042,47.6401943463309,50.3711027262299,47.5671265635911,49.6860922630445,3972248.08413433,0.2,1.0
2022-02-18,52.28,53.658,51.93,51.95,4132088,47.7497960204406,49.0083885781331,47.4301244709541,47.448391416639,4524114.83700421,0.0,1.0
2022-02-22,51.43,53.67,51.1,52.37,4068753,46.9734508288305,49.0193487455441,46.672046225029,47.8319972760228,4454771.00570109,0.0,1.0
2022-02-23,50.32,52.16,49.91,51.4,6233736,45.9596353433162,47.6401943463309,45.5851629567748,46.9460504103031,6825154.14182062,0.0,1.0
2022-02-24,53.14,53.68,45.88,46.12,10078143,48.5352746848931,49.0284822183866,41.9043734012589,42.1235767494782,11034294.5928911,0.0,1.0
2022-02-25,54.45,54.665,52.37,52.61,5059479,49.7317596272569,49.92812929337,47.8319972760228,48.0512006242421,5539490.93325487,0.0,1.0
2022-02-28,53.37,53.98,52.335,53.46,4721562,48.74534456027,49.3024864036607,47.8000301210742,48.8275458158522,5169514.46775463,0.0,1.0
2022-03-01,50.94,53.6,50.58,53.37,3735513,46.5259106595494,48.9554144356468,46.1971056372204,48.74534456027,4089915.26490291,0.0,1.0
2022-03-02,53.35,53.69,51.2,51.71,5009102,48.727077614585,49.037615691229,46.7633809534537,47.2291880684197,5484334.47648441,0.0,1.0
2022-03-03,52.14,53.55,51.79,53.33,4092812,47.621927400646,48.9097470714344,47.3022558511595,48.7088106689001,4481112.57414384,0.0,1.0
2022-03-04,49.82,51.92,48.88,51.77,5085419,45.5029617011926,47.4209909981116,44.6444152540003,47.2839889054745,5567891.95929107,0.0,1.0
2022-03-07,45.5,50.17,45.48,49.98,6912488,41.557301433245,45.8226332506791,41.53903448756,45.6490972666721,7568301.91453172,0.0,1.0
2022-03-08,45.59,47.43,45.46,46.13,5814769,41.6395026888272,43.3200616918419,41.5207675418751,42.1327102223207,6366438.15587958,0.0,1.0
2022-03-09,47.69,48.86,47.456,47.48,6288594,43.5575319857462,44.6261483083154,43.3438087212324,43.3657290560543,6885216.72803088,0.0,1.0
2022-03-10,48.08,48.21,46.44,46.51,3536805,43.9137374266026,44.0324725735547,42.4158478804373,42.4797821903346,3872355.08442479,0.0,1.0
2022-03-11,46.81,48.73,46.76,48.73,3361162,42.7537863756087,44.5074131613632,42.7081190113963,44.5074131613632,3680048.16784511,0.0,1.0
2022-03-14,46.42,47.6611,46.28,47.39,3476676,42.3975809347523,43.5311362492315,42.2697123149577,43.2835278004721,3806521.41848297,0.0,1.0
2022-03-15,47.12,47.86,46.1,46.46,4364746,43.0369240337253,43.7128010240682,42.1053098037932,42.4341148261222,4778845.98255284,0.0,1.0
2022-03-16,48.75,48.95,47.28,47.75,4249713,44.5256801070482,44.7083495638976,43.1830595992049,43.612332822801,4652899.36620655,0.0,1.0
2022-03-17,48.73,49.19,47.95,48.14,2944067,44.5074131613632,44.9275529121169,43.7950022796505,43.9685382636574,3223381.78563344,0.0,1.0
2022-03-18,50.39,50.55,48.19,48.51,6423582,46.0235696532135,46.169705218693,44.0142056278698,44.3064767588289,7033011.55079785,0.0,1.0
2022-03-21,49.31,50.65,48.58,50.14,3788097,45.0371545862266,46.2610399471177,44.3704110687261,45.7952328321517,4147488.1081214,0.0,1.0
2022-03-22,49.94,50.77,49.51,49.74,4541794,45.6125633753023,46.3706416212274,45.219824043076,45.4298939184528,4972691.19680334,0.0,1.0
2022-03-23,48.83,49.53,48.5,49.49,3361482,44.5987478897879,45.2380909887609,44.2973432859864,45.2015570973911,3680398.52745697,0.0,1.0
2022-03-24,49.78,50.0,48.64,48.77,3414638,45.4664278098227,45.6673642123571,44.425211905781,44.5439470527331,3738597.63848166,0.0,1.0
2022-03-25,50.92,51.16,50.0,50.0,3756091,46.5076437138645,46.7268470620838,45.6673642123571,45.6673642123571,4112445.57769292,0.0,1.0
2022-03-28,49.87,50.75,48.75,50.65,4402250,45.548629065405,46.3523746755424,44.5256801070482,46.2610399471177,4819908.12906254,0.0,1.0
2022-03-29,51.77,51.99,50.76,51.13,3806156,47.2839889054745,47.4849253080089,46.3615081483849,46.6994466435564,4167260.43384183,0.0,1.0
2022-03-30,49.9,52.22,49.81,51.44,4772574,45.5760294839324,47.6949951833857,45.4938282283501,46.982584301673,5225366.16937987,0.0,1.0
2022-03-31,47.8,49.79,47.7,49.15,6075055,43.6580001870134,45.4755612826652,43.5666654585887,44.891019020747,6651418.47441696,0.0,1.0
2022-04-01,47.46,49.0,46.98,48.07,4592941,43.3474621103693,44.7540169281099,42.9090554139307,43.9046039537601,5028690.70638984,0.0,1.0
2022-04-04,47.82,48.62,47.11,47.16,3635504,43.6762671326983,44.406944960096,43.0277905608828,43.0734579250952,3980418.03233333,0.0,1.0
2022-04-05,46.91,47.77,45.92,47.48,4983416,42.8451211040334,43.630599768486,41.9409072926288,43.3657290560543,5456211.54839011,0.0,1.0
2022-04-06,45.52,46.1,44.765,46.0,4705685,41.5755683789299,42.1053098037932,40.8859911793233,42.0139750753685,5152131.15663756,0.0,1.0
2022-04-07,45.42,45.72,44.172,45.2,4272892,41.4842336505052,41.7582378357793,40.3443762397647,41.2832972479708,4678277.44571669,0.0,1.0
2022-04-08,46.13,46.76,44.91,45.33,3156902,42.1327102223207,42.7081190113963,41.0184265355391,41.4020323949229,3456409.24810127,0.0,1.0
2022-04-11,47.69,47.92,46.0,46.09,4404682,43.5575319857462,43.767601861123,42.0139750753685,42.0961763309508,4822570.86211266,0.0,1.0
2022-04-12,48.89,49.63,48.29,48.44,3809812,44.6535487268428,45.3294257171857,44.1055403562945,44.2425424489315,4171263.2924073,0.0,1.0
2022-04-13,51.13,51.2,48.95,49.0,4559936,46.6994466435564,46.7633809534537,44.7083495638976,44.7540169281099,4992554.39704809,0.0,1.0
2022-04-14,52.19,53.295,51.21,51.21,4172458,47.6675947648583,48.6768435139514,46.7725144262961,46.7725144262961,4568314.89178762,0.0,1.0
2022-04-18,52.91,53.21,52.05,52.17,2805003,48.3252048095163,48.5992089947904,47.5397261450637,47.6493278191734,3071124.25731043,0.0,1.0
2022-04-19,55.57,55.76,53.32,53.37,5167405,50.7547085856137,50.9282445696206,48.6996771960576,48.74534456027,5657656.28159656,0.0,1.0
2022-04-20,56.83,57.45,55.71,55.71,6135019,51.9055261637651,52.4718014799983,50.8825772054083,50.8825772054083,6717071.48618392,0.0,1.0
2022-04-21,55.43,58.17,54.76,57.48,4664278,50.6268399658191,53.1294115246562,50.0148972853735,52.4992018985257,5106795.71773697,0.0,1.0
2022-04-22,53.41,54.64,53.19,54.51,3995679,48.7818784516398,49.9052956112638,48.5809420491055,49.7865604643117,4374764.19858584,0.0,1.0
2022-04-25,54.1,54.22,52.23,52.94,2297698,49.4120880777704,49.52168975188,47.7041286562282,48.3526052280437,2515689.31076853,0.0,1.0
2022-04-26,52.91,53.91,52.19,53.2,3051479,48.3252048095163,49.2385520937634,47.6675947648583,48.5900755219479,3340984.36884858,0.0,1.0
2022-04-27,52.79,53.55,51.95,52.67,3561853,48.2156031354066,48.9097470714344,47.448391416639,48.106001461297,3899779.48304295,0.0,1.0
2022-04-28,54.36,55.03,53.03,53.95,3606731,49.6495583716746,50.2615010521202,48.4348064836259,49.2750859851333,3948915.2288584,0.0,1.0
2022-04-29,52.89,54.385,52.72,53.43,3256944,48.3069378638313,49.6723920537808,48.1516688255093,48.8001453973248,3565942.61150582,0.0,1.0
2022-05-02,54.3,54.36,52.51,53.56,3814438,49.5947575346198,49.6495583716746,47.9598658958174,48.9188805442769,4176328.17854622,0.0,1.0
2022-05-03,53.25,54.77,52.84,54.14,3050526,48.6357428861603,50.024030758216,48.261270499619,49.4486219691403,3339940.95412951,0.0,1.0
2022-05-04,54.39,54.45,50.63,53.0,6242182,49.676958790202,49.7317596272569,46.2427730014328,48.4074060650985,6834401.4458261,0.0,1.0
2022-05-05,54.06,54.9278,52.85,53.32,4790966,49.3755541864005,50.1681569596702,48.2704039724614,48.6996771960576,5245503.08807139,0.0,1.0
2022-05-06,52.82,54.06,51.3,54.06,4596181,48.243003553934,49.3755541864005,46.8547156818784,49.3755541864005,5032238.0974599,0.0,1.0
2022-05-09,50.34,52.58,49.99,52.09,7371504,45.9779022890011,48.0238002057147,45.6582307395146,47.5762600364336,8070866.50077054,0.0,1.0
2022-05-10,49.88,52.16,47.8,51.74,5185349,45.5577625382474,47.6401943463309,43.6580001870134,47.2565884869471,5677302.69683148,0.0,1.0
2022-05-11,47.77,50.18,47.53,50.18,5874260,43.630599768486,45.8317667235216,43.4113964202666,45.8317667235216,6431573.29234526,0.0,1.0
2022-05-12,48.54,49.39,47.17,47.63,6277643,44.3338771773563,45.1102223689663,43.0825913979377,43.5027311486914,6873226.76518884,0.0,1.0
2022-05-13,51.01,51.58,49.2,49.27,3707464,46.5898449694467,47.1104529214676,44.9366863849594,45.0006206948567,4059205.1500498,0.0,1.0
2022-05-16,48.41,50.78,48.065,50.08,8584360,44.2151420304041,46.3797750940699,43.9000372173389,45.7404319950969,9398790.74264283,0.0,1.0
2022-05-17,47.0,49.35,46.6,49.18,15505201,42.9273223596157,45.0736884775964,42.5619834459168,44.9184194392744,16976238.1379178,0.0,1.0
2022-05-18,42.94,45.14,42.46,45.05,10788648,39.2191323855723,41.228496410916,38.7807256891336,41.1462951553337,11812207.8929625,0.0,1.0
2022-05-19,40.03,41.01,38.35,40.5,19036912,36.5612917884131,37.4563721269753,35.0268683508779,36.9905650120092,20843015.9352714,0.0,1.0
2022-05-20,38.69,40.98,36.499,40.03,12573712,35.3374064275219,37.4289717084479,33.3362625277364,36.5612917884131,13766627.674778,0.0,1.0
2022-05-23,38.53,39.36,37.37,38.97,5676684,35.1912708620424,35.9493491079675,34.1317880123157,35.5931436671111,6215252.5089941,0.0,1.0
2022-05-24,36.15,37.775,35.46,37.68,5742419,33.0175043255342,34.5016936624358,32.3872946994036,34.4149256704323,6287224.03738616,0.0,1.0
2022-05-25,39.3,39.73,35.78,35.88,5418906,35.8945482709127,36.2872876031389,32.6795658303627,32.7709005587875,5933018.13391466,0.0,1.0
2022-05-26,42.53,43.085,39.8168,40.04,5802432,38.8446599990309,39.3515677417881,36.3665661474116,36.5704252612556,6352930.69796869,0.0,1.0
2022-05-27,42.45,43.34,41.895,42.53,3557178,38.7715922162912,39.5844712992711,38.264684473534,38.8446599990309,3894660.94808846,0.0,1.0
2022-05-31,41.02,42.2,40.82,42.03,5610721,37.4655055998178,38.5432553952294,37.2828361429683,38.3879863569074,6143031.34937859,0.0,1.0
2022-06-01,39.57,41.44,39.37,41.15,4373689,36.1411520376594,37.8491114592016,35.95848258081,37.5842407467699,4788637.43883047,0.0,1.0
2022-06-02,39.21,39.92,38.686,39.24,4491389,35.9950164721799,36.6468007541296,35.5139813119804,36.0225566531073,4892548.46781668,0.2,1.0
2022-06-03,38.1,39.32,37.85,38.73,4222139,34.9760297778641,36.0959971355805,34.7465282701354,35.5543735773406,4599249.74108435,0.0,1.0
2022-06-06,37.22,37.95,36.56,37.8,5396210,34.1681844706589,34.8383288732269,33.5623004902549,34.7006279685896,5878185.78339954,0.0,1.0
2022-06-07,37.67,37.83,36.06,36.52,6719508,34.5812871845707,34.7281681495171,33.1032974747974,33.5255802490183,7319677.40266584,0.0,1.0
2022-06-08,37.27,37.96,36.78,37.58,3348676,34.2140847722046,34.847508933536,33.7642618170562,34.4986666417883,3647771.24248524,0.0,1.0
2022-06-09,35.35,37.23,35.2991,37.23,6094377,32.4515131928477,34.177364530968,32.4047866858741,34.177364530968,6638711.28812206,0.0,1.0
2022-06-10,33.88,35.39,33.85,34.38,4249958,31.1020443274025,32.4882334340843,31.0745041464751,31.5610473428601,4629553.46356891,0.0,1.0
2022-06-13,32.85,33.73,32.09,32.85,6171192,30.15649811556,30.9643434227653,29.4588135320646,30.15649811556,6722387.20899094,0.0,1.0
2022-06-14,32.8,33.69,32.545,33.1,4917733,30.1105978140143,30.9276231815287,29.8765062761309,30.3859996232888,5356972.43197628,0.0,1.0
2022-06-15,34.0,34.535,32.9,33.08,5991633,31.2122050511123,31.7033382776519,30.2023984171058,30.3676395026705,6526790.45477244,0.0,1.0
2022-06-16,32.1,33.239,31.68,33.2,5421836,29.4679935923737,30.513602461586,29.0824310593894,30.4778002263803,5906100.63268921,0.0,1.0
2022-06-17,33.53,33.72,32.17,32.19,10922888,30.7807422165823,30.9551633624561,29.5322540145378,29.5506141351561,11898492.6374743,0.0,1.0
2022-06-21,30.36,34.58,30.08,34.06,8664763,27.8706630985815,31.7446485490431,27.6136214099253,31.2672854129673,9438677.64285051,0.0,1.0
2022-06-22,29.91,30.96,29.7,29.96,5321841,27.4575603846697,28.4214667171305,27.2647791181776,27.5034606862155,5797174.33304353,0.0,1.0
2022-06-23,29.54,30.19,28.885,30.0,5214388,27.1178981532311,27.7146020733259,26.5166042029818,27.5401809274521,5680123.90376379,0.0,1.0
2022-06-24,30.95,31.42,29.73,29.81,8287044,28.4122866568214,28.8437494913515,27.292319299105,27.3657597815782,9027221.7402967,0.0,1.0
2022-06-27,30.78,31.23,30.15,30.95,3274178,28.2562256315658,28.6693283454776,27.6778818320893,28.4122866568214,3566619.27017658,0.0,1.0
2022-06-28,29.0,31.49,28.915,31.01,4146032,26.622174896537,28.9080099135155,26.5441443839092,28.4673670186763,4516345.0569788,0.0,1.0
2022-06-29,26.4,27.89,26.23,27.58,7871610,24.2353592161578,25.6031882022213,24.0792981909023,25.3186063326376,8574682.22965113,0.0,1.0
2022-06-30,26.92,27.305,25.75,26.19,6357733,24.7127223522337,25.066154674136,23.638655296063,24.0425779496657,6925589.57773142,0.0,1.0
2022-07-01,27.88,28.1199,26.03,26.73,6291522,25.5940081419121,25.8142377887287,23.8956969847193,24.5383012063598,6853464.77923311,0.0,1.0
2022-07-05,27.74,27.945,26.72,27.41,5321363,25.465487297584,25.6536785339216,24.5291211460506,25.162545307382,5796653.63929654,0.0,1.0
2022-07-06,26.7,28.02,26.5,27.73,3146906,24.5107610254323,25.7225289862402,24.3271598192493,25.4563072372749,3427979.65811092,0.0,1.0
2022-07-07,28.12,28.245,26.85,26.95,3701416,25.8143295893317,25.9290803431961,24.6484619300696,24.7402625331611,4032017.08414751,0.0,1.0
2022-07-08,27.62,28.2,27.32,28.17,3282826,25.3553265738742,25.8877700718049,25.0799247645997,25.8602298908775,3576039.68759081,0.0,1.0
2022-07-11,26.92,27.6,26.72,27.41,3433030,24.7127223522337,25.3369664532559,24.5291211460506,25.162545307382,3739659.52770261,0.0,1.0
2022-07-12,26.85,27.61,26.68,26.8,3131229,24.6484619300696,25.3461465135651,24.492400904814,24.6025616285239,3410902.42825397,0.0,1.0
2022-07-13,27.41,27.535,26.08,26.45,3244194,25.162545307382,25.2772960612464,23.941597286265,24.2812595177036,3533957.17538608,0.0,1.0
2022-07-14,25.96,27.02,25.8099,26.87,4278471,23.8314365625552,24.8045229553252,23.6936438573148,24.6668220506879,4660613.17237232,0.0,1.0
2022-07-15,27.51,27.68,26.25,26.46,4123670,25.2543459104736,25.4104069357291,24.0976583115206,24.2904395780127,4491985.73988617,0.0,1.0
2022-07-18,28.58,29.48,28.05,28.05,5343972,26.2366123635527,27.0628177913762,25.7500691671677,25.7500691671677,5821282.01780234,0.0,1.0
2022-07-19,30.12,30.29,28.91,28.93,3724224,27.6503416511619,27.8064026764174,26.5395543537546,26.557914474373,4056862.23682832,0.0,1.0
2022-07-20,31.1,31.175,28.37,28.67,16937254,28.5499875614587,28.6188380137773,26.0438310970605,26.319232906335,18450046.5461179,0.0,1.0
2022-07-21,33.29,33.33,30.97,31.24,9175208,30.5604207691627,30.5971410103993,28.4306467774397,28.6785084057868,9994714.29490951,0.0,1.0
2022-07-22,33.47,34.12,32.75,33.24,5253660,30.7256618547274,31.3223657748222,30.0646975124685,30.5145204676169,5722903.5791444,0.0,1.0
2022-07-25,33.42,33.94,32.71,33.44,4891637,30.6797615531816,31.1571246892574,30.0279772712319,30.6981216737999,5328545.60347933,0.0,1.0
2022-07-26,33.2,33.35,31.73,32.33,5097096,30.4778002263803,30.6155011310176,29.1283313609351,29.6791349794842,5552355.67997218,0.0,1.0
2022-07-27,34.14,34.415,33.17,33.8,3678810,31.3407258954405,31.5931775539421,30.4502600454528,31.0286038449293,4007391.97359407,0.0,1.0
2022-07-28,35.38,35.42,33.97,34.5,3483220,32.4790533737751,32.5157736150117,31.1846648701849,31.6712080665699,3794332.37113696,0.0,1.0
2022-07-29,35.54,35.6,34.5723,35.45,3875538,32.6259343387216,32.6810147005765,31.737579902605,32.5433137959392,4221691.21932331,0.0,1.0
2022-08-01,37.32,37.5,34.87,35.16,4135729,34.2599850737504,34.4252261593151,32.0108702980085,32.2770920469738,4505121.81916441,0.0,1.0
2022-08-02,37.02,37.33,36.15,37.07,3579029,33.9845832644759,34.2691651340595,33.1859180175797,34.0304835660216,3898698.78788532,0.0,1.0
2022-08-03,39.31,39.395,37.35,37.44,4349079,36.0868170752714,36.1648475878991,34.2875252546778,34.3701457974602,4737527.69975251,0.0,1.0
2022-08-04,38.45,39.52,38.25,39.33,3927667,35.2973318886844,36.2795983417635,35.1137306825014,36.1051771958897,4278476.24931712,0.0,1.0
2022-08-05,37.36,38.5189,37.14,37.96,3559672,34.296705314987,35.3605825042145,34.0947439881857,34.847508933536,3877612.869767,0.0,1.0
2022-08-08,38.32,39.81,37.85,37.85,3070070,35.1779911046654,36.5458200907289,34.7465282701354,34.7465282701354,3344280.86157534,0.0,1.0
2022-08-09,36.04,38.01,35.38,38.01,4276621,33.0849373541791,34.8934092350818,32.4790533737751,34.8934092350818,4658597.93506701,0.0,1.0
