date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-07,38.75,39.13,38.25,38.88,16400,0.981218308243502,0.990840578104987,0.968557426846812,0.984510137406642,647664.229928222,0.0,1.0
1984-09-10,38.63,39.25,38.25,38.75,14059,0.978179696708297,0.993879189640193,0.968557426846812,0.981218308243502,555214.110278101,0.0,1.0
1984-09-11,39.5,39.5,38.75,38.88,47793,1.00020963033854,1.00020963033854,0.981218308243502,0.984510137406642,1887427.83786338,0.0,1.0
1984-09-12,39.38,39.5,39.0,39.5,78193,0.997171018803332,1.00020963033854,0.987548748941848,1.00020963033854,3087976.16651082,0.0,1.0
1984-09-13,39.0,39.38,38.75,39.38,22993,0.987548748941848,0.997171018803332,0.981218308243502,0.997171018803332,908033.148703633,0.0,1.0
1984-09-14,39.0,39.5,38.75,39.0,32993,0.987548748941848,1.00020963033854,0.981218308243502,0.987548748941848,1302950.3620745,0.0,1.0
1984-09-17,38.13,39.0,38.0,39.0,24800,0.965518815311606,0.987548748941848,0.962226986148467,0.987548748941848,979394.68915975,0.0,1.0
1984-09-18,37.63,38.25,37.63,38.13,13793,0.952857933914916,0.968557426846812,0.952857933914916,0.965518815311606,544709.312402436,0.0,1.0
1984-09-19,37.63,37.88,37.5,37.63,24800,0.952857933914916,0.959188374613261,0.949566104751777,0.952857933914916,979394.689159749,0.0,1.0
1984-09-20,37.5,37.63,37.5,37.63,8800,0.949566104751777,0.952857933914916,0.949566104751777,0.952857933914916,347527.147766362,0.0,1.0
1984-09-21,38.5,38.5,37.5,37.5,66800,0.974887867545157,0.974887867545157,0.949566104751777,0.949566104751777,2638046.98531739,0.0,1.0
1984-09-24,38.5,38.75,38.5,38.5,19600,0.974887867545157,0.981218308243502,0.974887867545157,0.974887867545157,774037.738206899,0.0,1.0
1984-09-25,38.75,38.75,38.5,38.5,2667,0.981218308243502,0.981218308243502,0.974887867545157,0.974887867545157,105324.42080601,0.0,1.0
1984-09-26,38.38,39.0,38.38,38.75,17393,0.971849256009952,0.987548748941848,0.971849256009952,0.981218308243502,686879.509215948,0.0,1.0
1984-09-27,38.88,39.0,38.63,38.63,10267,0.984510137406642,0.987548748941848,0.978179696708297,0.978179696708297,405461.502967869,0.0,1.0
1984-09-28,39.25,39.38,39.13,39.25,19659,0.993879189640193,0.997171018803332,0.990840578104987,0.993879189640193,776367.749765786,0.0,1.0
1984-10-01,38.88,39.5,38.88,39.25,19200,0.984510137406642,1.00020963033854,0.984510137406642,0.993879189640193,758241.049672064,0.0,1.0
1984-10-02,38.63,39.25,38.63,38.88,28993,0.978179696708297,0.993879189640193,0.978179696708297,0.984510137406642,1144983.47672615,0.0,1.0
1984-10-03,38.5,38.88,38.38,38.63,42000,0.974887867545157,0.984510137406642,0.971849256009952,0.978179696708297,1658652.29615764,0.0,1.0
1984-10-04,38.63,38.88,38.13,38.5,40993,0.978179696708297,0.984510137406642,0.965518815311606,0.974887867545157,1618884.13277119,0.0,1.0
1984-10-05,38.5,38.63,38.13,38.63,1659,0.974887867545157,0.978179696708297,0.965518815311606,0.978179696708297,65516.7656982268,0.0,1.0
1984-10-08,37.38,38.13,37.38,38.13,46059,0.946527493216571,0.965518815311606,0.946527493216571,0.965518815311606,1818949.19306487,0.0,1.0
1984-10-09,37.38,37.38,37.25,37.38,13600,0.946527493216571,0.946527493216571,0.943235664053431,0.946527493216571,537087.410184379,0.0,1.0
1984-10-10,37.88,37.88,37.38,37.38,10400,0.959188374613261,0.959188374613261,0.946527493216571,0.946527493216571,410713.901905701,0.0,1.0
1984-10-11,38.88,38.88,38.13,38.13,29200,0.984510137406642,0.984510137406642,0.965518815311606,0.965518815311606,1153158.26304293,0.0,1.0
1984-10-12,39.75,40.25,39.25,39.25,57659,1.00654007103688,1.01920095243357,0.993879189640193,0.993879189640193,2277053.16057509,0.0,1.0
1984-10-15,39.63,40.13,39.5,39.75,26993,1.00350145950168,1.01616234089837,1.00020963033854,1.00654007103688,1066000.03405198,0.0,1.0
1984-10-16,39.75,39.88,39.5,39.63,6459,1.00654007103688,1.00983190020002,1.00020963033854,1.00350145950168,255077.028116244,0.0,1.0
1984-10-17,39.63,39.88,39.5,39.75,6193,1.00350145950168,1.00983190020002,1.00020963033854,1.00654007103688,244572.230240577,0.0,1.0
1984-10-18,40.25,40.25,39.88,39.88,28193,1.01920095243357,1.01920095243357,1.00983190020002,1.00983190020002,1113390.09965649,0.0,1.0
1984-10-19,40.63,41.13,40.5,40.5,28800,1.02882322229506,1.04148410369175,1.02553139313192,1.02553139313192,1137361.57450809,0.0,1.0
1984-10-22,40.25,40.5,40.13,40.5,9259,1.01920095243357,1.02553139313192,1.01616234089837,1.02553139313192,365653.847860087,0.0,1.0
1984-10-23,40.13,40.88,40.13,40.25,7067,1.01616234089837,1.0351536629934,1.01616234089837,1.01920095243357,279087.994689191,0.0,1.0
1984-10-24,40.13,40.25,39.75,40.13,12059,1.01616234089837,1.01920095243357,1.00654007103688,1.01616234089837,476230.667603927,0.0,1.0
1984-10-25,40.88,40.88,40.13,40.13,7467,1.0351536629934,1.0351536629934,1.01616234089837,1.01616234089837,294884.683224027,0.0,1.0
1984-10-26,40.13,40.25,39.75,40.25,27200,1.01616234089837,1.01920095243357,1.00654007103688,1.01920095243357,1074174.82036875,0.0,1.0
1984-10-29,40.13,40.25,40.13,40.13,10267,1.01616234089837,1.01920095243357,1.01616234089837,1.01616234089837,405461.502967868,0.0,1.0
1984-10-30,39.5,40.13,39.5,40.13,15200,1.00020963033854,1.01616234089837,1.00020963033854,1.01616234089837,600274.164323716,0.0,1.0
1984-10-31,39.75,39.75,39.5,39.5,12593,1.00654007103688,1.00654007103688,1.00020963033854,1.00020963033854,497319.246797934,0.0,1.0
1984-11-01,41.13,41.13,39.75,39.75,20859,1.04148410369175,1.04148410369175,1.00654007103688,1.00654007103688,823757.81537029,0.0,1.0
1984-11-02,40.63,41.13,40.63,41.13,9200,1.02882322229506,1.04148410369175,1.02882322229506,1.04148410369175,363323.836301197,0.0,1.0
1984-11-05,40.5,41.13,40.5,40.63,4859,1.02553139313192,1.04148410369175,1.02553139313192,1.02882322229506,191890.273976904,0.0,1.0
1984-11-06,40.88,41.13,40.5,40.5,8667,1.0351536629934,1.04148410369175,1.02553139313192,1.02553139313192,342274.748828531,0.0,1.0
1984-11-07,41.5,41.5,40.25,40.88,16000,1.0508531559253,1.0508531559253,1.01920095243357,1.0351536629934,631867.541393386,0.0,1.0
1984-11-08,41.25,41.5,40.88,41.5,11467,1.04452271522695,1.0508531559253,1.0351536629934,1.0508531559253,452851.568572375,0.0,1.0
1984-11-09,40.75,41.25,40.75,41.25,7067,1.03186183383026,1.04452271522695,1.03186183383026,1.04452271522695,279087.994689192,0.0,1.0
1984-11-12,40.5,41.13,40.5,40.75,7200,1.02553139313192,1.04148410369175,1.02553139313192,1.03186183383026,284340.393627024,0.0,1.0
1984-11-13,40.25,40.5,40.25,40.5,3393,1.01920095243357,1.02553139313192,1.01920095243357,1.02553139313192,133995.410496736,0.0,1.0
1984-11-14,40.13,40.25,40.13,40.25,4993,1.01616234089837,1.01920095243357,1.01616234089837,1.01920095243357,197182.164636073,0.0,1.0
1984-11-15,39.75,40.13,39.63,40.13,4859,1.00654007103688,1.01616234089837,1.00350145950168,1.01616234089837,191890.273976905,0.0,1.0
1984-11-16,39.88,39.88,39.5,39.75,7600,1.00983190020002,1.00983190020002,1.00020963033854,1.00654007103688,300137.082161859,0.0,1.0
1984-11-19,39.63,39.88,39.63,39.88,6800,1.00350145950168,1.00983190020002,1.00350145950168,1.00983190020002,268543.705092189,0.0,1.0
1984-11-20,39.63,39.75,39.5,39.63,3467,1.00350145950168,1.00654007103688,1.00020963033854,1.00350145950168,136917.797875679,0.0,1.0
1984-11-21,38.88,39.5,38.63,39.5,8193,0.984510137406642,1.00020963033854,0.978179696708297,1.00020963033854,323555.672914751,0.0,1.0
1984-11-23,38.88,38.88,38.63,38.88,1659,0.984510137406642,0.984510137406642,0.978179696708297,0.984510137406642,65516.7656982268,0.0,1.0
1984-11-26,38.38,38.88,38.38,38.88,28000,0.971849256009952,0.984510137406642,0.971849256009952,0.984510137406642,1105768.19743843,0.0,1.0
1984-11-27,38.13,38.38,37.88,38.38,15793,0.965518815311606,0.971849256009952,0.959188374613261,0.971849256009952,623692.75507661,0.0,1.0
1984-11-28,38.5,38.5,38.5,38.5,18193,0.974887867545157,0.974887867545157,0.974887867545157,0.974887867545157,718472.886285618,0.0,1.0
1984-11-29,38.5,38.88,38.5,38.5,18459,0.974887867545157,0.984510137406642,0.974887867545157,0.974887867545157,728977.684161283,0.0,1.0
1984-11-30,37.88,38.13,37.75,38.13,15793,0.959188374613261,0.965518815311606,0.955896545450122,0.965518815311606,623692.75507661,0.0,1.0
1984-12-03,37.88,38.13,37.88,37.88,14667,0.959188374613261,0.965518815311606,0.959188374613261,0.959188374613261,579225.07685105,0.0,1.0
1984-12-04,37.25,38.13,36.75,37.88,26459,0.943235664053431,0.965518815311606,0.930574782656741,0.959188374613261,1044911.45485798,0.0,1.0
1984-12-05,37.75,37.88,37.25,37.25,43600,0.955896545450122,0.959188374613261,0.943235664053431,0.943235664053431,1721839.05029698,0.0,1.0
1984-12-06,37.75,37.75,37.5,37.75,8089,0.955896545450122,0.955896545450122,0.949566104751777,0.955896545450122,319448.533895694,0.0,1.0
1984-12-07,38.13,38.63,37.75,37.75,21000,0.965518815311606,0.978179696708297,0.955896545450122,0.955896545450122,829326.14807882,0.0,1.0
1984-12-10,39.5,39.75,38.13,38.13,10000,1.00020963033854,1.00654007103688,0.965518815311606,0.965518815311606,394917.213370866,0.0,1.0
1984-12-11,39.88,40.25,39.75,39.75,19489,1.00983190020002,1.01920095243357,1.00654007103688,1.00654007103688,769654.157138484,0.0,1.0
1984-12-12,40.13,40.25,40.13,40.13,32489,1.01616234089837,1.01920095243357,1.01616234089837,1.01616234089837,1283046.53452061,0.0,1.0
1984-12-13,40.5,40.63,40.25,40.25,122400,1.02553139313192,1.02882322229506,1.01920095243357,1.01920095243357,4833786.6916594,0.0,1.0
1984-12-14,40.25,40.5,39.75,40.5,32089,1.01920095243357,1.02553139313192,1.00654007103688,1.02553139313192,1267249.84598578,0.0,1.0
1984-12-17,40.5,40.63,39.88,40.25,7600,1.02553139313192,1.02882322229506,1.00983190020002,1.01920095243357,300137.082161858,0.0,1.0
1984-12-18,40.25,40.25,39.88,40.25,37889,1.01920095243357,1.01920095243357,1.00983190020002,1.01920095243357,1496301.82974088,0.0,1.0
1984-12-19,39.5,40.13,39.25,40.13,19600,1.00020963033854,1.01616234089837,0.993879189640193,1.01616234089837,774037.738206897,0.0,1.0
1984-12-20,39.25,39.75,39.25,39.5,52000,0.993879189640193,1.00654007103688,0.993879189640193,1.00020963033854,2053569.50952851,0.0,1.0
1984-12-21,39.25,40.13,39.25,39.25,18400,0.993879189640193,1.01616234089837,0.993879189640193,0.993879189640193,726647.672602394,0.0,1.0
1984-12-24,39.88,39.88,39.5,39.5,6889,1.00983190020002,1.00983190020002,1.00020963033854,1.00020963033854,272058.468291191,0.0,1.0
1984-12-26,40.25,40.25,39.88,39.88,5800,1.01920095243357,1.01920095243357,1.00983190020002,1.00983190020002,229051.983755103,0.0,1.0
1984-12-27,40.63,40.88,39.88,40.25,34000,1.02882322229506,1.0351536629934,1.00983190020002,1.01920095243357,1342718.52546094,0.0,1.0
1984-12-28,40.25,40.63,40.25,40.63,20689,1.01920095243357,1.02882322229506,1.01920095243357,1.02882322229506,817044.222742989,0.0,1.0
1984-12-31,41.13,41.25,40.13,40.25,45000,1.04148410369175,1.04452271522695,1.01616234089837,1.01920095243357,1777127.4601689,0.0,1.0
1985-01-02,42.0,42.25,41.5,41.5,28889,1.06351403732199,1.06984447802033,1.0508531559253,1.0508531559253,1140876.3377071,0.0,1.0
1985-01-03,40.13,41.5,40.13,41.5,64489,1.01616234089837,1.0508531559253,1.01616234089837,1.0508531559253,2546781.61730738,0.0,1.0
1985-01-04,39.25,40.5,39.25,40.13,15289,0.993879189640193,1.02553139313192,0.993879189640193,1.01616234089837,603788.927522718,0.0,1.0
1985-01-07,39.75,39.88,38.88,39.25,16000,1.00654007103688,1.00983190020002,0.984510137406642,0.993879189640193,631867.541393389,0.0,1.0
1985-01-08,39.75,40.25,39.75,39.75,9600,1.00654007103688,1.01920095243357,1.00654007103688,1.00654007103688,379120.524836033,0.0,1.0
1985-01-09,39.5,40.13,39.25,39.75,33600,1.00020963033854,1.01616234089837,0.993879189640193,1.00654007103688,1326921.83692611,0.0,1.0
1985-01-10,39.88,39.88,39.5,39.5,32800,1.00983190020002,1.00983190020002,1.00020963033854,1.00020963033854,1295328.45985645,0.0,1.0
1985-01-11,39.75,39.88,39.5,39.88,43489,1.00654007103688,1.00983190020002,1.00020963033854,1.00983190020002,1717455.46922857,0.0,1.0
1985-01-14,40.63,40.63,39.75,39.75,30000,1.02882322229506,1.02882322229506,1.00654007103688,1.00654007103688,1184751.6401126,0.0,1.0
1985-01-15,43.25,43.25,42.0,42.0,98200,1.09516624081372,1.09516624081372,1.06351403732199,1.06351403732199,3878087.03530189,0.0,1.0
1985-01-16,44.25,44.25,42.88,43.25,200200,1.1204880036071,1.1204880036071,1.08579718858016,1.09516624081372,7906242.61168472,0.0,1.0
1985-01-17,43.63,44.63,43.25,44.25,44089,1.1047885106752,1.13011027346858,1.09516624081372,1.1204880036071,1741150.50203081,0.0,1.0
1985-01-18,44.88,45.38,43.63,43.63,116489,1.13644071416693,1.14910159556362,1.1047885106752,1.1047885106752,4600351.12683587,0.0,1.0
1985-01-21,44.88,46.0,44.88,44.88,77400,1.13644071416693,1.16480108849551,1.13644071416693,1.13644071416693,3056659.2314905,0.0,1.0
1985-01-22,44.88,45.38,44.88,44.88,85489,1.13644071416693,1.14910159556362,1.13644071416693,1.13644071416693,3376107.76538619,0.0,1.0
1985-01-23,44.5,44.88,44.25,44.88,52800,1.12681844430544,1.13644071416693,1.1204880036071,1.13644071416693,2085162.88659818,0.0,1.0
1985-01-24,44.25,44.88,44.0,44.5,32200,1.1204880036071,1.13644071416693,1.11415756290875,1.12681844430544,1271633.42705419,0.0,1.0
1985-01-25,42.0,43.25,42.0,43.25,54289,1.06351403732199,1.09516624081372,1.06351403732199,1.09516624081372,2143966.0596691,0.0,1.0
1985-01-28,41.75,42.0,41.5,42.0,72689,1.05718359662364,1.06351403732199,1.0508531559253,1.06351403732199,2870613.7322715,0.0,1.0
1985-01-29,42.88,43.88,41.5,41.75,45400,1.08579718858016,1.11111895137355,1.0508531559253,1.05718359662364,1792924.14870374,0.0,1.0
1985-01-30,44.5,44.88,43.88,43.88,139889,1.12681844430544,1.13644071416693,1.11111895137355,1.11111895137355,5524457.40612372,0.0,1.0
1985-01-31,44.63,44.88,43.5,44.5,55489,1.13011027346858,1.13644071416693,1.10149668151206,1.12681844430544,2191356.1252736,0.0,1.0
1985-02-01,44.25,44.5,43.88,44.5,33600,1.1204880036071,1.12681844430544,1.11111895137355,1.12681844430544,1326921.83692611,0.0,1.0
1985-02-04,44.63,44.88,44.25,44.25,50089,1.13011027346858,1.13644071416693,1.1204880036071,1.1204880036071,1978100.83005334,0.0,1.0
1985-02-05,43.88,44.88,43.63,44.63,33400,1.11111895137355,1.13644071416693,1.1047885106752,1.13011027346858,1319023.49265869,0.0,1.0
1985-02-06,44.25,44.5,43.88,43.88,23689,1.1204880036071,1.12681844430544,1.11111895137355,1.11111895137355,935519.386754243,0.0,1.0
1985-02-07,44.5,44.5,44.0,44.25,70600,1.12681844430544,1.12681844430544,1.11415756290875,1.1204880036071,2788115.52639832,0.0,1.0
1985-02-08,44.63,44.63,44.5,44.5,27089,1.13011027346858,1.13011027346858,1.12681844430544,1.12681844430544,1069791.23930034,0.0,1.0
1985-02-11,43.5,44.88,43.25,44.63,23400,1.10149668151206,1.13644071416693,1.09516624081372,1.13011027346858,924106.279287828,0.0,1.0
1985-02-12,43.5,43.5,43.25,43.5,6689,1.10149668151206,1.10149668151206,1.09516624081372,1.10149668151206,264160.124023773,0.0,1.0
1985-02-13,43.5,43.88,43.25,43.5,7200,1.10149668151206,1.11111895137355,1.09516624081372,1.10149668151206,284340.393627024,0.0,1.0
1985-02-14,43.63,43.88,43.25,43.5,41800,1.1047885106752,1.11111895137355,1.09516624081372,1.10149668151206,1650753.95189022,0.0,1.0
1985-02-15,43.5,44.0,43.5,43.63,25889,1.10149668151206,1.11415756290875,1.10149668151206,1.1047885106752,1022401.17369584,0.0,1.0
1985-02-19,43.88,44.25,43.63,43.63,13200,1.11111895137355,1.1204880036071,1.1047885106752,1.1047885106752,521290.721649542,0.0,1.0
1985-02-20,43.88,44.63,43.88,43.88,35089,1.11111895137355,1.13011027346858,1.11111895137355,1.11111895137355,1385725.00999703,0.0,1.0
1985-02-21,44.25,44.5,43.88,43.88,24689,1.1204880036071,1.12681844430544,1.11111895137355,1.11111895137355,975011.108091329,0.0,1.0
1985-02-22,43.88,44.0,43.63,44.0,9089,1.11111895137355,1.11415756290875,1.1047885106752,1.11415756290875,358940.255232779,0.0,1.0
1985-02-25,43.5,43.88,43.5,43.88,5489,1.10149668151206,1.11111895137355,1.10149668151206,1.11111895137355,216770.058419269,0.0,1.0
1985-02-26,44.63,44.88,43.5,43.5,19289,1.13011027346858,1.13644071416693,1.10149668151206,1.10149668151206,761755.812871065,0.0,1.0
1985-02-27,44.88,44.88,44.25,44.63,33689,1.13644071416693,1.13644071416693,1.1204880036071,1.13011027346858,1330436.60012511,0.0,1.0
1985-02-28,44.88,44.88,44.0,44.88,22289,1.13644071416693,1.13644071416693,1.11415756290875,1.13644071416693,880230.976882322,0.0,1.0
1985-03-01,44.88,44.88,44.5,44.88,36689,1.13644071416693,1.13644071416693,1.12681844430544,1.13644071416693,1448911.76413637,0.0,1.0
1985-03-04,44.0,44.88,44.0,44.88,8489,1.11415756290875,1.13644071416693,1.11415756290875,1.13644071416693,335245.222430529,0.0,1.0
1985-03-05,44.0,44.25,43.88,44.0,15289,1.11415756290875,1.1204880036071,1.11111895137355,1.11415756290875,603788.927522719,0.0,1.0
1985-03-06,42.63,43.5,42.25,43.5,32689,1.07946674788182,1.10149668151206,1.06984447802033,1.10149668151206,1290944.87878803,0.0,1.0