2022-08-10,37.34,38.22,37.19,37.41,3011652,34.2783451943687,35.0861905015739,34.1406442897314,34.3426056165327,3280645.11406094,0.0,1.0
2022-08-11,39.24,39.3,37.99,38.42,4283233,36.0225566531073,36.0776370149622,34.8750491144635,35.269791707757,4665800.50212794,0.0,1.0
2022-08-12,39.99,40.1,38.915,39.81,3033509,36.7110611762936,36.8120418396943,35.7242046930599,36.5458200907289,3304454.32583509,0.0,1.0
2022-08-15,39.2,39.85,38.39,39.625,4253990,35.9858364118707,36.5825403319655,35.2422515268295,36.3759889750096,4633945.59157702,0.0,1.0
2022-08-16,41.02,42.075,39.76,39.77,6567164,37.6566073881361,38.6251037507515,36.4999197891831,36.5090998494923,7153726.42318466,0.0,1.0
2022-08-17,40.39,40.86,39.62,40.01,4616743,37.0782635886596,37.5097264231897,36.371398944855,36.7294212969119,5029098.7689896,0.0,1.0
2022-08-18,40.26,42.57,39.99,41.09,9483465,37.1425240108237,39.2736524376742,36.8934310778152,37.9082541382202,10279438.7583552,0.2,1.0
2022-08-19,38.66,40.31,38.48,39.85,4102132,35.6664177411437,37.1886523317512,35.5003557858047,36.7642717792182,4446435.41919426,0.0,1.0
2022-08-22,36.49,38.01,36.06,37.635,4124576,33.6644486128901,35.0667495690862,33.2677450529136,34.7207871621299,4470763.20692719,0.0,1.0
2022-08-23,36.63,37.4,36.45,36.66,2335651,33.7936079114871,34.5039840537707,33.6275459561481,33.8212849040436,2531688.72510112,0.0,1.0
2022-08-24,36.96,37.13,35.71,36.37,2813236,34.0980548296086,34.2548911207621,32.9448468064211,33.5537406426641,3049358.77074468,0.0,1.0
2022-08-25,37.93,37.93,36.08,36.68,4391249,34.9929442556022,34.9929442556022,33.2861963812846,33.8397362324146,4759818.81814173,0.0,1.0
2022-08-26,36.83,38.36,36.524,38.06,2857110,33.9781211951971,35.3896478155787,33.6958158711208,35.1128778900137,3096915.23835268,0.0,1.0
2022-08-29,37.63,38.025,36.14,36.37,3165942,34.7161743300372,35.0805880653644,33.3415503663976,33.5537406426641,3431668.37242554,0.0,1.0
2022-08-30,37.69,38.86,37.1,38.05,3171970,34.7715283151502,35.8509310248537,34.2272141282056,35.1036522258282,3438202.3193358,0.0,1.0
2022-08-31,37.33,38.075,36.83,37.38,5877120,34.4394044044721,35.1267163862919,33.9781211951971,34.4855327253997,6370403.12960554,0.0,1.0
2022-09-01,38.42,38.44,36.65,36.76,3956631,35.4450018006917,35.4634531290627,33.8120592398581,33.9135415458986,4288722.1130578,0.0,1.0
2022-09-02,38.47,39.9,37.88,38.74,3862126,35.4911301216192,36.8104001001457,34.9468159346747,35.7402230546277,4186285.04392132,0.0,1.0
2022-09-06,37.31,38.57,36.63,38.56,4863924,34.4209530761011,35.5833867634742,33.7936079114871,35.5741610992887,5272166.75374393,0.0,1.0
2022-09-07,38.41,38.62,37.13,37.13,2796238,35.4357761365062,35.6295150844017,34.2548911207621,34.2548911207621,3030934.08103321,0.0,1.0
2022-09-08,39.12,39.17,37.2,37.84,2285111,36.0907982936767,36.1369266146042,34.3194707700606,34.9099132779327,2476906.76145732,0.0,1.0
2022-09-09,39.65,39.826,38.81,39.48,3037194,36.5797584955082,36.742130185173,35.8048027039262,36.4229222043547,3292114.19246487,0.0,1.0
2022-09-12,40.44,40.8,39.72,40.35,2687122,37.3085859661627,37.6407098768407,36.6443381448067,37.2255549884932,2912659.66977565,0.0,1.0
2022-09-13,37.79,39.15,37.635,39.02,3795221,34.8637849570052,36.1184752862332,34.7207871621299,35.9985416518217,4113764.5200276,0.0,1.0
2022-09-14,38.31,38.32,36.62,37.78,2858212,35.3435194946512,35.3527451588367,33.7843822473016,34.8545592928197,3098109.73229678,0.0,1.0
2022-09-15,37.38,39.03,37.14,38.145,3449427,34.4855327253997,36.0077673160072,34.2641167849476,35.1912960355904,3738947.06185101,0.0,1.0
2022-09-16,37.82,37.89,36.03,36.945,7561935,34.8914619495617,34.9560415988602,33.2400680603571,34.0842163333304,8196629.36776407,0.0,1.0
2022-09-19,38.77,38.92,37.47,37.47,3194424,35.7679000471842,35.9062850099667,34.5685637030692,34.5685637030692,3462540.94639671,0.0,1.0
2022-09-20,37.55,38.7,36.95,38.29,2540333,34.6423690165531,35.7033203978857,34.0888291654231,35.3250681662802,2753550.25819453,0.0,1.0
2022-09-21,37.01,38.65,36.98,38.02,1997651,34.1441831505361,35.6571920769582,34.1165061579796,35.0759752332717,2165319.43915721,0.0,1.0
2022-09-22,36.36,37.28,35.99,37.0,2081948,33.5445149784786,34.3932760835446,33.2031654036151,34.1349574863506,2256691.72228506,0.0,1.0
2022-09-23,35.71,36.32,35.065,35.86,2873807,32.9448468064211,33.5076123217366,32.3497914664564,33.0832317692036,3115013.66429175,0.0,1.0
2022-09-26,34.75,36.54,34.615,35.82,2806511,32.0591830446131,33.7105769338176,31.9346365781089,33.0463291124616,3042069.32267375,0.0,1.0
2022-09-27,34.4,35.79,33.81,35.31,2302753,31.7362847981206,33.0186521199051,31.1919706111761,32.5758202390011,2496029.50389111,0.0,1.0
2022-09-28,35.38,35.58,34.52,34.59,2286417,32.6403998882996,32.8249131720096,31.8469927683466,31.9115724176451,2478322.37769236,0.0,1.0
2022-09-29,33.63,35.0,33.11,34.77,2949760,31.0259086558371,32.2898246492506,30.5461741181911,32.0776343729841,3197341.61214765,0.0,1.0
2022-09-30,32.6,33.62,31.91,32.91,3180563,30.0756652447306,31.0166829916516,29.4390944159311,30.3616608344811,3447516.55387461,0.0,1.0
2022-10-03,32.52,32.985,31.745,32.92,5683218,30.0018599312466,30.4308533158723,29.2868709568703,30.3708864986666,6160226.39208158,0.0,1.0
2022-10-04,35.08,35.19,33.74,33.74,2927994,32.3636299627346,32.4651122687751,31.1273909618776,31.1273909618776,3173748.73085223,0.0,1.0
2022-10-05,35.45,35.61,33.9634,34.17,2089430,32.7049795375981,32.8525901645661,31.3334922997817,31.5240945218541,2264801.70748457,0.0,1.0
2022-10-06,35.29,36.23,34.92,35.54,1988189,32.5573689106301,33.4245813440671,32.2160193357666,32.7880105152676,2155063.26701638,0.0,1.0
2022-10-07,35.51,35.53,34.34,34.76,3202237,32.7603335227111,32.7787848510821,31.6809308130076,32.0684087087986,3471009.71335257,0.0,1.0
2022-10-10,34.06,35.73,33.19,35.5,3172162,31.4226122158136,32.9632981347921,30.6199794316751,32.7511078585256,3438410.43443315,0.0,1.0
2022-10-11,34.2,35.365,33.5,34.04,2441166,31.5517715144106,32.6265613920214,30.9059750214256,31.4041608874426,2646059.89435074,0.0,1.0
2022-10-12,34.21,34.495,33.63,34.33,2559646,31.5609971785961,31.8239286078828,31.0259086558371,31.6717051488221,2774484.25233487,0.0,1.0
2022-10-13,34.3,34.98,32.59,33.34,3003227,31.6440281562656,32.2713733208796,30.0664395805451,30.7583643944576,3255296.24709311,0.0,1.0
2022-10-14,32.64,35.22,32.405,34.6,3670907,30.1125679014726,32.4927892613316,29.8957647931133,31.9207980818306,3979016.49809615,0.0,1.0
2022-10-17,32.81,33.97,32.685,33.42,3560526,30.2694041926261,31.3395812381441,30.1540833903073,30.8321697079416,3859370.9118483,0.0,1.0
2022-10-18,33.71,34.88,33.53,33.66,3151511,31.0997139693211,32.1791166790246,30.9336520139821,31.0535856483936,3416026.13820821,0.0,1.0
2022-10-19,32.91,33.67,32.55,33.28,2898580,30.3616608344811,31.0628113125791,30.0295369238031,30.7030104093446,3141865.93151271,0.0,1.0
2022-10-20,32.73,34.44,32.375,33.08,2705541,30.1955988791421,31.7731874548626,29.8680878005568,30.5184971256346,2932624.627994,0.0,1.0
2022-10-21,33.71,33.88,32.255,32.57,3479404,31.0997139693211,31.2565502604746,29.7573798303308,30.0479882521741,3771440.11535616,0.0,1.0
2022-10-24,32.44,33.69,31.66,33.43,4022107,29.9280546177626,31.0812626409501,29.2084528112936,30.8413953721271,4359693.69698225,0.0,1.0
2022-10-25,34.7,35.14,32.53,32.6,4568135,32.0130547236856,32.4189839478476,30.0110855954321,30.0756652447306,4951551.35516385,0.0,1.0
2022-10-26,33.49,35.08,33.48,34.69,2892847,30.8967493572401,32.3636299627346,30.8875236930546,32.0038290595001,3135651.74477805,0.0,1.0
2022-10-27,33.32,34.26,33.1,33.91,2975740,30.7399130660866,31.6071254995236,30.5369484540056,31.2842272530311,3225502.1862566,0.0,1.0
2022-10-28,33.59,33.74,32.26,33.26,3865525,30.9890059990951,31.1273909618776,29.7619926624236,30.6845590809736,4189969.33150394,0.0,1.0
2022-10-31,33.38,34.09,32.9,33.56,3208355,30.7952670511996,31.4502892083701,30.3524351702956,30.9613290065386,3477641.21421471,0.0,1.0
2022-11-01,34.16,35.09,33.11,34.4,2580435,31.5148688576686,32.3728556269201,30.5461741181911,31.7362847981206,2797018.13128601,0.0,1.0
2022-11-02,32.68,34.72,32.65,33.98,3462334,30.1494705582146,32.0315060520566,30.1217935656581,31.3488069023296,3752937.38248319,0.0,1.0
2022-11-03,32.88,33.54,31.36,32.16,2813446,30.3339838419246,30.9428776781676,28.9316828857285,29.6697360205686,3049586.39663239,0.0,1.0
2022-11-04,31.97,33.74,31.72,33.57,5727136,29.4944484010441,31.1273909618776,29.2638067964066,30.9705546707241,6207830.55273271,0.0,1.0
2022-11-07,32.18,32.495,31.22,32.22,3434365,29.6881873489396,29.9787957707828,28.8025235871315,29.7250900056816,3722620.86603773,0.0,1.0
2022-11-08,33.56,33.855,32.36,32.74,3284631,30.9613290065386,31.2334861000108,29.8542493042786,30.2048245433276,3560319.27236458,0.0,1.0
2022-11-09,30.9,33.57,30.88,33.33,3139393,28.5073023331955,30.9705546707241,28.4888510048245,30.7491387302721,3402891.04055417,0.0,1.0
2022-11-10,34.43,34.98,32.33,32.45,4418788,31.7639617906771,32.2713733208796,29.8265723117221,29.9372802819481,4789669.24348378,0.0,1.0
2022-11-11,36.0,36.245,34.51,34.79,4527679,33.2123910678006,33.4384198403454,31.8377671041611,32.0960857013551,4907699.76986165,0.0,1.0
2022-11-14,33.06,35.87,33.01,35.65,6256637,30.5000457972636,33.0924574333891,30.4539174763361,32.8894928213081,6781774.05355102,0.0,1.0
2022-11-15,33.92,35.13,33.715,34.41,4850070,31.2934529172166,32.4097582836621,31.1043268014138,31.7455104623061,5257149.94875141,0.0,1.0
2022-11-16,31.33,32.94,30.52,32.4,7327319,28.904005893172,30.3893378270376,28.1567270941465,29.8911519610206,7942321.39027588,0.0,1.0
2022-11-17,38.97,39.51,35.51,38.115,22429964,36.1369266146042,36.6376692466772,32.9284645646547,35.3440841138219,24188434.9048861,0.2,1.0
2022-11-18,38.23,41.29,37.13,39.5,9066413,35.45072374843,38.2882653301772,34.4306924608738,36.6283962349722,9777204.30899102,0.0,1.0
2022-11-21,39.55,39.73,37.66,37.88,5190818,36.6747612934974,36.8416755041885,34.9221620812418,35.1261683387531,5597769.27399934,0.0,1.0
2022-11-22,41.25,41.41,39.88,40.1,3479720,38.251173283357,38.3995414706379,36.9807706797643,37.1847769372755,3752524.11048142,0.0,1.0
2022-11-23,40.4,41.63,40.24,41.29,3161036,37.4629672884272,38.6035477281491,37.3145991011463,38.2882653301772,3408855.82865856,0.0,1.0
2022-11-25,40.37,40.43,39.57,40.17,1958446,37.4351482533121,37.4907863235424,36.6933073169076,37.2496880192109,2111984.82466287,0.0,1.0
2022-11-28,40.06,40.775,39.9525,40.35,3752570,37.1476848904553,37.8107052273668,37.048000014626,37.4166022299019,4046765.0849118,0.0,1.0
2022-11-29,39.79,40.42,39.54,40.09,2602510,36.8973135744188,37.4815133118373,36.6654882817924,37.1755039255705,2806542.34328308,0.0,1.0
2022-11-30,42.5,42.57,39.6,39.73,6000075,39.410299746489,39.4752108284244,36.7211263520227,36.8416755041885,6470470.64194729,0.0,1.0
2022-12-01,43.27,43.67,42.35,42.35,4872509,40.1243216477784,40.4952421159806,39.2712045709132,39.2712045709132,5254505.39153659,0.0,1.0
2022-12-02,43.86,44.87,42.3,42.3,4417499,40.6714293383767,41.6080035205874,39.2248395123879,39.2248395123879,4763823.38392962,0.0,1.0
2022-12-05,43.83,44.0,42.27,43.47,5576392,40.6436103032615,40.8012515022475,39.1970204772727,40.3097818818795,6013571.6176864,0.0,1.0
2022-12-06,42.63,44.23,42.11,44.03,2785978,39.5308488986548,41.0145307714638,39.0486522899918,40.8290705373626,3004393.92142782,0.0,1.0
2022-12-07,43.01,43.56,42.155,42.5,2922332,39.8832233434469,40.393238987225,39.0903808426646,39.410299746489,3151437.84236416,0.0,1.0
2022-12-08,42.15,43.57,41.865,43.11,2919865,39.0857443368121,40.4025119989301,38.821463503218,39.9759534604975,3148777.43377365,0.0,1.0
2022-12-09,42.31,43.7,41.87,42.21,4475973,39.234112524093,40.5230611510958,38.8261000090705,39.1413824070424,4826881.64575421,0.0,1.0
2022-12-12,42.15,42.325,41.46,42.17,2616772,39.0857443368121,39.2480220416506,38.4459065291632,39.1042903602222,2821922.45974753,0.0,1.0
2022-12-13,42.4,44.3,41.645,43.65,2764020,39.3175696294385,41.0794418533992,38.6174572457067,40.4766960925705,2980714.45169521,0.0,1.0
2022-12-14,42.22,42.85,41.645,42.29,2130182,39.1506554187475,39.734855156166,38.6174572457067,39.2155665006829,2297184.63402617,0.0,1.0
2022-12-15,41.75,42.01,40.63,41.63,2926783,38.7148238686098,38.9559221729413,37.6762465576435,38.6035477281491,3156237.79316932,0.0,1.0
2022-12-16,40.31,41.97,39.815,41.35,5778953,37.3795101830817,38.9188301261211,36.9204961036814,38.3439034004076,6232013.05445236,0.0,1.0
2022-12-19,40.34,41.79,39.86,40.51,6056268,37.4073292181969,38.75191591543,36.9622246563542,37.5649704171828,6531069.077264,0.0,1.0
2022-12-20,40.3,40.63,39.22,40.16,3046350,37.3702371713767,37.6762465576435,36.3687519072306,37.2404150075059,3285178.64194966,0.0,1.0
2022-12-21,41.22,41.82,40.77,41.07,2374810,38.2233542482418,38.7797349505452,37.8060687215143,38.084259072666,2560991.05181233,0.0,1.0
2022-12-22,40.34,40.67,39.71,40.53,1723634,37.4073292181969,37.7133386044638,36.8231294807783,37.583516440593,1858763.96452747,0.0,1.0
2022-12-23,41.94,41.95,40.15,40.33,2461490,38.8910110910059,38.9002841027109,37.2311419958008,37.3980562064918,2654466.61590844,0.0,1.0
2022-12-27,41.95,42.89,41.805,41.94,3022527,38.9002841027109,39.7719472029862,38.7658254329876,38.8910110910059,3259487.95939935,0.0,1.0
2022-12-28,40.75,42.17,40.63,41.78,2137968,37.7875226981042,39.1042903602222,37.6762465576435,38.742642903725,2305581.04314075,0.0,1.0
2022-12-29,41.65,42.0,41.18,41.35,1610645,38.6220937515593,38.9466491612362,38.1862622014216,38.3439034004076,1736916.81972295,0.0,1.0
2022-12-30,42.14,42.21,40.8801,41.1,2237048,39.076471325107,39.1413824070424,37.908164580387,38.1120781077812,2412428.74607849,0.0,1.0
2023-01-03,43.19,43.63,42.38,42.77,5256646,40.0501375541379,40.4581500691604,39.2990236060284,39.6606710625256,5668758.07687565,0.0,1.0
2023-01-04,47.73,47.75,43.62,44.42,6521474,44.2600848682334,44.2786308916436,40.4488770574553,41.1907179938598,7032746.43387334,0.0,1.0
2023-01-05,46.79,47.83,46.47,47.16,3577146,43.3884217679582,44.352814985284,43.0916853933964,43.7315232010452,3857588.14264141,0.0,1.0
2023-01-06,46.12,47.37,45.4,45.83,3353553,42.7671299837194,43.9262564468514,42.0994731409553,42.4982126442728,3616465.8329628,0.0,1.0
2023-01-09,45.0,46.09,44.32,45.99,3709342,41.7285526727531,42.7393109486042,41.0979878768093,42.6465808315537,4000148.08347263,0.0,1.0
2023-01-10,45.8,46.135,44.79,44.92,2352641,42.4703936091576,42.781039501277,41.5338194269469,41.6543685791126,2537084.04003975,0.0,1.0
2023-01-11,46.58,46.97,45.89,45.89,2087418,43.193688522152,43.5553359786492,42.5538507145031,42.5538507145031,2251068.00939527,0.0,1.0
2023-01-12,46.14,46.925,45.69,46.84,1955643,42.7856760071295,43.5136074259764,42.368390480402,43.4347868264835,2108962.07424569,0.0,1.0
2023-01-13,46.66,46.845,44.99,45.43,2315290,43.2678726157924,43.439423332336,41.719279661048,42.1272921760705,2496804.78537254,0.0,1.0
2023-01-17,45.88,46.56,45.5796,46.56,2169953,42.5445777027981,43.1751424987419,42.2660164311782,43.1751424987419,2340073.61256408,0.0,1.0
2023-01-18,45.53,47.17,45.39,46.06,2675557,42.2200222931211,43.7407962127503,42.0902001292503,42.7114919134891,2885316.10344147,0.0,1.0
2023-01-19,44.25,45.11,44.195,44.91,2491184,41.0330767948739,41.8305558015087,40.9820752304961,41.6450955674076,2686488.57484095,0.0,1.0
2023-01-20,45.01,45.1525,43.66,44.26,2444025,41.7378256844582,41.8699661012552,40.4859691042756,41.0423498065789,2635632.38970933,0.0,1.0
2023-01-23,45.69,46.12,45.19,45.24,1964108,42.368390480402,42.7671299837194,41.9047398951492,41.9511049536745,2118090.71580169,0.0,1.0
2023-01-24,45.28,45.82,44.94,45.24,2157533,41.9881970004947,42.4889396325677,41.6729146025228,41.9511049536745,2326679.90575659,0.0,1.0
2023-01-25,45.3,45.31,44.15,44.59,2620311,42.0067430239048,42.0160160356098,40.9403466778233,41.3483591928458,2825738.91130887,0.0,1.0
2023-01-26,45.16,45.97,44.46,45.66,1951982,41.876920860034,42.6280348081436,41.2278100406801,42.3405714452868,2105014.05809253,0.0,1.0
2023-01-27,44.65,45.3789,44.58,45.01,1752066,41.4039972630761,42.0799070862577,41.3390861811407,41.7378256844582,1889424.98481336,0.0,1.0