1985-03-07,42.25,42.63,42.25,42.63,9400,1.06984447802033,1.07946674788182,1.06984447802033,1.07946674788182,371222.180568616,0.0,1.0
1985-03-08,42.0,42.63,42.0,42.25,60289,1.06351403732199,1.07946674788182,1.06351403732199,1.06984447802033,2380916.38769162,0.0,1.0
1985-03-11,42.0,42.25,41.75,42.0,11689,1.06351403732199,1.06984447802033,1.05718359662364,1.06351403732199,461618.730709206,0.0,1.0
1985-03-12,42.25,42.63,42.25,42.25,5800,1.06984447802033,1.07946674788182,1.06984447802033,1.06984447802033,229051.983755104,0.0,1.0
1985-03-13,42.25,42.88,42.0,42.25,10200,1.06984447802033,1.08579718858016,1.06351403732199,1.06984447802033,402815.557638286,0.0,1.0
1985-03-14,42.88,42.88,42.25,42.25,22289,1.08579718858016,1.08579718858016,1.06984447802033,1.06984447802033,880230.976882328,0.0,1.0
1985-03-15,42.63,42.88,42.63,42.88,35400,1.07946674788182,1.08579718858016,1.07946674788182,1.08579718858016,1398006.93533287,0.0,1.0
1985-03-18,42.88,43.88,42.63,42.63,59400,1.08579718858016,1.11111895137355,1.07946674788182,1.07946674788182,2345808.24742296,0.0,1.0
1985-03-19,42.88,43.88,42.25,42.88,62400,1.08579718858016,1.11111895137355,1.06984447802033,1.08579718858016,2464283.41143422,0.0,1.0
1985-03-20,42.88,43.88,42.25,42.88,98800,1.08579718858016,1.11111895137355,1.06984447802033,1.08579718858016,3901782.06810418,0.0,1.0
1985-03-21,44.0,44.0,42.88,42.88,56400,1.11415756290875,1.11415756290875,1.08579718858016,1.08579718858016,2227333.08341169,0.0,1.0
1985-03-22,44.88,44.88,43.88,44.0,65689,1.13644071416693,1.13644071416693,1.11111895137355,1.11415756290875,2594171.68291188,0.0,1.0
1985-03-25,44.88,44.88,44.63,44.88,28200,1.13644071416693,1.13644071416693,1.13011027346858,1.13644071416693,1113666.54170584,0.0,1.0
1985-03-26,44.63,44.88,44.25,44.88,16889,1.13011027346858,1.13644071416693,1.1204880036071,1.13644071416693,666975.681662057,0.0,1.0
1985-03-27,43.88,44.88,43.88,44.63,33089,1.11111895137355,1.13644071416693,1.11111895137355,1.13011027346858,1306741.56732286,0.0,1.0
1985-03-28,44.5,44.88,44.0,44.0,6689,1.12681844430544,1.13644071416693,1.11415756290875,1.11415756290875,264160.124023773,0.0,1.0
1985-03-29,44.63,44.88,44.25,44.5,96289,1.13011027346858,1.13644071416693,1.1204880036071,1.12681844430544,3802618.35582674,0.0,1.0
1985-04-01,44.88,44.88,44.63,44.63,17200,1.13644071416693,1.13644071416693,1.13011027346858,1.13011027346858,679257.606997888,0.0,1.0
1985-04-02,45.38,46.0,44.88,44.88,45689,1.14910159556362,1.16480108849551,1.13644071416693,1.13644071416693,1804337.25617015,0.0,1.0
1985-04-03,45.63,45.63,44.88,45.38,102689,1.15543203626196,1.15543203626196,1.13644071416693,1.14910159556362,4055365.3723841,0.0,1.0
1985-04-04,45.38,45.63,44.88,45.63,22889,1.14910159556362,1.15543203626196,1.13644071416693,1.15543203626196,903926.009684574,0.0,1.0
1985-04-08,45.63,45.63,45.13,45.38,29800,1.15543203626196,1.15543203626196,1.14277115486527,1.14910159556362,1176853.29584518,0.0,1.0
1985-04-09,48.25,48.75,45.63,45.63,55200,1.22177505478062,1.23443593617731,1.15543203626196,1.15543203626196,2179943.01780718,0.0,1.0
1985-04-10,47.63,48.25,47.25,48.25,34800,1.20607556184872,1.22177505478062,1.19645329198724,1.22177505478062,1374311.90253062,0.0,1.0
1985-04-11,48.25,48.63,47.63,47.63,47089,1.22177505478062,1.2313973246421,1.20607556184872,1.20607556184872,1859625.66604207,0.0,1.0
1985-04-12,48.75,48.75,47.88,48.25,21400,1.23443593617731,1.23443593617731,1.21240600254707,1.22177505478062,845122.836613654,0.0,1.0
1985-04-15,48.13,49.0,48.13,48.75,22289,1.21873644324541,1.24076637687565,1.21873644324541,1.23443593617731,880230.976882327,0.0,1.0
1985-04-16,48.25,48.63,48.13,48.13,7489,1.22177505478062,1.2313973246421,1.21873644324541,1.21873644324541,295753.501093442,0.0,1.0
1985-04-17,47.63,48.63,47.63,48.25,13289,1.20607556184872,1.2313973246421,1.20607556184872,1.22177505478062,524805.484848546,0.0,1.0
1985-04-18,47.88,48.13,47.63,47.63,14089,1.21240600254707,1.21873644324541,1.20607556184872,1.20607556184872,556398.861918213,0.0,1.0
1985-04-19,48.13,48.25,47.88,47.88,17400,1.21873644324541,1.22177505478062,1.21240600254707,1.21240600254707,687155.95126531,0.0,1.0
1985-04-22,47.63,48.13,47.63,48.13,2489,1.20607556184872,1.21873644324541,1.20607556184872,1.21873644324541,98294.894408009,0.0,1.0
1985-04-23,47.25,47.88,47.0,47.63,10200,1.19645329198724,1.21240600254707,1.19012285128889,1.20607556184872,402815.557638283,0.0,1.0
1985-04-24,46.63,47.25,46.63,47.25,23689,1.18075379905534,1.19645329198724,1.18075379905534,1.19645329198724,935519.386754248,0.0,1.0
1985-04-25,46.5,47.0,46.5,46.63,7289,1.1774619698922,1.19012285128889,1.1774619698922,1.18075379905534,287855.156826025,0.0,1.0
1985-04-26,46.88,47.25,46.25,46.5,37489,1.18708423975369,1.19645329198724,1.17113152919386,1.1774619698922,1480505.14120604,0.0,1.0
1985-04-29,47.25,47.25,46.5,46.88,16600,1.19645329198724,1.19645329198724,1.1774619698922,1.18708423975369,655562.574195638,0.0,1.0
1985-04-30,47.25,47.25,46.5,47.25,16889,1.19645329198724,1.19645329198724,1.1774619698922,1.19645329198724,666975.681662056,0.0,1.0
1985-05-01,47.0,47.63,46.63,47.25,79800,1.19012285128889,1.20607556184872,1.18075379905534,1.19645329198724,3151439.36269952,0.0,1.0
1985-05-02,46.5,47.0,46.5,47.0,49889,1.1774619698922,1.19012285128889,1.1774619698922,1.19012285128889,1970202.48578592,0.0,1.0
1985-05-03,46.25,46.63,46.25,46.5,11200,1.17113152919386,1.18075379905534,1.17113152919386,1.1774619698922,442307.27897537,0.0,1.0
1985-05-06,46.0,46.5,46.0,46.25,6689,1.16480108849551,1.1774619698922,1.16480108849551,1.17113152919386,264160.124023773,0.0,1.0
1985-05-07,47.88,47.88,46.25,46.25,36600,1.21240600254707,1.21240600254707,1.17113152919386,1.17113152919386,1445397.00093737,0.0,1.0
1985-05-08,47.63,47.88,47.25,47.88,31000,1.20607556184872,1.21240600254707,1.19645329198724,1.21240600254707,1224243.36144969,0.0,1.0
1985-05-09,47.0,47.63,46.88,47.63,2200,1.19012285128889,1.20607556184872,1.18708423975369,1.20607556184872,86881.7869415909,0.0,1.0
1985-05-10,46.25,47.0,46.0,47.0,48289,1.17113152919386,1.19012285128889,1.16480108849551,1.19012285128889,1907015.73164657,0.0,1.0
1985-05-13,46.25,46.88,46.25,46.25,35489,1.17113152919386,1.18708423975369,1.17113152919386,1.17113152919386,1401521.69853187,0.0,1.0
1985-05-14,46.88,47.63,46.63,46.63,5489,1.18708423975369,1.20607556184872,1.18075379905534,1.18075379905534,216770.058419268,0.0,1.0
1985-05-15,47.0,47.63,46.5,46.88,12289,1.19012285128889,1.20607556184872,1.1774619698922,1.18708423975369,485313.763511459,0.0,1.0
1985-05-16,48.13,48.25,47.25,47.25,28000,1.21873644324541,1.22177505478062,1.19645329198724,1.19645329198724,1105768.19743843,0.0,1.0
1985-05-17,50.63,50.63,48.13,48.13,81089,1.28204085022887,1.28204085022887,1.21873644324541,1.21873644324541,3202344.19150301,0.0,1.0
1985-05-20,50.25,51.0,50.25,50.25,35689,1.27241858036738,1.29140990246242,1.27241858036738,1.27241858036738,1409420.04279929,0.0,1.0
1985-05-21,51.0,51.0,50.25,50.25,24689,1.29140990246242,1.29140990246242,1.27241858036738,1.27241858036738,975011.10809133,0.0,1.0
1985-05-22,51.0,51.5,50.63,51.0,29800,1.29140990246242,1.30407078385911,1.28204085022887,1.29140990246242,1176853.29584518,0.0,1.0
1985-05-23,51.5,51.5,51.0,51.0,12289,1.30407078385911,1.30407078385911,1.29140990246242,1.29140990246242,485313.763511457,0.0,1.0
1985-05-24,51.0,51.63,51.0,51.5,10289,1.29140990246242,1.30736261302225,1.29140990246242,1.30407078385911,406330.320837283,0.0,1.0
1985-05-28,51.63,51.63,51.25,51.25,7800,1.30736261302225,1.30736261302225,1.29774034316076,1.29774034316076,308035.426429275,0.0,1.0
1985-05-29,51.5,51.63,51.5,51.63,8489,1.30407078385911,1.30736261302225,1.30407078385911,1.30736261302225,335245.222430528,0.0,1.0
1985-05-30,52.38,52.38,51.63,51.63,16000,1.32635393511728,1.32635393511728,1.30736261302225,1.30736261302225,631867.541393387,0.0,1.0
1985-05-31,53.13,53.25,52.0,52.38,43889,1.34534525721232,1.34838386874752,1.3167316652558,1.32635393511728,1733252.15776339,0.0,1.0
1985-06-03,53.25,53.25,53.0,53.13,43289,1.34838386874752,1.34838386874752,1.34205342804918,1.34534525721232,1709557.12496115,0.0,1.0
1985-06-04,53.25,53.75,53.0,53.25,56089,1.34838386874752,1.36104475014421,1.34205342804918,1.34838386874752,2215051.15807586,0.0,1.0
1985-06-05,52.75,53.63,52.38,53.25,46600,1.33572298735083,1.35800613860901,1.32635393511728,1.34838386874752,1840314.21430824,0.0,1.0
1985-06-06,52.63,52.63,52.13,52.63,13889,1.33268437581563,1.33268437581563,1.32002349441894,1.33268437581563,548500.517650795,0.0,1.0
1985-06-07,53.13,53.25,52.63,52.63,58889,1.34534525721232,1.34838386874752,1.33268437581563,1.33268437581563,2325627.97781969,0.0,1.0
1985-06-10,53.63,53.75,53.25,53.25,22000,1.35800613860901,1.36104475014421,1.34838386874752,1.34838386874752,868817.869415905,0.0,1.0
1985-06-11,53.75,54.0,53.25,53.63,31600,1.36104475014421,1.36737519084256,1.34838386874752,1.35800613860901,1247938.39425194,0.0,1.0
1985-06-12,53.38,53.75,53.38,53.75,45600,1.35167569791066,1.36104475014421,1.35167569791066,1.36104475014421,1800822.49297115,0.0,1.0
1985-06-13,52.38,53.63,52.13,53.38,18400,1.32635393511728,1.35800613860901,1.32002349441894,1.35167569791066,726647.672602395,0.0,1.0
1985-06-14,53.13,53.13,52.63,52.63,7200,1.34534525721232,1.34534525721232,1.33268437581563,1.33268437581563,284340.393627023,0.0,1.0
1985-06-17,53.13,53.13,52.63,53.13,6889,1.34534525721232,1.34534525721232,1.33268437581563,1.34534525721232,272058.468291189,0.0,1.0
1985-06-18,53.0,53.25,52.75,53.13,9289,1.34205342804918,1.34838386874752,1.33572298735083,1.34534525721232,366838.599500197,0.0,1.0
1985-06-19,53.0,53.25,52.75,53.0,61889,1.34205342804918,1.34838386874752,1.33572298735083,1.34205342804918,2444103.14183095,0.0,1.0
1985-06-20,53.38,53.38,53.25,53.25,54600,1.35167569791066,1.35167569791066,1.34838386874752,1.34838386874752,2156247.98500494,0.0,1.0
1985-06-21,53.63,53.63,53.0,53.38,52489,1.35800613860901,1.35800613860901,1.34205342804918,1.35167569791066,2072880.96126234,0.0,1.0
1985-06-24,53.63,53.75,53.38,53.63,14800,1.35800613860901,1.36104475014421,1.35167569791066,1.35800613860901,584477.475788881,0.0,1.0
1985-06-25,54.88,55.38,53.63,53.63,31200,1.38965834210073,1.40231922349742,1.35800613860901,1.35800613860901,1232141.70571711,0.0,1.0
1985-06-26,55.38,55.5,54.88,54.88,23200,1.40231922349742,1.40535783503263,1.38965834210073,1.38965834210073,916207.935020413,0.0,1.0
1985-06-27,56.5,57.38,55.5,55.5,54889,1.43067959782601,1.45296274908419,1.40535783503263,1.40535783503263,2167661.09247135,0.0,1.0
1985-06-28,57.75,58.25,56.75,56.75,75689,1.46233180131774,1.47499268271443,1.43701003852436,1.43701003852436,2989088.89628274,0.0,1.0
1985-07-01,39.25,39.38,38.38,38.38,70200,0.993879189640193,0.997171018803332,0.971849256009952,0.971849256009952,2772318.83786348,0.0,1.0
1985-07-02,37.87,39.75,37.5,39.25,330400,0.958935156985327,1.00654007103688,0.949566104751777,0.993879189640193,13048064.7297734,0.0,1.0
1985-07-03,36.38,37.63,36.38,37.63,77889,0.92120573042319,0.952857933914916,0.92120573042319,0.952857933914916,3075970.68322434,0.0,1.0
1985-07-05,36.38,37.0,36.38,36.38,25600,0.92120573042319,0.936905223355086,0.92120573042319,0.92120573042319,1010988.06622942,0.0,1.0
1985-07-08,36.87,37.0,35.75,36.38,93689,0.933613394191947,0.936905223355086,0.90525301986336,0.92120573042319,3699939.88035031,0.0,1.0
1985-07-09,37.0,37.25,36.5,36.87,30200,0.936905223355086,0.943235664053431,0.924244341958396,0.933613394191947,1192649.98438002,0.0,1.0
1985-07-10,36.62,37.0,36.62,37.0,19400,0.927282953493601,0.936905223355086,0.927282953493601,0.936905223355086,766139.393939482,0.0,1.0
1985-07-11,36.75,36.87,36.62,36.62,13600,0.930574782656741,0.933613394191947,0.927282953493601,0.927282953493601,537087.410184379,0.0,1.0
1985-07-12,37.12,37.25,36.62,36.75,30689,0.939943834890292,0.943235664053431,0.927282953493601,0.930574782656741,1211961.43611385,0.0,1.0
1985-07-15,38.5,38.5,37.0,37.12,42200,0.974887867545157,0.974887867545157,0.936905223355086,0.939943834890292,1666550.64042506,0.0,1.0
1985-07-16,38.25,38.5,37.25,38.5,28800,0.968557426846812,0.974887867545157,0.943235664053431,0.974887867545157,1137361.5745081,0.0,1.0
1985-07-17,37.87,38.38,37.75,38.25,39400,0.958935156985327,0.971849256009952,0.955896545450122,0.968557426846812,1555973.82068122,0.0,1.0
1985-07-18,37.25,37.87,37.25,37.87,21400,0.943235664053431,0.958935156985327,0.943235664053431,0.958935156985327,845122.836613655,0.0,1.0
1985-07-19,37.12,37.38,36.87,37.25,17200,0.939943834890292,0.946527493216571,0.933613394191947,0.943235664053431,679257.60699789,0.0,1.0
1985-07-22,36.62,36.87,36.25,36.87,27200,0.927282953493601,0.933613394191947,0.917913901260051,0.933613394191947,1074174.82036876,0.0,1.0
1985-07-23,37.38,37.38,36.62,36.62,36600,0.946527493216571,0.946527493216571,0.927282953493601,0.927282953493601,1445397.00093737,0.0,1.0
1985-07-24,37.25,37.5,37.12,37.38,27800,0.943235664053431,0.949566104751777,0.939943834890292,0.946527493216571,1097869.85317101,0.0,1.0
1985-07-25,36.75,37.0,36.5,37.0,59489,0.930574782656741,0.936905223355086,0.924244341958396,0.936905223355086,2349323.01062195,0.0,1.0
1985-07-26,36.75,36.87,36.5,36.75,10489,0.930574782656741,0.933613394191947,0.924244341958396,0.930574782656741,414228.665104702,0.0,1.0
1985-07-29,36.0,36.75,35.75,36.75,17000,0.911583460561705,0.930574782656741,0.90525301986336,0.930574782656741,671359.262730474,0.0,1.0
1985-07-30,35.5,36.0,35.0,36.0,17689,0.898922579165015,0.911583460561705,0.886261697768325,0.911583460561705,698569.058731726,0.0,1.0
1985-07-31,36.25,36.25,35.38,35.5,16200,0.917913901260051,0.917913901260051,0.895883967629809,0.898922579165015,639765.885660804,0.0,1.0
1985-08-01,36.5,36.75,36.0,36.25,20600,0.924244341958396,0.930574782656741,0.911583460561705,0.917913901260051,813529.459543985,0.0,1.0
1985-08-02,36.62,36.75,36.38,36.5,5400,0.927282953493601,0.930574782656741,0.92120573042319,0.924244341958396,213255.295220268,0.0,1.0
1985-08-05,36.38,36.75,36.25,36.62,17200,0.92120573042319,0.930574782656741,0.917913901260051,0.927282953493601,679257.606997891,0.0,1.0
1985-08-06,35.62,36.62,35.62,36.38,22689,0.901961190700221,0.927282953493601,0.901961190700221,0.92120573042319,896027.665417159,0.0,1.0
1985-08-07,35.62,35.75,35.5,35.62,32289,0.901961190700221,0.90525301986336,0.898922579165015,0.901961190700221,1275148.19025319,0.0,1.0
1985-08-08,36.13,36.13,35.62,35.62,5489,0.914875289724845,0.914875289724845,0.901961190700221,0.901961190700221,216770.058419269,0.0,1.0
1985-08-09,35.75,36.0,35.75,36.0,17400,0.90525301986336,0.911583460561705,0.90525301986336,0.911583460561705,687155.951265308,0.0,1.0
1985-08-12,35.87,36.13,35.75,35.75,5200,0.908291631398566,0.914875289724845,0.90525301986336,0.90525301986336,205356.950952851,0.0,1.0
1985-08-13,35.62,36.0,35.38,35.87,5289,0.901961190700221,0.911583460561705,0.895883967629809,0.908291631398566,208871.714151851,0.0,1.0
1985-08-14,36.62,36.87,35.87,35.87,36089,0.927282953493601,0.933613394191947,0.908291631398566,0.908291631398566,1425216.73133412,0.0,1.0
1985-08-15,37.38,37.38,36.87,36.87,32289,0.946527493216571,0.946527493216571,0.933613394191947,0.933613394191947,1275148.19025319,0.0,1.0
1985-08-16,37.25,37.38,37.12,37.38,6600,0.943235664053431,0.946527493216571,0.939943834890292,0.946527493216571,260645.360824772,0.0,1.0
1985-08-19,38.25,38.25,36.87,37.25,23600,0.968557426846812,0.968557426846812,0.933613394191947,0.943235664053431,932004.623555245,0.0,1.0
1985-08-20,38.12,38.25,38.0,38.25,34600,0.965265597683672,0.968557426846812,0.962226986148467,0.968557426846812,1366413.5582632,0.0,1.0
1985-08-21,38.5,38.5,38.0,38.12,19400,0.974887867545157,0.974887867545157,0.962226986148467,0.965265597683672,766139.393939481,0.0,1.0
1985-08-22,37.5,38.5,37.25,38.5,33689,0.949566104751777,0.974887867545157,0.943235664053431,0.974887867545157,1330436.60012511,0.0,1.0
1985-08-23,37.5,37.5,36.87,37.5,22800,0.949566104751777,0.949566104751777,0.933613394191947,0.949566104751777,900411.246485575,0.0,1.0
1985-08-26,37.38,37.38,37.25,37.38,7889,0.946527493216571,0.946527493216571,0.943235664053431,0.946527493216571,311550.189628277,0.0,1.0
1985-08-27,37.38,37.38,37.0,37.38,4889,0.946527493216571,0.946527493216571,0.936905223355086,0.946527493216571,193075.025617017,0.0,1.0
1985-08-28,37.5,37.63,37.0,37.38,8200,0.949566104751777,0.952857933914916,0.936905223355086,0.946527493216571,323832.11496411,0.0,1.0
1985-08-29,37.75,38.0,37.5,37.5,14489,0.955896545450122,0.962226986148467,0.949566104751777,0.949566104751777,572195.550453048,0.0,1.0
1985-08-30,38.12,38.5,37.63,37.75,19489,0.965265597683672,0.974887867545157,0.952857933914916,0.955896545450122,769654.157138482,0.0,1.0
1985-09-03,38.0,38.25,37.5,38.12,11289,0.962226986148467,0.968557426846812,0.949566104751777,0.965265597683672,445822.042174371,0.0,1.0
1985-09-04,37.75,38.25,37.75,38.0,5689,0.955896545450122,0.968557426846812,0.955896545450122,0.962226986148467,224668.402686686,0.0,1.0
1985-09-05,38.25,38.25,37.87,37.87,57600,0.968557426846812,0.968557426846812,0.958935156985327,0.958935156985327,2274723.14901619,0.0,1.0
1985-09-06,38.75,38.75,38.0,38.25,21200,0.981218308243502,0.981218308243502,0.962226986148467,0.968557426846812,837224.492346238,0.0,1.0
1985-09-09,38.63,38.87,38.25,38.75,13089,0.978179696708297,0.984256919778708,0.968557426846812,0.981218308243502,516907.140581127,0.0,1.0
1985-09-10,37.87,38.63,37.63,38.63,11800,0.958935156985327,0.978179696708297,0.952857933914916,0.978179696708297,466002.311777623,0.0,1.0
1985-09-11,36.75,37.63,36.5,37.63,45289,0.930574782656741,0.952857933914916,0.924244341958396,0.952857933914916,1788540.56763532,0.0,1.0
1985-09-12,37.75,37.75,36.25,36.75,25800,0.955896545450122,0.955896545450122,0.917913901260051,0.930574782656741,1018886.41049684,0.0,1.0
1985-09-13,38.12,38.25,37.75,37.75,11889,0.965265597683672,0.968557426846812,0.955896545450122,0.955896545450122,469517.074976624,0.0,1.0
1985-09-16,38.0,38.25,37.87,38.12,12200,0.962226986148467,0.968557426846812,0.958935156985327,0.965265597683672,481799.000312457,0.0,1.0
1985-09-17,37.75,38.12,37.5,38.0,27000,0.955896545450122,0.965265597683672,0.949566104751777,0.962226986148467,1066276.47610134,0.0,1.0
1985-09-18,37.0,37.75,36.87,37.75,22289,0.936905223355086,0.955896545450122,0.933613394191947,0.955896545450122,880230.976882325,0.0,1.0
1985-09-19,35.62,37.0,35.62,37.0,32289,0.901961190700221,0.936905223355086,0.901961190700221,0.936905223355086,1275148.19025319,0.0,1.0
1985-09-20,35.5,36.0,35.5,35.62,62089,0.898922579165015,0.911583460561705,0.898922579165015,0.901961190700221,2452001.48609837,0.0,1.0
1985-09-23,35.5,36.0,35.5,35.5,24400,0.898922579165015,0.911583460561705,0.898922579165015,0.898922579165015,963598.000624915,0.0,1.0
1985-09-24,35.38,35.75,35.13,35.5,59489,0.895883967629809,0.90525301986336,0.889553526931464,0.898922579165015,2349323.01062195,0.0,1.0
1985-09-25,35.38,35.75,35.0,35.38,12689,0.895883967629809,0.90525301986336,0.886261697768325,0.895883967629809,501110.452046293,0.0,1.0
1985-09-26,34.25,35.25,34.0,35.25,26400,0.867270375673289,0.89259213846667,0.860939934974944,0.89259213846667,1042581.44329909,0.0,1.0
1985-09-30,36.13,36.13,34.75,34.75,77600,0.914875289724845,0.914875289724845,0.87993125706998,0.87993125706998,3064557.57575792,0.0,1.0
1985-10-01,36.75,37.0,36.0,36.13,20000,0.930574782656741,0.936905223355086,0.911583460561705,0.914875289724845,789834.426741733,0.0,1.0
1985-10-02,35.75,37.0,35.75,36.75,39889,0.90525301986336,0.936905223355086,0.90525301986336,0.930574782656741,1575285.27241505,0.0,1.0
1985-10-03,35.0,35.5,34.75,35.5,28289,0.886261697768325,0.898922579165015,0.87993125706998,0.898922579165015,1117181.30490484,0.0,1.0
1985-10-04,34.5,35.25,34.25,35.0,38600,0.873600816371634,0.89259213846667,0.867270375673289,0.886261697768325,1524380.44361155,0.0,1.0
1985-10-07,35.0,35.0,34.37,34.5,26400,0.886261697768325,0.886261697768325,0.870308987208495,0.873600816371634,1042581.44329909,0.0,1.0
1985-10-08,34.88,35.38,34.88,35.0,27200,0.883223086233119,0.895883967629809,0.883223086233119,0.886261697768325,1074174.82036876,0.0,1.0
1985-10-09,37.0,37.25,35.0,35.0,122800,0.936905223355086,0.943235664053431,0.886261697768325,0.886261697768325,4849583.38019424,0.0,1.0
1985-10-10,37.12,37.38,36.87,37.0,21289,0.939943834890292,0.946527493216571,0.933613394191947,0.936905223355086,840739.255545238,0.0,1.0
1985-10-11,38.0,38.12,37.12,37.12,31889,0.962226986148467,0.965265597683672,0.939943834890292,0.939943834890292,1259351.50171836,0.0,1.0
1985-10-14,37.75,38.0,37.5,38.0,5689,0.955896545450122,0.962226986148467,0.949566104751777,0.962226986148467,224668.402686686,0.0,1.0
1985-10-15,37.0,37.75,36.87,37.75,22600,0.936905223355086,0.955896545450122,0.933613394191947,0.955896545450122,892512.902218159,0.0,1.0
1985-10-16,37.87,37.87,37.38,37.38,12289,0.958935156985327,0.958935156985327,0.946527493216571,0.946527493216571,485313.763511458,0.0,1.0
1985-10-17,37.38,37.87,37.25,37.87,15289,0.946527493216571,0.958935156985327,0.943235664053431,0.958935156985327,603788.927522718,0.0,1.0
1985-10-18,37.75,37.75,37.25,37.38,8889,0.955896545450122,0.955896545450122,0.943235664053431,0.946527493216571,351041.910965363,0.0,1.0
1985-10-21,37.75,37.75,37.25,37.75,15089,0.955896545450122,0.955896545450122,0.943235664053431,0.955896545450122,595890.5832553,0.0,1.0
1985-10-22,37.63,37.75,37.38,37.75,17400,0.952857933914916,0.955896545450122,0.946527493216571,0.955896545450122,687155.951265308,0.0,1.0
1985-10-23,37.63,37.75,37.5,37.63,13000,0.952857933914916,0.955896545450122,0.949566104751777,0.952857933914916,513392.377382127,0.0,1.0
1985-10-24,37.75,38.0,37.75,37.75,9800,0.955896545450122,0.962226986148467,0.955896545450122,0.955896545450122,387018.869103449,0.0,1.0
1985-10-25,36.87,37.87,36.75,37.75,15689,0.933613394191947,0.958935156985327,0.930574782656741,0.955896545450122,619585.616057552,0.0,1.0
1985-10-28,36.5,36.87,36.38,36.87,18289,0.924244341958396,0.933613394191947,0.92120573042319,0.933613394191947,722264.091533978,0.0,1.0
1985-10-29,36.87,36.87,36.5,36.5,9800,0.933613394191947,0.933613394191947,0.924244341958396,0.924244341958396,387018.869103449,0.0,1.0
1985-10-30,37.0,37.0,36.62,36.87,12200,0.936905223355086,0.936905223355086,0.927282953493601,0.933613394191947,481799.000312457,0.0,1.0
1985-10-31,37.5,37.5,36.87,37.0,8800,0.949566104751777,0.949566104751777,0.933613394191947,0.936905223355086,347527.147766362,0.0,1.0
1985-11-01,37.12,37.75,36.75,37.5,19000,0.939943834890292,0.955896545450122,0.930574782656741,0.949566104751777,750342.705404646,0.0,1.0
1985-11-04,36.62,36.87,36.5,36.87,42089,0.927282953493601,0.933613394191947,0.924244341958396,0.933613394191947,1662167.05935664,0.0,1.0
1985-11-05,37.12,37.25,36.62,36.62,12689,0.939943834890292,0.943235664053431,0.927282953493601,0.927282953493601,501110.452046293,0.0,1.0
1985-11-06,37.38,37.63,37.0,37.12,33889,0.946527493216571,0.952857933914916,0.936905223355086,0.939943834890292,1338334.94439253,0.0,1.0
1985-11-07,37.38,37.63,37.25,37.38,19689,0.946527493216571,0.952857933914916,0.943235664053431,0.946527493216571,777552.501405899,0.0,1.0
1985-11-08,37.63,37.75,37.25,37.38,32289,0.952857933914916,0.955896545450122,0.943235664053431,0.946527493216571,1275148.19025319,0.0,1.0
1985-11-11,39.12,39.12,37.63,37.63,34400,0.990587360477053,0.990587360477053,0.952857933914916,0.952857933914916,1358515.21399578,0.0,1.0
1985-11-12,39.5,39.75,38.75,39.12,42289,1.00020963033854,1.00654007103688,0.981218308243502,0.990587360477053,1670065.40362405,0.0,1.0
1985-11-13,38.63,39.5,38.63,39.5,16400,0.978179696708297,1.00020963033854,0.978179696708297,1.00020963033854,647664.229928221,0.0,1.0
1985-11-14,39.5,39.5,38.5,38.63,13289,1.00020963033854,1.00020963033854,0.974887867545157,0.978179696708297,524805.484848544,0.0,1.0
1985-11-15,39.88,40.0,39.25,39.5,39200,1.00983190020002,1.01287051173523,0.993879189640193,1.00020963033854,1548075.4764138,0.0,1.0
1985-11-18,40.37,40.37,39.88,39.88,43600,1.02223956396878,1.02223956396878,1.00983190020002,1.00983190020002,1721839.05029698,0.0,1.0
1985-11-19,40.5,41.0,40.5,40.5,45000,1.02553139313192,1.03819227452861,1.02553139313192,1.02553139313192,1777127.4601689,0.0,1.0
1985-11-20,41.0,41.12,40.75,40.75,37200,1.03819227452861,1.04123088606381,1.03186183383026,1.03186183383026,1469092.03373962,0.0,1.0
1985-11-21,41.37,41.75,41.25,41.25,16489,1.04756132676216,1.05718359662364,1.04452271522695,1.04452271522695,651178.993127222,0.0,1.0
1985-11-22,41.5,41.88,41.25,41.37,41689,1.0508531559253,1.06047542578678,1.04452271522695,1.04756132676216,1646370.3708218,0.0,1.0
1985-11-25,41.12,41.25,40.88,41.25,12489,1.04123088606381,1.04452271522695,1.0351536629934,1.04452271522695,493212.107778877,0.0,1.0
1985-11-26,41.12,41.12,40.88,41.12,13200,1.04123088606381,1.04123088606381,1.0351536629934,1.04123088606381,521290.721649546,0.0,1.0
1985-11-27,41.25,41.37,41.0,41.12,40889,1.04452271522695,1.04756132676216,1.03819227452861,1.04123088606381,1614776.99375214,0.0,1.0
1985-11-29,41.75,41.88,41.37,41.37,26000,1.05718359662364,1.06047542578678,1.04756132676216,1.04756132676216,1026784.75476426,0.0,1.0
1985-12-02,41.62,41.62,41.25,41.62,36200,1.05389176746051,1.05389176746051,1.04452271522695,1.05389176746051,1429600.31240253,0.0,1.0
1985-12-03,41.37,41.62,41.12,41.62,24600,1.04756132676216,1.05389176746051,1.04123088606381,1.05389176746051,971496.344892332,0.0,1.0
1985-12-04,41.62,41.62,41.25,41.37,11800,1.05389176746051,1.05389176746051,1.04452271522695,1.04756132676216,466002.31177762,0.0,1.0
1985-12-05,41.62,41.75,41.25,41.62,23200,1.05389176746051,1.05718359662364,1.04452271522695,1.05389176746051,916207.935020406,0.0,1.0
1985-12-06,40.88,41.75,40.75,41.62,42800,1.0351536629934,1.05718359662364,1.03186183383026,1.05389176746051,1690245.67322731,0.0,1.0
1985-12-09,41.75,41.75,40.63,40.88,34400,1.05718359662364,1.05718359662364,1.02882322229506,1.0351536629934,1358515.21399579,0.0,1.0
1985-12-10,41.62,42.0,41.5,41.75,23889,1.05389176746051,1.06351403732199,1.0508531559253,1.05718359662364,943417.731021659,0.0,1.0
1985-12-11,42.0,42.0,41.25,41.62,17600,1.06351403732199,1.06351403732199,1.04452271522695,1.05389176746051,695054.295532725,0.0,1.0
1985-12-12,41.62,42.0,41.37,42.0,14689,1.05389176746051,1.06351403732199,1.04756132676216,1.06351403732199,580093.894720463,0.0,1.0
1985-12-13,43.25,43.37,41.88,41.88,48289,1.09516624081372,1.09820485234892,1.06047542578678,1.06047542578678,1907015.73164657,0.0,1.0
1985-12-16,46.25,47.25,43.25,43.25,40600,1.17113152919386,1.19645329198724,1.09516624081372,1.09516624081372,1603363.88628572,0.0,1.0
1985-12-17,44.5,46.12,44.5,46.12,61000,1.12681844430544,1.16783970003072,1.12681844430544,1.16783970003072,2408995.00156229,0.0,1.0
1985-12-18,43.75,44.25,43.37,44.25,42089,1.10782712221041,1.1204880036071,1.09820485234892,1.1204880036071,1662167.05935663,0.0,1.0
1985-12-19,44.38,44.38,43.5,43.75,126289,1.12377983277024,1.12377983277024,1.10149668151206,1.10782712221041,4987369.99593932,0.0,1.0
1985-12-20,45.5,45.5,43.88,44.38,53689,1.15214020709882,1.15214020709882,1.11111895137355,1.12377983277024,2120271.02686685,0.0,1.0
1985-12-23,44.62,45.25,44.5,45.25,18600,1.12985705584065,1.14580976640048,1.12681844430544,1.14580976640048,734546.01686981,0.0,1.0
1985-12-24,43.75,44.62,43.13,44.62,29889,1.10782712221041,1.12985705584065,1.09212762927851,1.12985705584065,1180368.05904418,0.0,1.0
1985-12-26,43.0,43.75,42.5,43.75,47289,1.08883580011537,1.10782712221041,1.07617491871868,1.10782712221041,1867524.01030949,0.0,1.0
1985-12-27,42.25,42.88,42.0,42.88,55600,1.06984447802033,1.08579718858016,1.06351403732199,1.08579718858016,2195739.70634203,0.0,1.0
1985-12-30,42.25,42.62,41.75,42.25,35889,1.06984447802033,1.07921353025389,1.05718359662364,1.06984447802033,1417318.38706671,0.0,1.0
1985-12-31,42.5,42.5,42.0,42.25,40800,1.07617491871868,1.07617491871868,1.06351403732199,1.06984447802033,1611262.23055314,0.0,1.0
1986-01-02,41.88,42.5,41.62,42.5,28489,1.06047542578678,1.07617491871868,1.05389176746051,1.07617491871868,1125079.64917227,0.0,1.0
1986-01-03,41.88,42.25,41.5,41.88,18200,1.06047542578678,1.06984447802033,1.0508531559253,1.06047542578678,718749.32833498,0.0,1.0
1986-01-06,41.25,42.37,41.25,41.88,10200,1.04452271522695,1.07288308955554,1.04452271522695,1.06047542578678,402815.557638286,0.0,1.0
1986-01-07,41.75,42.25,41.25,41.25,22289,1.05718359662364,1.06984447802033,1.04452271522695,1.04452271522695,880230.976882328,0.0,1.0
1986-01-08,41.5,42.75,41.0,41.75,150800,1.0508531559253,1.08250535941703,1.03819227452861,1.05718359662364,5955351.57763266,0.0,1.0
1986-01-09,40.5,41.25,40.25,41.25,52600,1.02553139313192,1.04452271522695,1.01920095243357,1.04452271522695,2077264.54233076,0.0,1.0
1986-01-10,39.88,40.5,38.87,40.5,91889,1.00983190020002,1.02553139313192,0.984256919778708,1.02553139313192,3628854.78194357,0.0,1.0
1986-01-13,39.88,39.88,39.5,39.88,54400,1.00983190020002,1.00983190020002,1.00020963033854,1.00983190020002,2148349.64073752,0.0,1.0
1986-01-14,41.37,41.37,40.0,40.0,94489,1.04756132676216,1.04756132676216,1.01287051173523,1.01287051173523,3731533.25741998,0.0,1.0
1986-01-15,42.75,42.75,41.62,41.62,74089,1.08250535941703,1.08250535941703,1.05389176746051,1.05389176746051,2925902.1421434,0.0,1.0
1986-01-16,44.0,44.0,42.75,42.75,18289,1.11415756290875,1.11415756290875,1.08250535941703,1.08250535941703,722264.091533979,0.0,1.0
1986-01-17,44.5,44.5,44.0,44.0,112289,1.12681844430544,1.12681844430544,1.11415756290875,1.11415756290875,4434485.89722013,0.0,1.0
1986-01-20,45.0,45.0,44.38,44.5,43600,1.13947932570213,1.13947932570213,1.12377983277024,1.12681844430544,1721839.05029698,0.0,1.0
1986-01-21,44.5,44.87,44.25,44.87,84000,1.12681844430544,1.13618749653899,1.1204880036071,1.13618749653899,3317304.59231528,0.0,1.0
1986-01-22,44.25,44.75,44.25,44.5,28689,1.1204880036071,1.13314888500379,1.1204880036071,1.12681844430544,1132977.99343968,0.0,1.0
1986-01-23,44.5,44.75,44.0,44.25,30889,1.12681844430544,1.13314888500379,1.11415756290875,1.1204880036071,1219859.78038127,0.0,1.0
1986-01-24,44.38,45.13,44.13,44.5,55889,1.12377983277024,1.14277115486527,1.11744939207189,1.12681844430544,2207152.81380843,0.0,1.0
1986-01-27,45.13,45.25,44.13,44.38,58400,1.14277115486527,1.14580976640048,1.11744939207189,1.12377983277024,2306316.52608586,0.0,1.0
1986-01-28,45.87,46.0,45.25,45.25,52089,1.16150925933237,1.16480108849551,1.14580976640048,1.14580976640048,2057084.27272751,0.0,1.0
1986-01-29,45.62,46.5,45.62,45.87,56089,1.15517881863403,1.1774619698922,1.15517881863403,1.16150925933237,2215051.15807585,0.0,1.0
1986-01-30,45.0,46.0,45.0,45.62,29000,1.13947932570213,1.16480108849551,1.13947932570213,1.15517881863403,1145259.91877551,0.0,1.0
1986-01-31,47.0,47.0,45.0,45.0,54089,1.19012285128889,1.19012285128889,1.13947932570213,1.13947932570213,2136067.71540169,0.0,1.0
1986-02-03,48.0,48.5,47.0,47.0,64689,1.21544461408227,1.22810549547896,1.19012285128889,1.19012285128889,2554679.96157481,0.0,1.0
1986-02-04,47.25,48.0,46.25,48.0,33800,1.19645329198724,1.21544461408227,1.17113152919386,1.21544461408227,1334820.18119353,0.0,1.0
1986-02-05,46.38,47.25,46.0,47.25,14689,1.174423358357,1.19645329198724,1.16480108849551,1.19645329198724,580093.894720465,0.0,1.0
1986-02-06,46.25,47.0,46.0,46.38,23489,1.17113152919386,1.19012285128889,1.16480108849551,1.174423358357,927621.042486827,0.0,1.0
1986-02-07,46.38,46.5,45.5,46.25,18800,1.174423358357,1.1774619698922,1.15214020709882,1.17113152919386,742444.361137228,0.0,1.0
1986-02-10,48.0,48.25,46.0,46.38,41289,1.21544461408227,1.22177505478062,1.16480108849551,1.174423358357,1630573.68228698,0.0,1.0
1986-02-11,47.63,48.5,47.5,48.0,46400,1.20607556184872,1.22810549547896,1.20278373268558,1.21544461408227,1832415.87004083,0.0,1.0
1986-02-12,47.12,48.0,47.0,47.63,15689,1.1931614628241,1.21544461408227,1.19012285128889,1.20607556184872,619585.616057552,0.0,1.0
1986-02-13,46.75,47.12,46.12,47.12,23289,1.18379241059055,1.1931614628241,1.16783970003072,1.1931614628241,919722.69821941,0.0,1.0
1986-02-14,47.0,47.0,46.63,46.75,24689,1.19012285128889,1.19012285128889,1.18075379905534,1.18379241059055,975011.108091335,0.0,1.0
1986-02-18,47.12,47.25,46.63,47.0,46289,1.1931614628241,1.19645329198724,1.18075379905534,1.19012285128889,1828032.2889724,0.0,1.0
1986-02-19,46.75,47.12,46.38,47.12,37889,1.18379241059055,1.1931614628241,1.174423358357,1.1931614628241,1496301.82974087,0.0,1.0
1986-02-20,47.63,47.63,47.0,47.0,39089,1.20607556184872,1.20607556184872,1.19012285128889,1.19012285128889,1543691.89534538,0.0,1.0
1986-02-21,47.63,47.75,46.75,47.63,32489,1.20607556184872,1.20911417338393,1.18379241059055,1.20607556184872,1283046.53452061,0.0,1.0
1986-02-24,47.12,47.75,47.12,47.63,71689,1.1931614628241,1.20911417338393,1.1931614628241,1.20607556184872,2831122.0109344,0.0,1.0
1986-02-25,47.38,47.5,47.0,47.12,28000,1.19974512115038,1.20278373268558,1.19012285128889,1.1931614628241,1105768.19743842,0.0,1.0
1986-02-26,47.38,47.75,47.38,47.38,101000,1.19974512115038,1.20911417338393,1.19974512115038,1.19974512115038,3988663.85504575,0.0,1.0
1986-02-27,48.0,48.0,47.25,47.38,28600,1.21544461408227,1.21544461408227,1.19645329198724,1.19974512115038,1129463.23024068,0.0,1.0
1986-02-28,49.75,49.75,48.0,48.0,57400,1.25975769897069,1.25975769897069,1.21544461408227,1.21544461408227,2266824.80474877,0.0,1.0
1986-03-03,50.0,50.0,49.63,49.75,70489,1.26608813966904,1.26608813966904,1.25671908743548,1.25975769897069,2783731.94532989,0.0,1.0
1986-03-04,49.88,51.25,49.88,50.0,78889,1.26304952813383,1.29774034316076,1.26304952813383,1.26608813966904,3115462.40456143,0.0,1.0
1986-03-05,49.75,50.0,49.12,49.88,29000,1.25975769897069,1.26608813966904,1.24380498841086,1.26304952813383,1145259.91877551,0.0,1.0