2023-01-30,44.06,44.65,43.83,44.11,1866623,40.8568895724778,41.4039972630761,40.6436103032615,40.9032546310031,2012963.05814237,0.0,1.0
2023-01-31,46.01,46.02,44.359,44.8,3323517,42.6651268549638,42.6743998666688,41.134152622459,41.543092438652,3584075.06181385,0.0,1.0
2023-02-01,47.98,48.56,45.83,45.89,3314521,44.4919101608599,45.0297448397531,42.4982126442728,42.5538507145031,3574373.79076391,0.0,1.0
2023-02-02,47.02,49.55,46.1402,48.72,2766448,43.6017010371745,45.9477729985537,42.7858614673636,45.178113027034,2983332.80275226,0.0,1.0
2023-02-03,46.85,47.4,45.99,46.14,1562627,43.4440598381885,43.9540754819666,42.6465808315537,42.7856760071295,1685134.29045706,0.0,1.0
2023-02-06,46.02,46.89,45.43,46.46,1923349,42.6743998666688,43.4811518850087,42.1272921760705,43.0824123816913,2074136.27974962,0.0,1.0
2023-02-07,45.81,46.09,44.97,45.74,1650917,42.4796666208627,42.7393109486042,41.7007336376379,42.4147555389273,1780346.075806,0.0,1.0
2023-02-08,44.21,45.495,43.91,45.38,2571456,40.9959847480537,42.1875667521534,40.717794396902,42.0809271175452,2773053.76267117,0.0,1.0
2023-02-09,44.81,46.24,44.72,45.11,1696863,41.552365450357,42.8784061241801,41.4689083450115,41.8305558015087,1829894.16380739,0.0,1.0
2023-02-10,44.32,44.5,43.66,44.26,1652162,41.0979878768093,41.2649020875003,40.4859691042756,41.0423498065789,1781688.68168163,0.0,1.0
2023-02-13,44.73,44.74,43.89,44.47,1360848,41.4781813567166,41.4874543684216,40.6992483734919,41.2370830523851,1467536.16115677,0.0,1.0
2023-02-14,44.93,45.34,44.33,44.53,1539116,41.6636415908177,42.043835070725,41.1072608885143,41.2927211226155,1659780.06817437,0.0,1.0
2023-02-15,43.24,44.05,42.96,43.81,2898323,40.0965026126632,40.8476165607728,39.8368582849216,40.6250642798514,3125546.57773121,0.0,1.0
2023-02-16,42.91,43.21,42.01,42.5,2566590,39.9759534604975,40.2554404341202,39.1374925396294,39.5939879298798,2754965.60723256,0.2,1.0
2023-02-17,42.89,43.45,42.53,43.04,2378183,39.9573209955893,40.4790300130183,39.6219366272421,40.0970644824006,2552730.42157304,0.0,1.0
2023-02-21,40.76,42.065,40.265,41.95,4554761,37.9729634828683,39.1887318181269,37.5118099763908,39.0815951449049,4889058.98650122,0.0,1.0
2023-02-22,41.89,43.83,40.29,40.93,6018262,39.0256977501804,40.8330468462737,37.5351005575261,38.1313394345878,6459974.06103609,0.0,1.0
2023-02-23,43.56,44.14,39.22,39.405,8966623,40.5815085700133,41.1218500523505,36.5382636849385,36.7106139853392,9624730.86002066,0.0,1.0
2023-02-24,42.42,42.6424,41.685,42.11,4651739,39.5194580702471,39.726651080026,38.8347149848715,39.2306548641703,4993154.71455214,0.0,1.0
2023-02-27,41.43,43.6904,41.35,43.5,4331487,38.5971510572922,40.7029922412146,38.5226211976595,40.5256111752887,4649397.72740288,0.0,1.0
2023-02-28,40.87,42.27,40.82,41.3,4542379,38.0754420398632,39.3797145834358,38.0288608775928,38.4760400353891,4875768.20606932,0.0,1.0
2023-03-01,39.41,40.655,39.23,40.24,4462509,36.7152721015662,37.8751430421003,36.5475799173926,37.4885193952556,4790036.1245722,0.0,1.0
2023-03-02,39.77,40.16,39.09,39.45,3048600,37.0506564699134,37.4139895356229,36.4171526630353,36.7525370313826,3272352.8690633,0.0,1.0
2023-03-03,39.59,40.335,39.29,40.06,3271403,36.8829642857398,37.5770236035695,36.6034773121171,37.320827211082,3511508.55898193,0.0,1.0
2023-03-06,39.35,40.4,38.975,40.0,2954084,36.6593747068417,37.637579114521,36.3100159898133,37.2649298163575,3170899.84020665,0.0,1.0
2023-03-07,39.47,40.29,39.41,39.6,2375438,36.7711694962907,37.5351005575261,36.7152721015662,36.8922805181939,2549783.95151283,0.0,1.0
2023-03-08,39.2,39.44,38.78,39.33,1968697,36.5196312200303,36.7432207989285,36.1283494569586,36.6407422419335,2113190.07946806,0.0,1.0
2023-03-09,38.0,39.35,37.94,39.2,1577528,35.4016833255396,36.6593747068417,35.3457859308151,36.5196312200303,1693311.11881772,0.0,1.0
2023-03-10,37.28,38.21,36.73,37.58,2397913,34.7309145888452,35.5973242070755,34.2185218038702,35.0104015624678,2573908.51056688,0.0,1.0
2023-03-13,36.6,37.59,36.08,36.4,3813869,34.0974107819671,35.0197177949219,33.6129666943544,33.9110861328853,4093789.00622633,0.0,1.0
2023-03-14,35.95,37.705,35.445,37.38,3565803,33.4918556724513,35.126854468144,33.0213859335198,34.8240769133861,3827516.13119613,0.0,1.0
2023-03-15,35.11,35.55,34.79,35.16,2955896,32.7092921463078,33.1192063742877,32.4111727077769,32.7558733085782,3172844.83246498,0.0,1.0
2023-03-16,35.25,35.63,33.77,34.36,3060254,32.839719400665,33.1937362339204,31.4609169974598,32.0105747122511,3284862.21772698,0.0,1.0
2023-03-17,34.43,34.63,33.85,34.2,5143591,32.0757883394297,32.2621129885115,31.5354468570925,31.8615149929856,5521106.33278822,0.0,1.0
2023-03-20,34.82,35.55,34.38,34.38,3262384,32.4391214051392,33.1192063742877,32.0292071771592,32.0292071771592,3501827.60689701,0.0,1.0
2023-03-21,35.77,36.305,35.295,35.47,3274828,33.3241634882777,33.8225819245714,32.8816424467084,33.044676514655,3515184.93783666,0.0,1.0
2023-03-22,34.93,36.63,34.9,35.86,2908205,32.5415999621342,34.1253594793294,32.5136512647719,33.4080095803645,3121653.53787779,0.0,1.0
2023-03-23,34.35,35.61,33.67,35.49,2671791,32.001258479797,33.1751037690122,31.3677546729189,33.0633089795632,2867887.86472069,0.0,1.0
2023-03-24,35.61,35.67,33.845,34.17,3505958,33.1751037690122,33.2310011637368,31.5307887408655,31.8335662956234,3763278.79030225,0.0,1.0
2023-03-27,36.69,36.93,35.39,36.28,4709152,34.1812568740539,34.404846452952,32.9701466550223,33.7992913434362,5054781.55811034,0.0,1.0
2023-03-28,38.04,38.45,37.12,37.12,3969047,35.438948255356,35.8209137859736,34.5818548695797,34.5818548695797,4260356.33992557,0.0,1.0
2023-03-29,37.25,37.66,36.43,37.35,3869485,34.7029658914829,35.0849314221006,33.9390348302476,34.7961282160238,4153486.95845549,0.0,1.0
2023-03-30,36.27,37.76,35.87,37.69,4362345,33.7899751109821,35.1780937466414,33.4173258128186,35.1128801194628,4682520.55913992,0.0,1.0
2023-03-31,36.58,36.68,35.91,36.21,2979357,34.0787783170589,34.1719406415998,33.4545907426349,33.7340777162576,3198027.75927109,0.0,1.0
2023-04-03,36.5,37.045,35.85,36.92,3429617,34.0042484574262,34.5119831261741,33.3986933479104,34.3955302204979,3681334.72076962,0.0,1.0
2023-04-04,36.55,36.84,35.55,36.78,2961642,34.0508296196966,34.3210003608652,33.1192063742877,34.2651029661407,3179012.56177865,0.0,1.0
2023-04-05,35.68,36.32,35.095,36.24,3496758,33.2403173961909,33.8365562732526,32.6953177976266,33.7620264136199,3753403.55367055,0.0,1.0
2023-04-06,35.53,35.83,34.87,35.62,2805704,33.1005739093795,33.3800608830022,32.4857025674096,33.1844200014663,3011629.44766201,0.0,1.0
2023-04-10,37.41,37.53,35.22,35.22,3932541,34.8520256107483,34.9638204001974,32.8117707033027,32.8117707033027,4221170.9716129,0.0,1.0
2023-04-11,37.83,38.305,37.62,37.94,2421288,35.2433073738201,35.6858284153893,35.0476664922842,35.3457859308151,2598999.12537838,0.0,1.0
2023-04-12,36.37,38.25,36.19,38.02,2957225,33.883137435523,35.6345891368918,33.7154452513494,35.4203157904478,3174271.37480015,0.0,1.0
2023-04-13,35.85,36.69,35.8,36.69,2392251,33.3986933479104,34.1812568740539,33.3521121856399,34.1812568740539,2567830.94645724,0.0,1.0
2023-04-14,36.19,36.825,35.6,36.08,2495842,33.7154452513494,34.3070260121841,33.1657875365581,33.6129666943544,2679025.03753483,0.0,1.0
2023-04-17,35.44,36.55,35.27,36.12,4783061,33.0167278172927,34.0508296196966,32.8583518655732,33.6502316241708,5134115.13030729,0.0,1.0
2023-04-18,35.36,35.9,34.99,35.58,3902141,32.94219795766,33.4452745101808,32.5974973568587,33.14715507165,4188539.75491686,0.0,1.0
2023-04-19,35.6,35.805,34.86,35.04,3789796,33.1657875365581,33.356770301867,32.4763863349555,32.6440785191291,4067949.16150517,0.0,1.0
2023-04-20,34.76,35.52,34.15,34.52,3363272,32.3832240104146,33.0912576769254,31.8149338307152,32.1596344315165,3610120.3105164,0.0,1.0
2023-04-21,35.63,35.67,34.7,34.84,3115204,33.1937362339204,33.2310011637368,32.3273266156901,32.4577538700474,3343845.28869563,0.0,1.0
2023-04-24,35.93,36.02,34.935,35.41,2693270,33.4732232075431,33.5570692996299,32.5462580783612,32.9887791199304,2890943.32206984,0.0,1.0
2023-04-25,34.7,35.63,34.0,35.6,3954246,32.3273266156901,33.1937362339204,31.6751903439038,33.1657875365581,4244469.01629669,0.0,1.0
2023-04-26,34.55,35.11,34.37,34.77,3977933,32.1875831288788,32.7092921463078,32.0198909447052,32.3925402428687,4269894.53043744,0.0,1.0
2023-04-27,34.77,35.385,34.58,34.61,3798158,32.3925402428687,32.9654885387952,32.215531826241,32.2434805236033,4076924.89288715,0.0,1.0
2023-04-28,35.1,35.17,34.4,34.54,3239640,32.6999759138537,32.7651895410323,32.0478396420674,32.1782668964247,3477414.304511,0.0,1.0
2023-05-01,34.86,35.64,34.67,35.29,2643534,32.4763863349555,33.2030524663745,32.2993779183278,32.8769843304814,2837556.93412268,0.0,1.0
2023-05-02,34.6,34.715,33.6809,34.55,3100222,32.2341642911492,32.3413009643712,31.3779093662939,32.1875831288788,3327763.68051997,0.0,1.0
2023-05-03,34.32,35.105,34.165,34.66,2510505,31.9733097824347,32.7046340300807,31.8289081793963,32.2900616858737,2694764.23261424,0.0,1.0
2023-05-04,33.47,34.57,33.3,34.47,2055766,31.1814300238371,32.2062155937869,31.0230540721176,32.113053269246,2206649.53362947,0.0,1.0
2023-05-05,33.71,34.445,33.37,33.97,5333894,31.4050196027353,32.0897626881108,31.0882676992962,31.6472416465416,5725376.67591009,0.0,1.0
2023-05-08,32.61,33.87,32.485,33.61,3774123,30.3802340327854,31.5540793220007,30.2637811271093,31.3118572781944,4051125.83718684,0.0,1.0
2023-05-09,32.24,32.51,31.785,32.14,2210155,30.0355334319841,30.2870717082445,29.6116448553231,29.9423711074432,2372369.95844801,0.0,1.0
2023-05-10,31.83,32.7,31.22,32.63,2972522,29.6535679013665,30.4640801248722,29.085277721667,30.3988664976936,3190691.10249091,0.0,1.0
2023-05-11,32.23,32.275,31.685,31.83,2074019,30.02621719953,30.0681402455734,29.5184825307822,29.6535679013665,2226242.21778581,0.0,1.0
2023-05-12,33.0,33.035,32.02,32.5,3551356,30.7435670984949,30.7761739120842,29.8305763179942,30.2777554757904,3812008.78949852,0.0,1.0
2023-05-15,33.62,33.77,33.1,33.25,4371811,31.3211735106484,31.4609169974598,30.8367294230358,30.9764729098471,4692681.31891771,0.0,1.0
2023-05-16,32.6,33.54,32.45,33.34,3048846,30.3709178003313,31.2466436510157,30.23117431352,31.060319001934,3272616.92430368,0.0,1.0
2023-05-17,34.02,34.29,32.705,32.71,6040849,31.693822808812,31.9453610850724,30.4687382410993,30.4733963573263,6484218.8403622,0.0,1.0
2023-05-18,37.67,37.83,36.21,36.91,9977792,35.0942476545546,35.2433073738201,33.7340777162576,34.3862139880438,10710114.8980243,0.0,1.0
2023-05-19,37.03,37.73,36.74,36.92,5618497,34.4980087774929,35.1501450492792,34.2278380363243,34.3955302204979,6030868.19450685,0.0,1.0
2023-05-22,38.12,38.34,36.66,37.07,4183624,35.5134781149887,35.7184352289786,34.1533081766916,34.5352737073093,4490682.28022111,0.0,1.0
2023-05-23,38.51,39.29,37.91,38.11,4033016,35.8768111806981,36.6034773121171,35.3178372334528,35.5041618825346,4329020.36297915,0.0,1.0
2023-05-24,38.23,39.1,38.11,38.8,3666157,35.6159566719836,36.4264688954894,35.5041618825346,36.1469819218667,3935235.64173277,0.0,1.0
2023-05-25,36.64,38.56,36.595,38.0,2739405,34.1346757117834,35.9233923429686,34.09275266574,35.4016833255396,2940464.41359193,0.0,1.0
2023-05-26,36.89,37.01,36.1,36.19,1956188,34.3675815231357,34.4793763125847,33.6315991592626,33.7154452513494,2099762.97783481,0.0,1.0
2023-05-30,36.29,37.24,36.07,37.09,3196492,33.8086075758903,34.6936496590288,33.6036504619003,34.5539061722175,3431099.44470836,0.0,1.0
2023-05-31,35.24,36.21,34.45,35.97,4375869,32.8304031682109,33.7340777162576,32.0944208043379,33.5104881373595,4697037.15698851,0.0,1.0
2023-06-01,36.15,36.33,34.55,35.0,3342370,33.8645049706148,34.0331249123772,32.365661043838,32.787210898244,3567944.53676039,0.2,1.0
2023-06-02,37.71,37.97,36.45,36.87,3298824,35.3258777992223,35.5694399373235,34.1455382068855,34.5389847376644,3521459.64346677,0.0,1.0
2023-06-05,39.8,39.95,37.76,37.76,4747600,37.2837426785746,37.4242592967099,35.3727166719341,35.3727166719341,5068012.66248906,0.0,1.0
2023-06-06,40.38,40.53,39.02,39.43,3346600,37.8270736020312,37.9675902201665,36.5530562642709,36.9371350205074,3572460.01691084,0.0,1.0
2023-06-07,41.19,41.61,40.4,40.55,3381045,38.585863339962,38.9793098707409,37.8458091511159,37.9863257692512,3609229.68919988,0.0,1.0
2023-06-08,42.0,43.02,41.1,41.29,4670575,39.3446530778928,40.300166081213,38.5015533690808,38.6795410853855,4985789.29166418,0.0,1.0
2023-06-09,42.23,43.11,42.05,42.22,4475082,39.5601118923669,40.3844760520942,39.3914919506045,39.5507441178246,4777102.58692327,0.0,1.0
2023-06-12,41.81,42.75,41.71,42.31,3618143,39.166665361588,40.0472361685694,39.0729876161645,39.6350540887058,3862329.2903143,0.0,1.0
2023-06-13,41.13,42.32,40.83,42.24,4591912,38.5296566927078,39.6444218632481,38.2486234564372,39.5694796669093,4901817.37320657,0.0,1.0
2023-06-14,39.7,41.54,39.29,41.46,5203470,37.190064933151,38.9137354489444,36.8059861769144,38.8387932526056,5554649.05402351,0.0,1.0
2023-06-15,39.72,39.8,38.835,39.4,3667055,37.2088004822357,37.2837426785746,36.3797524352373,36.9090316968804,3914542.33171368,0.0,1.0
2023-06-16,38.95,39.72,38.375,39.72,3727574,36.4874818424744,37.2088004822357,35.9488348062889,37.2088004822357,3979145.72254718,0.0,1.0
2023-06-20,38.8,39.36,38.73,38.92,4484209,36.346965224339,36.8715605987109,36.2813908025425,36.4593785188473,4786845.56265217,0.0,1.0
2023-06-21,38.56,39.405,38.24,38.98,4807216,36.1221386353225,36.9137155841515,35.8223698499671,36.5155851661014,5131652.11039684,0.0,1.0
2023-06-22,37.81,38.63,37.475,38.63,3725923,35.4195555446458,36.187713057119,35.1057350974769,36.187713057119,3977383.2975523,0.0,1.0
2023-06-23,37.21,37.59,36.94,37.38,4930948,34.8574890721045,35.213464504714,34.6045591594609,35.0167412393246,5263734.70850012,0.0,1.0
2023-06-26,36.43,37.42,36.38,37.11,3236843,34.1268026578008,35.054212337494,34.079963785089,34.763811326681,3455295.58313445,0.0,1.0
2023-06-27,37.88,37.98,36.31,36.49,4258899,35.4851299664423,35.5788077118659,34.0143893632925,34.1830093050549,4546329.52655279,0.0,1.0
2023-06-28,36.78,37.93,36.585,37.72,4190793,34.4546747667832,35.5319688391541,34.2720031632073,35.3352455737646,4473627.09366218,0.0,1.0
2023-06-29,37.84,37.85,36.72,36.93,2442893,35.4476588682729,35.4570266428153,34.3984681195291,34.5951913849186,2607762.37617026,0.0,1.0
2023-06-30,37.5,38.2,37.19,38.13,3602728,35.1291545338328,35.7848987517977,34.8387535230198,35.7193243300012,3845873.94125536,0.0,1.0
2023-07-03,37.9,38.18,37.5273,37.78,2013593,35.503865515527,35.766163202713,35.1547285583335,35.3914522210188,2149489.17792134,0.0,1.0
2023-07-05,38.21,38.3694,37.355,37.9,2909313,35.7942665263401,35.9435888525452,34.9933218029687,35.503865515527,3105660.78084591,0.0,1.0
2023-07-06,37.39,38.01,36.99,37.85,2869957,35.0261090138669,35.6069110354929,34.6513980321727,35.4570266428153,3063648.66812687,0.0,1.0
2023-07-07,37.66,38.16,36.97,37.14,3416170,35.2790389265105,35.7474276536283,34.632662483088,34.791914650308,3646725.25427906,0.0,1.0
2023-07-10,37.14,38.58,37.045,37.52,3276469,34.791914650308,36.1408741844072,34.7029207921557,35.1478900829175,3497595.91799075,0.0,1.0
2023-07-11,37.21,38.1,36.76,37.13,3260563,34.8574890721045,35.6912210063742,34.4359392176985,34.7825468757657,3480616.43163774,0.0,1.0
2023-07-12,36.71,37.97,36.561,37.95,4008902,34.3891003449868,35.5694399373235,34.2495205043057,35.5507043882388,4279460.37970295,0.0,1.0
2023-07-13,35.71,36.72,35.68,36.72,5156005,33.4523228907512,34.3984681195291,33.4242195671241,34.3984681195291,5503980.66978198,0.0,1.0
2023-07-14,35.19,35.98,35.0,35.77,3681718,32.9651986145487,33.7052528033948,32.787210898244,33.5085295380053,3930194.92874588,0.0,1.0
2023-07-17,36.15,36.72,34.8301,35.22,10387962,33.8645049706148,34.3984681195291,32.6280524087694,32.9933019381758,11089039.2942656,0.0,1.0
2023-07-18,35.61,36.83,35.59,36.03,9470276,33.3586451453276,34.501513639495,33.3399095962429,33.7520916761066,10109419.2192405,0.0,1.0
2023-07-19,36.0,36.36,35.42,35.92,5362016,33.7239883524795,34.0612282360043,33.1806574290229,33.6490461561407,5723895.22800341,0.0,1.0