1986-03-06,49.5,49.75,49.0,49.75,19689,1.25342725827235,1.25975769897069,1.24076637687565,1.25975769897069,777552.501405896,0.0,1.0
1986-03-07,49.5,49.63,49.0,49.5,64000,1.25342725827235,1.25671908743548,1.24076637687565,1.25342725827235,2527470.16557354,0.0,1.0
1986-03-10,50.5,51.0,49.5,49.5,24289,1.27874902106573,1.29140990246242,1.25342725827235,1.25342725827235,959214.419556495,0.0,1.0
1986-03-11,50.25,50.37,50.12,50.37,35400,1.27241858036738,1.27545719190259,1.26912675120424,1.27545719190259,1398006.93533287,0.0,1.0
1986-03-12,50.5,50.62,49.88,50.25,31800,1.27874902106573,1.28178763260093,1.26304952813383,1.27241858036738,1255836.73851935,0.0,1.0
1986-03-13,50.75,50.75,50.12,50.5,54400,1.28507946176407,1.28507946176407,1.26912675120424,1.27874902106573,2148349.64073752,0.0,1.0
1986-03-14,52.0,52.37,50.62,50.75,38600,1.3167316652558,1.32610071748935,1.28178763260093,1.28507946176407,1524380.44361154,0.0,1.0
1986-03-17,50.88,52.0,50.62,52.0,23289,1.28837129092721,1.3167316652558,1.28178763260093,1.3167316652558,919722.698219412,0.0,1.0
1986-03-18,50.0,52.0,49.0,50.88,114289,1.26608813966904,1.3167316652558,1.24076637687565,1.28837129092721,4513469.33989428,0.0,1.0
1986-03-19,49.75,50.5,49.25,50.0,19200,1.25975769897069,1.27874902106573,1.247096817574,1.26608813966904,758241.049672064,0.0,1.0
1986-03-20,50.5,51.0,49.88,49.88,49489,1.27874902106573,1.29140990246242,1.26304952813383,1.26304952813383,1954405.79725108,0.0,1.0
1986-03-21,49.5,51.0,49.5,50.5,84400,1.25342725827235,1.29140990246242,1.25342725827235,1.27874902106573,3333101.2808501,0.0,1.0
1986-03-24,49.5,49.63,49.0,49.5,52400,1.25342725827235,1.25671908743548,1.24076637687565,1.25342725827235,2069366.19806333,0.0,1.0
1986-03-25,49.25,49.63,48.75,49.5,28689,1.247096817574,1.25671908743548,1.23443593617731,1.25342725827235,1132977.99343968,0.0,1.0
1986-03-26,50.37,50.5,49.25,49.25,63889,1.27545719190259,1.27874902106573,1.247096817574,1.247096817574,2523086.58450512,0.0,1.0
1986-03-27,51.75,52.13,50.75,50.75,89089,1.31040122455745,1.32002349441894,1.28507946176407,1.28507946176407,3518277.96219972,0.0,1.0
1986-03-31,52.37,52.5,51.5,52.5,108489,1.32610071748935,1.32939254665249,1.30407078385911,1.32939254665249,4284417.35613919,0.0,1.0
1986-04-01,51.88,52.37,51.75,51.75,39289,1.31369305372059,1.32610071748935,1.31040122455745,1.31040122455745,1551590.2396128,0.0,1.0
1986-04-02,50.75,52.0,50.75,51.88,26289,1.28507946176407,1.3167316652558,1.28507946176407,1.31369305372059,1038197.86223067,0.0,1.0
1986-04-03,49.5,50.88,49.5,50.75,34200,1.25342725827235,1.28837129092721,1.25342725827235,1.28507946176407,1350616.86972836,0.0,1.0
1986-04-04,49.63,50.5,49.5,49.5,39089,1.25671908743548,1.27874902106573,1.25342725827235,1.25342725827235,1543691.89534539,0.0,1.0
1986-04-07,48.25,50.12,48.25,49.63,54889,1.22177505478062,1.26912675120424,1.22177505478062,1.25671908743548,2167661.09247135,0.0,1.0
1986-04-08,49.0,49.5,48.5,48.5,27000,1.24076637687565,1.25342725827235,1.22810549547896,1.22810549547896,1066276.47610134,0.0,1.0
1986-04-09,48.12,49.25,48.0,49.0,62889,1.21848322561748,1.247096817574,1.21544461408227,1.24076637687565,2483594.86316804,0.0,1.0
1986-04-10,47.75,48.38,47.75,48.12,81089,1.20911417338393,1.22506688394376,1.20911417338393,1.21848322561748,3202344.19150302,0.0,1.0
1986-04-11,47.75,48.0,47.0,47.75,59689,1.20911417338393,1.21544461408227,1.19012285128889,1.20911417338393,2357221.35488936,0.0,1.0
1986-04-14,48.5,49.37,47.25,47.75,267600,1.22810549547896,1.25013542910921,1.19645329198724,1.20911417338393,10567984.6298044,0.0,1.0
1986-04-15,49.0,49.12,48.25,48.5,190400,1.24076637687565,1.24380498841086,1.22177505478062,1.22810549547896,7519223.74258133,0.0,1.0
1986-04-16,49.63,49.88,49.0,49.0,109289,1.25671908743548,1.26304952813383,1.24076637687565,1.24076637687565,4316010.73320888,0.0,1.0
1986-04-17,49.5,49.75,49.25,49.63,66889,1.25342725827235,1.25975769897069,1.247096817574,1.25671908743548,2641561.74851638,0.0,1.0
1986-04-18,51.25,51.25,49.12,49.5,313600,1.29774034316076,1.29774034316076,1.24380498841086,1.25342725827235,12384603.8113104,0.0,1.0
1986-04-21,50.37,52.5,50.37,51.25,107289,1.27545719190259,1.32939254665249,1.27545719190259,1.29774034316076,4237027.29053468,0.0,1.0
1986-04-22,51.37,51.37,50.0,50.37,125400,1.30077895469597,1.30077895469597,1.26608813966904,1.27545719190259,4952261.85567066,0.0,1.0
1986-04-23,50.25,51.25,50.25,51.25,46600,1.27241858036738,1.29774034316076,1.27241858036738,1.29774034316076,1840314.21430824,0.0,1.0
1986-04-24,50.25,50.75,50.25,50.25,16400,1.27241858036738,1.28507946176407,1.27241858036738,1.27241858036738,647664.229928222,0.0,1.0
1986-04-25,51.37,51.37,50.25,50.25,92400,1.30077895469597,1.30077895469597,1.27241858036738,1.27241858036738,3649035.0515468,0.0,1.0
1986-04-28,51.25,52.0,51.0,51.37,184289,1.29774034316076,1.3167316652558,1.29140990246242,1.30077895469597,7277889.83349037,0.0,1.0
1986-04-29,54.87,55.0,51.25,51.25,563089,1.3894051244728,1.39269695363594,1.29774034316076,1.29774034316076,22237353.8759788,0.0,1.0
1986-04-30,53.87,54.75,53.0,54.75,342600,1.36408336167942,1.38636651293759,1.34205342804918,1.38636651293759,13529863.7300859,0.0,1.0
1986-05-01,53.87,54.87,53.0,53.87,206200,1.36408336167942,1.3894051244728,1.34205342804918,1.36408336167942,8143192.93970726,0.0,1.0
1986-05-02,53.5,53.87,53.0,53.87,109000,1.35471430944587,1.36408336167942,1.34205342804918,1.36408336167942,4304597.62574244,0.0,1.0
1986-05-05,53.62,54.25,53.5,53.5,64600,1.35775292098107,1.3737056315409,1.35471430944587,1.35471430944587,2551165.19837581,0.0,1.0
1986-05-06,53.5,53.87,53.13,53.62,26089,1.35471430944587,1.36408336167942,1.34534525721232,1.35775292098107,1030299.51796325,0.0,1.0
1986-05-07,53.25,54.25,53.25,53.5,33600,1.34838386874752,1.3737056315409,1.34838386874752,1.35471430944587,1326921.83692611,0.0,1.0
1986-05-08,53.5,55.5,53.5,53.5,88089,1.35471430944587,1.40535783503263,1.35471430944587,1.35471430944587,3478786.24086262,0.0,1.0
1986-05-09,54.25,55.0,53.75,53.75,80600,1.3737056315409,1.39269695363594,1.36104475014421,1.36104475014421,3183032.73976919,0.0,1.0
1986-05-12,55.0,55.25,53.87,54.25,62689,1.39269695363594,1.39902739433428,1.36408336167942,1.3737056315409,2475696.51890062,0.0,1.0
1986-05-13,54.62,55.25,53.75,55.0,105489,1.38307468377445,1.39902739433428,1.36104475014421,1.39269695363594,4165942.19212795,0.0,1.0
1986-05-14,54.13,54.5,54.0,54.5,57400,1.3706670200057,1.38003607223925,1.36737519084256,1.38003607223925,2266824.80474877,0.0,1.0
1986-05-15,53.87,54.5,53.87,54.13,41000,1.36408336167942,1.38003607223925,1.36408336167942,1.3706670200057,1619160.57482055,0.0,1.0
1986-05-16,53.75,54.0,53.38,53.87,119400,1.36104475014421,1.36737519084256,1.35167569791066,1.36408336167942,4715311.52764816,0.0,1.0
1986-05-19,52.88,53.87,52.88,53.75,62800,1.33901481651397,1.36408336167942,1.33901481651397,1.36104475014421,2480080.09996905,0.0,1.0
1986-05-20,53.38,53.5,53.0,53.0,56089,1.35167569791066,1.35471430944587,1.34205342804918,1.34205342804918,2215051.15807586,0.0,1.0
1986-05-21,53.38,53.87,53.38,53.38,39600,1.35167569791066,1.36408336167942,1.35167569791066,1.35167569791066,1563872.16494863,0.0,1.0
1986-05-22,55.5,55.5,53.5,53.5,55289,1.40535783503263,1.40535783503263,1.35471430944587,1.35471430944587,2183457.78100618,0.0,1.0
1986-05-23,55.75,56.12,55.25,55.5,67200,1.41168827573097,1.42105732796453,1.39902739433428,1.40535783503263,2653843.67385223,0.0,1.0
1986-05-27,56.25,56.25,55.75,55.75,30689,1.42434915712766,1.42434915712766,1.41168827573097,1.41168827573097,1211961.43611386,0.0,1.0
1986-05-28,56.0,56.5,55.75,56.25,67400,1.41801871642932,1.43067959782601,1.41168827573097,1.42434915712766,2661742.01811964,0.0,1.0
1986-05-29,56.0,56.38,55.38,56.0,74400,1.41801871642932,1.4276409862908,1.40231922349742,1.41801871642932,2938184.06747925,0.0,1.0
1986-05-30,55.0,56.25,55.0,56.0,166400,1.39269695363594,1.42434915712766,1.39269695363594,1.41801871642932,6571422.43049122,0.0,1.0
1986-06-02,54.62,55.38,54.5,55.0,31800,1.38307468377445,1.40231922349742,1.38003607223925,1.39269695363594,1255836.73851936,0.0,1.0
1986-06-03,55.0,55.0,54.62,54.62,62600,1.39269695363594,1.39269695363594,1.38307468377445,1.38307468377445,2472181.75570162,0.0,1.0
1986-06-04,56.0,56.25,54.75,55.0,74600,1.41801871642932,1.42434915712766,1.38636651293759,1.39269695363594,2946082.41174666,0.0,1.0
1986-06-05,55.25,55.75,55.12,55.75,18689,1.39902739433428,1.41168827573097,1.39573556517114,1.41168827573097,738060.780068815,0.0,1.0
1986-06-06,55.5,55.63,55.12,55.25,11089,1.40535783503263,1.40864966419577,1.39573556517114,1.39902739433428,437923.697906954,0.0,1.0
1986-06-09,54.25,55.75,54.13,55.5,26600,1.3737056315409,1.41168827573097,1.3706670200057,1.40535783503263,1050479.78756651,0.0,1.0
1986-06-10,53.87,54.38,53.75,54.25,33489,1.36408336167942,1.37699746070404,1.36104475014421,1.3737056315409,1322538.25585769,0.0,1.0
1986-06-11,54.5,54.62,54.13,54.13,18200,1.38003607223925,1.38307468377445,1.3706670200057,1.3706670200057,718749.328334977,0.0,1.0
1986-06-12,54.62,54.75,54.5,54.5,6600,1.38307468377445,1.38636651293759,1.38003607223925,1.38003607223925,260645.360824773,0.0,1.0
1986-06-13,55.87,56.0,54.62,54.62,15600,1.41472688726618,1.41801871642932,1.38307468377445,1.38307468377445,616070.852858552,0.0,1.0
1986-06-16,55.5,55.87,55.25,55.87,24289,1.40535783503263,1.41472688726618,1.39902739433428,1.41472688726618,959214.419556497,0.0,1.0
1986-06-17,55.0,55.87,54.87,55.5,20289,1.39269695363594,1.41472688726618,1.3894051244728,1.40535783503263,801247.534208151,0.0,1.0
1986-06-18,54.25,55.25,54.25,55.0,26489,1.3737056315409,1.39902739433428,1.3737056315409,1.39269695363594,1046096.20649809,0.0,1.0
1986-06-19,54.75,55.5,54.25,54.25,42689,1.38636651293759,1.40535783503263,1.3737056315409,1.3737056315409,1685862.0921589,0.0,1.0
1986-06-20,55.25,55.5,54.5,54.75,36000,1.39902739433428,1.40535783503263,1.38003607223925,1.38636651293759,1421701.96813512,0.0,1.0
1986-06-23,55.25,56.0,54.75,55.25,27200,1.39902739433428,1.41801871642932,1.38636651293759,1.39902739433428,1074174.82036876,0.0,1.0
1986-06-24,57.25,58.0,54.87,55.25,120200,1.44967091992105,1.46866224201608,1.3894051244728,1.39902739433428,4746904.9047178,0.0,1.0
1986-06-25,58.75,59.12,57.5,57.5,95400,1.48765356411112,1.49702261634467,1.45600136061939,1.45600136061939,3767510.21555806,0.0,1.0
1986-06-26,58.63,58.88,58.12,58.75,43689,1.48461495257591,1.49094539327426,1.47170085355129,1.48765356411112,1725353.81349598,0.0,1.0
1986-06-27,58.88,59.12,58.75,58.75,27000,1.49094539327426,1.49702261634467,1.48765356411112,1.48765356411112,1066276.47610134,0.0,1.0
1986-06-30,58.75,58.75,57.88,58.75,28000,1.48765356411112,1.48765356411112,1.46562363048088,1.48765356411112,1105768.19743842,0.0,1.0
1986-07-01,59.25,59.25,58.75,58.75,40000,1.50031444550781,1.50031444550781,1.48765356411112,1.48765356411112,1579668.85348346,0.0,1.0
1986-07-02,59.75,59.75,59.25,59.75,58489,1.5129753269045,1.5129753269045,1.50031444550781,1.5129753269045,2309831.28928486,0.0,1.0
1986-07-03,61.0,62.0,59.5,59.75,75400,1.54462753039622,1.5699492931896,1.50664488620615,1.5129753269045,2977675.78881634,0.0,1.0
1986-07-07,60.75,62.0,60.75,61.0,81089,1.53829708969788,1.5699492931896,1.53829708969788,1.54462753039622,3202344.19150302,0.0,1.0
1986-07-08,59.0,59.5,58.0,59.5,61689,1.49398400480946,1.50664488620615,1.46866224201608,1.50664488620615,2436204.79756354,0.0,1.0
1986-07-09,60.5,60.5,58.88,58.88,82489,1.53196664899953,1.53196664899953,1.49094539327426,1.49094539327426,3257632.60137495,0.0,1.0
1986-07-10,60.75,60.75,59.75,60.5,40489,1.53829708969788,1.53829708969788,1.5129753269045,1.53196664899953,1598980.3052173,0.0,1.0
1986-07-11,59.25,60.5,58.63,60.5,26800,1.50031444550781,1.53196664899953,1.48461495257591,1.53196664899953,1058378.13183392,0.0,1.0
1986-07-14,58.0,59.0,57.75,58.75,36200,1.46866224201608,1.49398400480946,1.46233180131774,1.48765356411112,1429600.31240254,0.0,1.0
1986-07-15,55.0,58.0,54.5,57.75,74089,1.39269695363594,1.46866224201608,1.38003607223925,1.46233180131774,2925902.14214341,0.0,1.0
1986-07-16,56.0,56.75,55.0,55.0,43089,1.41801871642932,1.43701003852436,1.39269695363594,1.39269695363594,1701658.78069373,0.0,1.0
1986-07-17,58.25,58.25,56.0,56.0,25600,1.47499268271443,1.47499268271443,1.41801871642932,1.41801871642932,1010988.06622942,0.0,1.0
1986-07-18,58.12,58.5,56.75,58.5,50489,1.47170085355129,1.48132312341277,1.43701003852436,1.48132312341277,1993897.51858816,0.0,1.0
1986-07-21,59.0,59.0,57.25,59.0,43800,1.49398400480946,1.49398400480946,1.44967091992105,1.49398400480946,1729737.3945644,0.0,1.0
1986-07-22,59.5,60.25,58.75,58.75,59800,1.50664488620615,1.52563620830119,1.48765356411112,1.48765356411112,2361604.93595779,0.0,1.0
1986-07-23,59.25,59.5,58.75,59.25,44489,1.50031444550781,1.50664488620615,1.48765356411112,1.50031444550781,1756947.19056564,0.0,1.0
1986-07-24,58.25,59.12,57.75,59.0,48600,1.47499268271443,1.49702261634467,1.46233180131774,1.49398400480946,1919297.65698241,0.0,1.0
1986-07-25,58.88,58.88,57.5,57.75,55600,1.49094539327426,1.49094539327426,1.45600136061939,1.46233180131774,2195739.70634201,0.0,1.0
1986-07-28,58.0,58.88,57.0,58.88,22600,1.46866224201608,1.49094539327426,1.4433404792227,1.49094539327426,892512.902218159,0.0,1.0
1986-07-29,57.75,58.0,57.5,57.75,25889,1.46233180131774,1.46866224201608,1.45600136061939,1.46233180131774,1022401.17369583,0.0,1.0
1986-07-30,57.5,57.75,56.75,57.5,58089,1.45600136061939,1.46233180131774,1.43701003852436,1.45600136061939,2294034.60075003,0.0,1.0
1986-07-31,57.5,57.75,56.87,57.75,30800,1.45600136061939,1.46233180131774,1.44004865005956,1.46233180131774,1216345.01718227,0.0,1.0
1986-08-01,57.38,57.5,57.12,57.38,17489,1.45296274908419,1.45600136061939,1.44637909075791,1.45296274908419,690670.714464306,0.0,1.0
1986-08-04,58.0,58.12,57.12,57.25,25000,1.46866224201608,1.47170085355129,1.44637909075791,1.44967091992105,987293.033427167,0.0,1.0
1986-08-05,57.63,58.12,57.25,58.12,20600,1.45929318978253,1.47170085355129,1.44967091992105,1.47170085355129,813529.459543985,0.0,1.0
1986-08-06,57.38,57.63,57.12,57.63,20689,1.45296274908419,1.45929318978253,1.44637909075791,1.45929318978253,817044.222742983,0.0,1.0
1986-08-07,57.25,57.88,57.25,57.25,21689,1.44967091992105,1.46562363048088,1.44967091992105,1.44967091992105,856535.94408007,0.0,1.0
1986-08-08,57.88,57.88,57.25,57.25,9200,1.46562363048088,1.46562363048088,1.44967091992105,1.44967091992105,363323.836301196,0.0,1.0
1986-08-11,57.75,58.0,57.75,58.0,47200,1.46233180131774,1.46866224201608,1.46233180131774,1.46866224201608,1864009.24711048,0.0,1.0
1986-08-12,58.0,58.0,57.63,57.88,24689,1.46866224201608,1.46866224201608,1.45929318978253,1.46562363048088,975011.108091333,0.0,1.0
1986-08-13,58.75,59.5,58.0,58.0,109889,1.48765356411112,1.50664488620615,1.46866224201608,1.46866224201608,4339705.76601111,0.0,1.0
1986-08-14,59.75,60.0,59.0,59.0,54600,1.5129753269045,1.51930576760284,1.49398400480946,1.49398400480946,2156247.98500493,0.0,1.0
1986-08-15,60.37,60.37,59.5,59.88,38489,1.52867481983639,1.52867481983639,1.50664488620615,1.51626715606764,1519996.86254313,0.0,1.0
1986-08-18,61.0,61.0,60.13,60.25,71000,1.54462753039622,1.54462753039622,1.52259759676598,1.52563620830119,2803912.21493316,0.0,1.0
1986-08-19,62.13,62.25,61.13,61.5,77889,1.57324112235274,1.57627973388795,1.54791935955936,1.55728841179291,3075970.68322435,0.0,1.0
1986-08-20,62.62,62.87,62.0,62.0,53689,1.5856487861215,1.59197922681985,1.5699492931896,1.5699492931896,2120271.02686685,0.0,1.0
1986-08-21,62.38,62.75,62.25,62.5,104800,1.57957156305109,1.58894061528464,1.57627973388795,1.58261017458629,4138732.39612668,0.0,1.0
1986-08-22,62.13,62.75,62.13,62.62,40289,1.57324112235274,1.58894061528464,1.57324112235274,1.5856487861215,1591081.96094989,0.0,1.0
1986-08-25,61.25,62.25,61.25,62.25,45200,1.55095797109457,1.57627973388795,1.55095797109457,1.57627973388795,1785025.80443632,0.0,1.0
1986-08-26,61.62,61.88,61.37,61.37,69689,1.56032702332812,1.5669106816544,1.55399658262977,1.55399658262977,2752138.56826023,0.0,1.0
1986-08-27,61.62,61.75,61.13,61.75,24200,1.56032702332812,1.56361885249126,1.54791935955936,1.56361885249126,955699.656357497,0.0,1.0
1986-08-28,61.5,61.62,61.13,61.37,25289,1.55728841179291,1.56032702332812,1.54791935955936,1.55399658262977,998706.140893587,0.0,1.0
1986-08-29,61.75,61.75,61.5,61.62,27289,1.56361885249126,1.56361885249126,1.55728841179291,1.56032702332812,1077689.58356776,0.0,1.0
1986-09-02,59.0,61.75,59.0,61.75,66000,1.49398400480946,1.56361885249126,1.49398400480946,1.56361885249126,2606453.60824772,0.0,1.0
1986-09-03,59.75,59.75,59.0,59.0,26089,1.5129753269045,1.5129753269045,1.49398400480946,1.49398400480946,1030299.51796325,0.0,1.0
1986-09-04,61.5,61.62,60.0,60.0,38689,1.55728841179291,1.56032702332812,1.51930576760284,1.51930576760284,1527895.20681055,0.0,1.0
1986-09-05,59.0,61.62,59.0,61.62,77889,1.49398400480946,1.56032702332812,1.49398400480946,1.56032702332812,3075970.68322435,0.0,1.0
1986-09-08,58.88,59.25,58.37,59.0,25600,1.49094539327426,1.50031444550781,1.47803129424963,1.49398400480946,1010988.06622942,0.0,1.0
1986-09-09,58.88,58.88,58.5,58.63,31689,1.49094539327426,1.49094539327426,1.48132312341277,1.48461495257591,1251453.15745094,0.0,1.0
1986-09-10,58.5,58.88,58.25,58.75,29289,1.48132312341277,1.49094539327426,1.47499268271443,1.48765356411112,1156673.02624193,0.0,1.0
1986-09-11,53.75,58.5,53.25,58.5,136089,1.36104475014421,1.48132312341277,1.34838386874752,1.48132312341277,5374388.8650428,0.0,1.0
1986-09-12,50.0,54.13,49.63,54.0,203400,1.26608813966904,1.3706670200057,1.25671908743548,1.36737519084256,8032616.1199634,0.0,1.0
1986-09-15,51.0,53.0,49.75,50.5,245800,1.29140990246242,1.34205342804918,1.25975769897069,1.27874902106573,9707065.10465587,0.0,1.0
1986-09-16,51.75,51.75,50.0,51.25,84000,1.31040122455745,1.31040122455745,1.26608813966904,1.29774034316076,3317304.59231528,0.0,1.0
1986-09-17,52.0,53.0,51.88,52.0,66200,1.3167316652558,1.34205342804918,1.31369305372059,1.3167316652558,2614351.95251513,0.0,1.0
1986-09-18,54.38,55.0,52.0,52.25,225289,1.37699746070404,1.39269695363594,1.3167316652558,1.32306210595414,8897050.40831093,0.0,1.0
1986-09-19,54.25,54.25,53.25,54.13,80400,1.3737056315409,1.3737056315409,1.34838386874752,1.3706670200057,3175134.39550178,0.0,1.0
1986-09-22,54.38,54.62,54.13,54.5,111689,1.37699746070404,1.38307468377445,1.3706670200057,1.38003607223925,4410790.86441788,0.0,1.0
1986-09-23,54.5,54.75,54.0,54.25,30400,1.38003607223925,1.38636651293759,1.36737519084256,1.3737056315409,1200548.32864743,0.0,1.0
1986-09-24,55.0,55.12,54.5,54.5,106289,1.39269695363594,1.39573556517114,1.38003607223925,1.38003607223925,4197535.5691976,0.0,1.0
1986-09-25,54.5,55.25,54.25,55.0,60400,1.38003607223925,1.39902739433428,1.3737056315409,1.39269695363594,2385299.96876003,0.0,1.0
1986-09-26,54.62,55.25,54.25,54.5,47800,1.38307468377445,1.39902739433428,1.3737056315409,1.38003607223925,1887704.27991275,0.0,1.0
1986-09-29,53.87,54.62,53.62,54.38,43089,1.36408336167942,1.38307468377445,1.35775292098107,1.37699746070404,1701658.78069373,0.0,1.0
1986-09-30,53.5,53.87,53.38,53.87,19689,1.35471430944587,1.36408336167942,1.35167569791066,1.36408336167942,777552.501405898,0.0,1.0
1986-10-01,54.75,55.0,53.5,53.5,28489,1.38636651293759,1.39269695363594,1.35471430944587,1.35471430944587,1125079.64917226,0.0,1.0
1986-10-02,54.62,55.0,54.0,54.75,35289,1.38307468377445,1.39269695363594,1.36737519084256,1.38636651293759,1393623.35426446,0.0,1.0
1986-10-03,55.25,55.63,54.5,54.5,28400,1.39902739433428,1.40864966419577,1.38003607223925,1.38003607223925,1121564.88597326,0.0,1.0
1986-10-06,56.25,56.25,55.0,55.12,21200,1.42434915712766,1.42434915712766,1.39269695363594,1.39573556517114,837224.49234624,0.0,1.0
1986-10-07,57.0,57.5,55.63,56.38,41200,1.4433404792227,1.45600136061939,1.40864966419577,1.4276409862908,1627058.91908797,0.0,1.0
1986-10-08,57.38,57.75,56.63,56.75,35200,1.45296274908419,1.46233180131774,1.43397142698915,1.43701003852436,1390108.59106545,0.0,1.0
1986-10-09,57.0,57.63,57.0,57.12,25200,1.4433404792227,1.45929318978253,1.4433404792227,1.44637909075791,995191.377694584,0.0,1.0
1986-10-10,57.25,57.5,56.25,56.75,30600,1.44967091992105,1.45600136061939,1.42434915712766,1.43701003852436,1208446.67291485,0.0,1.0
1986-10-13,58.37,58.37,57.5,57.5,10200,1.47803129424963,1.47803129424963,1.45600136061939,1.45600136061939,402815.557638284,0.0,1.0
1986-10-14,59.5,59.88,58.63,58.63,51000,1.50664488620615,1.51626715606764,1.48461495257591,1.48461495257591,2014077.78819142,0.0,1.0
1986-10-15,59.12,59.5,58.75,59.25,38400,1.49702261634467,1.50664488620615,1.48765356411112,1.50031444550781,1516482.09934413,0.0,1.0
1986-10-16,59.12,59.75,58.88,59.25,33800,1.49702261634467,1.5129753269045,1.49094539327426,1.50031444550781,1334820.18119353,0.0,1.0
1986-10-17,59.0,59.25,58.75,59.25,23200,1.49398400480946,1.50031444550781,1.48765356411112,1.50031444550781,916207.935020412,0.0,1.0
1986-10-20,57.25,58.75,56.75,57.25,74400,1.44967091992105,1.48765356411112,1.43701003852436,1.44967091992105,2938184.06747924,0.0,1.0
1986-10-21,56.25,57.5,56.0,57.25,22400,1.42434915712766,1.45600136061939,1.41801871642932,1.44967091992105,884614.557950744,0.0,1.0
1986-10-22,56.25,56.75,56.0,56.25,31489,1.42434915712766,1.43701003852436,1.41801871642932,1.42434915712766,1243554.81318353,0.0,1.0
1986-10-23,56.75,57.5,56.0,56.0,30289,1.43701003852436,1.45600136061939,1.41801871642932,1.41801871642932,1196164.74757901,0.0,1.0
1986-10-24,56.0,57.12,56.0,57.0,22489,1.41801871642932,1.44637909075791,1.41801871642932,1.4433404792227,888129.321149742,0.0,1.0
1986-10-27,55.25,56.0,54.87,56.0,29089,1.39902739433428,1.41801871642932,1.3894051244728,1.41801871642932,1148774.68197452,0.0,1.0
1986-10-28,54.62,55.38,54.62,55.25,50489,1.38307468377445,1.40231922349742,1.38307468377445,1.39902739433428,1993897.51858817,0.0,1.0
1986-10-29,56.25,56.63,54.75,54.75,92289,1.42434915712766,1.43397142698915,1.38636651293759,1.38636651293759,3644651.4704784,0.0,1.0
1986-10-30,58.0,59.0,57.63,59.0,110200,1.46866224201608,1.49398400480946,1.45929318978253,1.49398400480946,4351987.69134695,0.0,1.0
1986-10-31,58.75,58.75,57.5,57.63,62689,1.48765356411112,1.48765356411112,1.45600136061939,1.45929318978253,2475696.51890062,0.0,1.0
1986-11-03,58.63,58.75,58.25,58.75,61889,1.48461495257591,1.48765356411112,1.47499268271443,1.48765356411112,2444103.14183096,0.0,1.0
1986-11-04,58.25,58.5,57.88,58.37,77089,1.47499268271443,1.48132312341277,1.46562363048088,1.47803129424963,3044377.30615467,0.0,1.0
1986-11-05,59.5,60.13,58.12,58.12,87489,1.50664488620615,1.52259759676598,1.47170085355129,1.47170085355129,3455091.20806038,0.0,1.0
1986-11-06,59.5,59.5,58.37,59.5,47000,1.50664488620615,1.50664488620615,1.47803129424963,1.50664488620615,1856110.90284308,0.0,1.0
1986-11-07,59.62,60.25,59.5,59.75,51089,1.50968349774136,1.52563620830119,1.50664488620615,1.5129753269045,2017592.55139042,0.0,1.0
1986-11-10,59.75,59.75,59.25,59.62,40289,1.5129753269045,1.5129753269045,1.50031444550781,1.50968349774136,1591081.96094988,0.0,1.0
1986-11-11,60.37,60.62,59.75,60.0,28489,1.52867481983639,1.53500526053474,1.5129753269045,1.51930576760284,1125079.64917226,0.0,1.0
1986-11-12,60.75,61.0,60.13,60.5,50400,1.53829708969788,1.54462753039622,1.52259759676598,1.53196664899953,1990382.75538917,0.0,1.0
1986-11-13,59.5,60.88,59.5,60.62,32400,1.50664488620615,1.54158891886102,1.50664488620615,1.53500526053474,1279531.77132161,0.0,1.0
1986-11-14,60.0,60.0,58.5,59.37,95200,1.51930576760284,1.51930576760284,1.48132312341277,1.50335305704301,3759611.87129066,0.0,1.0
1986-11-17,60.75,61.13,59.5,60.0,40089,1.53829708969788,1.54791935955936,1.50664488620615,1.51930576760284,1583183.61668247,0.0,1.0
1986-11-18,58.0,60.62,57.75,60.5,152489,1.46866224201608,1.53500526053474,1.46233180131774,1.53196664899953,6022053.09497101,0.0,1.0
1986-11-19,58.0,58.5,57.0,57.88,105089,1.46866224201608,1.48132312341277,1.4433404792227,1.46562363048088,4150145.5035931,0.0,1.0
1986-11-20,58.5,59.0,58.0,58.25,28800,1.48132312341277,1.49398400480946,1.46866224201608,1.47499268271443,1137361.5745081,0.0,1.0
1986-11-21,59.75,60.13,58.25,58.63,137600,1.5129753269045,1.52259759676598,1.47499268271443,1.48461495257591,5434060.85598311,0.0,1.0
1986-11-24,59.88,59.88,59.12,59.75,60089,1.51626715606764,1.51626715606764,1.49702261634467,1.5129753269045,2373018.0434242,0.0,1.0
1986-11-25,59.75,60.0,59.37,59.5,88400,1.5129753269045,1.51930576760284,1.50335305704301,1.50664488620615,3491068.16619845,0.0,1.0
1986-11-26,60.0,60.0,59.75,59.75,39089,1.51930576760284,1.51930576760284,1.5129753269045,1.5129753269045,1543691.89534538,0.0,1.0
1986-11-28,60.0,60.25,59.88,60.0,24289,1.51930576760284,1.52563620830119,1.51626715606764,1.51930576760284,959214.419556499,0.0,1.0
1986-12-01,60.75,60.75,59.12,59.88,44000,1.53829708969788,1.53829708969788,1.49702261634467,1.51626715606764,1737635.73883181,0.0,1.0
1986-12-02,31.0,31.5,30.5,31.0,101933,1.5699492931896,1.59527105598298,1.54462753039622,1.5699492931896,2012754.81552663,0.0,2.0
1986-12-03,31.5,31.5,30.75,31.0,142800,1.59527105598298,1.59527105598298,1.55728841179291,1.5699492931896,2819708.903468,0.0,1.0
1986-12-04,31.75,32.13,31.5,31.75,182400,1.60793193737967,1.62717647710264,1.59527105598298,1.60793193737967,3601644.98594231,0.0,1.0
1986-12-05,31.13,31.87,31.13,31.75,92667,1.57653295151588,1.61400916045009,1.57653295151588,1.60793193737967,1829789.67057191,0.0,1.0
1986-12-08,31.63,32.0,31.0,31.37,92178,1.60185471430926,1.62059281877637,1.5699492931896,1.58868739765671,1820133.94470499,0.0,1.0
1986-12-09,31.25,32.0,31.13,32.0,76800,1.58261017458629,1.62059281877637,1.57653295151588,1.62059281877637,1516482.09934413,0.0,1.0
1986-12-10,31.63,31.87,31.13,31.37,51600,1.60185471430926,1.61400916045009,1.57653295151588,1.58868739765671,1018886.41049684,0.0,1.0
1986-12-11,31.5,31.87,30.63,31.75,73378,1.59527105598298,1.61400916045009,1.5512111887225,1.60793193737967,1448911.76413638,0.0,1.0
1986-12-12,31.0,31.63,30.63,31.25,83778,1.5699492931896,1.60185471430926,1.5512111887225,1.58261017458629,1654268.71508923,0.0,1.0
1986-12-15,30.0,30.63,29.5,30.63,104000,1.51930576760284,1.5512111887225,1.49398400480946,1.5512111887225,2053569.50952851,0.0,1.0
1986-12-16,30.87,31.0,29.75,30.25,91200,1.56336563486332,1.5699492931896,1.50664488620615,1.53196664899953,1800822.49297116,0.0,1.0
1986-12-17,30.87,31.25,30.38,30.63,120267,1.56336563486332,1.58261017458629,1.53855030732581,1.5512111887225,2374775.42502371,0.0,1.0
1986-12-18,30.5,31.0,30.12,30.5,544444,1.54462753039622,1.5699492931896,1.52538299067325,1.54462753039622,10750515.3658244,0.0,1.0
1986-12-19,30.12,30.75,30.0,30.25,226400,1.52538299067325,1.55728841179291,1.51930576760284,1.53196664899953,4470462.85535822,0.0,1.0
1986-12-22,30.12,30.38,29.75,30.25,120400,1.52538299067325,1.53855030732581,1.50664488620615,1.53196664899953,2377401.62449262,0.0,1.0
1986-12-23,29.62,30.12,29.12,30.12,272000,1.50006122787987,1.52538299067325,1.47473946508649,1.52538299067325,5370874.1018438,0.0,1.0
1986-12-24,29.88,30.0,29.38,29.38,84044,1.51322854453243,1.51930576760284,1.48790678173905,1.48790678173905,1659521.11402706,0.0,1.0
1986-12-26,29.88,30.0,29.62,30.0,49867,1.51322854453243,1.51930576760284,1.50006122787987,1.51930576760284,984666.833958251,0.0,1.0
1986-12-29,29.5,29.88,29.38,29.75,174800,1.49398400480946,1.51322854453243,1.48790678173905,1.50664488620615,3451576.44486138,0.0,1.0
1986-12-30,28.75,29.5,28.62,29.38,135067,1.45600136061939,1.49398400480946,1.44941770229311,1.48790678173905,2667014.16291814,0.0,1.0
1986-12-31,28.62,29.12,28.62,28.75,330978,1.44941770229311,1.47473946508649,1.44941770229311,1.45600136061939,6535445.47235314,0.0,1.0
1987-01-02,29.75,29.75,28.88,28.88,32400,1.50664488620615,1.50664488620615,1.46258501894567,1.46258501894567,639765.885660805,0.0,1.0
1987-01-05,31.87,32.5,29.75,30.0,118978,1.61400916045009,1.64591458156975,1.50664488620615,1.51930576760284,2349323.01062194,0.0,1.0
1987-01-06,32.0,32.5,31.37,32.5,98667,1.62059281877637,1.64591458156975,1.58868739765671,1.64591458156975,1948264.83458316,0.0,1.0
1987-01-07,30.63,32.0,30.12,32.0,421867,1.5512111887225,1.62059281877637,1.52538299067325,1.62059281877637,8330127.00265638,0.0,1.0
1987-01-08,30.5,30.87,30.0,30.5,346000,1.54462753039622,1.56336563486332,1.51930576760284,1.54462753039622,6832067.79131601,0.0,1.0
1987-01-09,31.75,31.75,30.63,30.63,201244,1.60793193737967,1.60793193737967,1.5512111887225,1.5512111887225,3973735.98438035,0.0,1.0
1987-01-12,31.5,31.87,31.37,31.75,125778,1.59527105598298,1.61400916045009,1.58868739765671,1.60793193737967,2483594.86316805,0.0,1.0
1987-01-13,30.25,31.37,30.25,31.25,81778,1.53196664899953,1.58868739765671,1.53196664899953,1.58261017458629,1614776.99375214,0.0,1.0
1987-01-14,30.38,31.0,30.38,30.5,459867,1.53855030732581,1.5699492931896,1.53855030732581,1.54462753039622,9080469.70806102,0.0,1.0
1987-01-15,30.38,30.87,30.0,30.75,954178,1.53855030732581,1.56336563486332,1.51930576760284,1.55728841179291,18841065.8409894,0.0,1.0
1987-01-16,30.0,30.63,30.0,30.5,258444,1.51930576760284,1.5512111887225,1.51930576760284,1.54462753039622,5103199.21462102,0.0,1.0
1987-01-19,30.87,30.87,29.75,30.25,195067,1.56336563486332,1.56336563486332,1.50664488620615,1.53196664899953,3851765.80303075,0.0,1.0
1987-01-20,30.63,31.0,30.12,30.87,218578,1.5512111887225,1.5699492931896,1.52538299067325,1.56336563486332,4316010.73320887,0.0,1.0
1987-01-21,30.63,30.63,30.0,30.12,219200,1.5512111887225,1.5512111887225,1.51930576760284,1.52538299067325,4328292.6585447,0.0,1.0
1987-01-22,30.5,31.0,30.25,30.75,155244,1.54462753039622,1.5699492931896,1.53196664899953,1.55728841179291,3065426.39362735,0.0,1.0
1987-01-23,30.0,31.63,29.88,30.5,453778,1.51930576760284,1.60185471430926,1.51322854453243,1.54462753039622,8960237.16245027,0.0,1.0
1987-01-26,30.12,30.12,29.5,30.12,113778,1.52538299067325,1.52538299067325,1.49398400480946,1.52538299067325,2246644.53514553,0.0,1.0
1987-01-27,29.88,30.38,29.5,29.88,132578,1.51322854453243,1.53855030732581,1.49398400480946,1.51322854453243,2617866.71571414,0.0,1.0
1987-01-28,29.5,29.75,29.0,29.75,226844,1.49398400480946,1.50664488620615,1.46866224201608,1.50664488620615,4479230.01749505,0.0,1.0
1987-01-29,30.0,30.63,29.62,29.75,646400,1.51930576760284,1.5512111887225,1.50006122787987,1.50664488620615,12763724.3361464,0.0,1.0
1987-01-30,30.0,30.0,29.75,29.75,205067,1.51930576760284,1.51930576760284,1.50664488620615,1.50664488620615,4049224.40971618,0.0,1.0
1987-02-02,30.5,30.5,29.75,30.0,196667,1.54462753039622,1.54462753039622,1.50664488620615,1.51930576760284,3883359.18010042,0.0,1.0
1987-02-03,30.25,30.5,29.75,30.38,168578,1.53196664899953,1.54462753039622,1.50664488620615,1.53855030732581,3328717.6997817,0.0,1.0
1987-02-04,30.75,30.75,29.88,30.38,165867,1.55728841179291,1.55728841179291,1.51322854453243,1.53855030732581,3275186.67150928,0.0,1.0
1987-02-05,30.75,30.75,30.38,30.75,180844,1.55728841179291,1.55728841179291,1.53855030732581,1.55728841179291,3570920.42674206,0.0,1.0
1987-02-06,30.87,30.87,30.38,30.87,213244,1.56336563486332,1.56336563486332,1.53855030732581,1.56336563486332,4210686.31240287,0.0,1.0
1987-02-09,31.0,31.13,30.63,30.87,135244,1.5699492931896,1.57653295151588,1.5512111887225,1.56336563486332,2670509.18025648,0.0,1.0
1987-02-10,29.88,31.0,29.62,31.0,137378,1.51322854453243,1.5699492931896,1.50006122787987,1.5699492931896,2712646.84692315,0.0,1.0
1987-02-11,31.25,31.25,29.25,29.25,214800,1.58261017458629,1.58261017458629,1.48132312341277,1.48132312341277,4241410.87160312,0.0,1.0
1987-02-12,30.5,31.25,29.75,31.25,132178,1.54462753039622,1.58261017458629,1.50664488620615,1.58261017458629,2609968.37144673,0.0,1.0
1987-02-13,30.87,30.87,30.12,30.25,176978,1.56336563486332,1.56336563486332,1.52538299067325,1.53196664899953,3494582.92939747,0.0,1.0
1987-02-17,30.87,31.0,30.5,30.5,204000,1.56336563486332,1.5699492931896,1.54462753039622,1.54462753039622,4028155.57638285,0.0,1.0
1987-02-18,30.25,30.87,30.0,30.75,179200,1.53196664899953,1.56336563486332,1.51930576760284,1.55728841179291,3538458.23180297,0.0,1.0
1987-02-19,30.12,30.5,29.62,30.5,155600,1.52538299067325,1.54462753039622,1.50006122787987,1.54462753039622,3072455.92002535,0.0,1.0
1987-02-20,29.62,30.12,29.62,30.0,131778,1.50006122787987,1.52538299067325,1.50006122787987,1.51930576760284,2602070.02717931,0.0,1.0
1987-02-23,29.88,30.12,29.12,29.88,194578,1.51322854453243,1.52538299067325,1.47473946508649,1.51322854453243,3842110.07716383,0.0,1.0
1987-02-24,29.75,30.12,29.75,30.0,188044,1.50664488620615,1.52538299067325,1.50664488620615,1.51930576760284,3713090.62355557,0.0,1.0
1987-02-25,29.88,30.0,29.62,29.75,131467,1.51322854453243,1.51930576760284,1.50006122787987,1.50664488620615,2595929.06451139,0.0,1.0
1987-02-26,30.0,30.5,29.88,30.0,220578,1.51930576760284,1.54462753039622,1.51322854453243,1.51930576760284,4355502.45454596,0.0,1.0
1987-02-27,29.75,30.25,29.75,30.12,233467,1.50664488620615,1.53196664899953,1.50664488620615,1.52538299067325,4610006.85270281,0.0,1.0
1987-03-02,30.38,31.13,30.0,30.12,289867,1.53855030732581,1.57653295151588,1.51930576760284,1.52538299067325,5723673.39440866,0.0,1.0
1987-03-03,31.63,32.13,30.12,30.38,227644,1.60185471430926,1.62717647710264,1.52538299067325,1.53855030732581,4495026.70602989,0.0,1.0
1987-03-04,33.62,34.0,32.37,32.5,197200,1.70263533022692,1.72187986994989,1.63933092324347,1.64591458156975,3893883.72383674,0.0,1.0
1987-03-05,34.0,34.0,33.5,33.88,197067,1.72187986994989,1.72187986994989,1.69655810715651,1.71580264687948,3891257.52436782,0.0,1.0
1987-03-06,33.5,33.5,32.5,32.5,195467,1.69655810715651,1.69655810715651,1.64591458156975,1.64591458156975,3859664.14729815,0.0,1.0