2023-07-20,36.01,36.24,35.57,36.12,2119614,33.7333561270219,33.948814941496,33.3211740471582,33.8364016469878,2262665.47130952,0.0,1.0
2023-07-21,35.66,36.35,35.45,36.28,1967854,33.4054840180394,34.051860461462,33.20876075265,33.9862860396655,2100663.28037951,0.0,1.0
2023-07-24,35.25,35.94,35.015,35.84,2814142,33.0214052618029,33.6677817052254,32.8012625600575,33.5741039598018,3004066.74741813,0.0,1.0
2023-07-25,35.08,35.48,34.83,35.04,2639945,32.8621530945828,33.236864076277,32.6279587310239,32.8246819964134,2818113.29688152,0.0,1.0
2023-07-26,35.97,35.975,35.11,35.16,2456108,33.6958850288524,33.7005689161236,32.8902564182099,32.9370952909217,2621869.24855521,0.0,1.0
2023-07-27,36.17,37.01,35.93,36.06,4897166,33.8832405196996,34.6701335812574,33.658413930683,33.7801949997337,5227672.78168146,0.0,1.0
2023-07-28,36.54,36.81,36.02,36.6,2415940,34.2298481777667,34.4827780904103,33.7427239015642,34.2860548250208,2578990.33444558,0.0,1.0
2023-07-31,37.06,37.07,36.41,36.55,2518826,34.7169724539692,34.7263402285115,34.1080671087161,34.2392159523091,2688820.04857332,0.0,1.0
2023-08-01,36.7,37.88,36.44,37.75,3803019,34.3797325704444,35.4851299664423,34.1361704323431,35.3633488973917,4059682.46012438,0.0,1.0
2023-08-02,36.99,37.2,35.97,36.34,3387486,34.6513980321727,34.8481212975622,33.6958850288524,34.0424926869196,3616105.38840771,0.0,1.0
2023-08-03,37.15,37.52,36.71,36.97,3034272,34.8012824248504,35.1478900829175,34.3891003449868,34.632662483088,3239053.18843964,0.0,1.0
2023-08-04,37.99,38.6275,37.06,37.47,3777624,35.5881754864082,36.1853711134834,34.7169724539692,35.1010512102058,4032573.56688066,0.0,1.0
2023-08-07,39.3,39.68,38.03,38.03,3845215,36.8153539514568,37.1713293840663,35.6256465845777,35.6256465845777,4104726.24273167,0.0,1.0
2023-08-08,39.31,39.475,38.41,38.92,2467368,36.8247217259992,36.979290005948,35.9816220171872,36.4593785188473,2633889.17916849,0.0,1.0
2023-08-09,39.2,39.71,38.91,39.32,2130176,36.7216762060333,37.1994327076934,36.4500107443049,36.8340895005415,2273940.29432351,0.0,1.0
2023-08-10,38.98,39.8,38.93,39.28,2359924,36.5155851661014,37.2837426785746,36.4687462933896,36.7966184023721,2519193.84836799,0.0,1.0
2023-08-11,36.99,39.09,36.88,38.71,4085928,34.6513980321727,36.6186306860673,34.5483525122068,36.2626552534578,4361684.81801724,0.0,1.0
2023-08-14,37.48,37.65,37.01,37.35,2832014,35.1104189847481,35.2696711519682,34.6701335812574,34.9886379156975,3023144.91792618,0.0,1.0
2023-08-15,37.57,37.77,36.78,37.18,2205595,35.1947289556293,35.3820844464764,34.4546747667832,34.8293857484775,2354449.27717638,0.0,1.0
2023-08-16,37.48,38.28,37.47,37.65,2735989,35.1104189847481,35.8598409481366,35.1010512102058,35.2696711519682,2920639.24855312,0.0,1.0
2023-08-17,36.11,37.6625,36.09,37.55,3611967,34.0143893632925,35.4767914537526,33.9955500448969,35.3708202877772,3834498.59931206,0.2,1.0
2023-08-18,36.52,36.795,35.55,35.7,2249899,34.4005953904028,34.6596360183425,33.4868884482152,33.6281833361823,2388514.22620793,0.0,1.0
2023-08-21,36.72,37.245,36.46,36.46,3533648,34.588988574359,35.083520682244,34.3440774352159,34.3440774352159,3751354.4023137,0.0,1.0
2023-08-22,34.94,36.42,34.75,36.39,5543691,32.9122892371487,34.3063987984247,32.7333157123904,34.2781398208312,5885235.21242549,0.0,1.0
2023-08-23,36.25,36.95,33.36,34.4,7694854,34.1462645920619,34.8056407359086,31.4239830838947,32.403627640467,8168930.35980415,0.0,1.0
2023-08-24,34.59,35.74,33.6,35.56,6215480,32.5826011652254,33.6658619729736,31.6500549046422,33.496308107413,6598412.81884693,0.0,1.0
2023-08-25,34.84,34.9625,34.18,34.72,3978982,32.8180926451707,32.9334834703438,32.1963951381152,32.7050567347969,4224125.22198787,0.0,1.0
2023-08-28,35.84,35.88,34.84,34.92,4715392,33.7600585649517,33.7977372017429,32.8180926451707,32.8934499187531,5005905.09802754,0.0,1.0
2023-08-29,37.08,37.1,35.8601,36.06,3850676,34.9280963054801,34.9469356238757,33.7789920799393,33.9672910673035,4087914.34927411,0.0,1.0
2023-08-30,38.11,38.205,36.891,37.0,3178015,35.8983212028546,35.9878079652338,34.7500647466415,34.8527390318976,3373811.01934007,0.0,1.0
2023-08-31,36.87,38.19,36.8,38.04,5739466,34.7302834623261,35.9736784764371,34.6643458479414,35.8323835884699,6093071.81870686,0.0,1.0
2023-09-01,38.15,38.2,36.58,37.06,3335086,35.9359998396458,35.9830981356349,34.4571133455896,34.9092569870845,3540559.09026446,0.0,1.0
2023-09-05,37.63,38.34,37.355,37.91,3999069,35.4461775613597,36.1149733644042,35.1871369334199,35.7099280188984,4245449.77267296,0.0,1.0
2023-09-06,37.34,37.695,36.8861,37.19,3276194,35.1730074446232,35.5074053461455,34.7454491136346,35.031712556656,3478038.78165956,0.0,1.0
2023-09-07,37.09,37.41,36.78,37.07,4631720,34.9375159646779,35.2389450590079,34.6455065295458,34.9186766462823,4917078.1052002,0.0,1.0
2023-09-08,36.5,37.19,36.08,37.19,3467010,34.3817560720071,35.031712556656,33.9861303856991,35.031712556656,3680610.86626785,0.0,1.0
2023-09-11,36.46,37.37,36.455,37.11,2824688,34.3440774352159,35.2012664222166,34.339367605617,34.9563552830736,2998715.70794904,0.0,1.0
2023-09-12,37.25,37.59,36.22,36.22,3819336,35.0882305118429,35.4084989245684,34.1180056144685,34.1180056144685,4054643.50651656,0.0,1.0
2023-09-13,35.88,37.12,35.81,37.07,2539672,33.7977372017429,34.9657749422714,33.7317995873582,34.9186766462823,2696140.00535222,0.0,1.0
2023-09-14,36.32,36.56,35.73,36.06,2374501,34.2122022064466,34.438274027194,33.6564423137757,33.9672910673035,2520792.89721225,0.0,1.0
2023-09-15,36.28,36.96,35.87,36.17,3147447,34.1745235696553,34.8150603951064,33.7883175425451,34.0709073184794,3341359.73914184,0.0,1.0
2023-09-18,36.09,36.36,35.23,36.05,2131797,33.9955500448969,34.2498808432378,33.1854593538852,33.9578714081057,2263136.01716672,0.0,1.0
2023-09-19,35.18,36.12,34.95,35.95,2925808,33.1383610578962,34.0238090224903,32.9217088963466,33.8636748161276,3106065.66390446,0.0,1.0
2023-09-20,34.99,35.83,34.89,35.63,1404718,32.9593875331378,33.7506389057539,32.8651909411597,33.5622457217977,1491262.01967749,0.0,1.0
2023-09-21,34.07,34.99,34.06,34.78,2702783,32.0927788869393,32.9593875331378,32.0833592277415,32.7615746899838,2869300.19785464,0.0,1.0
2023-09-22,33.11,34.55,32.77,34.22,3219826,31.1884916039495,32.5449225284341,30.8682231912239,32.2340737749064,3418197.97551542,0.0,1.0
2023-09-25,33.07,33.355,32.58,32.68,2061188,31.1508129671582,31.4192732542958,30.6892496664655,30.7834462584437,2188176.82966617,0.0,1.0
2023-09-26,31.7,33.05,31.615,32.85,4702367,29.8603196570583,31.1319736487626,29.7802525538769,30.9435804648064,4992077.63386299,0.0,1.0
2023-09-27,32.15,32.47,31.88,31.88,2704418,30.2842043209597,30.5856334152896,30.0298735226188,30.0298735226188,2871035.92944075,0.0,1.0
2023-09-28,33.21,33.535,32.14,32.23,3667747,31.2826881959276,31.5888271198564,30.2747846617619,30.3595615945422,3893715.17905091,0.0,1.0
2023-09-29,33.8,34.21,33.55,33.57,2837145,31.8384480885984,32.2246541157086,31.6029566086531,31.6217959270488,3011940.17789896,0.0,1.0
2023-10-02,33.57,34.19,33.435,33.77,3162467,31.6217959270488,32.205814797313,31.4946305278783,31.810189111005,3357305.11432429,0.0,1.0
2023-10-03,32.44,33.38,32.26,33.27,2509274,30.5573744376962,31.4428224022904,30.3878205721356,31.3392061511145,2663869.19877456,0.0,1.0
2023-10-04,32.68,32.83,32.14,32.41,2368714,30.7834462584437,30.9247411464108,30.2747846617619,30.5291154601028,2514649.36284602,0.0,1.0
2023-10-05,32.36,32.68,31.99,32.65,2116324,30.4820171641137,30.7834462584437,30.1334897737947,30.7551872808502,2246709.73286591,0.0,1.0
2023-10-06,32.1,32.66,31.53,32.24,2168134,30.2371060249707,30.764606940048,29.7001854506955,30.36898125374,2301711.7227596,0.0,1.0
2023-10-09,31.04,31.725,30.755,31.66,4391976,29.2386221500028,29.8838688050528,28.9701618628652,29.822641020267,4662563.5893717,0.0,1.0
2023-10-10,31.45,32.07,31.04,31.3,3034770,29.624828177113,30.2088470473772,29.2386221500028,29.4835332891458,3221740.761816,0.0,1.0
2023-10-11,31.11,31.85,30.725,31.4,2906152,29.3045597643875,30.0016145450254,28.9419028852718,29.5777298811239,3085198.66692799,0.0,1.0
2023-10-12,30.75,31.17,30.08,31.17,2757205,28.9654520332663,29.3610777195743,28.334334867013,29.3610777195743,2927075.11184797,0.0,1.0
2023-10-13,30.2,30.64,30.03,30.64,2349133,28.4473707773867,28.8618357820904,28.287236571024,28.8618357820904,2493861.98658452,0.0,1.0
2023-10-16,31.38,31.55,30.425,30.54,2969446,29.5588905627283,29.7190247690911,28.6593131093375,28.7676391901123,3152392.18069622,0.0,1.0
2023-10-17,32.6,32.71,31.47,31.47,3288982,30.7080889848612,30.8117052360371,29.6436674955086,29.6436674955086,3491614.64436484,0.0,1.0
2023-10-18,32.02,32.74,32.0,32.17,2273133,30.1617487513882,30.8399642136305,30.1429094329926,30.3030436393553,2413179.6620927,0.0,1.0
2023-10-19,30.71,32.31,30.545,32.03,2908756,28.927773396475,30.4349188681247,28.7723490197112,30.171168410586,3087963.09815138,0.0,1.0
2023-10-20,31.1,31.12,30.14,30.88,3586701,29.2951401051896,29.3139794235853,28.3908528221999,29.0879076028378,3807675.97285666,0.0,1.0
2023-10-23,29.56,30.76,29.51,30.76,5811883,27.8445125887269,28.9748716924641,27.7974142927378,28.9748716924641,6169950.39624269,0.0,1.0
2023-10-24,28.84,29.3,28.385,28.9,5169682,27.1662971264845,27.5996014495838,26.7377026329842,27.2228150816714,5488183.69267736,0.0,1.0
2023-10-25,28.12,28.91,27.87,28.76,3141982,26.4880816642422,27.2322347408692,26.252590184297,27.0909398529021,3335558.04304516,0.0,1.0
2023-10-26,28.69,28.87,27.3,27.5,3641431,27.0250022385174,27.194556104078,25.7156696100218,25.904062793978,3865777.86258609,0.0,1.0
2023-10-27,28.29,29.435,28.14,28.72,3060988,26.648215870605,27.7267668487542,26.5069209826378,27.0532612161108,3249574.0405466,0.0,1.0
2023-10-30,29.18,29.375,28.3,28.38,2699328,27.4865655392101,27.6702488935674,26.6576355298028,26.7329928033853,2865632.33691886,0.0,1.0
2023-10-31,29.65,29.83,28.9,29.25,2899632,27.9292895215072,28.0988433870677,27.2228150816714,27.5525031535948,3078276.97277422,0.0,1.0
2023-11-01,29.71,29.89,29.055,29.81,2699564,27.985807476694,28.1553613422546,27.3688197992375,28.0800040686721,2865882.8767686,0.0,1.0
2023-11-02,30.67,30.8542,30.355,30.45,2922939,28.8900947596838,29.0636048821075,28.5933754949528,28.682862257332,3103019.90615489,0.0,1.0
2023-11-03,32.59,32.78,31.15,31.3,4591939,30.6986693256634,30.8776428504218,29.3422384011787,29.4835332891458,4874846.21637638,0.0,1.0
2023-11-06,31.5,32.84,31.3,32.45,2935947,29.671926473102,30.9341608056086,29.4835332891458,30.566794096894,3116829.32295739,0.0,1.0
2023-11-07,31.54,31.98,31.42,31.42,1870265,29.7096051098933,30.1240701145969,29.5965691995196,29.5965691995196,1985491.15283787,0.0,1.0
2023-11-08,31.6,32.215,31.31,31.46,2669172,29.7661230650802,30.3454321057455,29.4929529483437,29.6342478363108,2833618.43984813,0.0,1.0
2023-11-09,30.77,31.81,30.64,31.81,2348886,28.9842913516619,29.9639359082342,28.8618357820904,29.9639359082342,2493599.76902992,0.0,1.0
2023-11-10,31.04,31.09,30.36,30.98,3186813,29.2386221500028,29.2857204459918,28.5980853245517,29.1821041948159,3383151.06000953,0.0,1.0
2023-11-13,29.73,30.91,29.47,30.75,4072383,28.0046467950896,29.1161665804312,27.7597356559466,28.9654520332663,4323280.61395972,0.0,1.0
2023-11-14,31.51,32.23,30.74,30.84,5010022,29.6813461322999,30.3595615945422,28.9560323740685,29.0502289660466,5318687.11467257,0.0,1.0
2023-11-15,32.5,33.4048,32.105,32.2,6079531,30.6138923928831,31.4661831571009,30.2418158545696,30.3313026169488,6454088.06447406,0.0,1.0
2023-11-16,30.1,32.91,30.025,30.87,6198007,28.5415673693648,31.2060791403919,28.4704505071488,29.271700488116,6536431.87445427,0.2,1.0
2023-11-17,29.36,30.75,29.04,30.48,6963551,27.8398809955,29.1579135085704,27.536449050045,28.9018928045927,7343776.2680468,0.0,1.0
2023-11-20,29.06,29.79,28.81,29.71,6344340,27.5554135466359,28.2476176722053,27.3183573392492,28.1717596858415,6690754.9795241,0.0,1.0
2023-11-21,29.67,29.77,28.53,28.61,3892159,28.1338306926596,28.2286531756143,27.052854386976,27.1287123733398,4104679.47971728,0.0,1.0
2023-11-22,29.61,29.87,29.4,29.71,3035643,28.0769372028868,28.323475658569,27.8778099886819,28.1717596858415,3201395.81395503,0.0,1.0
2023-11-24,30.03,30.19,29.68,29.71,1496467,28.4751916312965,28.6269076040241,28.1433129409551,28.1717596858415,1578177.40410247,0.0,1.0
2023-11-27,30.33,30.41,29.73,29.9,2790584,28.7596590801606,28.8355170665244,28.1907241824324,28.3519224034554,2942956.05118583,0.0,1.0
2023-11-28,31.27,31.305,30.095,30.23,2756673,29.6509904199348,29.684178288969,28.5368262452171,28.6648365972059,2907193.43567174,0.0,1.0
2023-11-29,32.05,32.465,31.34,31.5,3763740,30.3906057869815,30.7841190912435,29.7173661580031,29.8690821307306,3969248.51862195,0.0,1.0
2023-11-30,32.62,32.855,31.85,32.17,3219926,30.9310939398233,31.1539267747668,30.2009608210721,30.5043927665271,3395741.07286165,0.0,1.0
2023-12-01,33.89,33.92,32.49,32.83,3141542,32.135339473348,32.1637862182344,30.8078247119822,31.1302211540281,3313077.13330056,0.0,1.0
2023-12-04,36.9,36.92,33.67,33.67,7546497,34.9894962102845,35.0084607068754,31.9267300108476,31.9267300108476,7958552.40745508,0.0,1.0
2023-12-05,35.25,36.81,35.0,36.39,3767552,33.4249252415319,34.9041559756252,33.1878690341452,34.5059015472155,3973268.66224319,0.0,1.0
2023-12-06,36.99,37.154,35.61,35.75,5304196,35.0748364449437,35.2303453169894,33.7662861801688,33.8990376563054,5593816.8193022,0.0,1.0
2023-12-07,37.01,37.3,36.35,36.99,3410105,35.0938009415346,35.3687861421033,34.4679725540336,35.0748364449437,3596304.26639335,0.0,1.0
2023-12-08,37.57,37.68,36.91,36.99,3563997,35.624806846081,35.7291115773311,34.9989784585799,35.0748364449437,3758599.10956205,0.0,1.0
2023-12-11,38.79,39.18,37.805,38.0,4429653,36.7816411381283,37.1514488216516,35.8476396810245,36.0325435227862,4671521.83951582,0.0,1.0
2023-12-12,38.79,39.41,38.4,38.53,2593214,36.7816411381283,37.3695405324474,36.411833454605,36.5351026824461,2734809.21316821,0.0,1.0
2023-12-13,40.16,40.295,38.0201,38.5,4535552,38.0807091546077,38.2087195065965,36.0516028418601,36.5066559375597,4783203.15886135,0.0,1.0
2023-12-14,41.71,42.17,40.81,41.77,3899509,39.5504576404055,39.9866410619972,38.6970552938132,39.6073511301784,4112430.80595445,0.0,1.0
2023-12-15,41.24,41.955,40.92,41.88,4399487,39.1047919705185,39.7827727236446,38.8013600250634,39.7116558614285,4639708.70927496,0.0,1.0
2023-12-18,41.45,41.865,40.53,41.35,3248425,39.3039191847233,39.6974324889853,38.4315523415401,39.2090967017686,3425796.18121988,0.0,1.0
2023-12-19,42.49,42.71,41.33,41.79,2414169,40.2900730074522,40.4986824699526,39.1901322051777,39.6263156267693,2545987.96063305,0.0,1.0
2023-12-20,42.11,43.395,41.97,42.18,2884678,39.9297475722244,41.1482164781923,39.7969960960878,39.9961233102926,3042187.79145247,0.0,1.0
2023-12-21,43.72,43.75,42.49,42.74,2617662,41.456389547795,41.4848362926814,40.2900730074522,40.527129214839,2760592.12797722,0.0,1.0
2023-12-22,43.09,44.065,42.7866,43.25,2848070,40.8590079051804,41.7835271139887,40.5713164918959,41.0107238779079,3003580.91378034,0.0,1.0
2023-12-26,42.51,43.46,42.41,43.19,2893378,40.3090375040432,41.2098510921128,40.2142150210884,40.9538303881351,3051362.83067197,0.0,1.0
2023-12-27,42.71,42.86,42.2,42.5,2291518,40.4986824699526,40.6409161943846,40.0150878068836,40.2995552557477,2416639.94508003,0.0,1.0
2023-12-28,43.13,43.235,42.63,42.63,1855222,40.8969368983623,40.9965005054647,40.4228244835888,40.4228244835888,1956521.21964186,0.0,1.0
2023-12-29,43.16,43.68,42.95,42.95,2367702,40.9253836432487,41.4184605546131,40.7262564290438,40.7262564290438,2496983.75978102,0.0,1.0
2024-01-02,44.75,44.98,42.6,42.62,4536236,42.4330611222284,42.6511528330242,40.3943777387024,40.4133422352933,4783924.50677241,0.0,1.0
2024-01-03,43.59,44.17,42.33,44.01,3329701,41.3331203199539,41.8830907210912,40.1383570347247,41.7313747483637,3511510.0303698,0.0,1.0
2024-01-04,43.44,44.0,43.04,43.29,2735890,41.1908865955219,41.7218925000682,40.8115966637031,41.0486528710898,2885275.63795921,0.0,1.0
2024-01-05,44.71,45.15,43.23,43.5,5440938,42.3951321290466,42.8123510540472,40.991759381317,41.2477800852947,5738025.23458418,0.0,1.0