1987-03-09,33.25,33.75,32.88,33.5,86578,1.68389722575982,1.7092189885532,1.66515912129272,1.69655810715651,1709557.12496114,0.0,1.0
1987-03-10,33.38,33.5,32.75,33.25,133467,1.6904808840861,1.69655810715651,1.65857546296644,1.68389722575982,2635420.78584847,0.0,1.0
1987-03-11,33.0,33.5,32.62,33.38,214578,1.67123634436313,1.69655810715651,1.65199180464016,1.6904808840861,4237027.29053468,0.0,1.0
1987-03-12,32.75,33.12,32.62,33.0,432844,1.65857546296644,1.67731356743354,1.65199180464016,1.67123634436313,8546877.31521495,0.0,1.0
1987-03-13,32.88,33.0,32.75,32.88,104578,1.66515912129272,1.67123634436313,1.65857546296644,1.66515912129272,2064982.61699492,0.0,1.0
1987-03-16,32.62,32.75,32.0,32.5,90578,1.65199180464016,1.65857546296644,1.62059281877637,1.64591458156975,1788540.56763531,0.0,1.0
1987-03-17,33.0,33.0,32.5,32.62,119467,1.67123634436313,1.67123634436313,1.64591458156975,1.65199180464016,2358978.73648886,0.0,1.0
1987-03-18,32.75,33.25,32.62,33.12,164000,1.65857546296644,1.68389722575982,1.65199180464016,1.67731356743354,3238321.1496411,0.0,1.0
1987-03-19,32.5,32.75,32.5,32.75,196444,1.64591458156975,1.65857546296644,1.64591458156975,1.65857546296644,3878955.85317132,0.0,1.0
1987-03-20,32.62,32.62,32.37,32.5,142267,1.65199180464016,1.65199180464016,1.63933092324347,1.64591458156975,2809184.35973165,0.0,1.0
1987-03-23,32.88,32.88,32.37,32.5,188844,1.66515912129272,1.66515912129272,1.63933092324347,1.64591458156975,3728887.31209039,0.0,1.0
1987-03-24,32.37,32.88,32.25,32.88,432444,1.63933092324347,1.66515912129272,1.63325370017306,1.66515912129272,8538978.97094753,0.0,1.0
1987-03-25,32.88,32.88,32.25,32.37,217778,1.66515912129272,1.66515912129272,1.63325370017306,1.63933092324347,4300214.04467402,0.0,1.0
1987-03-26,32.75,33.12,32.62,32.88,229867,1.65857546296644,1.67731356743354,1.65199180464016,1.66515912129272,4538921.75429604,0.0,1.0
1987-03-27,32.37,33.0,32.37,33.0,128400,1.63933092324347,1.67123634436313,1.63933092324347,1.67123634436313,2535368.50984096,0.0,1.0
1987-03-30,32.13,32.25,30.87,32.0,143600,1.62717647710264,1.63325370017306,1.56336563486332,1.62059281877637,2835505.59200283,0.0,1.0
1987-03-31,31.75,31.87,30.75,31.75,170844,1.60793193737967,1.61400916045009,1.55728841179291,1.60793193737967,3373461.82005663,0.0,1.0
1987-04-01,31.63,31.63,31.0,31.25,145378,1.60185471430926,1.60185471430926,1.5699492931896,1.58261017458629,2870613.7322715,0.0,1.0
1987-04-02,31.63,31.87,31.0,31.63,128667,1.60185471430926,1.61400916045009,1.5699492931896,1.60185471430926,2540640.65463947,0.0,1.0
1987-04-03,32.0,32.0,31.25,31.75,96444,1.62059281877637,1.62059281877637,1.58261017458629,1.60793193737967,1904369.78631699,0.0,1.0
1987-04-06,32.0,32.0,31.5,31.75,90844,1.62059281877637,1.62059281877637,1.59527105598298,1.60793193737967,1793792.96657315,0.0,1.0
1987-04-07,31.13,31.75,31.13,31.5,244844,1.57653295151588,1.60793193737967,1.57653295151588,1.59527105598298,4834655.50952883,0.0,1.0
1987-04-08,31.13,31.37,31.0,31.25,105867,1.57653295151588,1.58868739765671,1.5699492931896,1.58261017458629,2090435.03139668,0.0,1.0
1987-04-09,30.75,31.63,30.5,31.0,148800,1.55728841179291,1.60185471430926,1.54462753039622,1.5699492931896,2938184.06747925,0.0,1.0
1987-04-10,30.38,31.13,30.12,30.5,89067,1.53855030732581,1.57653295151588,1.52538299067325,1.54462753039622,1758704.57216515,0.0,1.0
1987-04-13,29.12,30.38,29.0,30.12,171867,1.47473946508649,1.53855030732581,1.46866224201608,1.52538299067325,3393661.83552054,0.0,1.0
1987-04-14,27.5,28.75,27.37,28.62,324667,1.39269695363594,1.45600136061939,1.38611329530966,1.44941770229311,6410829.34567395,0.0,1.0
1987-04-15,28.62,28.75,28.0,28.5,350800,1.44941770229311,1.45600136061939,1.41801871642932,1.4433404792227,6926847.92252501,0.0,1.0
1987-04-16,29.25,29.75,29.0,29.0,113378,1.48132312341277,1.50664488620615,1.46866224201608,1.46866224201608,2238746.19087811,0.0,1.0
1987-04-20,28.88,29.5,28.75,28.88,107600,1.46258501894567,1.49398400480946,1.45600136061939,1.46258501894567,2124654.60793526,0.0,1.0
1987-04-21,29.0,29.12,28.5,28.88,168444,1.46866224201608,1.47473946508649,1.4433404792227,1.46258501894567,3326071.75445211,0.0,1.0
1987-04-22,28.25,29.0,28.25,28.75,260667,1.43067959782601,1.46866224201608,1.43067959782601,1.45600136061939,5147094.26288718,0.0,1.0
1987-04-23,27.87,28.5,27.87,28.38,138000,1.41143505810304,1.4433404792227,1.41143505810304,1.43726325615229,2724928.77225898,0.0,1.0
1987-04-24,26.63,28.0,26.5,28.0,212578,1.34863708637546,1.41801871642932,1.34205342804918,1.41801871642932,4197535.56919759,0.0,1.0
1987-04-27,26.5,26.63,25.25,26.13,268178,1.34205342804918,1.34863708637546,1.27874902106573,1.32331532358208,5295405.4223686,0.0,1.0
1987-04-28,27.63,28.0,26.75,27.0,189467,1.39928061196222,1.41801871642932,1.35471430944587,1.36737519084256,3741188.98328689,0.0,1.0
1987-04-29,28.0,28.12,27.63,28.0,174844,1.41801871642932,1.42409593949973,1.39928061196222,1.41801871642932,3452445.26273079,0.0,1.0
1987-04-30,27.0,28.0,26.87,28.0,192044,1.36737519084256,1.41801871642932,1.36079153251628,1.41801871642932,3792074.06622973,0.0,1.0
1987-05-01,27.13,27.37,26.75,27.0,113067,1.37395884916884,1.38611329530966,1.35471430944587,1.36737519084256,2232605.22821018,0.0,1.0
1987-05-04,27.37,27.37,26.87,27.13,65244,1.38611329530966,1.38611329530966,1.36079153251628,1.37395884916884,1288298.93345844,0.0,1.0
1987-05-05,27.37,27.5,27.0,27.37,246044,1.38611329530966,1.39269695363594,1.36737519084256,1.38611329530966,4858350.54233108,0.0,1.0
1987-05-06,28.0,28.75,27.63,28.75,290000,1.41801871642932,1.45600136061939,1.39928061196222,1.45600136061939,5726299.59387756,0.0,1.0
1987-05-07,27.75,27.87,27.37,27.5,160400,1.40535783503263,1.41143505810304,1.38611329530966,1.39269695363594,3167236.05123435,0.0,1.0
1987-05-08,27.5,27.87,27.37,27.87,135378,1.39269695363594,1.41143505810304,1.38611329530966,1.41143505810304,2673155.12558606,0.0,1.0
1987-05-11,27.63,28.75,27.5,27.5,238178,1.39928061196222,1.45600136061939,1.39269695363594,1.39269695363594,4703029.60231231,0.0,1.0
1987-05-12,27.63,28.25,27.5,27.63,208800,1.39928061196222,1.43067959782601,1.39269695363594,1.39928061196222,4122935.70759184,0.0,1.0
1987-05-13,27.5,28.38,27.25,27.87,142978,1.39269695363594,1.43726325615229,1.38003607223925,1.41143505810304,2823223.66666699,0.0,1.0
1987-05-14,27.87,28.0,27.13,27.37,91067,1.41143505810304,1.41801871642932,1.37395884916884,1.38611329530966,1798196.29350224,0.0,1.0
1987-05-15,27.87,28.12,27.75,27.87,159867,1.41143505810304,1.42409593949973,1.40535783503263,1.41143505810304,3156711.50749802,0.0,1.0
1987-05-18,27.5,28.12,27.25,28.12,156000,1.39269695363594,1.42409593949973,1.38003607223925,1.42409593949973,3080354.26429276,0.0,1.0
1987-05-19,26.25,27.25,26.25,27.13,349778,1.32939254665249,1.38003607223925,1.32939254665249,1.37395884916884,6906667.65292173,0.0,1.0
1987-05-20,25.62,26.37,25.0,26.25,205067,1.29748712553283,1.3354697697229,1.26608813966904,1.32939254665249,4049224.40971617,0.0,1.0
1987-05-21,26.0,26.25,25.62,26.0,187067,1.3167316652558,1.32939254665249,1.29748712553283,1.3167316652558,3693798.91768239,0.0,1.0
1987-05-22,26.0,26.63,26.0,26.25,129467,1.3167316652558,1.34863708637546,1.3167316652558,1.32939254665249,2556437.34317429,0.0,1.0
1987-05-26,26.87,27.13,26.25,26.25,124044,1.36079153251628,1.37395884916884,1.32939254665249,1.32939254665249,2449355.54076879,0.0,1.0
1987-05-27,26.87,27.25,26.63,27.0,203867,1.36079153251628,1.38003607223925,1.34863708637546,1.36737519084256,4025529.37691392,0.0,1.0
1987-05-28,27.13,27.25,26.63,26.87,225200,1.37395884916884,1.38003607223925,1.34863708637546,1.36079153251628,4446767.82255595,0.0,1.0
1987-05-29,26.75,27.5,26.5,27.37,366000,1.35471430944587,1.39269695363594,1.34205342804918,1.38611329530966,7226985.00468685,0.0,1.0
1987-06-01,27.25,27.25,26.87,27.0,146844,1.38003607223925,1.38003607223925,1.36079153251628,1.36737519084256,2899561.16401157,0.0,1.0
1987-06-02,27.25,27.75,27.0,27.5,148844,1.38003607223925,1.40535783503263,1.36737519084256,1.39269695363594,2939052.88534866,0.0,1.0
1987-06-03,28.25,28.5,27.0,27.0,219067,1.43067959782601,1.4433404792227,1.36737519084256,1.36737519084256,4325666.45907578,0.0,1.0
1987-06-04,28.75,28.75,28.12,28.25,109867,1.45600136061939,1.45600136061939,1.42409593949973,1.43067959782601,2169418.47407085,0.0,1.0
1987-06-05,29.25,29.38,28.75,28.88,205244,1.48132312341277,1.48790678173905,1.45600136061939,1.46258501894567,4052719.42705451,0.0,1.0
1987-06-08,29.38,29.5,28.88,29.25,138800,1.48790678173905,1.49398400480946,1.46258501894567,1.48132312341277,2740725.46079381,0.0,1.0
1987-06-09,29.62,29.75,29.25,29.38,142044,1.50006122787987,1.50664488620615,1.48132312341277,1.48790678173905,2804781.03280257,0.0,1.0
1987-06-10,30.38,30.5,29.75,29.75,249378,1.53855030732581,1.54462753039622,1.50664488620615,1.50664488620615,4924183.2418,0.0,1.0
1987-06-11,30.25,30.5,30.0,30.25,137067,1.53196664899953,1.54462753039622,1.51930576760284,1.53196664899953,2706505.88425523,0.0,1.0
1987-06-12,31.0,31.37,30.5,30.5,196400,1.5699492931896,1.58868739765671,1.54462753039622,1.54462753039622,3878087.03530192,0.0,1.0
1987-06-15,31.37,31.5,31.0,31.13,269600,1.58868739765671,1.59527105598298,1.5699492931896,1.57653295151588,5323484.03623927,0.0,1.0
1987-06-16,31.63,31.75,31.13,31.37,97778,1.60185471430926,1.60793193737967,1.57653295151588,1.58868739765671,1930710.76444883,0.0,1.0
1987-06-17,31.5,31.87,31.25,31.37,164044,1.59527105598298,1.61400916045009,1.58261017458629,1.58868739765671,3239189.96751053,0.0,1.0
1987-06-18,31.37,31.5,31.0,31.5,230978,1.58868739765671,1.59527105598298,1.5699492931896,1.59527105598298,4560859.40549879,0.0,1.0
1987-06-19,31.5,31.87,31.37,31.63,217600,1.59527105598298,1.61400916045009,1.58868739765671,1.60185471430926,4296699.28147504,0.0,1.0
1987-06-22,32.37,32.37,31.75,31.75,177600,1.63933092324347,1.63933092324347,1.60793193737967,1.60793193737967,3506864.85473329,0.0,1.0
1987-06-23,32.13,32.5,31.87,32.13,280800,1.62717647710264,1.64591458156975,1.61400916045009,1.62717647710264,5544637.67572698,0.0,1.0
1987-06-24,31.25,32.5,31.25,32.37,190267,1.58261017458629,1.64591458156975,1.58261017458629,1.63933092324347,3756985.67182174,0.0,1.0
1987-06-25,31.63,31.87,31.25,31.5,149200,1.60185471430926,1.61400916045009,1.58261017458629,1.59527105598298,2946082.41174667,0.0,1.0
1987-06-26,31.25,31.63,31.25,31.5,216800,1.58261017458629,1.60185471430926,1.58261017458629,1.59527105598298,4280902.59294021,0.0,1.0
1987-06-29,32.5,32.75,31.25,31.25,211378,1.64591458156975,1.65857546296644,1.58261017458629,1.58261017458629,4173840.53639534,0.0,1.0
1987-06-30,31.63,32.75,31.5,32.5,166667,1.60185471430926,1.65857546296644,1.59527105598298,1.64591458156975,3290983.36004412,0.0,1.0
1987-07-01,31.0,31.37,30.75,31.25,164000,1.5699492931896,1.58868739765671,1.55728841179291,1.58261017458629,3238321.14964111,0.0,1.0
1987-07-02,30.25,31.25,30.12,31.13,79600,1.53196664899953,1.58261017458629,1.52538299067325,1.57653295151588,1571770.50921605,0.0,1.0
1987-07-06,30.75,31.0,30.0,30.38,218578,1.55728841179291,1.5699492931896,1.51930576760284,1.53855030732581,4316010.73320887,0.0,1.0
1987-07-07,31.0,31.0,30.38,30.5,69867,1.5699492931896,1.5699492931896,1.53855030732581,1.54462753039622,1379584.04732912,0.0,1.0
1987-07-08,31.25,31.37,30.87,31.0,223600,1.58261017458629,1.58868739765671,1.56336563486332,1.5699492931896,4415174.4454863,0.0,1.0
1987-07-09,31.0,31.5,30.87,31.0,163067,1.5699492931896,1.59527105598298,1.56336563486332,1.5699492931896,3219898.26163736,0.0,1.0
1987-07-10,31.25,31.5,31.13,31.25,92444,1.58261017458629,1.59527105598298,1.57653295151588,1.58261017458629,1825386.34364282,0.0,1.0
1987-07-13,31.25,31.25,30.63,31.25,191600,1.58261017458629,1.58261017458629,1.5512111887225,1.58261017458629,3783306.90409291,0.0,1.0
1987-07-14,31.0,31.5,30.75,31.0,196844,1.5699492931896,1.59527105598298,1.55728841179291,1.5699492931896,3886854.19743875,0.0,1.0
1987-07-15,30.63,31.25,30.63,30.75,170044,1.5512111887225,1.58261017458629,1.5512111887225,1.55728841179291,3357665.13152179,0.0,1.0
1987-07-16,30.25,30.87,30.25,30.75,62000,1.53196664899953,1.56336563486332,1.53196664899953,1.55728841179291,1224243.36144969,0.0,1.0
1987-07-17,31.0,31.25,30.38,30.5,126000,1.5699492931896,1.58261017458629,1.53855030732581,1.54462753039622,2487978.44423647,0.0,1.0
1987-07-20,30.0,30.75,30.0,30.0,189244,1.51930576760284,1.55728841179291,1.51930576760284,1.51930576760284,3736785.65635782,0.0,1.0
1987-07-21,29.75,31.0,29.75,30.12,393644,1.50664488620615,1.5699492931896,1.50664488620615,1.52538299067325,7772839.57700808,0.0,1.0
1987-07-22,29.75,30.12,29.38,29.75,243378,1.50664488620615,1.52538299067325,1.48790678173905,1.50664488620615,4805708.07778875,0.0,1.0
1987-07-23,29.5,30.0,29.0,30.0,138978,1.49398400480946,1.51930576760284,1.46866224201608,1.51930576760284,2744240.22399282,0.0,1.0
1987-07-24,30.38,30.38,29.75,29.75,108000,1.53855030732581,1.53855030732581,1.50664488620615,1.50664488620615,2132552.95220268,0.0,1.0
1987-07-27,30.25,30.75,30.12,30.38,89644,1.53196664899953,1.55728841179291,1.52538299067325,1.53855030732581,1770097.9337709,0.0,1.0
1987-07-28,30.5,30.5,29.75,30.5,79644,1.54462753039622,1.54462753039622,1.50664488620615,1.54462753039622,1572639.32708547,0.0,1.0
1987-07-29,31.0,31.0,30.0,30.5,71867,1.5699492931896,1.5699492931896,1.51930576760284,1.54462753039622,1419075.76866621,0.0,1.0
1987-07-30,30.75,31.25,30.63,31.13,161644,1.55728841179291,1.58261017458629,1.5512111887225,1.57653295151588,3191799.90190603,0.0,1.0
1987-07-31,30.0,30.75,29.62,30.75,178178,1.51930576760284,1.55728841179291,1.50006122787987,1.55728841179291,3518277.96219972,0.0,1.0
1987-08-03,30.5,30.87,29.62,29.88,139867,1.54462753039622,1.56336563486332,1.50006122787987,1.51322854453243,2761794.29412716,0.0,1.0
1987-08-04,30.63,30.75,30.0,30.38,65467,1.5512111887225,1.55728841179291,1.51930576760284,1.53855030732581,1292702.26038753,0.0,1.0
1987-08-05,30.75,31.13,30.5,30.75,179644,1.55728841179291,1.57653295151588,1.54462753039622,1.55728841179291,3547225.39393981,0.0,1.0
1987-08-06,31.25,31.37,30.5,30.63,162844,1.58261017458629,1.58868739765671,1.54462753039622,1.5512111887225,3215494.93470828,0.0,1.0
1987-08-07,31.37,31.5,31.13,31.25,142800,1.58868739765671,1.59527105598298,1.57653295151588,1.58261017458629,2819708.90346798,0.0,1.0
1987-08-10,31.75,31.75,31.0,31.13,124667,1.60793193737967,1.60793193737967,1.5699492931896,1.57653295151588,2461657.2119653,0.0,1.0
1987-08-11,31.75,31.87,31.5,31.75,221778,1.60793193737967,1.61400916045009,1.59527105598298,1.60793193737967,4379197.48734822,0.0,1.0
1987-08-12,31.0,31.87,30.87,31.75,108267,1.5699492931896,1.61400916045009,1.56336563486332,1.60793193737967,2137825.09700119,0.0,1.0
1987-08-13,31.75,32.0,31.13,31.25,143644,1.60793193737967,1.62059281877637,1.57653295151588,1.58261017458629,2836374.40987225,0.0,1.0
1987-08-14,31.25,31.87,31.0,31.5,222844,1.58261017458629,1.61400916045009,1.5699492931896,1.59527105598298,4400246.57482088,0.0,1.0
1987-08-17,31.75,31.87,31.25,31.5,240044,1.60793193737967,1.61400916045009,1.58261017458629,1.59527105598298,4739875.37831983,0.0,1.0
1987-08-18,31.75,32.0,31.13,32.0,196000,1.60793193737967,1.62059281877637,1.57653295151588,1.62059281877637,3870188.6910345,0.0,1.0
1987-08-19,32.0,32.0,31.5,31.75,190667,1.62059281877637,1.62059281877637,1.59527105598298,1.60793193737967,3764884.01608914,0.0,1.0
1987-08-20,32.0,32.13,31.5,32.0,146178,1.62059281877637,1.62717647710264,1.59527105598298,1.62059281877637,2886410.42080632,0.0,1.0
1987-08-21,32.5,32.5,31.87,32.13,282844,1.64591458156975,1.64591458156975,1.61400916045009,1.62717647710264,5584998.21493346,0.0,1.0
1987-08-24,33.25,33.5,32.62,32.62,211778,1.68389722575982,1.69655810715651,1.65199180464016,1.65199180464016,4181738.88066276,0.0,1.0
1987-08-25,33.88,34.12,33.5,33.5,191867,1.71580264687948,1.7279570930203,1.69655810715651,1.69655810715651,3788579.0488914,0.0,1.0
1987-08-26,34.88,35.63,34.12,34.5,383467,1.76644617246624,1.80442881665631,1.7279570930203,1.74720163274327,7571885.9529843,0.0,1.0
1987-08-27,35.37,35.87,34.5,34.88,317067,1.79126150000375,1.81658326279713,1.74720163274327,1.76644617246624,6260760.80459303,0.0,1.0
1987-08-28,35.25,35.63,35.13,35.37,194978,1.78518427693334,1.80442881665631,1.77910705386293,1.79126150000375,3850008.42143124,0.0,1.0
1987-08-31,35.37,36.13,35.13,35.37,242844,1.79126150000375,1.82975057944969,1.77910705386293,1.79126150000375,4795163.78819174,0.0,1.0
1987-09-01,35.13,36.13,35.0,35.87,231644,1.77910705386293,1.82975057944969,1.77252339553665,1.81658326279713,4574010.14870405,0.0,1.0
1987-09-02,35.0,35.5,34.88,35.13,222578,1.77252339553665,1.79784515833003,1.76644617246624,1.77910705386293,4394994.17588304,0.0,1.0
1987-09-03,34.38,35.63,34.38,35.5,215467,1.74112440967286,1.80442881665631,1.74112440967286,1.79784515833003,4254581.36066902,0.0,1.0
1987-09-04,33.12,34.62,33.0,34.38,164844,1.67731356743354,1.75327885581368,1.67123634436313,1.74112440967286,3254986.65604535,0.0,1.0
1987-09-08,32.75,33.38,31.87,33.38,125867,1.65857546296644,1.6904808840861,1.61400916045009,1.6904808840861,2485352.24476754,0.0,1.0
1987-09-09,33.0,33.12,32.25,32.62,114000,1.67123634436313,1.67731356743354,1.63325370017306,1.65199180464016,2251028.11621393,0.0,1.0
1987-09-10,33.5,33.88,33.25,33.25,84844,1.69655810715651,1.71580264687948,1.68389722575982,1.68389722575982,1675317.80256189,0.0,1.0
1987-09-11,34.25,34.5,33.25,33.25,190800,1.73454075134658,1.74720163274327,1.68389722575982,1.68389722575982,3767510.21555806,0.0,1.0
1987-09-14,34.5,34.5,33.75,34.25,88578,1.74720163274327,1.74720163274327,1.7092189885532,1.73454075134658,1749048.84629823,0.0,1.0
1987-09-15,34.12,34.25,33.62,34.25,134400,1.7279570930203,1.73454075134658,1.70263533022692,1.73454075134658,2653843.67385222,0.0,1.0
1987-09-16,33.62,34.25,33.5,34.12,142800,1.70263533022692,1.73454075134658,1.69655810715651,1.7279570930203,2819708.90346799,0.0,1.0
1987-09-17,34.0,34.12,33.25,33.88,142400,1.72187986994989,1.7279570930203,1.68389722575982,1.71580264687948,2811810.55920057,0.0,1.0
1987-09-18,34.5,34.5,34.12,34.25,119778,1.74720163274327,1.74720163274327,1.7279570930203,1.73454075134658,2365119.69915678,0.0,1.0
1987-09-21,34.25,34.62,33.75,34.25,166667,1.73454075134658,1.75327885581368,1.7092189885532,1.73454075134658,3290983.36004411,0.0,1.0
1987-09-22,36.0,36.0,34.38,34.5,295067,1.82316692112341,1.82316692112341,1.74112440967286,1.74720163274327,5826351.86988508,0.0,1.0
1987-09-23,35.87,36.0,35.63,36.0,245467,1.81658326279713,1.82316692112341,1.80442881665631,1.82316692112341,4846957.18072533,0.0,1.0
1987-09-24,36.37,36.63,35.25,35.87,164400,1.84190502559051,1.85507234224307,1.78518427693334,1.81658326279713,3246219.49390853,0.0,1.0
1987-09-25,36.87,37.25,36.37,36.63,234044,1.86722678838389,1.88647132810686,1.84190502559051,1.85507234224307,4621400.21430856,0.0,1.0
1987-09-28,38.0,38.0,36.63,37.0,136000,1.92445397229693,1.92445397229693,1.85507234224307,1.87381044671017,2685437.0509219,0.0,1.0
1987-09-29,36.25,37.88,36.13,36.25,77600,1.8358278025201,1.91837674922652,1.82975057944969,1.8358278025201,1532278.78787896,0.0,1.0
1987-09-30,36.87,36.87,34.88,36.0,247867,1.86722678838389,1.86722678838389,1.76644617246624,1.82316692112341,4894347.24632984,0.0,1.0
1987-10-01,36.75,37.0,36.37,37.0,122178,1.86114956531348,1.87381044671017,1.84190502559051,1.87381044671017,2412509.76476129,0.0,1.0
1987-10-02,36.37,36.87,36.13,36.75,135378,1.84190502559051,1.86722678838389,1.82975057944969,1.86114956531348,2673155.12558606,0.0,1.0
1987-10-05,35.75,36.75,35.5,36.5,183067,1.81050603972672,1.86114956531348,1.79784515833003,1.84848868391679,3614815.47500822,0.0,1.0
1987-10-06,34.75,35.75,34.5,35.5,114267,1.75986251413996,1.81050603972672,1.74720163274327,1.79784515833003,2256300.26101244,0.0,1.0
1987-10-07,34.75,35.0,34.5,34.62,68578,1.75986251413996,1.77252339553665,1.74720163274327,1.75327885581368,1354131.63292736,0.0,1.0
1987-10-08,35.0,35.25,34.5,34.62,155644,1.77252339553665,1.78518427693334,1.74720163274327,1.75327885581368,3073324.73789476,0.0,1.0
1987-10-09,34.38,35.0,34.12,35.0,75467,1.74112440967286,1.77252339553665,1.7279570930203,1.77252339553665,1490160.86707296,0.0,1.0
1987-10-12,33.88,34.25,33.62,34.12,83067,1.71580264687948,1.73454075134658,1.70263533022692,1.7279570930203,1640229.40815389,0.0,1.0
1987-10-13,36.0,36.25,33.88,33.88,119778,1.82316692112341,1.8358278025201,1.71580264687948,1.71580264687948,2365119.69915678,0.0,1.0
1987-10-14,34.25,35.5,34.0,35.5,120578,1.73454075134658,1.79784515833003,1.72187986994989,1.79784515833003,2380916.38769162,0.0,1.0
1987-10-15,32.75,34.0,32.25,34.0,171467,1.65857546296644,1.72187986994989,1.63325370017306,1.72187986994989,3385763.49125311,0.0,1.0
1987-10-16,31.13,32.62,30.75,32.62,196978,1.57653295151588,1.65199180464016,1.55728841179291,1.65199180464016,3889500.14276834,0.0,1.0
1987-10-19,24.5,28.75,23.62,24.5,569378,1.24922384564864,1.46592594132239,1.20435376466208,1.24922384564864,11166742.4926209,0.167,1.0
1987-10-20,25.62,27.5,24.38,24.38,387778,1.30633122144972,1.40219003083011,1.24310519824139,1.24310519824139,7605171.02926977,0.0,1.0
1987-10-21,28.25,29.5,26.25,26.25,427600,1.44043157712548,1.50416748761776,1.33845412033783,1.33845412033783,8386167.16811097,0.0,1.0
1987-10-22,27.0,28.0,25.5,27.75,329867,1.3766956666332,1.42768439502702,1.30021257404247,1.41493721292857,6469410.20870735,0.0,1.0
1987-10-23,25.75,27.75,25.5,26.0,232667,1.31295975614092,1.41493721292857,1.30021257404247,1.32570693823938,4563106.53999738,0.0,1.0
1987-10-26,23.88,25.0,23.5,25.0,118578,1.21761083404447,1.27471820984556,1.19823511725482,1.27471820984556,2325572.80276021,0.0,1.0
1987-10-27,24.12,25.88,24.0,24.75,189067,1.22984812885899,1.31958829083212,1.22372948145173,1.2619710277471,3708015.59395052,0.0,1.0
1987-10-28,23.0,24.12,22.63,23.62,182667,1.17274075305791,1.22984812885899,1.1538749235522,1.20435376466208,3582497.65691611,0.0,1.0
1987-10-29,24.62,25.0,23.13,23.13,135067,1.2553424930559,1.27471820984556,1.17936928774911,1.17936928774911,2648958.00022275,0.0,1.0
1987-10-30,27.13,27.5,25.75,26.0,244178,1.3833242013244,1.40219003083011,1.31295975614092,1.32570693823938,4788862.31706033,0.0,1.0
1987-11-02,27.25,27.25,26.5,27.0,198444,1.38944284873166,1.38944284873166,1.35120130243629,1.3766956666332,3891918.98388356,0.0,1.0
1987-11-03,26.0,27.13,25.25,27.0,336800,1.32570693823938,1.3833242013244,1.28746539194401,1.3766956666332,6605381.43643539,0.0,1.0
1987-11-04,26.37,26.63,25.5,26.0,98978,1.34457276774509,1.35782983712749,1.30021257404247,1.32570693823938,1941174.12059235,0.0,1.0
1987-11-05,26.63,26.75,25.75,26.37,126800,1.35782983712749,1.36394848453474,1.31295975614092,1.34457276774509,2486824.12749408,0.0,1.0
1987-11-06,26.63,27.0,26.25,26.75,98267,1.35782983712749,1.3766956666332,1.33845412033783,1.36394848453474,1927229.86227493,0.0,1.0
1987-11-09,25.5,26.37,24.75,26.37,126400,1.30021257404247,1.34457276774509,1.2619710277471,1.34457276774509,2478979.25642943,0.0,1.0
1987-11-10,23.37,24.62,23.0,24.62,168044,1.19160658256363,1.2553424930559,1.17274075305791,1.2553424930559,3295708.78297015,0.0,1.0
1987-11-11,24.62,24.88,24.0,24.0,114178,1.2553424930559,1.2685995624383,1.22372948145173,1.22372948145173,2239279.22104906,0.0,1.0
1987-11-12,26.0,26.0,25.12,25.12,122044,1.32570693823938,1.32570693823938,1.28083685725281,1.28083685725281,2393548.61053539,0.0,1.0
1987-11-13,25.25,26.25,25.25,26.13,123200,1.28746539194401,1.33845412033783,1.28746539194401,1.33233547293057,2416220.28791224,0.0,1.0
1987-11-16,25.62,26.25,25.5,26.0,134800,1.30633122144972,1.33845412033783,1.30021257404247,1.32570693823938,2643721.5487871,0.0,1.0
1987-11-17,25.12,25.38,24.0,25.38,117644,1.28083685725281,1.29409392663521,1.22372948145173,1.29409392663521,2307255.02882425,0.0,1.0
1987-11-18,24.62,25.0,24.12,24.88,226400,1.2553424930559,1.27471820984556,1.22984812885899,1.2685995624383,4440197.02259198,0.0,1.0
1987-11-19,23.37,24.5,23.13,24.5,191467,1.19160658256363,1.24922384564864,1.17936928774911,1.24922384564864,3755084.8203384,0.0,1.0
1987-11-20,23.62,23.88,23.0,23.62,182400,1.20435376466208,1.21761083404447,1.17274075305791,1.20435376466208,3577261.20548046,0.0,1.0
1987-11-23,24.62,24.62,23.5,23.5,196044,1.2553424930559,1.2553424930559,1.19823511725482,1.19823511725482,3844849.75749568,0.0,1.0
1987-11-24,25.0,25.88,24.62,25.12,105867,1.27471820984556,1.31958829083212,1.2553424930559,1.28083685725281,2076282.41250328,0.0,1.0
1987-11-25,24.0,25.12,23.62,25.0,111778,1.22372948145173,1.28083685725281,1.20435376466208,1.27471820984556,2192209.99466116,0.0,1.0
1987-11-27,23.5,24.0,23.5,23.75,46444,1.19823511725482,1.22372948145173,1.19823511725482,1.21098229935328,910867.979316527,0.0,1.0
1987-11-30,22.5,23.0,22.0,23.0,238844,1.147246388861,1.17274075305791,1.12175202466409,1.17274075305791,4684250.96141323,0.0,1.0
1987-12-01,22.75,23.25,22.37,23.0,170800,1.15999357095946,1.18548793515637,1.1406178541698,1.17274075305791,3349759.94460559,0.0,1.0
1987-12-02,22.75,22.87,22.37,22.87,109644,1.15999357095946,1.16611221836671,1.1406178541698,1.16611221836671,2150357.60753124,0.0,1.0
1987-12-03,21.75,22.63,21.63,22.5,171867,1.10900484256563,1.1538749235522,1.10288619515837,1.147246388861,3370686.13817057,0.0,1.0
1987-12-04,21.75,21.87,20.88,20.88,168444,1.10900484256563,1.11512348997289,1.06464464886301,1.06464464886301,3303553.65403482,0.0,1.0
1987-12-07,22.0,22.37,21.63,21.75,160444,1.12175202466409,1.1406178541698,1.10288619515837,1.10900484256563,3146656.23274181,0.0,1.0
1987-12-08,22.75,22.87,21.25,21.25,152400,1.15999357095946,1.16611221836671,1.08351047836872,1.08351047836872,2988895.87563168,0.0,1.0
1987-12-09,23.37,23.75,22.5,22.5,160578,1.19160658256363,1.21098229935328,1.147246388861,1.147246388861,3149284.26454846,0.0,1.0
1987-12-10,22.75,24.0,22.0,22.75,141467,1.15999357095946,1.22372948145173,1.12175202466409,1.15999357095946,2774475.93725714,0.0,1.0
1987-12-11,23.37,23.37,22.5,22.5,96400,1.19160658256363,1.19160658256363,1.147246388861,1.147246388861,1890613.92658067,0.0,1.0
1987-12-14,24.25,24.5,23.13,23.13,116444,1.23647666355019,1.24922384564864,1.17936928774911,1.17936928774911,2283720.41563029,0.0,1.0
1987-12-15,24.62,24.88,24.0,24.12,141244,1.2553424930559,1.2685995624383,1.22372948145173,1.22984812885899,2770102.42163861,0.0,1.0
1987-12-16,24.62,24.88,24.12,24.62,272444,1.2553424930559,1.2685995624383,1.22984812885899,1.2553424930559,5343220.13084386,0.0,1.0
1987-12-17,23.62,25.0,23.5,24.88,127867,1.20435376466208,1.27471820984556,1.19823511725482,1.2685995624383,2507750.32105904,0.0,1.0
1987-12-18,25.25,25.38,24.25,25.25,332044,1.28746539194401,1.29409392663521,1.23647666355019,1.28746539194401,6512105.91947672,0.0,1.0
1987-12-21,25.75,25.88,25.0,25.12,87378,1.31295975614092,1.31958829083212,1.27471820984556,1.28083685725281,1713672.8597175,0.0,1.0
1987-12-22,26.0,26.0,25.12,25.62,112978,1.32570693823938,1.32570693823938,1.28083685725281,1.30633122144972,2215744.6078551,0.0,1.0
1987-12-23,26.75,27.5,26.25,26.25,226667,1.36394848453474,1.40219003083011,1.33845412033783,1.33845412033783,4445433.47402764,0.0,1.0
1987-12-24,26.5,26.63,25.75,26.25,111467,1.35120130243629,1.35782983712749,1.31295975614092,1.33845412033783,2186110.60740839,0.0,1.0
1987-12-28,25.25,26.25,24.75,26.25,65644,1.28746539194401,1.33845412033783,1.2619710277471,1.33845412033783,1287421.79041973,0.0,1.0
1987-12-29,24.75,25.62,24.5,25.5,70267,1.2619710277471,1.30633122144972,1.24922384564864,1.30021257404247,1378088.88774943,0.0,1.0
1987-12-30,25.25,25.62,24.88,25.0,133378,1.28746539194401,1.30633122144972,1.2685995624383,1.27471820984556,2615833.03215226,0.0,1.0
1987-12-31,25.38,26.0,24.75,25.12,112178,1.29409392663521,1.32570693823938,1.2619710277471,1.28083685725281,2200054.8657258,0.0,1.0
1988-01-04,27.0,27.25,25.62,25.62,113378,1.3766956666332,1.38944284873166,1.30633122144972,1.30633122144972,2223589.47891975,0.0,1.0
1988-01-05,27.0,27.75,26.37,27.5,111644,1.3766956666332,1.41493721292857,1.34457276774509,1.40219003083011,2189581.9628545,0.0,1.0
1988-01-06,26.87,27.25,26.37,26.87,73778,1.370067131942,1.38944284873166,1.34457276774509,1.370067131942,1446947.2435194,0.0,1.0
1988-01-07,27.37,27.37,26.25,26.63,108667,1.39556149613891,1.39556149613891,1.33845412033783,1.35782983712749,2131196.50995584,0.0,1.0
1988-01-08,26.0,27.5,26.0,27.37,112400,1.32570693823938,1.40219003083011,1.32570693823938,1.39556149613891,2204408.76916668,0.0,1.0
1988-01-11,25.75,26.25,25.0,26.0,116044,1.31295975614092,1.33845412033783,1.27471820984556,1.32570693823938,2275875.54456565,0.0,1.0
1988-01-12,25.75,26.0,25.12,26.0,68444,1.31295975614092,1.32570693823938,1.28083685725281,1.32570693823938,1342335.88787228,0.0,1.0
1988-01-13,25.5,26.13,25.0,25.5,93600,1.30021257404247,1.33233547293057,1.27471820984556,1.30021257404247,1835699.82912812,0.0,1.0
1988-01-14,25.25,25.75,24.75,25.62,84444,1.28746539194401,1.31295975614092,1.2619710277471,1.30633122144972,1656130.73045829,0.0,1.0
1988-01-15,25.75,26.87,25.62,25.75,106267,1.31295975614092,1.370067131942,1.30633122144972,1.31295975614092,2084127.28356794,0.0,1.0
1988-01-18,25.88,26.0,25.62,26.0,32400,1.31958829083212,1.32570693823938,1.30633122144972,1.32570693823938,635434.556236659,0.0,1.0
1988-01-19,25.0,25.75,24.88,25.62,139644,1.27471820984556,1.31295975614092,1.2685995624383,1.30633122144972,2738722.93737999,0.0,1.0
1988-01-20,25.0,25.5,23.75,25.25,150800,1.27471820984556,1.30021257404247,1.21098229935328,1.28746539194401,2957516.39137309,0.0,1.0
1988-01-21,25.75,25.75,24.75,25.25,92578,1.31295975614092,1.31295975614092,1.2619710277471,1.28746539194401,1815656.18355795,0.0,1.0
1988-01-22,26.0,26.37,25.5,26.0,60844,1.32570693823938,1.34457276774509,1.30021257404247,1.32570693823938,1193283.33764393,0.0,1.0
1988-01-25,27.0,27.5,25.88,25.88,169867,1.38521078427497,1.41086283583562,1.32775018877912,1.32775018877912,3310982.7414465,0.167,1.0
1988-01-26,26.13,27.25,26.0,27.25,93867,1.34057621455944,1.39803681005529,1.33390668115367,1.39803681005529,1829619.74363096,0.0,1.0
1988-01-27,26.13,27.13,25.88,26.37,118667,1.34057621455944,1.39188031768074,1.32775018877912,1.35288919930855,2313011.87976024,0.0,1.0
1988-01-28,27.13,27.25,26.37,26.37,120800,1.39188031768074,1.39803681005529,1.35288919930855,1.35288919930855,2354587.50179103,0.0,1.0
1988-01-29,26.5,27.0,26.25,27.0,69600,1.35955873271432,1.38521078427497,1.346732706934,1.38521078427497,1356616.64010477,0.0,1.0
1988-02-01,27.0,27.5,26.75,26.75,106044,1.38521078427497,1.41086283583562,1.37238475849464,1.37238475849464,2066969.18079411,0.0,1.0
1988-02-02,27.87,27.87,26.87,27.13,120844,1.42984535399049,1.42984535399049,1.3785412508692,1.39188031768074,2355445.13300031,0.0,1.0
1988-02-03,27.75,29.0,27.5,27.87,303644,1.42368886161594,1.48781899051756,1.41086283583562,1.42984535399049,5918512.97511455,0.0,1.0
1988-02-04,27.75,28.0,26.87,27.87,120667,1.42368886161594,1.43651488739626,1.3785412508692,1.42984535399049,2351995.11654486,0.0,1.0
1988-02-05,27.63,28.0,27.5,28.0,94444,1.41753236924138,1.43651488739626,1.41086283583562,1.43651488739626,1840866.40744332,0.0,1.0
1988-02-08,26.5,27.0,26.5,26.75,110178,1.35955873271432,1.38521078427497,1.35955873271432,1.37238475849464,2147547.53122792,0.0,1.0
1988-02-09,26.37,26.75,26.0,26.5,106444,1.35288919930855,1.37238475849464,1.33390668115367,1.35955873271432,2074765.82815104,0.0,1.0
1988-02-10,26.37,26.87,26.0,26.5,143378,1.35288919930855,1.3785412508692,1.33390668115367,1.35955873271432,2794669.26185262,0.0,1.0
1988-02-11,26.25,26.75,26.13,26.37,147244,1.346732706934,1.37238475849464,1.34057621455944,1.35288919930855,2870023.85855727,0.0,1.0
1988-02-12,26.0,26.63,25.75,26.13,137067,1.33390668115367,1.36622826612009,1.32108065537335,1.34057621455944,2671657.65817875,0.0,1.0
1988-02-16,25.88,26.0,25.62,26.0,86178,1.32775018877912,1.33390668115367,1.31441112196758,1.33390668115367,1679748.68981248,0.0,1.0
1988-02-17,25.38,26.25,25.25,25.75,212444,1.30209813721847,1.346732706934,1.2954286038127,1.32108065537335,4140877.37773589,0.0,1.0
1988-02-18,25.25,25.5,25.12,25.38,63378,1.2954286038127,1.30825462959303,1.28875907040693,1.30209813721847,1235339.79046782,0.0,1.0
1988-02-19,25.25,25.25,24.75,25.12,213378,1.2954286038127,1.2954286038127,1.26977655225205,1.28875907040693,4159082.54931431,0.0,1.0
1988-02-22,25.12,25.12,24.75,25.0,236978,1.28875907040693,1.28875907040693,1.26977655225205,1.28260257803238,4619084.74337283,0.0,1.0
1988-02-23,24.75,25.25,24.5,25.25,215378,1.26977655225205,1.2954286038127,1.25695052647173,1.2954286038127,4198065.78609894,0.0,1.0
1988-02-24,24.88,25.12,24.38,24.88,236267,1.27644608565782,1.28875907040693,1.25079403409717,1.27644608565782,4605226.20269589,0.0,1.0
1988-02-25,24.88,25.75,24.75,25.12,279600,1.27644608565782,1.32108065537335,1.26977655225205,1.28875907040693,5449856.50248986,0.0,1.0
1988-02-26,25.25,25.5,25.0,25.0,155200,1.2954286038127,1.30825462959303,1.28260257803238,1.28260257803238,3025099.1744865,0.0,1.0
1988-02-29,26.0,26.13,25.25,25.38,102978,1.33390668115367,1.34057621455944,1.2954286038127,1.30209813721847,2007207.87880329,0.0,1.0
1988-03-01,26.25,26.25,25.75,25.88,118978,1.346732706934,1.346732706934,1.32108065537335,1.32775018877912,2319073.77308024,0.0,1.0
1988-03-02,26.5,26.75,26.37,26.5,99867,1.35955873271432,1.37238475849464,1.35288919930855,1.35955873271432,1946569.45398481,0.0,1.0
1988-03-03,26.13,26.5,25.88,26.37,166000,1.34057621455944,1.35955873271432,1.32775018877912,1.35288919930855,3235608.65312345,0.0,1.0
1988-03-04,25.75,26.0,25.25,26.0,324044,1.32108065537335,1.33390668115367,1.2954286038127,1.33390668115367,6316141.99031767,0.0,1.0
1988-03-07,25.38,25.62,25.38,25.5,97067,1.30209813721847,1.31441112196758,1.30209813721847,1.30825462959303,1891992.92248635,0.0,1.0