2024-01-08,45.65,45.93,44.1,44.67,3671776,43.2864634688207,43.5519664210939,41.8167149830229,42.3572031358647,3872263.08106077,0.0,1.0
2024-01-09,45.0,46.0,44.89,45.51,2795557,42.6701173296152,43.6183421591622,42.565812598365,43.1537119926842,2948200.58797186,0.0,1.0
2024-01-10,44.13,45.14,44.09,44.83,3236796,41.8451617279093,42.8028688057518,41.8072327347274,42.5089191085922,3413532.21212981,0.0,1.0
2024-01-11,43.1,43.97,42.67,43.87,4215690,40.8684901534759,41.6934457551818,40.4607534767707,41.5986232722271,4445875.98704198,0.0,1.0
2024-01-12,42.21,43.67,42.195,43.64,2456296,40.0245700551791,41.4089783063177,40.0103466827358,41.3805315614313,2590415.18789741,0.0,1.0
2024-01-16,43.14,43.17,41.37,41.97,3778312,40.9064191466578,40.9348658915442,39.2280611983596,39.7969960960878,3984616.18201351,0.0,1.0
2024-01-17,42.81,43.29,42.485,42.66,2560021,40.5935049529073,41.0486528710898,40.2853318833045,40.4512712284752,2699803.80204028,0.0,1.0
2024-01-18,42.55,43.0,41.83,42.74,3110732,40.346966497225,40.7736676705212,39.6642446199512,40.527129214839,3280584.83923701,0.0,1.0
2024-01-19,42.43,42.935,41.96,42.64,2254108,40.2331795176794,40.7120330566006,39.7875138477923,40.4323067318843,2377187.27643618,0.0,1.0
2024-01-22,42.04,42.98,42.015,42.69,2586617,39.8633718341561,40.7547031739302,39.8396662134174,40.4797179733616,2727852.00239452,0.0,1.0
2024-01-23,41.44,42.88,41.215,42.62,2963307,39.2944369364279,40.6598806909755,39.0810863497798,40.4133422352933,3125110.1085548,0.0,1.0
2024-01-24,41.14,42.07,41.07,41.87,2121546,39.0099694875638,39.8918185790425,38.9435937494955,39.7021736131331,2237387.09838839,0.0,1.0
2024-01-25,41.66,41.99,40.91,41.68,2103359,39.5030463989282,39.8159605926787,38.7918777767679,39.5220108955191,2218207.0480108,0.0,1.0
2024-01-26,42.44,42.67,41.74,41.99,1774243,40.2426617659749,40.4607534767707,39.578904385292,39.8159605926787,1871120.58734805,0.0,1.0
2024-01-29,43.32,43.55,42.38,42.38,2473080,41.0770996159762,41.295191326772,40.185768276202,40.185768276202,2608115.6313756,0.0,1.0
2024-01-30,43.65,43.675,43.04,43.04,2920883,41.3900138097267,41.4137194304654,40.8115966637031,40.8115966637031,3080369.66443433,0.0,1.0
2024-01-31,42.66,43.98,42.65,43.5,3007302,40.4512712284752,41.7029280034772,40.4417889801797,41.2477800852947,3171507.33274584,0.0,1.0
2024-02-01,43.51,43.93,42.44,42.9,2639009,41.2572623335902,41.6555167619999,40.2426617659749,40.6788451875665,2783104.72133569,0.0,1.0
2024-02-02,43.45,44.035,42.28,43.12,2053974,41.2003688438173,41.7550803691023,40.0909457932473,40.8874546500668,2166125.51791251,0.0,1.0
2024-02-05,42.79,43.18,42.13,42.92,1742841,40.5745404563163,40.9443481398396,39.9487120688153,40.6978096841574,1838003.9687767,0.0,1.0
2024-02-06,43.14,43.19,42.06,42.71,2137853,40.9064191466578,40.9538303881351,39.882336330747,40.4986824699526,2254584.49661281,0.0,1.0
2024-02-07,44.09,44.18,42.79,43.4,1888315,41.8072327347274,41.8925729693866,40.5745404563163,41.15295760234,1991421.17054887,0.0,1.0
2024-02-08,44.37,44.74,43.7,44.21,2120249,42.0727356870006,42.423578873933,41.4374250512041,41.9210197142731,2236019.27932314,0.0,1.0
2024-02-09,44.72,44.78,43.79,44.49,1942307,42.404614377342,42.4615078671149,41.5227652858633,42.1865226665462,2048361.25302467,0.0,1.0
2024-02-12,44.74,45.07,44.285,44.95,2298477,42.423578873933,42.7364930676835,41.9921365764891,42.6227060881378,2423978.92185343,0.0,1.0
2024-02-13,43.27,44.1,42.77,43.82,1978083,41.0296883744989,41.8167149830229,40.5555759597254,41.5512120307497,2086090.70165879,0.0,1.0
2024-02-14,43.88,43.98,42.95,43.72,2204377,41.6081055205225,41.7029280034772,40.7262564290438,41.456389547795,2324740.85397352,0.0,1.0
2024-02-15,45.5,45.905,44.42,44.78,2060115,43.1442297443887,43.5282608003552,42.1201469284779,42.4615078671149,2172601.83007882,0.0,1.0
2024-02-16,45.4,45.93,44.955,45.31,1721444,43.049407261434,43.5519664210939,42.6274472122856,42.9640670267748,1815438.64530776,0.0,1.0
2024-02-20,47.36,47.595,45.02,45.02,4162398,44.9079279273461,45.1307607622897,42.6890818262061,42.6890818262061,4389674.12611259,0.0,1.0
2024-02-21,46.42,47.37,46.09,47.18,2954411,44.0165965875719,44.9174101756416,43.7036823938214,44.7372474580277,3115728.36730231,0.0,1.0
2024-02-22,46.69,47.03,46.41,46.71,2037485,44.462262257459,44.7860397080381,44.195622004041,44.481307989846,2139571.17384509,0.2,1.0
2024-02-23,47.25,47.55,46.7,47.25,1919044,44.9955427642951,45.2812287501002,44.4717851236525,44.9955427642951,2015195.80450427,0.0,1.0
2024-02-26,46.5,47.34,46.16,47.1,2751291,44.2813277997825,45.0812485600366,43.9575503492034,44.8526997713926,2889141.71856943,0.0,1.0
2024-02-27,47.41,47.6,46.58,46.71,3090956,45.1479086233911,45.3288430810677,44.3575107293305,44.481307989846,3245825.29796467,0.0,1.0
2024-02-28,48.33,48.43,46.78,46.81,3907893,46.0240123131933,46.1192409751283,44.5479680532005,44.576536651781,4103694.11959893,0.0,1.0
2024-02-29,45.7,46.71,44.55,45.02,7871565,43.5194985043024,44.481307989846,42.4243688920497,42.8719436031443,8265961.99090935,0.0,1.0
2024-03-01,45.68,47.21,45.1,45.1,4123697,43.5004527719154,44.9574512995211,42.9481265326923,42.9481265326923,4330310.76590575,0.0,1.0
2024-03-04,45.65,47.04,45.65,45.89,4976576,43.4718841733349,44.7955625742316,43.4718841733349,43.7004329619789,5225922.42595617,0.0,1.0
2024-03-05,45.1,45.62,44.61,45.4,4637354,42.9481265326923,43.4433155747544,42.4815060892107,43.2338125184973,4869704.04263846,0.0,1.0
2024-03-06,44.78,45.7,44.42,45.48,2425547,42.6433948145002,43.5194985043024,42.3005716315342,43.3099954480453,2547076.63713178,0.0,1.0
2024-03-07,43.79,45.29,43.54,45.09,2709468,41.7006310613436,43.1290609903688,41.462559406506,42.9386036664988,2845223.21845595,0.0,1.0
2024-03-08,44.76,44.98,43.96,44.29,2186505,42.6243490821132,42.8338521383702,41.8625197866331,42.1767743710186,2296057.6737832,0.0,1.0
2024-03-11,45.35,45.38,44.04,44.53,2022834,43.1861981875298,43.2147667861103,41.9387027161811,42.4053231596627,2124186.09995841,0.0,1.0
2024-03-12,45.59,46.14,45.16,45.28,2156762,43.4147469761739,43.9385046168164,43.0052637298533,43.1195381241753,2264824.43014034,0.0,1.0
2024-03-13,45.67,46.035,45.57,45.68,1796140,43.4909299057219,43.8385145217847,43.3957012437868,43.5004527719154,1886133.8209558,0.0,1.0
2024-03-14,45.9,46.3192,45.22,45.74,2312574,43.7099558281724,44.109154379004,43.0624009270143,43.5575899690764,2428443.23653114,0.0,1.0
2024-03-15,45.63,45.9,45.05,45.29,3715737,43.4528384409479,43.7099558281724,42.9005122017248,43.1290609903688,3901910.33297896,0.0,1.0
2024-03-18,46.37,46.68,45.64,45.99,3653445,44.157530539267,44.4527393912655,43.4623613071414,43.7956616239139,3836497.25383425,0.0,1.0
2024-03-19,47.48,47.5999,46.3,46.37,2220153,45.2145686867457,45.3287478524057,44.0908704759125,44.157530539267,2331391.57359475,0.0,1.0
2024-03-20,48.1,48.155,46.83,47.47,1727719,45.8049863907428,45.857362154807,44.595582384168,45.2050458205522,1814284.65431867,0.0,1.0
2024-03-21,48.27,48.67,47.93,48.0,1666686,45.9668751160323,46.3477897637723,45.6430976654532,45.7097577288077,1750193.65612566,0.0,1.0
2024-03-22,46.75,47.95,46.46,47.77,1831373,44.51939945462,45.6621433978402,44.2432363350085,45.4907318063572,1923132.13562712,0.0,1.0
2024-03-25,46.8,47.37,46.44,46.9,1867448,44.5670137855875,45.1098171586171,44.2241906026215,44.6622424475226,1961014.63787693,0.0,1.0
2024-03-26,47.98,48.32,46.975,47.02,2360792,45.6907119964207,46.0144894469998,44.7336639439738,44.7765168418446,2479077.15180436,0.0,1.0
2024-03-27,49.45,49.46,47.88,48.21,1805090,47.0905733268655,47.100096193059,45.5954833344857,45.9097379188713,1895532.25186739,0.0,1.0
2024-03-28,50.02,50.17,49.3,49.55,2257432,47.6333766998951,47.7762196927976,46.9477303339629,47.1858019888005,2370538.40107558,0.0,1.0
2024-04-01,50.21,50.34,49.17,50.01,2418760,47.8143111575716,47.9381084180871,46.8239330734474,47.6238538337016,2539949.58119915,0.0,1.0
2024-04-02,48.25,49.76,48.05,49.6,2050767,45.9478293836453,47.385782178864,45.7573720597752,47.233416319768,2153518.6553387,0.0,1.0
2024-04-03,46.48,48.39,46.34,48.13,2443857,44.2622820673955,46.0811495103543,44.1289619406865,45.8335549893233,2566304.04160008,0.0,1.0
2024-04-04,45.17,47.44,45.1,47.25,3306064,43.0147865960468,45.1764772219716,42.9481265326923,44.9955427642951,3471711.07187881,0.0,1.0
2024-04-05,45.49,45.69,45.001,45.3,5381520,43.3195183142388,43.5099756381089,42.8538501573766,43.1385838565623,5651155.74518137,0.0,1.0
2024-04-08,46.75,47.44,45.62,45.62,3436119,44.51939945462,45.1764772219716,43.4433155747544,43.4433155747544,3608282.34922045,0.0,1.0
2024-04-09,46.14,46.765,45.3975,46.63,2950941,43.9385046168164,44.5336837539103,43.2314318019489,44.405125060298,3098794.98465884,0.0,1.0
2024-04-10,45.37,45.92,44.88,45.29,1903930,43.2052439199168,43.7290015605594,42.7386234764352,43.1290609903688,1999324.53245982,0.0,1.0
2024-04-11,46.22,46.41,45.03,45.51,2484702,44.0146875463644,44.195622004041,42.8814664693378,43.3385640466258,2609195.53998938,0.0,1.0
2024-04-12,45.22,46.3,44.98,45.72,2436982,43.0624009270143,44.0908704759125,42.8338521383702,43.5385442366894,2559084.57651436,0.0,1.0
2024-04-15,44.59,46.31,44.45,45.81,2130214,42.4624603568237,44.100393342106,42.3291402301147,43.6242500324309,2236946.26881732,0.0,1.0
2024-04-16,43.69,44.7,43.205,44.62,2614257,41.6054023994085,42.5672118849522,41.1435433890237,42.4910289554042,2745241.76532478,0.0,1.0
2024-04-17,43.19,44.2,43.01,44.12,1959179,41.1292590897335,42.0910685752771,40.9578474982504,42.0148856457291,2057341.72904471,0.0,1.0
2024-04-18,43.86,44.3,43.21,43.51,2554459,41.7672911246981,42.1862972372121,41.1483048221205,41.4339908079255,2682447.64558716,0.0,1.0
2024-04-19,43.99,44.375,43.7,43.82,2197997,41.8910883852136,42.2577187336634,41.614925265602,41.7291996599241,2308125.46909449,0.0,1.0
2024-04-22,43.94,44.79,43.4,44.27,2437631,41.8434740542461,42.6529176806937,41.329239279797,42.1577286386316,2559766.09401845,0.0,1.0
2024-04-23,45.13,45.65,44.18,44.18,1981814,42.9766951312728,43.4718841733349,42.0720228428901,42.0720228428901,2081110.83336694,0.0,1.0
2024-04-24,45.6,45.68,44.73,45.11,2181627,43.4242698423674,43.5004527719154,42.5957804835327,42.9576493988858,2290935.26641038,0.0,1.0
2024-04-25,45.6,45.64,44.02,45.01,1655791,43.4242698423674,43.4623613071414,41.9196569837941,42.8624207369508,1738752.77290981,0.0,1.0
2024-04-26,46.04,46.45,45.56,45.56,1542343,43.8432759548814,44.233713468815,43.3861783775933,43.3861783775933,1619620.57290324,0.0,1.0
2024-04-29,46.38,47.01,45.64,46.56,2664138,44.1670534054605,44.7669939756511,43.4623613071414,44.3384649969435,2797622.00357073,0.0,1.0
2024-04-30,45.42,46.55,45.29,46.22,2038336,43.2528582508843,44.32894213075,43.1290609903688,44.0146875463644,2140464.81235971,0.0,1.0
2024-05-01,43.83,45.57,43.43,45.15,4544969,41.7387225261176,43.3957012437868,41.3578078783775,42.9957408636598,4772690.18344653,0.0,1.0
2024-05-02,43.83,44.41,42.72,44.41,2926636,41.7387225261176,42.2910487653407,40.6816843786389,42.2910487653407,3073272.20663578,0.0,1.0
2024-05-03,45.97,46.04,44.27,44.27,2585013,43.7766158915269,43.8432759548814,42.1577286386316,42.1577286386316,2714532.52358414,0.0,1.0
2024-05-06,47.38,47.63,46.43,46.43,3404758,45.1193400248106,45.3574116796482,44.214667736428,44.214667736428,3575350.03728542,0.0,1.0
2024-05-07,47.22,48.15,47.09,47.74,2740059,44.9669741657146,45.8526007217103,44.8431769051991,45.4621632077767,2877346.95030138,0.0,1.0
2024-05-08,47.62,47.79,46.67,47.02,2118683,45.3478888134547,45.5097775387442,44.443216525072,44.7765168418446,2224837.51944954,0.0,1.0
2024-05-09,48.56,48.74,47.465,47.55,2047930,46.2430382356438,46.4144498271269,45.2002843874554,45.2812287501002,2150539.51025533,0.0,1.0
2024-05-10,47.55,49.13,47.41,48.7,1698249,45.2812287501002,46.7858416086734,45.1479086233911,46.3763583623529,1783338.08907121,0.0,1.0
2024-05-13,47.82,48.3,47.06,47.94,3356307,45.5383461373247,45.9954437146128,44.8146083066186,45.6526205316467,3524471.44777729,0.0,1.0
2024-05-14,48.68,49.465,48.06,48.54,2155257,46.3573126299658,47.1048576261557,45.7668949259687,46.2239925032568,2263244.02360158,0.0,1.0
2024-05-15,49.85,50.45,48.7,49.0,2808637,47.4714879746055,48.0428599462156,46.3763583623529,46.6620443481579,2949360.98326847,0.0,1.0
2024-05-16,48.95,49.97,48.91,49.7,2322901,46.6144300171904,47.5857623689276,46.5763385524164,47.328644981703,2439287.6606679,0.0,1.0
2024-05-17,50.16,50.24,49.06,49.57,1963506,47.7666968266041,47.8428797561521,46.7191815453189,47.2048477211875,2061885.52910666,0.0,1.0
2024-05-20,50.67,50.77,49.49,50.0,1707830,48.2523630024727,48.3475916644077,47.1286647916395,47.6143309675081,1793399.13561467,0.0,1.0
2024-05-21,50.01,50.82,49.73,50.5,1159839,47.6238538337016,48.3952059953752,47.3572135802835,48.0904742771831,1217951.58771786,0.0,1.0
2024-05-22,48.7,50.07,48.35,49.87,1598845,46.3763583623529,47.6809910308626,46.0430580455803,47.4905337069925,1678953.54981576,0.0,1.0
2024-05-23,48.31,49.1,48.18,48.85,1385806,46.0049665808063,46.7572730100929,45.8811693202908,46.5192013552554,1455240.44110341,0.0,1.0
2024-05-24,48.28,48.74,48.025,48.74,1216907,45.9763979822258,46.4144498271269,45.7335648942915,46.4144498271269,1277878.92350143,0.0,1.0
2024-05-28,48.56,48.88,48.01,48.35,1533225,46.2430382356438,46.5477699538359,45.7192805950012,46.0430580455803,1610045.72451755,0.0,1.0
2024-05-29,48.69,49.07,48.16,48.44,1322930,46.3668354961593,46.7287044115124,45.8621235879038,46.1287638413218,1389214.10121542,0.0,1.0
2024-05-30,50.71,50.86,48.81,48.81,2728701,48.2904544672467,48.4332974601492,46.4811098904814,46.4811098904814,2865419.86892776,0.0,1.0
2024-05-31,51.94,52.07,50.38,51.0,4666122,49.4617670090474,49.5855642695629,47.9761998828611,48.5666175868582,4899913.43486917,0.0,1.0
2024-06-03,51.81,52.985,51.63,52.09,6708056,49.3379697485319,50.4569065262683,49.1665581570488,49.6046100019499,7044156.52146573,0.0,1.0
2024-06-04,45.17,49.2,44.34,47.47,11471120,43.0147865960468,46.8525016720279,42.2243887019862,45.2050458205522,12045869.1395117,0.0,1.0
2024-06-05,47.22,47.3,45.3,45.31,5540568,44.9669741657146,45.0431570952626,43.1385838565623,43.1481067227558,5818172.68815651,0.0,1.0
2024-06-06,46.37,47.48,45.93,47.4,3307429,44.157530539267,45.2145686867457,43.7385244267529,45.1383857571976,3473144.46385583,0.0,1.0
2024-06-07,45.84,46.46,45.3,45.55,3351822,43.8432759548814,44.4362696523515,43.326797573214,43.5659079350971,3504471.7150725,0.2,1.0
2024-06-10,45.63,46.36,45.41,45.48,2737673,43.6424232508996,44.3406255075982,43.4320061324425,43.4989570337698,2862352.95120614,0.0,1.0
2024-06-11,44.7,45.7,44.37,45.47,3162759,42.7529327046946,43.7093741522269,42.4373070270089,43.4893926192945,3306798.34940249,0.0,1.0
2024-06-12,43.7,45.99,43.67,45.55,3053129,41.7964912571623,43.9867421720113,41.7677980137363,43.5659079350971,3192175.54600679,0.0,1.0
2024-06-13,43.78,44.095,43.25,43.64,3005999,41.8730065729649,42.1742856289375,41.3660926057727,41.7391047703103,3142899.13695781,0.0,1.0
2024-06-14,43.26,44.23,43.08,43.52,2215417,41.375657020248,42.3034052243544,41.2034975596922,41.6243317966065,2316312.20679104,0.0,1.0
2024-06-17,42.11,43.075,41.42,43.03,4908229,40.2757493555859,41.1987153524546,39.6158047567886,41.1556754873156,5131761.08444856,0.0,1.0
2024-06-18,41.55,42.28,41.34,42.01,3386561,39.7401421449678,40.4383444016664,39.539289440986,40.1801052108327,3540792.80936387,0.0,1.0
2024-06-20,42.3,42.34,41.19,41.6,3004612,40.457473230617,40.4957308885183,39.3958232238561,39.7879642173444,3141448.96977447,0.0,1.0
2024-06-21,41.92,42.63,41.37,42.37,4158806,40.0940254805547,40.7730989083027,39.567982684412,40.5244241319443,4348207.63020047,0.0,1.0
2024-06-24,41.5,42.35,41.49,42.1,2499836,39.6923200725912,40.5052953029936,39.6827556581159,40.2661849411106,2613684.30493026,0.0,1.0
2024-06-25,40.94,42.37,40.92,41.71,3594815,39.1567128619731,40.5244241319443,39.1375840330224,39.893172776573,3758531.1774964,0.0,1.0
2024-06-26,40.05,41.22,40.01,40.7,3087611,38.3054799736693,39.4245164672821,38.267222315768,38.9271669145653,3228227.93592461,0.0,1.0
2024-06-27,39.03,39.88,38.44,39.79,3861799,37.3299096971863,38.1428849275888,36.7656092431423,38.0568051973109,4037674.24546866,0.0,1.0
2024-06-28,39.05,39.55,38.47,38.84,3508145,37.349038526137,37.8272592499032,36.7943024865682,37.1481858221552,3667914.02552791,0.0,1.0
2024-07-01,38.44,39.27,38.2,39.26,2540938,36.7656092431423,37.5594556445941,36.5360632957345,37.5498912301188,2656658.18493729,0.0,1.0
2024-07-02,38.12,38.58,37.94,38.32,2207180,36.4595479799319,36.8995110457968,36.2873885193761,36.6508362694384,2307700.0747873,0.0,1.0
2024-07-03,37.7,38.59,37.58,38.23,1551805,36.0578425719684,36.9090754602721,35.9430695982645,36.5647565391605,1622477.78366753,0.0,1.0
2024-07-05,36.99,37.67,36.605,37.53,4222035,35.3787691442204,36.0291493285424,35.0105391869205,35.8952475258879,4414316.22489085,0.0,1.0
2024-07-08,37.47,37.91,37.28,37.54,3202411,35.8378610390359,36.2586952759501,35.6561371640048,35.9048119403632,3348256.19306068,0.0,1.0
2024-07-09,37.18,37.78,37.0,37.41,2135687,35.5604930192516,36.134357887771,35.3883335586957,35.780474552184,2232951.11845081,0.0,1.0
2024-07-10,36.54,37.44,36.105,37.44,2590638,34.9483704928309,35.80916779561,34.5323184631543,35.80916779561,2708621.6377218,0.0,1.0
2024-07-11,37.42,37.92,36.75,36.75,3816223,35.7900389666593,36.2682596904255,35.1492231968127,35.1492231968127,3990022.60916872,0.0,1.0
2024-07-12,37.34,37.839,36.8,37.78,2664819,35.7135236508567,36.1907879331754,35.1970452691893,36.134357887771,2786181.01178636,0.0,1.0
2024-07-15,36.8,37.52,36.7,37.5,3102589,35.1970452691893,35.8856831114125,35.1014011244361,35.8665542824619,3243888.06863701,0.0,1.0
2024-07-16,38.66,38.67,36.66,37.08,3454773,36.9760263615994,36.9855907760747,35.0631434665348,35.4648488744983,3612111.34138273,0.0,1.0
2024-07-17,39.42,39.7,37.97,38.0,4008486,37.702921861724,37.970725467033,36.3160817628021,36.3447750062281,4191041.71022926,0.0,1.0
2024-07-18,38.71,41.06,38.65,39.22,4406189,37.023848433976,39.271485835677,36.9664619471241,37.5116335722175,4606857.02336328,0.0,1.0
2024-07-19,37.57,38.87,37.42,38.74,2912964,35.9335051837892,37.1768790655812,35.7900389666593,37.052541677402,3045627.10818905,0.0,1.0
2024-07-22,37.48,37.9267,36.635,37.84,2790036,35.8474254535112,36.2746678481239,35.0392324303464,36.1917443746229,2917100.68316098,0.0,1.0
2024-07-23,37.03,37.53,36.91,37.39,2532241,35.4170268021217,35.8952475258879,35.3022538284178,35.7613457232333,2647565.10347115,0.0,1.0
2024-07-24,34.35,36.0,34.19,35.65,4856155,32.8537637227351,34.4318921111634,32.7007330911299,34.0971376045271,5077315.51422118,0.0,1.0
2024-07-25,33.13,34.84,33.01,34.8,5859624,31.6869051567457,33.3224200320259,31.5721321830418,33.2841623741246,6126484.81004061,0.0,1.0
2024-07-26,34.17,34.5,33.51,33.61,3773842,32.6816042621793,32.997229939865,32.050352906808,32.1459970515612,3945711.48054778,0.0,1.0
2024-07-29,35.13,35.4,34.14,34.22,2958267,33.5997880518103,33.858027242644,32.6529110187533,32.7294263345559,3092993.31143849,0.0,1.0
2024-07-30,36.61,36.8,35.16,35.28,3123810,35.0153213941581,35.1970452691893,33.6284812952363,33.7432542689402,3266075.52198793,0.0,1.0
2024-07-31,36.75,37.67,36.72,36.73,3284171,35.1492231968127,36.0291493285424,35.1205299533867,35.130094367862,3433739.73228929,0.0,1.0
2024-08-01,35.13,37.25,34.56,36.9,3006328,33.5997880518103,35.6274439205788,33.0546164267169,35.2926894139425,3143243.12037765,0.0,1.0
2024-08-02,33.2,34.09,33.02,34.0,4421169,31.7538560580729,32.6050889463767,31.5816965975171,32.5190092160988,4622519.24716031,0.0,1.0
2024-08-05,31.23,31.79,30.77,31.7,7346757,29.8696664064343,30.4052736170524,29.4297033405694,30.3191938867745,7681345.28146508,0.0,1.0
2024-08-06,31.66,32.06,31.18,31.64,6136521,30.2809362288732,30.6635128078861,29.8218443340577,30.2618073999225,6415992.33892741,0.0,1.0
2024-08-07,30.56,32.185,30.45,32.05,3933106,29.2288506365876,30.7830679888276,29.1236420773591,30.6539483934108,4112228.73093557,0.0,1.0
2024-08-08,31.82,31.89,30.65,30.85,3247452,30.4339668604783,30.5009177618056,29.3149303668655,29.506218656372,3395348.46422502,0.0,1.0
2024-08-09,31.44,31.99,31.15,31.75,2300593,30.0705191104161,30.5965619065588,29.7931510906317,30.3670159591511,2405367.31854907,0.0,1.0
2024-08-12,31.32,31.59,31.0,31.41,2912108,29.9557461367122,30.2139853275459,29.6496848735018,30.0418258669901,3044732.12397207,0.0,1.0
2024-08-13,31.6,32.165,31.3,31.56,3111510,30.2235497420212,30.763939159877,29.9366173077615,30.1852920841199,3253215.35158049,0.0,1.0
2024-08-14,31.4,31.97,31.06,31.71,2767551,30.0322614525148,30.5774330776082,29.7070713603538,30.3287583012498,2893591.6643308,0.0,1.0
2024-08-15,32.91,33.67,32.32,32.64,4033754,31.4764880382886,32.2033835384131,30.9121875842445,31.2182488474548,4217460.47330691,0.0,1.0
2024-08-16,33.71,34.3,32.57,32.77,3599575,32.2416411963144,32.8059416503585,31.1512979461276,31.342586235634,3763507.95888985,0.0,1.0
2024-08-19,34.26,34.5,33.71,33.71,3897979,32.7676839924572,32.997229939865,32.2416411963144,32.2416411963144,4075501.96622809,0.0,1.0
2024-08-20,33.21,34.4,32.915,34.1,3592257,31.7634204725483,32.9015857951117,31.4812702455262,32.614653360852,3755856.68026857,0.0,1.0
2024-08-21,34.61,34.78,33.36,33.495,3518685,33.1024384990935,33.265033545174,31.9068866896781,32.036006285095,3678934.04147054,0.0,1.0
2024-08-22,34.04,34.72,33.545,34.58,3257239,32.5572668740001,33.2076470583221,32.0838283574716,33.0737452556675,3405581.18680855,0.0,1.0
2024-08-23,35.6,35.64,34.16,34.32,3332534,34.240603821657,34.2790764102206,32.8555906333652,33.0094809876199,3464839.90229641,0.2,1.0
2024-08-26,35.16,36.15,34.6,35.54,5043014,33.8174053474567,34.7696019144073,33.2787891075655,34.1828949388115,5243228.16662619,0.0,1.0
2024-08-27,34.72,35.08,34.38,34.89,7204730,33.3942068732565,33.7404601703294,33.0671898704653,33.557715374652,7490767.08272803,0.0,1.0
2024-08-28,32.29,34.39,31.84,33.89,10274086,31.0569971180141,33.0768080176063,30.624180496673,32.5959006605605,10681980.4786463,0.0,1.0
2024-08-29,31.0,32.52,30.735,32.49,5041229,29.8162561368361,31.2782145022552,29.5613752376019,31.2493600608324,5241372.29982165,0.0,1.0
2024-08-30,30.76,31.19,30.185,31.18,5164131,29.5854206054542,29.9990009325135,29.0323771448516,29.9893827853726,5369153.66789531,0.0,1.0
2024-09-03,30.49,31.5,30.42,30.81,6996726,29.3257306326495,30.2971634938819,29.2584036026631,29.6335113411587,7274505.0553827,0.0,1.0
2024-09-04,29.51,30.66,29.42,30.23,10885275,28.3831522128398,29.489239134045,28.2965888885716,29.0756588069857,11317434.471027,0.0,1.0
2024-09-05,29.41,30.36,29.39,29.66,7738267,28.2869707414307,29.2006947198176,28.2677344471488,28.5274244199535,8045486.19045552,0.0,1.0
2024-09-06,28.59,29.58,28.48,29.3,5835919,27.4982826758756,28.4504792428262,27.3924830573256,28.1811711228806,6067612.51881295,0.0,1.0
2024-09-09,27.54,28.75,27.52,28.74,6597849,26.4883772260796,27.6521730301303,26.4691409317977,27.6425548829894,6859792.12350915,0.0,1.0
2024-09-10,26.71,27.5,26.66,27.5,8006026,25.6900710133836,26.4499046375159,25.6419802776791,26.4499046375159,8323875.56844808,0.0,1.0
2024-09-11,26.99,27.095,26.205,26.6,6155789,25.9593791333293,26.0603696783089,25.2043545827674,25.5842713948336,6400181.77078382,0.0,1.0
2024-09-12,27.26,27.42,26.63,27.08,6356951,26.219069106134,26.3729594603886,25.6131258362563,26.0459424575975,6609330.16189573,0.0,1.0
2024-09-13,27.21,28.23,27.15,27.71,4164743,26.1709783704294,27.1520293788027,26.1132694875839,26.6518857274751,4330088.67402693,0.0,1.0
2024-09-16,28.91,29.228,27.17,27.17,6891345,27.8060633843849,28.111920463466,26.1325057818657,26.1325057818657,7164940.29362967,0.0,1.0
2024-09-17,29.16,29.63,29.005,29.06,4260950,28.0465170629078,28.4985699785308,27.8974357822236,27.9503355914986,4430115.21613579,0.0,1.0
2024-09-18,29.71,30.47,29.28,29.28,4203791,28.5755151556581,29.3064943383676,28.1619348285988,28.1619348285988,4370686.93004018,0.0,1.0
2024-09-19,29.92,30.92,29.36,30.5,4266245,28.7774962456173,29.7393109597088,28.2388800057261,29.3353487797904,4435620.43447195,0.0,1.0
2024-09-20,29.28,29.93,28.96,29.82,9059361,28.1619348285988,28.7871143927582,27.8541541200895,28.6813147742082,9419029.32786518,0.0,1.0
2024-09-23,30.34,30.67,29.135,29.36,6054066,29.1814584255357,29.4988572811859,28.0224716950555,28.2388800057261,6294420.23635349,0.0,1.0
2024-09-24,30.07,30.76,30.0,30.53,3131660,28.921768452731,29.5854206054542,28.8544414227446,29.3642032212131,3255990.94515633,0.0,1.0
2024-09-25,30.53,30.66,29.71,30.04,4058854,29.3642032212131,29.489239134045,28.5755151556581,28.8929140113083,4219995.74401804,0.0,1.0
2024-09-26,31.74,31.795,30.77,30.8,4114538,30.5279990252638,30.5808988345389,29.5950387525951,29.6238931940178,4277890.47070934,0.0,1.0
2024-09-27,32.39,32.66,31.88,32.03,3913371,31.1531785894233,31.412868562228,30.6626530852366,30.8069252923504,4068736.88109097,0.0,1.0
2024-09-30,31.92,32.65,31.25,32.33,55123181,30.7011256738003,31.4032504150871,30.056709815359,31.0954697065778,57311642.4529524,0.0,1.0
2024-10-01,31.09,32.1,30.43,31.69,5105829,29.9028194611044,30.8742523223368,29.268021749804,30.4799082895592,5308537.00322402,0.0,1.0
2024-10-02,30.22,31.22,30.01,31.09,4331286,29.0660406598448,30.0278553739362,28.8640595698856,29.9028194611044,4503243.64614368,0.0,1.0
2024-10-03,29.57,29.84,28.94,29.8,3708167,28.4408610956853,28.70055106849,27.8349178258077,28.6620784799263,3855386.01736059,0.0,1.0
2024-10-04,29.92,30.87,29.62,30.13,4786485,28.7774962456173,29.6912202240042,28.4889518313899,28.9794773355765,4976514.63413224,0.0,1.0
2024-10-07,29.78,30.16,29.35,29.93,3314883,28.6428421856445,29.0083317769993,28.2292618585852,28.7871143927582,3446488.13480794,0.0,1.0
2024-10-08,29.58,30.29,29.31,29.45,3001694,28.4504792428262,29.1333676898312,28.1907892700215,28.3254433299943,3120865.12716261,0.0,1.0
2024-10-09,29.61,29.88,29.28,29.57,3430749,28.479333684249,28.7390236570537,28.1619348285988,28.4408610956853,3566954.16459772,0.0,1.0
2024-10-10,31.22,31.31,29.31,29.42,5556731,30.0278553739362,30.1144186982045,28.1907892700215,28.2965888885716,5777340.3947649,0.0,1.0
2024-10-11,31.43,31.96,30.86,31.11,4851966,30.2298364638955,30.7395982623639,29.6816020768633,29.9220557553862,5044595.31437203,0.0,1.0
2024-10-14,31.03,31.97,30.75,31.9,3780503,29.8451105782589,30.7492164095049,29.5758024583132,30.6818893795185,3930593.8499506,0.0,1.0
2024-10-15,31.11,32.2,30.77,30.87,3136207,29.9220557553862,30.9704337937459,29.5950387525951,29.6912202240042,3260718.46692676,0.0,1.0
2024-10-16,32.47,32.76,31.2,31.39,4215593,31.2301237665506,31.5090500336371,30.0086190796544,30.1913638753318,4382957.48467726,0.0,1.0
2024-10-17,32.02,32.68,31.65,32.32,2449738,30.7973071452094,31.4321048565098,30.4414357009956,31.0858515594369,2546995.76135512,0.0,1.0
2024-10-18,31.94,32.35,31.65,32.31,1627338,30.7203619680821,31.1147060008596,30.4414357009956,31.076233412296,1691945.41958859,0.0,1.0
2024-10-21,30.57,31.92,30.26,31.8,5139738,29.4026758097768,30.7011256738003,29.1045132484084,30.5857079081093,5343792.23430253,0.0,1.0
2024-10-22,29.82,30.52,29.395,30.52,5034331,28.6813147742082,29.3545850740722,28.2725435207193,29.3545850740722,5234200.44031592,0.0,1.0
2024-10-23,29.47,30.22,29.2,29.96,3385955,28.3446796242761,29.0660406598448,28.0849896514714,28.815968834181,3520381.78496605,0.0,1.0
2024-10-24,29.95,30.14,29.41,29.74,3728731,28.8063506870401,28.9890954827174,28.2869707414307,28.6043695970808,3876766.43470992,0.0,1.0
2024-10-25,30.38,30.62,29.74,30.14,5231551,29.2199310140994,29.4507665454814,28.6043695970808,28.9890954827174,5439250.32893848,0.0,1.0
2024-10-28,29.45,30.57,29.42,30.38,4518146,28.3254433299943,29.4026758097768,28.2965888885716,29.2199310140994,4697522.22939088,0.0,1.0
2024-10-29,28.84,29.56,28.6,29.24,4164993,27.7387363543985,28.4312429485444,27.5079008230166,28.1234622400351,4330348.59934969,0.0,1.0
2024-10-30,28.83,29.5,28.76,28.8,2912404,27.7291182072576,28.3735340656989,27.6617911772712,27.7002637658348,3028030.19888399,0.0,1.0
2024-10-31,28.38,28.83,27.99,28.69,4074501,27.2963015859164,27.7291182072576,26.9211938474207,27.5944641472848,4236263.95011923,0.0,1.0
2024-11-01,28.92,29.29,28.34,28.4,4339783,27.8156815315258,28.1715529757397,27.2578289973528,27.3155378801983,4512077.98801382,0.0,1.0
2024-11-04,31.28,31.45,28.92,28.99,7814959,30.0855642567817,30.2490727581773,27.8156815315258,27.8830085615122,8125222.9618694,0.0,1.0
2024-11-05,31.62,31.665,30.98,31.1,4249634,30.4125812595728,30.455862921707,29.7970198425543,29.9124376082453,4418349.95632618,0.0,1.0
2024-11-06,31.75,32.39,31.04,31.54,8226116,30.5376171724047,31.1531785894233,29.8547287253998,30.3356360824455,8552703.42559715,0.0,1.0
2024-11-07,31.75,32.36,31.41,31.98,4734128,30.5376171724047,31.1243241480005,30.2106001696136,30.7588345566458,4922078.99363629,0.0,1.0
2024-11-08,30.0,30.93,29.715,30.34,9932695,28.8544414227446,29.7489291068497,28.5803242292286,29.1814584255357,10327035.8151905,0.0,1.0
2024-11-11,31.51,31.82,30.16,30.46,13807371,30.3067816410228,30.6049442023911,29.0083317769993,29.2968761912267,14355541.4548239,0.0,1.0
2024-11-12,31.56,31.91,31.1725,31.63,3414504,30.3548723767274,30.6915075266594,29.9821691750169,30.4221994067138,3550064.21712447,0.0,1.0
2024-11-13,31.61,32.1,31.39,31.78,2739578,30.4029631124319,30.8742523223368,30.1913638753318,30.5664716138275,2848342.78355552,0.0,1.0
2024-11-14,31.33,31.94,31.24,31.77,4546426,30.1336549924863,30.7203619680821,30.0470916682181,30.5568534666866,4726924.98190202,0.0,1.0
2024-11-15,31.54,31.58,30.64,31.34,3106157,30.3356360824455,30.3741086710092,29.4700028397632,30.1432731396272,3229475.44313046,0.0,1.0
2024-11-18,31.45,31.9,30.82,31.74,3992148,30.2490727581773,30.6818893795185,29.6431294882997,30.5279990252638,4150641.42969668,0.0,1.0
2024-11-19,30.44,31.28,30.11,31.24,4626257,29.2776398969449,30.0855642567817,28.9602410412947,30.0470916682181,4809925.37566851,0.0,1.0
2024-11-20,30.51,30.8,29.82,30.14,4069237,29.3449669269313,29.6238931940178,28.6813147742082,28.9890954827174,4230790.96252309,0.0,1.0
2024-11-21,30.75,30.89,29.77,30.42,5367629,29.5758024583132,29.7104565182861,28.6332240385036,29.2584036026631,5580730.80122316,0.0,1.0
2024-11-22,30.71,31.46,30.655,31.06,6853625,29.7296928125679,30.4557517383063,29.6764484913471,30.0685203112458,7079616.49913261,0.2,1.0
2024-11-25,35.78,37.54,34.81,36.52,29582160,34.6378511505594,36.3416694296255,33.6988149399377,35.3542292906213,30557602.4389985,0.0,1.0
2024-11-26,35.23,35.99,34.69,35.9,8740446,34.1054079383512,34.8411476497661,33.5826455118196,34.7540205786775,9028653.55361254,0.0,1.0
2024-11-27,35.9,36.6964,35.65,35.7,5967770,34.7540205786775,35.5249983499549,34.5120009367647,34.5604048651473,6164551.30752393,0.0,1.0
2024-11-29,36.24,36.8,35.92,35.92,3250198,35.0831672916789,35.6252912895636,34.7733821500306,34.7733821500306,3357370.06128113,0.0,1.0
2024-12-02,37.51,38.085,36.68,37.0,6615285,36.3126270725959,36.8692722489954,35.5091218614455,35.8189070030938,6833417.47359457,0.0,1.0
2024-12-03,36.89,37.69,36.89,37.25,3985631,35.7124183606522,36.4868812147732,35.7124183606522,36.0609266450066,4117053.23636097,0.0,1.0
2024-12-04,38.1,38.15,36.48,36.72,4856603,36.8837934275101,36.9321973558927,35.3155061479152,35.5478450041515,5016744.67577917,0.0,1.0
2024-12-05,36.78,38.42,36.77,38.01,4576484,35.6059297182106,37.1935785691585,35.5962489325341,36.7966663564215,4727389.02907825,0.0,1.0
2024-12-06,36.6,37.74,36.43,37.58,5625789,35.4316755760334,36.5352851431557,35.2671022195327,36.3803925723315,5811293.82261778,0.0,1.0
2024-12-09,39.19,39.55,36.71,37.0,6570228,37.9389990662499,38.2875073506044,35.538164218475,35.8189070030938,6786874.76362701,0.0,1.0
2024-12-10,38.53,39.48,38.275,39.19,4506671,37.3000672116002,38.2197418508688,37.0532071768491,37.9389990662499,4655274.01451968,0.0,1.0
2024-12-11,38.34,38.97,38.2,38.53,3930089,37.1161322837464,37.7260217813667,36.9806012842753,37.3000672116002,4059679.7938988,0.0,1.0
2024-12-12,37.4,38.84,37.33,38.84,2815949,36.2061384301543,37.600171567572,36.1383729304187,37.600171567572,2908802.13042237,0.0,1.0
2024-12-13,38.22,38.32,37.2,37.51,3182032,36.9999628556283,37.0967707123934,36.0125227166241,36.3126270725959,3286956.35491699,0.0,1.0
2024-12-16,38.62,40.2,38.065,38.09,4863393,37.3871942826888,38.9167584195776,36.8499106776423,36.8741126418336,5023758.5693069,0.0,1.0
2024-12-17,38.67,38.83,38.01,38.62,3743823,37.4355982110713,37.5904907818955,36.7966663564215,37.3871942826888,3867271.85695631,0.0,1.0
2024-12-18,38.48,39.77,38.33,38.86,3831285,37.2516632832176,38.5004846354876,37.1064514980699,37.619533138925,3957617.82981697,0.0,1.0
2024-12-19,38.58,39.045,37.65,38.84,3385507,37.3484711399827,37.7986276739405,36.4481580720671,37.600171567572,3497140.74159718,0.0,1.0
2024-12-20,39.27,40.1,38.18,38.52,8581267,38.016445351662,38.8199505628125,36.9612397129222,37.2903864259236,8864225.78367832,0.0,1.0
2024-12-23,38.99,39.43,38.04,39.04,2819909,37.7453833527197,38.1713379224862,36.8257087134511,37.7937872811023,2912892.70750188,0.0,1.0
2024-12-24,39.09,39.219,38.59,39.01,981140,37.8421912094848,37.9670733447118,37.3581519256592,37.7647449240727,1013492.12014941,0.0,1.0
2024-12-26,38.2,39.22,38.17,39.15,2780541,36.9806012842753,37.9680414232795,36.9515589272457,37.9002759235439,2872226.58667708,0.0,1.0
2024-12-27,38.18,38.685,37.8,38.02,2752840,36.9612397129222,37.4501193895861,36.5933698572148,36.8063471420981,2843612.17362669,0.0,1.0
2024-12-30,38.88,39.105,37.56,37.63,3019824,37.6388947102781,37.8567123879996,36.3610310009785,36.4287965007141,3119399.70670654,0.0,1.0
2024-12-31,38.77,39.73,38.5,39.1,2361256,37.5324060678364,38.4617614927816,37.2710248545706,37.8518719951613,2439116.07890363,0.0,1.0
2025-01-02,37.91,39.915,37.51,39.26,2901661,36.6998584996564,38.640856027797,36.3126270725959,38.0067645659855,2997340.39876557,0.0,1.0
2025-01-03,37.7,38.01,37.11,37.99,3324583,36.4965620004497,36.7966663564215,35.9253956455355,36.7773047850685,3434207.8330133,0.0,1.0
2025-01-06,36.55,38.285,36.43,38.12,4220986,35.3832716476508,37.0628879625256,35.2671022195327,36.9031549988632,4360168.83447924,0.0,1.0
2025-01-07,36.85,37.88,36.42,36.89,3432824,35.6736952179462,36.6708161426269,35.2574214338562,35.7124183606522,3546017.97282729,0.0,1.0
2025-01-08,36.97,37.0,36.13,36.61,2213525,35.7898646460643,35.8189070030938,34.9766786492373,35.4413563617099,2286513.79543563,0.0,1.0
2025-01-10,36.41,37.06,36.07,36.95,3799110,35.2477406481796,35.8769917171529,34.9185939351782,35.7705030747113,3924381.89104594,0.0,1.0
2025-01-13,36.78,36.88,35.51,36.12,3540964,35.6059297182106,35.7027375749757,34.3764699372936,34.9669978635608,3657723.78226626,0.0,1.0
2025-01-14,36.79,38.13,36.44,37.0,3152613,35.6156105038871,36.9128357845397,35.2767830052092,35.8189070030938,3256567.29251746,0.0,1.0
2025-01-15,36.93,37.75,36.54,37.68,4276089,35.7511415033583,36.5449659288322,35.3735908619743,36.4772004290966,4417088.80135103,0.0,1.0
2025-01-16,36.68,36.96,35.88,36.78,3636194,35.5091218614455,35.7801838603878,34.7346590073245,35.6059297182106,3756093.89723643,0.0,1.0
2025-01-17,36.75,37.47,36.71,36.88,3152248,35.576887361181,36.2739039298899,35.538164218475,35.7027375749757,3256190.25700382,0.0,1.0
2025-01-21,37.29,37.58,36.835,37.17,2316265,36.0996497877127,36.3803925723315,35.6591740394314,35.9834803595945,2392641.54522073,0.0,1.0
2025-01-22,37.48,37.51,36.875,37.43,1957691,36.2835847155664,36.3126270725959,35.6978971821374,36.2351807871839,2022243.92256703,0.0,1.0
2025-01-23,37.29,37.94,37.09,37.39,2866789,36.0996497877127,36.728900856686,35.9060340741825,36.1964576444778,2961318.52908963,0.0,1.0
2025-01-24,36.99,37.81,36.92,37.55,2087821,35.8092262174173,36.6030506428913,35.7414607176817,36.351350215302,2156664.83048541,0.0,1.0
2025-01-27,36.63,37.57,36.12,36.93,2984643,35.4607179330629,36.370711786655,34.9669978635608,35.7511415033583,3083058.64806153,0.0,1.0
2025-01-28,38.22,38.27,36.435,36.6,3165558,36.9999628556283,37.0483667840108,35.2719426123709,35.4316755760334,3269939.14107662,0.0,1.0
2025-01-29,37.6,38.61,37.42,38.3,2415498,36.3997541436846,37.3775134970122,36.2255000015073,37.0774091410404,2495146.65515283,0.0,1.0
2025-01-30,38.37,38.72,37.76,37.79,2284022,37.145174640776,37.4840021394539,36.5546467145087,36.5836890715383,2359335.36421702,0.0,1.0
2025-01-31,37.61,38.48,37.35,38.28,2105347,36.4094349293611,37.2516632832176,36.1577345017718,37.0580475696874,2174768.73298427,0.0,1.0
2025-02-03,38.0,38.18,36.25,36.73,3469523,36.786985570745,36.9612397129222,35.0928480773555,35.557525789828,3583927.08601946,0.0,1.0
2025-02-04,38.79,39.09,37.7,37.7,2748207,37.5517676391895,37.8421912094848,36.4965620004497,36.4965620004497,2838826.40503846,0.0,1.0
2025-02-05,38.75,38.935,38.23,38.71,2086406,37.5130444964834,37.6921390314989,37.0096436413048,37.4743213537774,2155203.17226129,0.0,1.0
2025-02-06,37.48,39.39,37.11,39.2,3205278,36.2835847155664,38.1326147797802,35.9253956455355,37.9486798519264,3310968.86875293,0.0,1.0
2025-02-07,35.89,37.385,35.66,37.25,2949744,34.744339793001,36.1916172516395,34.5216817224413,36.0609266450066,3047008.88808732,0.0,1.0
2025-02-10,35.48,36.22,34.71,36.22,3468496,34.347427580264,35.0638057203259,33.6020070831726,35.0638057203259,3582866.22171121,0.0,1.0
2025-02-11,35.45,35.51,34.74,35.29,4512072,34.3183852232345,34.3764699372936,33.6310494402022,34.1634926524103,4660853.10714758,0.0,1.0
2025-02-12,36.04,36.12,34.65,34.91,3797544,34.8895515781487,34.9669978635608,33.5439223691136,33.7956227967029,3922764.25374631,0.0,1.0
2025-02-13,36.43,36.74,36.015,36.26,2362324,35.2671022195327,35.5672065755045,34.8653496139574,35.102528863032,2440219.29514628,0.0,1.0
2025-02-14,36.47,36.75,36.06,36.75,1835224,35.3058253622387,35.576887361181,34.9089131495017,35.576887361181,1895738.6944871,0.0,1.0
2025-02-18,40.0,40.03,38.2,38.41,8148445,38.7231427060474,38.7521850630769,36.9806012842753,37.183897783482,8417131.90673179,0.0,1.0
2025-02-19,40.1,40.455,39.39,39.91,4782695,38.8199505628125,39.1636184543287,38.1326147797802,38.6360156349588,4940399.63264974,0.0,1.0
2025-02-20,40.34,40.44,39.79,39.92,3718564,39.0522894190488,39.1490972758139,38.5198462068406,38.6456964206353,3841179.96643828,0.0,1.0
2025-02-21,38.59,40.66,38.02,40.45,5441453,37.5517676391895,39.5660759836601,36.9971030225961,39.3617258617573,5591898.45036366,0.2,1.0
2025-02-24,39.87,40.56,38.65,39.46,4869341,38.7973302869781,39.4687664018016,37.6101533883046,38.3983610013583,5003968.68119457,0.0,1.0
2025-02-25,40.63,40.63,39.55,39.925,4482275,39.5368831091026,39.5368831091026,38.4859396250309,38.8508505570002,4606201.06920041,0.0,1.0
2025-02-26,41.08,41.87,40.75,40.93,7216637,39.9747762274657,40.7435219241478,39.6536546073327,39.828811854678,7416162.78908173,0.0,1.0
2025-02-27,35.86,38.28,35.6,36.65,11074776,34.8952160544528,37.2501079354282,34.6422111416208,35.6639617511348,11380971.7280522,0.0,1.0
2025-02-28,36.23,37.29,35.12,35.87,6642209,35.2552615073292,36.2867430750292,34.1751251487,34.9049470126387,6825852.98707746,0.0,1.0
2025-03-03,35.33,36.8925,35.26,36.13,6003751,34.3794752706028,35.8999374871417,34.3113585633019,35.1579519254707,6169742.88177613,0.0,1.0
2025-03-04,34.25,34.9,32.915,34.85,5742861,33.3285317865312,33.9610440686114,32.0294488687204,33.9123892776821,5901639.78748947,0.0,1.0
2025-03-05,34.62,35.105,33.7,34.34,3736753,33.6885772394076,34.1605287114213,32.7933290863095,33.4161104102038,3840066.85532187,0.0,1.0
2025-03-06,34.2,35.21,33.74,34.13,4212296,33.279876995602,34.2627037723727,32.8322529190529,33.211760288301,4328757.68197815,0.0,1.0
2025-03-07,32.62,34.27,31.71,34.26,4653415,31.7423856022379,33.3479937029029,30.8568684073257,33.338262744717,4782072.75288402,0.0,1.0
2025-03-10,30.46,31.87,29.44,31.8,8291259,29.6404986340946,31.0125637382993,28.6479408991381,30.9444470309983,8520495.96930522,0.0,1.0
2025-03-11,29.8,31.8,29.38,30.97,6502646,28.9982553938286,30.9444470309983,28.589555150023,30.1367775015729,6682431.34520568,0.0,1.0
2025-03-12,29.29,30.97,29.15,30.3,4883823,28.5019765263503,30.1367775015729,28.3657431117485,29.484803303121,5018851.0799506,0.0,1.0
2025-03-13,28.45,29.35,28.11,29.11,4320291,27.6845760387391,28.5603622754654,27.3537234604202,28.3268192790051,4439738.53087035,0.0,1.0
2025-03-14,29.5,29.72,28.72,28.94,5219306,28.7063266482532,28.9204077283418,27.947311909757,28.1613929898456,5363609.52366468,0.0,1.0
2025-03-17,30.24,30.46,29.07,29.5,5437869,29.4264175540059,29.6404986340946,28.2878954462617,28.7063266482532,5588215.35982773,0.0,1.0
2025-03-18,29.98,30.53,29.45,30.0,4037747,29.1734126411739,29.7086153413956,28.6576718573239,29.1928745575456,4149382.74616367,0.0,1.0
2025-03-19,30.24,30.5,29.18,29.66,5886939,29.4264175540059,29.679422466838,28.394935986306,28.8620219792267,6049701.2602122,0.0,1.0
2025-03-20,30.1,30.97,29.76,29.76,5287369,29.2901841394041,30.1367775015729,28.9593315610852,28.9593315610852,5433554.33146273,0.0,1.0
2025-03-21,30.28,30.56,29.21,29.58,42058470,29.4653413867493,29.7378082159531,28.4241288608635,28.7841743137399,43221303.7983912,0.0,1.0
2025-03-24,32.42,32.75,30.75,30.95,6723838,31.5477664385209,31.8688880586539,29.9226964214842,30.1173155852012,6909738.86803697,0.0,1.0
2025-03-25,32.2,32.76,31.94,32.43,4757688,31.3336853584323,31.8786190168398,31.0806804456002,31.5574973967068,4889228.69581227,0.0,1.0
2025-03-26,31.79,32.425,31.42,32.25,4626234,30.9347160728125,31.5526319176138,30.5746706199361,31.3823401493615,4754140.25180768,0.0,1.0
2025-03-27,31.9,32.35,30.82,31.57,3363408,31.0417566128568,31.47964973122,29.9908131287852,30.7206349927238,3456399.60193367,0.0,1.0
2025-03-28,30.95,31.96,30.75,31.61,3958569,30.1173155852012,31.1001423619719,29.9226964214842,30.7595588254672,4068015.63052325,0.0,1.0
2025-03-31,30.32,30.92,29.85,30.45,7184668,29.5042652194927,30.0881227106436,29.0469101847579,29.6307676759088,7383309.90924252,0.0,1.0
2025-04-01,30.63,30.92,29.949,30.48,4712050,29.805924923254,30.0881227106436,29.1432466707978,29.6599605504663,4842328.89506463,0.0,1.0
2025-04-02,31.77,32.05,30.15,30.15,4263395,30.9152541564408,31.1877209856445,29.3388389303333,29.3388389303333,4381269.46861218,0.0,1.0
2025-04-03,27.85,30.04,27.5,30.04,8688054,27.1007185475881,29.231798390289,26.7601350110834,29.231798390289,8928261.56897357,0.0,1.0
2025-04-04,27.29,27.795,25.41,26.81,9961639,26.5557848891806,27.047198277566,24.7263647502411,26.0886988962599,10237058.6839916,0.0,1.0
2025-04-07,27.13,28.33,25.3192,25.87,9575337,26.400089558207,27.5678045405089,24.6380076499136,25.1739888267901,9840076.19509164,0.0,1.0
2025-04-08,25.51,28.0,24.96,27.54,7841065,24.8236743320996,27.2466829203759,24.2884716318779,26.7990588438268,8057854.99253614,0.0,1.0
2025-04-09,30.01,30.2263,25.535,26.03,7946035,29.2026055157314,29.4130861412913,24.8480017275642,25.3296841577637,8165727.20614062,0.0,1.0
2025-04-10,27.62,29.23,26.7846,28.94,6803820,26.8769065093136,28.4435907772352,26.0639822624678,28.1613929898456,6991932.2126927,0.0,1.0
2025-04-11,26.64,27.66,25.89,27.39,7878176,25.9232726071005,26.915830342057,25.1934507431618,26.6530944710391,8095992.03854047,0.0,1.0
2025-04-14,28.65,28.89,27.33,27.75,10021768,27.879195202456,28.1127381989164,26.594708721924,27.0034089657297,10298850.1323276,0.0,1.0
2025-04-15,27.63,28.61,27.29,28.41,4784173,26.8866374674995,27.8402713697126,26.5557848891806,27.6456522059957,4916445.95386042,0.0,1.0
2025-04-16,27.5,27.96,27.085,27.39,4168359,26.7601350110834,27.2077590876325,26.3563002463707,26.6530944710391,4283605.91052785,0.0,1.0
2025-04-17,28.42,28.68,27.39,27.39,4852741,27.6553831641815,27.9083880770136,26.6530944710391,26.6530944710391,4986909.72391312,0.0,1.0
2025-04-21,27.71,28.325,27.06,28.23,5032625,26.9644851329863,27.5629390614159,26.3319728509061,27.4704949586504,5171767.16196233,0.0,1.0
2025-04-22,28.75,29.1,28.09,28.16,3941508,27.9765047843145,28.3170883208192,27.3342615440485,27.4023782513495,4050482.92750043,0.0,1.0
2025-04-23,28.74,30.8,28.58,30.0,5209314,27.9667738261287,29.9713512124135,27.8110784951551,29.1928745575456,5353341.26455888,0.0,1.0
2025-04-24,29.75,29.79,28.53,28.9,3868499,28.9496006028994,28.9885244356428,27.7624237042258,28.1224691571022,3975455.37255093,0.0,1.0
2025-04-25,29.58,29.87,29.01,29.71,3024976,28.7841743137399,29.0663721011295,28.2295096971466,28.910676770156,3108610.62418205,0.0,1.0
2025-04-28,31.22,31.299,29.81,29.85,5691493,30.3800514562191,30.4569260258873,29.0079863520145,29.0469101847579,5848851.56353563,0.0,1.0
2025-04-29,30.83,31.52,30.41,30.88,3526797,30.000544086971,30.6719802017946,29.5918438431654,30.0491988779002,3624305.98574447,0.0,1.0
2025-04-30,30.51,30.56,29.3,30.01,2772186,29.6891534250239,29.7378082159531,28.5117074845362,29.2026055157314,2848831.47893032,0.0,1.0
2025-05-01,30.05,30.78,29.98,30.67,3911434,29.2415293484748,29.9518892960418,29.1734126411739,29.8448487559974,4019577.44067619,0.0,1.0
2025-05-02,31.19,31.37,30.56,30.75,2876794,30.3508585816616,30.5260158290068,29.7378082159531,29.9226964214842,2956331.68394829,0.0,1.0
2025-05-05,30.32,30.94,30.27,30.9,3307278,29.5042652194927,30.1075846270153,29.4556104285635,30.0686607942719,3398717.71806572,0.0,1.0
2025-05-06,29.87,30.28,29.74,29.93,2627807,29.0663721011295,29.4653413867493,28.9398696447135,29.1247578502446,2700460.68415087,0.0,1.0
2025-05-07,30.49,30.825,29.87,30.38,2509756,29.6696915086522,29.9956786078781,29.0663721011295,29.5626509686078,2579145.806679,0.0,1.0
2025-05-08,31.74,31.915,30.77,31.09,3140459,30.8860612818832,31.0563530501356,29.9421583378559,30.2535489998031,3227286.50151543,0.0,1.0
2025-05-09,31.05,32.06,30.97,31.88,2329384,30.2146251670597,31.1974519438304,30.1367775015729,31.0222946964851,2393786.87639164,0.0,1.0
2025-05-12,33.43,34.66,32.79,32.9,4863898,32.5305932152916,33.727501072151,31.9078118913973,32.0148524314417,4998375.19297271,0.0,1.0
2025-05-13,33.67,33.82,33.14,33.63,3073046,32.764136211752,32.9101005845397,32.248395427902,32.7252123790086,3158009.66493623,0.0,1.0
2025-05-14,34.03,34.64,33.375,33.63,3641015,33.1144507064425,33.7080391557793,32.4770729452695,32.7252123790086,3741681.88832117,0.0,1.0
2025-05-15,33.97,34.11,33.35,34.06,2665767,33.0560649573274,33.1922983719293,32.4527455498048,33.1436435810001,2739470.20333183,0.0,1.0
2025-05-16,33.76,34.2,33.5,34.13,5680716,32.8517148354246,33.279876995602,32.5987099225926,33.211760288301,5837776.60072707,0.0,1.0
2025-05-19,33.58,33.85,32.7,32.92,5259972,32.6765575880793,32.9392934590973,31.8202332677247,32.0343143478133,5405399.85841214,0.0,1.0
2025-05-20,33.46,34.29,33.38,34.18,4007784,32.5597860898492,33.3674556192746,32.4819384243624,33.2604150792303,4118591.32827064,0.0,1.0
2025-05-21,31.17,33.24,31.12,32.9,4526570,30.3313966652899,32.3457050097605,30.2827418743606,32.0148524314417,4651720.73864511,0.0,1.0
2025-05-22,31.38,31.66,30.99,31.13,4085302,30.5357467871927,30.8082136163964,30.1562394179446,30.2924728325465,4198252.54818291,0.0,1.0
2025-05-23,30.27,31.16,30.19,30.86,4249730,29.4556104285635,30.321665707104,29.3777627630767,30.0297369615286,4367226.65829586,0.0,1.0
2025-05-27,30.54,31.11,30.26,30.91,7606968,29.7183462995814,30.2730109161748,29.4458794703776,30.0783917524578,7817285.67189058,0.0,1.0
2025-05-28,30.48,30.82,30.13,30.74,8570626,29.6599605504663,29.9908131287852,29.3193770139616,29.9129654632984,8807586.91622376,0.0,1.0
2025-05-29,28.58,31.3,28.08,31.22,11888041,27.8110784951551,30.4578991217059,27.3245305858627,30.3800514562191,12216721.9023595,0.0,1.0
2025-05-30,28.12,28.74,27.86,28.42,6155197,27.3634544186061,27.9667738261287,27.110449505774,27.6553831641815,6325376.06517653,0.0,1.0
2025-06-02,26.73,28.035,26.45,27.95,9521764,26.0108512307731,27.2807412740263,25.7383844015694,27.1980281294466,9785022.00723383,0.0,1.0
2025-06-03,27.15,27.53,26.55,26.83,6370301,26.4195514745787,26.789327885641,25.8356939834278,26.1081608126316,6546427.26680726,0.0,1.0
2025-06-04,27.04,27.32,26.65,27.16,6019138,26.3125109345344,26.5849777637382,25.9330035652863,26.4292824327646,6185555.30199839,0.0,1.0
2025-06-05,26.59,27.04,26.35,26.63,5165129,25.8746178161712,26.3125109345344,25.6410748197109,25.9135416489146,5307934.63639739,0.0,1.0
2025-06-06,26.63,26.97,26.42,26.66,4339043,26.1081608126316,26.4414982019029,25.9022759545523,26.1375729352144,4425770.00805417,0.2,1.0
2025-06-09,26.83,27.44,26.65,26.93,4724120,26.30424162985,26.9022881223662,26.1277688943534,26.4022820384592,4818543.76885614,0.0,1.0
2025-06-10,26.65,27.29,26.555,27.11,4772467,26.1277688943534,26.7552275094524,26.0346305061747,26.5787547739558,4867857.1088206,0.0,1.0
2025-06-11,26.26,27.14,26.115,26.78,4102585,25.7454113007775,26.6081668965385,25.6032527082942,26.2552214255454,4184585.78273894,0.0,1.0
2025-06-12,26.11,26.29,25.84,26.0,4446306,25.5983506878637,25.7748234233603,25.3336415846189,25.4905062383936,4535176.93681102,0.0,1.0
2025-06-13,25.21,26.43,24.94,25.82,5886894,24.7159870103809,25.9120799954132,24.451277907136,25.314033502897,6004558.81764573,0.0,1.0
2025-06-16,25.83,26.22,25.43,25.59,5745942,25.3238375437579,25.7061951373339,24.9316759093211,25.0885405630959,5860789.52700372,0.0,1.0
2025-06-17,27.13,27.73,25.54,25.67,8635161,26.5983628556776,27.1866053073329,25.0395203587912,25.1669728899832,8807757.04885134,0.0,1.0
2025-06-18,27.66,28.2,27.14,27.22,7239864,27.1179770213064,27.6473952277961,26.6081668965385,26.6865992234259,7384571.42590914,0.0,1.0
2025-06-20,28.25,28.27,27.705,28.06,10346486,27.6964154321007,27.7160235138226,27.1620952051806,27.5101386557432,10553287.309564,0.0,1.0
2025-06-23,28.77,28.895,27.5852,28.04,5797230,28.2062255568686,28.3287760676301,27.0446427956667,27.4905305740214,5913102.65046736,0.0,1.0
2025-06-24,28.71,29.165,28.345,28.97,5780313,28.1474013117031,28.593485170875,27.7895538202795,28.402306374087,5895847.52042457,0.0,1.0
2025-06-25,28.81,28.995,28.31,28.76,5707234,28.2454417203123,28.4268164762393,27.7552396772663,28.1964215160077,5821307.84740944,0.0,1.0
2025-06-26,29.14,29.23,28.42,28.89,3880778,28.5689750687227,28.657211436471,27.8630841267364,28.3238740471997,3958345.39558986,0.0,1.0
2025-06-27,30.06,30.27,29.26,29.37,5144916,29.4709468279274,29.6768316860067,28.6866235590537,28.7944680085238,5247750.46634891,0.0,1.0
2025-06-30,29.96,30.23,29.6,30.18,4770787,29.3729064193182,29.637615522563,29.019960948325,29.5885953182584,4866143.5296711,0.0,1.0
2025-07-01,32.15,32.45,29.765,29.87,7497510,31.5199913678598,31.8141125936874,29.1817276225302,29.2846700515699,7647367.14825969,0.0,1.0
2025-07-02,32.78,32.89,31.83,32.26,5603789,32.1376459420978,32.2454903915679,31.2062620603103,31.6278358173299,5715795.23126732,0.0,1.0
2025-07-03,33.14,33.44,32.72,32.72,2765646,32.4905914130909,32.7847126389185,32.0788216969322,32.0788216969322,2820924.59551449,0.0,1.0
2025-07-07,32.8,33.21,32.46,32.81,5673195,32.1572540238196,32.5592196991174,31.8239166345483,32.1670580646805,5786588.48986813,0.0,1.0
2025-07-08,33.51,33.9,32.761,33.11,7767792,32.853340924945,33.2356985185209,32.119018264462,32.4611792905081,7923051.43378461,0.0,1.0
2025-07-09,32.95,33.87,32.805,33.63,5990972,32.3043146367334,33.2062863959381,32.1621560442501,32.970989415276,6110717.08593169,0.0,1.0
2025-07-10,33.65,33.96,32.77,32.95,4073237,32.9905974969979,33.2945227636864,32.1278419012369,32.3043146367334,4154651.18697752,0.0,1.0
2025-07-11,32.84,33.31,32.6115,33.02,5319587,32.1964701872633,32.6572601077266,31.9724478535913,32.3729429227599,5425912.71850379,0.0,1.0
2025-07-14,31.9,32.74,31.5,32.74,5253890,31.2748903463368,32.0984297786541,30.8827287118999,32.0984297786541,5358902.59387051,0.0,1.0
2025-07-15,31.19,32.35,31.13,32.0,4063739,30.5788034452114,31.7160721850782,30.5199792000459,31.372930754946,4144963.34485739,0.0,1.0
2025-07-16,30.78,31.44,30.11,31.23,4111148,30.1768377699137,30.8239044667344,29.519967032232,30.6180196086551,4193319.93646337,0.0,1.0
2025-07-17,31.71,31.92,30.7434,30.77,3909440,31.0886135699793,31.2944984280586,30.1409549803627,30.1670337290527,3987580.27986523,0.0,1.0
2025-07-18,31.78,31.83,31.08,31.45,4055588,31.1572418560057,31.2062620603103,30.4709589957413,30.8337085075953,4136649.42601961,0.0,1.0
2025-07-21,32.36,33.19,32.0,32.15,4529403,31.7258762259391,32.5396116173955,31.372930754946,31.5199913678598,4619934.84549256,0.0,1.0
2025-07-22,33.11,33.36,32.41,32.55,5056465,32.4611792905081,32.7062803120312,31.7748964302437,31.9121530022966,5157531.54411598,0.0,1.0
2025-07-23,33.01,33.67,32.98,33.48,2981418,32.3631388818989,33.0102055787197,32.3337267593162,32.8239288023622,3041009.35756407,0.0,1.0
2025-07-24,31.43,32.95,31.34,32.78,4828960,30.8141004258735,32.3043146367334,30.7258640581252,32.1376459420978,4925479.26768489,0.0,1.0
2025-07-25,31.56,31.74,30.93,31.69,3723386,30.9415529570655,31.118025692562,30.3238983828275,31.0690054882574,3797807.50898499,0.0,1.0
2025-07-28,31.01,31.85,30.81,31.85,5399930,30.4023307097148,31.2258701420322,30.2062498924964,31.2258701420322,5507861.58136528,0.0,1.0
2025-07-29,30.94,31.39,30.705,31.15,4044946,30.3337024236884,30.7748842624298,30.1033074634567,30.5395872817677,4125794.71809767,0.0,1.0
2025-07-30,30.05,31.4,29.79,31.16,4839866,29.4611427870664,30.7846883032907,29.2062377246825,30.5493913226286,4936603.25233032,0.0,1.0
2025-07-31,28.96,30.24,28.815,30.11,4679319,28.3925023332261,29.6474195634239,28.2503437407427,29.519967032232,4772847.30488221,0.0,1.0
2025-08-01,28.17,28.39,27.69,28.31,8824532,27.6179831052134,27.8336720041536,27.1473891438892,27.7552396772663,9000913.11856421,0.0,1.0
2025-08-04,28.8,29.21,28.495,28.63,4643690,28.2356376794514,28.6376033547491,27.9366144331933,28.0689689848157,4736506.16707441,0.0,1.0
2025-08-05,28.93,29.23,28.4,28.86,4512139,28.3630902106433,28.657211436471,27.8434760450145,28.2944619246169,4602325.7797564,0.0,1.0
2025-08-06,29.11,30.25,28.955,29.0,5129609,28.5395629461399,29.6572236042849,28.3876003127956,28.4317184966698,5232137.51632439,0.0,1.0
2025-08-07,29.29,29.675,28.94,29.52,3409094,28.7160356816365,29.0934912547819,28.3728942515043,28.9415286214377,3477233.56966903,0.0,1.0
2025-08-08,28.51,29.385,28.305,29.25,3296104,27.9513204944847,28.8091740698152,27.7503376568358,28.6768195181928,3361985.17199008,0.0,1.0
2025-08-11,27.96,28.7562,27.81,28.59,4387020,27.412098247134,28.1926959804805,27.2650376342202,28.029752821372,4474705.95261071,0.0,1.0
2025-08-12,28.52,29.03,28.09,28.17,4129521,27.9611245353456,28.4611306192525,27.539550778326,27.6179831052134,4212060.16843572,0.0,1.0
2025-08-13,29.6,29.615,28.46,28.56,4675468,29.019960948325,29.0346670096164,27.9023002901801,28.0003406987893,4768919.33267705,0.0,1.0
2025-08-14,28.71,29.16,28.58,28.99,3374307,28.1474013117031,28.5885831504445,28.0199487805111,28.4219144558089,3441751.26141115,0.0,1.0
2025-08-15,28.68,29.08,28.39,28.98,3769024,28.1179891891203,28.5101508235571,27.8336720041536,28.4121104149479,3844357.7025709,0.0,1.0
2025-08-18,30.16,30.26,28.72,28.735,6902636,29.5689872365366,29.6670276451458,28.157205352564,28.1719114138554,7040603.0512523,0.0,1.0
2025-08-19,29.82,30.56,29.635,29.97,4798132,29.2356498472653,29.9611488709734,29.0542750913382,29.3827104601791,4894035.09029178,0.0,1.0
2025-08-20,29.62,30.225,29.27,29.82,4375953,29.0395690300469,29.6327135021326,28.6964275999146,29.2356498472653,4463417.74996344,0.0,1.0
2025-08-21,29.42,29.73,29.2,29.37,3304569,28.8434882128284,29.147413479517,28.6277993138882,28.7944680085238,3370619.36693081,0.0,1.0
2025-08-22,31.09,31.125,29.43,29.49,4793856,30.6768438538206,30.7113787375415,29.0389036544851,29.0981063122924,4858419.71717172,0.2,1.0
2025-08-25,31.13,31.48,30.9084,31.09,4528075,30.7163122923588,31.0616611295681,30.4976571428571,30.6768438538206,4589059.17508418,0.0,1.0
2025-08-26,31.35,31.48,31.02,31.03,6775520,30.9333887043189,31.0616611295681,30.6077740863787,30.6176411960133,6866772.7946128,0.0,1.0
2025-08-27,31.54,32.22,31.36,31.36,9095752,31.1208637873754,31.7918272425249,30.9432558139535,30.9432558139535,9218253.71043772,0.0,1.0
2025-08-28,29.36,30.3,28.38,29.32,17267611,28.9698338870432,29.897342192691,28.0028571428571,28.930365448505,17500171.4175084,0.0,1.0
2025-08-29,29.21,29.79,29.045,29.31,6943550,28.8218272425249,29.3941196013289,28.6590199335548,28.9204983388704,7037065.82491583,0.0,1.0
2025-09-02,29.56,29.68,28.556,28.98,6907116,29.1671760797342,29.2855813953488,28.1765182724253,28.5948837209302,7000141.13131314,0.0,1.0
2025-09-03,30.56,30.68,29.645,29.77,6767310,30.1538870431894,30.272292358804,29.2510465116279,29.3743853820598,6858452.22222221,0.0,1.0
2025-09-04,31.87,32.32,30.89,30.98,7499689,31.4464784053156,31.8904983388704,30.4795016611296,30.5683056478405,7600694.91245792,0.0,1.0
2025-09-05,29.41,32.025,29.41,31.88,10018425,29.019169435216,31.5994186046512,29.019169435216,31.4563455149502,10153353.2828283,0.0,1.0
2025-09-08,28.48,29.635,27.7,29.59,11482943,28.1015282392027,29.2411794019934,27.3318936877076,29.1967774086379,11637595.4309764,0.0,1.0
2025-09-09,28.22,28.555,27.94,28.53,5986857,27.8449833887043,28.1755315614618,27.5687043189369,28.1508637873754,6067488.07070707,0.0,1.0
2025-09-10,28.16,28.36,27.75,28.0,5568297,27.785780730897,27.983122923588,27.3812292358804,27.6279069767442,5643290.8989899,0.0,1.0
2025-09-11,27.87,28.26,27.5,28.24,6499595,27.499634551495,27.8844518272425,27.1345514950166,27.8647176079734,6587131.63299664,0.0,1.0
2025-09-12,27.21,27.82,27.02,27.62,5153842,26.8484053156146,27.4502990033223,26.6609302325581,27.2529568106312,5223254.01346802,0.0,1.0
2025-09-15,26.46,27.4412,26.325,27.42,7499725,26.1083720930233,27.0765328903654,25.9751661129568,27.0556146179402,7600731.39730639,0.0,1.0
2025-09-16,26.02,26.52,25.625,26.51,8220569,25.674219269103,26.1675747508306,25.2844684385382,26.157707641196,8331283.73400673,0.0,1.0
2025-09-17,25.73,26.66,25.67,26.1,7853301,25.388073089701,26.3057142857143,25.3288704318937,25.7531561461794,7959069.36363636,0.0,1.0
2025-09-18,26.29,26.42,25.87,25.99,6771730,25.9406312292359,26.0689036544851,25.5262126245847,25.6446179401993,6862931.75084174,0.0,1.0
2025-09-19,25.09,26.25,24.93,26.25,10546552,24.7565780730897,25.9011627906977,24.5987043189369,25.9011627906977,10688593.1043771,0.0,1.0
2025-09-22,25.9,26.315,25.06,25.145,12574489,25.5558139534884,25.9652990033223,24.726976744186,24.8108471760797,12743842.3872054,0.0,1.0
2025-09-23,26.56,26.77,25.955,26.07,7053900,26.2070431893688,26.4142524916944,25.6100830564784,25.7235548172758,7148902.02020201,0.0,1.0
2025-09-24,26.78,26.865,26.33,26.65,6444864,26.4241196013289,26.5079900332226,25.9800996677741,26.2958471760797,6531663.51515152,0.0,1.0
2025-09-25,25.84,26.5,25.235,26.47,7687517,25.4966112956811,26.1478405315615,24.8996511627907,26.1182392026578,7791052.58249157,0.0,1.0
2025-09-26,26.66,26.675,25.81,25.9,6427095,26.3057142857143,26.3205149501661,25.4670099667774,25.5558139534884,6513655.2020202,0.0,1.0
2025-09-29,26.06,26.8,25.45,26.72,6513038,25.7136877076412,26.443853820598,25.1117940199336,26.3649169435216,6600755.68350168,0.0,1.0
2025-09-30,25.76,26.04,25.29,26.02,4136433,25.4176744186047,25.6939534883721,24.9539202657807,25.674219269103,4192142.53535353,0.0,1.0
2025-10-01,25.65,26.02,24.96,25.66,8248372,25.3091362126246,25.674219269103,24.6283056478405,25.3190033222591,8359461.18518518,0.0,1.0
2025-10-02,25.66,25.87,25.21,25.43,4904433,25.3190033222591,25.5262126245847,24.8749833887043,25.0920598006645,4970485.96969698,0.0,1.0
2025-10-03,25.88,26.185,25.64,25.83,6026742,25.5360797342193,25.8370265780731,25.29926910299,25.4867441860465,6107910.24242424,0.0,1.0
2025-10-06,26.43,26.705,25.21,25.585,8420883,26.0787707641196,26.3501162790698,24.8749833887043,25.245,8534295.56565657,0.0,1.0
2025-10-07,25.68,26.95,25.66,26.32,7010443,25.3387375415282,26.5918604651163,25.3190033222591,25.9702325581395,7104859.74074075,0.0,1.0
2025-10-08,26.0,26.64,25.77,26.11,7102843,25.6544850498339,26.2859800664452,25.4275415282392,25.763023255814,7198504.18518518,0.0,1.0
2025-10-09,25.76,26.47,25.745,26.18,5436759,25.4176744186047,26.1182392026578,25.4028737541528,25.8320930232558,5509981.34343433,0.0,1.0
2025-10-10,25.02,26.06,24.855,25.85,6979710,24.6875083056478,25.7136877076412,24.5247009966777,25.5064784053156,7073712.82828284,0.0,1.0
2025-10-13,25.79,26.045,25.33,25.47,7447713,25.4472757475083,25.6988870431894,24.9933887043189,25.1315282392027,7548018.8989899,0.0,1.0
2025-10-14,26.1,26.655,25.2702,25.37,6751795,25.7531561461794,26.300780730897,24.9343833887043,25.0328571428571,6842728.26599327,0.0,1.0
2025-10-15,25.8,26.34,25.69,26.25,4989198,25.4571428571429,25.9899667774086,25.3486046511628,25.9011627906977,5056392.58585858,0.0,1.0
2025-10-16,26.01,26.01,25.53,25.78,5565410,25.6643521594684,25.6643521594684,25.19073089701,25.4374086378738,5640365.01683503,0.0,1.0
2025-10-17,26.5,26.605,25.72,25.75,5926098,26.1478405315615,26.2514451827243,25.3782059800664,25.4078073089701,6005910.76767676,0.0,1.0
2025-10-20,25.78,26.8801,25.74,26.48,4685528,25.4374086378738,26.5228893687708,25.3979401993355,26.1281063122924,4748632.75420875,0.0,1.0
2025-10-21,26.37,26.655,25.75,25.85,3859093,26.0195681063123,26.300780730897,25.4078073089701,25.5064784053156,3911067.31649832,0.0,1.0
2025-10-22,26.07,26.69,26.0,26.36,5323294,25.7235548172758,26.3353156146179,25.6544850498339,26.0097009966777,5394988.19528618,0.0,1.0
2025-10-23,27.05,27.215,26.03,26.04,5179814,26.6905315614618,26.8533388704319,25.6840863787375,25.6939534883721,5249575.8047138,0.0,1.0
2025-10-24,27.0,27.4,26.955,27.15,4165113,26.641196013289,27.0358803986711,26.5967940199336,26.7892026578073,4221208.7979798,0.0,1.0
2025-10-27,26.04,26.89,25.915,26.84,5682328,25.6939534883721,26.532657807309,25.5706146179402,26.4833222591362,5758857.67003367,0.0,1.0
2025-10-28,26.09,26.415,25.61,26.0,3331594,25.7432890365449,26.0639700996678,25.2696677740864,25.6544850498339,3376463.95286195,0.0,1.0
2025-10-29,24.91,25.86,24.81,25.73,5935477,24.5789700996678,25.5163455149502,24.4802990033223,25.388073089701,6015416.08417508,0.0,1.0
2025-10-30,23.93,24.695,23.79,24.66,7605679,23.6119933554817,24.3668272425249,23.473853820598,24.332292358804,7708112.38720539,0.0,1.0
2025-10-31,24.48,24.53,23.485,23.99,5926711,24.1546843853821,24.2040199335548,23.1729069767442,23.671196013289,6006532.02356901,0.0,1.0
2025-11-03,24.23,25.21,23.91,24.4,6599158,23.9080066445183,24.8749833887043,23.5922591362126,24.0757475083056,6688035.54882154,0.0,1.0
2025-11-04,23.6,24.09,23.4,23.99,4784053,23.2863787375415,23.7698671096346,23.0890365448505,23.671196013289,4848484.6902357,0.0,1.0
2025-11-05,23.65,24.04,23.285,23.51,5264823,23.3357142857143,23.7205315614618,22.9755647840532,23.1975747508306,5335729.7070707,0.0,1.0
2025-11-06,22.66,23.99,22.58,23.7,6036172,22.3588704318937,23.671196013289,22.2799335548173,23.385049833887,6117467.24579124,0.0,1.0
2025-11-07,22.91,23.05,22.38,22.63,6013190,22.6055481727575,22.7436877076412,22.0825913621262,22.32926910299,6094175.72390572,0.0,1.0
2025-11-10,22.43,23.25,22.2735,23.1,7185610,22.131926910299,22.9410299003322,21.9775066445183,22.793023255814,7282385.89225589,0.0,1.0
2025-11-11,21.96,22.52,21.824,22.31,8378628,21.6681727574751,22.22073089701,21.5339800664452,22.0135215946844,8491471.47474747,0.0,1.0
2025-11-12,22.4,22.51,21.71,21.73,5635740,22.1023255813953,22.2108637873754,21.4214950166113,21.4412292358804,5711642.22222223,0.0,1.0
2025-11-13,21.99,22.67,21.865,22.29,4312995,21.6977740863787,22.3687375415282,21.5744352159468,21.9937873754153,4371082.47474748,0.0,1.0
2025-11-14,22.0,22.15,21.745,21.85,6283864,21.7076411960133,21.8556478405316,21.4560299003322,21.559634551495,6368495.16498316,0.0,1.0
2025-11-17,21.45,22.43,21.365,22.06,9805650,21.164950166113,22.131926910299,21.0810797342193,21.7668438538206,9937712.6262626,0.0,1.0
2025-11-18,21.1,21.35,20.855,21.25,8053938,20.8196013289037,21.0662790697674,20.5778571428571,20.9676079734219,8162408.54545453,0.0,1.0
2025-11-19,21.04,21.32,20.88,21.19,9501202,20.7603986710963,21.0366777408638,20.6025249169435,20.9084053156146,9629164.31649834,0.0,1.0
2025-11-20,15.82,16.53,15.425,15.86,41134950,15.6097674418605,16.3103322259136,15.2200166112957,15.6492358803987,41688956.060606,0.0,1.0
2025-11-21,14.85,15.55,14.275,15.3,29268511,14.85,15.55,14.275,15.3,29268511,0.2,1.0
2025-11-24,15.56,15.75,15.015,15.015,18628902,15.56,15.75,15.015,15.015,18628902,0.0,1.0
2025-11-25,16.9,17.1553,15.855,15.855,15683459,16.9,17.1553,15.855,15.855,15683459,0.0,1.0
2025-11-26,17.37,17.81,16.9611,17.03,8935779,17.37,17.81,16.9611,17.03,8935779,0.0,1.0