1988-03-08,25.62,25.88,25.38,25.5,474578,1.31441112196758,1.32775018877912,1.30209813721847,1.30825462959303,9250293.27338566,0.0,1.0
1988-03-09,26.13,26.25,25.5,25.75,328800,1.34057621455944,1.346732706934,1.30825462959303,1.32108065537335,6408844.1273915,0.0,1.0
1988-03-10,25.0,26.0,25.0,25.88,128578,1.28260257803238,1.33390668115367,1.28260257803238,1.32775018877912,2506193.30964642,0.0,1.0
1988-03-11,25.25,25.5,24.88,25.38,96178,1.2954286038127,1.30825462959303,1.27644608565782,1.30209813721847,1874664.87373558,0.0,1.0
1988-03-14,25.12,25.25,25.12,25.25,72044,1.28875907040693,1.2954286038127,1.28875907040693,1.2954286038127,1404254.15545558,0.0,1.0
1988-03-15,25.0,25.5,25.0,25.12,209067,1.28260257803238,1.30825462959303,1.28260257803238,1.28875907040693,4075054.18242505,0.0,1.0
1988-03-16,25.25,25.38,24.88,25.0,135644,1.2954286038127,1.30209813721847,1.27644608565782,1.28260257803238,2643921.08520649,0.0,1.0
1988-03-17,26.37,26.37,25.38,25.5,170978,1.35288919930855,1.35288919930855,1.30209813721847,1.30825462959303,3332637.92948037,0.0,1.0
1988-03-18,26.5,27.0,26.25,27.0,217467,1.35955873271432,1.38521078427497,1.346732706934,1.38521078427497,4238783.77692046,0.0,1.0
1988-03-21,26.5,26.5,26.0,26.25,87200,1.35955873271432,1.35955873271432,1.33390668115367,1.346732706934,1699669.12380942,0.0,1.0
1988-03-22,26.5,26.87,26.13,26.87,149467,1.35955873271432,1.3785412508692,1.34057621455944,1.3785412508692,2913353.72624339,0.0,1.0
1988-03-23,26.75,26.87,26.25,26.5,179600,1.37238475849464,1.3785412508692,1.346732706934,1.35955873271432,3500694.66325887,0.0,1.0
1988-03-24,26.0,26.63,26.0,26.63,182267,1.33390668115367,1.36622826612009,1.33390668115367,1.36622826612009,3552678.80951116,0.0,1.0
1988-03-25,25.75,26.37,25.62,26.13,106400,1.32108065537335,1.35288919930855,1.31441112196758,1.34057621455944,2073908.19694177,0.0,1.0
1988-03-28,25.5,25.62,25.25,25.5,76844,1.30825462959303,1.31441112196758,1.2954286038127,1.30825462959303,1497813.92373866,0.0,1.0
1988-03-29,25.75,26.13,25.75,25.75,71067,1.32108065537335,1.34057621455944,1.32108065537335,1.32108065537335,1385210.84428629,0.0,1.0
1988-03-30,25.62,26.0,25.62,26.0,150178,1.31441112196758,1.33390668115367,1.31441112196758,1.33390668115367,2927212.26692032,0.0,1.0
1988-03-31,25.88,26.0,25.62,25.62,63867,1.32775018877912,1.33390668115367,1.31441112196758,1.31441112196758,1244871.19186165,0.0,1.0
1988-04-04,25.75,25.88,25.38,25.62,122667,1.32108065537335,1.32775018877912,1.30209813721847,1.31441112196758,2390978.35332948,0.0,1.0
1988-04-05,26.0,26.13,25.5,25.5,100444,1.33390668115367,1.34057621455944,1.30825462959303,1.30825462959303,1957816.11779718,0.0,1.0
1988-04-06,26.75,26.75,25.62,26.0,174978,1.37238475849464,1.37238475849464,1.31441112196758,1.33390668115367,3410604.40304961,0.0,1.0
1988-04-07,27.25,27.37,26.5,26.63,119778,1.39803681005529,1.40419330242985,1.35955873271432,1.36622826612009,2334667.0677941,0.0,1.0
1988-04-08,27.5,27.5,26.75,27.13,121778,1.41086283583562,1.41086283583562,1.37238475849464,1.39188031768074,2373650.30457871,0.0,1.0
1988-04-11,27.0,27.37,26.63,27.37,113378,1.38521078427497,1.40419330242985,1.36622826612009,1.40419330242985,2209920.71008331,0.0,1.0
1988-04-12,26.87,27.13,26.75,27.0,137244,1.3785412508692,1.39188031768074,1.37238475849464,1.38521078427497,2675107.67463418,0.0,1.0
1988-04-13,27.0,27.0,26.37,27.0,72000,1.38521078427497,1.38521078427497,1.35288919930855,1.38521078427497,1403396.52424631,0.0,1.0
1988-04-14,25.5,26.5,25.38,26.37,147200,1.30825462959303,1.35955873271432,1.30209813721847,1.35288919930855,2869166.22734801,0.0,1.0
1988-04-15,24.88,25.5,24.75,25.5,88578,1.27644608565782,1.30825462959303,1.26977655225205,1.30825462959303,1726528.57395403,0.0,1.0
1988-04-18,25.0,25.12,24.5,25.0,67378,1.28260257803238,1.28875907040693,1.25695052647173,1.28260257803238,1313306.26403705,0.0,1.0
1988-04-19,24.75,25.25,24.5,25.0,91778,1.26977655225205,1.2954286038127,1.25695052647173,1.28260257803238,1788901.75280942,0.0,1.0
1988-04-20,24.25,24.88,24.12,24.62,252444,1.24412450069141,1.27644608565782,1.23745496728564,1.26310701884629,4920542.11342827,0.0,1.0
1988-04-21,24.75,25.75,24.12,24.12,122178,1.26977655225205,1.32108065537335,1.23745496728564,1.23745496728564,2381446.95193565,0.0,1.0
1988-04-22,25.62,25.88,24.62,24.75,78667,1.31441112196758,1.32775018877912,1.26310701884629,1.26977655225205,1533347.14406784,0.0,1.0
1988-04-25,26.0,26.0,25.5,25.5,122978,1.34247446637493,1.34247446637493,1.31665764971387,1.31665764971387,2381742.13371371,0.167,1.0
1988-04-26,25.75,26.37,25.75,25.75,132178,1.3295660580444,1.36157891070411,1.3295660580444,1.3295660580444,2559920.56912628,0.0,1.0
1988-04-27,26.25,26.25,25.75,26.0,113244,1.35538287470546,1.35538287470546,1.3295660580444,1.34247446637493,2193221.60215872,0.0,1.0
1988-04-28,26.37,26.63,26.13,26.13,112267,1.36157891070411,1.37500365536786,1.3491868387068,1.3491868387068,2174299.82700676,0.0,1.0
1988-04-29,26.75,26.75,26.37,26.37,79644,1.38119969136651,1.38119969136651,1.36157891070411,1.36157891070411,1542482.96847806,0.0,1.0
1988-05-02,26.75,26.87,25.62,26.63,117467,1.38119969136651,1.38739572736517,1.32285368571253,1.37500365536786,2275009.37745734,0.0,1.0
1988-05-03,26.87,27.0,26.63,26.63,266178,1.38739572736517,1.39410809969704,1.37500365536786,1.37500365536786,5155128.21535272,0.0,1.0
1988-05-04,26.37,26.75,26.25,26.75,75778,1.36157891070411,1.38119969136651,1.35538287470546,1.38119969136651,1467609.2911623,0.0,1.0
1988-05-05,26.5,26.63,25.88,26.25,78667,1.36829128303599,1.37500365536786,1.33627843037628,1.35538287470546,1523561.19332609,0.0,1.0
1988-05-06,26.87,27.25,26.63,26.75,295778,1.38739572736517,1.40701650802757,1.37500365536786,1.38119969136651,5728397.9640714,0.0,1.0
1988-05-09,27.13,27.13,26.75,26.75,128044,1.40082047202892,1.40082047202892,1.38119969136651,1.38119969136651,2479856.47651806,0.0,1.0
1988-05-10,26.75,27.0,26.63,27.0,157467,1.38119969136651,1.39410809969704,1.37500365536786,1.39410809969704,3049698.22707718,0.0,1.0
1988-05-11,26.13,26.63,25.25,26.5,165600,1.3491868387068,1.37500365536786,1.30374924138334,1.36829128303599,3207211.83742614,0.0,1.0
1988-05-12,26.5,26.63,26.0,26.13,120978,1.36829128303599,1.37500365536786,1.34247446637493,1.3491868387068,2343007.69123271,0.0,1.0
1988-05-13,27.13,27.13,26.63,26.63,106000,1.40082047202892,1.40082047202892,1.37500365536786,1.37500365536786,2052925.45149257,0.0,1.0
1988-05-16,27.37,27.5,27.13,27.25,159067,1.41321254402622,1.4199249163581,1.40082047202892,1.40701650802757,3080685.78106198,0.0,1.0
1988-05-17,27.13,27.63,27.13,27.5,124044,1.40082047202892,1.42663728868997,1.40082047202892,1.4199249163581,2402387.59155607,0.0,1.0
1988-05-18,26.25,27.37,26.25,27.13,108000,1.35538287470546,1.41321254402622,1.35538287470546,1.40082047202892,2091659.89397356,0.0,1.0
1988-05-19,26.63,26.87,26.13,26.25,50267,1.37500365536786,1.38739572736517,1.3491868387068,1.35538287470546,973532.11009601,0.0,1.0
1988-05-20,26.75,27.0,26.63,26.87,66667,1.38119969136651,1.39410809969704,1.37500365536786,1.38739572736517,1291154.53844015,0.0,1.0
1988-05-23,27.13,27.25,26.63,26.87,65867,1.40082047202892,1.40701650802757,1.37500365536786,1.38739572736517,1275660.76144774,0.0,1.0
1988-05-24,27.75,27.75,27.13,27.13,48444,1.43283332468863,1.43283332468863,1.40082047202892,1.40082047202892,938225.665774584,0.0,1.0
1988-05-25,27.63,28.0,27.37,27.87,89378,1.42663728868997,1.44574173301915,1.41321254402622,1.43902936068728,1731003.50003305,0.0,1.0
1988-05-26,28.12,28.12,27.5,27.5,69644,1.45193776901781,1.45193776901781,1.4199249163581,1.4199249163581,1348810.7560731,0.0,1.0
1988-05-27,27.75,28.0,27.75,28.0,85778,1.43283332468863,1.44574173301915,1.43283332468863,1.44574173301915,1661281.50356726,0.0,1.0
1988-05-31,29.0,29.0,27.75,27.87,221600,1.49737536634127,1.49737536634127,1.43283332468863,1.43902936068728,4291776.2268939,0.0,1.0
1988-06-01,29.0,29.12,28.62,28.88,276667,1.49737536634127,1.50357140233992,1.47775458567886,1.49117933034261,5358270.99894428,0.0,1.0
1988-06-02,29.12,29.12,28.5,28.75,163778,1.50357140233992,1.50357140233992,1.47155854968021,1.48446695801074,3171924.76032595,0.0,1.0
1988-06-03,28.88,29.38,28.88,29.0,95867,1.49117933034261,1.51699614700367,1.49117933034261,1.49737536634127,1856677.39866263,0.0,1.0
1988-06-06,28.62,29.12,28.25,29.0,94800,1.47775458567886,1.50357140233992,1.45865014134968,1.49737536634127,1836012.57359902,0.0,1.0
1988-06-07,28.38,28.75,28.0,28.75,64267,1.46536251368156,1.48446695801074,1.44574173301915,1.48446695801074,1244673.20746295,0.0,1.0
1988-06-08,29.5,29.5,28.5,28.5,157644,1.52319218300232,1.52319218300232,1.47155854968021,1.47155854968021,3053126.22523675,0.0,1.0
1988-06-09,29.5,30.12,29.5,30.0,130844,1.52319218300232,1.55520503566203,1.52319218300232,1.54900899966338,2534084.69599146,0.0,1.0
1988-06-10,29.62,29.88,29.5,29.5,151600,1.52938821900098,1.54281296366473,1.52319218300232,1.52319218300232,2936070.74005918,0.0,1.0
1988-06-13,29.5,29.62,29.25,29.5,354267,1.52319218300232,1.52938821900098,1.5102837746718,1.52319218300232,6861167.3672068,0.0,1.0
1988-06-14,30.38,30.5,29.5,29.5,308000,1.56862978032578,1.57482581632444,1.52319218300232,1.52319218300232,5965104.14207276,0.0,1.0
1988-06-15,30.12,30.5,30.0,30.5,145867,1.55520503566203,1.57482581632444,1.54900899966338,1.57482581632444,2825038.46068743,0.0,1.0
1988-06-16,29.12,29.88,28.38,29.88,295200,1.50357140233992,1.54281296366473,1.46536251368156,1.54281296366473,5717203.71019441,0.0,1.0
1988-06-17,29.25,29.75,28.88,29.5,244044,1.5102837746718,1.53610059133285,1.49117933034261,1.52319218300232,4726454.14041558,0.0,1.0
1988-06-20,29.62,29.75,29.5,29.75,194267,1.52938821900098,1.53610059133285,1.52319218300232,1.53610059133285,3762411.96872742,0.0,1.0
1988-06-21,29.5,29.75,28.62,29.62,185244,1.52319218300232,1.53610059133285,1.47775458567886,1.52938821900098,3587661.53147444,0.0,1.0
1988-06-22,30.0,30.38,29.62,29.75,145778,1.54900899966338,1.56862978032578,1.52938821900098,1.53610059133285,2823314.77799702,0.0,1.0
1988-06-23,29.75,30.0,29.62,30.0,80000,1.53610059133285,1.54900899966338,1.52938821900098,1.54900899966338,1549377.69923968,0.0,1.0
1988-06-24,29.5,29.88,29.5,29.5,100844,1.52319218300232,1.54281296366473,1.52319218300232,1.52319218300232,1953068.05877658,0.0,1.0
1988-06-27,28.75,29.5,28.62,29.5,93467,1.48446695801074,1.52319218300232,1.47775458567886,1.52319218300232,1810196.06768543,0.0,1.0
1988-06-28,29.38,29.38,28.62,28.75,92978,1.51699614700367,1.51699614700367,1.47775458567886,1.48446695801074,1800725.49649883,0.0,1.0
1988-06-29,29.75,29.88,29.25,29.5,118844,1.53610059133285,1.54281296366473,1.5102837746718,1.52319218300232,2301678.0411055,0.0,1.0
1988-06-30,30.25,30.25,29.88,29.88,193600,1.56191740799391,1.56191740799391,1.54281296366473,1.54281296366473,3749494.03216001,0.0,1.0
1988-07-01,29.75,30.25,29.75,30.12,114978,1.53610059133285,1.56191740799391,1.53610059133285,1.55520503566203,2226804.36378975,0.0,1.0
1988-07-05,29.75,29.88,29.25,29.75,311067,1.53610059133285,1.54281296366473,1.5102837746718,1.53610059133285,6024503.40961736,0.0,1.0
1988-07-06,29.0,29.88,28.75,29.88,226400,1.49737536634127,1.54281296366473,1.48446695801074,1.54281296366473,4384738.88884827,0.0,1.0
1988-07-07,29.25,29.25,28.25,28.62,187644,1.5102837746718,1.5102837746718,1.45865014134968,1.47775458567886,3634142.86245161,0.0,1.0
1988-07-08,29.62,29.62,28.88,29.0,74267,1.52938821900098,1.52938821900098,1.49117933034261,1.49737536634127,1438345.41986791,0.0,1.0
1988-07-11,29.5,29.75,29.38,29.5,101644,1.52319218300232,1.53610059133285,1.51699614700367,1.52319218300232,1968561.83576898,0.0,1.0
1988-07-12,29.75,29.88,29.38,29.5,85867,1.53610059133285,1.54281296366473,1.51699614700367,1.52319218300232,1663005.18625767,0.0,1.0
1988-07-13,29.88,29.88,29.5,29.62,114578,1.54281296366473,1.54281296366473,1.52319218300232,1.52938821900098,2219057.47529354,0.0,1.0
1988-07-14,30.25,30.38,29.88,29.88,182667,1.56191740799391,1.56862978032578,1.54281296366473,1.54281296366473,3537752.20233767,0.0,1.0
1988-07-15,30.75,30.87,30.12,30.12,181600,1.58773422465496,1.59393026065362,1.55520503566203,1.55520503566203,3517087.37727408,0.0,1.0
1988-07-18,30.75,30.75,30.5,30.75,50800,1.58773422465496,1.58773422465496,1.57482581632444,1.58773422465496,983854.839017197,0.0,1.0
1988-07-19,30.12,30.75,30.12,30.75,60178,1.55520503566203,1.58773422465496,1.55520503566203,1.58773422465496,1165480.63981057,0.0,1.0
1988-07-20,30.75,30.87,30.12,30.38,111067,1.58773422465496,1.59393026065362,1.55520503566203,1.56862978032578,2151059.16151817,0.0,1.0
1988-07-21,30.25,30.87,30.25,30.87,97067,1.56191740799391,1.59393026065362,1.56191740799391,1.59393026065362,1879918.06415122,0.0,1.0
1988-07-22,29.38,30.38,29.38,30.38,70667,1.51699614700367,1.56862978032578,1.51699614700367,1.56862978032578,1368623.42340213,0.0,1.0
1988-07-25,29.88,30.0,29.25,29.75,134267,1.54281296366473,1.54900899966338,1.5102837746718,1.53610059133285,2600378.69429766,0.0,1.0
1988-07-26,30.5,30.63,29.75,29.75,73378,1.57482581632444,1.58153818865631,1.53610059133285,1.53610059133285,1421127.96018511,0.0,1.0
1988-07-27,30.12,30.38,30.12,30.38,58578,1.55520503566203,1.56862978032578,1.55520503566203,1.56862978032578,1134493.08582577,0.0,1.0
1988-07-28,30.75,30.75,30.12,30.25,100578,1.58773422465496,1.58773422465496,1.55520503566203,1.56191740799391,1947916.37792661,0.0,1.0
1988-07-29,31.5,31.5,30.5,30.75,139244,1.62645944964655,1.62645944964655,1.57482581632444,1.58773422465496,2696769.35441162,0.0,1.0
1988-08-01,31.25,31.37,31.0,31.25,64800,1.62217385808081,1.62840300569584,1.60919646721617,1.62217385808081,1248324.8881817,0.167,1.0
1988-08-02,31.13,31.37,30.75,31.13,128444,1.61594471046578,1.62840300569584,1.59621907635152,1.61594471046578,2474380.27681497,0.0,1.0
1988-08-03,31.63,31.87,31.13,31.13,89644,1.64189949219508,1.65435778742514,1.61594471046578,1.61594471046578,1726926.4857432,0.0,1.0
1988-08-04,31.5,31.87,31.37,31.87,47200,1.63515124894546,1.65435778742514,1.62840300569584,1.65435778742514,909273.683984197,0.0,1.0
1988-08-05,31.75,31.75,30.25,31.25,80178,1.64812863981011,1.64812863981011,1.57026429462223,1.62217385808081,1544570.87784925,0.0,1.0
1988-08-08,31.37,31.87,31.37,31.5,69200,1.62840300569584,1.65435778742514,1.62840300569584,1.63515124894546,1333087.68923107,0.0,1.0
1988-08-09,31.25,31.5,31.13,31.5,76978,1.62217385808081,1.63515124894546,1.61594471046578,1.63515124894546,1482925.20435881,0.0,1.0
1988-08-10,30.38,31.0,29.88,30.87,117778,1.57701253787184,1.60919646721617,1.55105775614255,1.60244822396655,2268907.5413621,0.0,1.0
1988-08-11,30.38,30.63,30.0,30.5,108044,1.57701253787184,1.58998992873649,1.55728690375758,1.58324168548687,2081389.10831332,0.0,1.0
1988-08-12,30.12,30.5,29.88,30.12,69244,1.56351605137261,1.58324168548687,1.55105775614255,1.56351605137261,1333935.31724156,0.0,1.0
1988-08-15,29.88,30.38,29.88,30.25,170844,1.55105775614255,1.57701253787184,1.55105775614255,1.57026429462223,3291185.45056348,0.0,1.0
1988-08-16,30.12,30.5,29.88,29.88,44978,1.56351605137261,1.58324168548687,1.55105775614255,1.55105775614255,866468.469454264,0.0,1.0
1988-08-17,30.5,30.5,29.88,30.12,137600,1.58324168548687,1.58324168548687,1.55105775614255,1.56351605137261,2650763.96008953,0.0,1.0
1988-08-18,30.87,31.13,30.38,30.38,89644,1.60244822396655,1.61594471046578,1.57701253787184,1.57701253787184,1726926.48574321,0.0,1.0
1988-08-19,31.0,31.0,30.75,30.87,30978,1.60919646721617,1.60919646721617,1.59621907635152,1.60244822396655,596768.647933526,0.0,1.0
1988-08-22,30.75,31.0,30.5,30.87,81200,1.59621907635152,1.60919646721617,1.58324168548687,1.60244822396655,1564258.96482027,0.0,1.0
1988-08-23,30.25,30.63,30.12,30.63,78267,1.57026429462223,1.58998992873649,1.56351605137261,1.58998992873649,1507756.85221168,0.0,1.0
1988-08-24,30.75,30.87,30.38,30.38,63778,1.59621907635152,1.60244822396655,1.57701253787184,1.57701253787184,1228636.80121068,0.0,1.0
1988-08-25,30.87,30.87,30.38,30.87,78578,1.60244822396655,1.60244822396655,1.57701253787184,1.60244822396655,1513748.04110403,0.0,1.0
1988-08-26,31.25,31.25,30.75,30.87,114000,1.62217385808081,1.62217385808081,1.59621907635152,1.60244822396655,2196127.11809743,0.0,1.0
1988-08-29,30.75,31.37,30.75,31.13,145244,1.59621907635152,1.62840300569584,1.59621907635152,1.61594471046578,2798020.06263985,0.0,1.0
1988-08-30,30.63,30.75,30.38,30.5,33378,1.58998992873649,1.59621907635152,1.57701253787184,1.58324168548687,643002.903051367,0.0,1.0
1988-08-31,30.63,30.87,30.5,30.75,30978,1.58998992873649,1.60244822396655,1.58324168548687,1.59621907635152,596768.647933527,0.0,1.0
1988-09-01,30.25,30.5,30.0,30.38,160400,1.57026429462223,1.58324168548687,1.55728690375758,1.57701253787184,3089989.38370901,0.0,1.0
1988-09-02,31.0,31.25,30.25,30.25,95200,1.60919646721617,1.62217385808081,1.57026429462223,1.57026429462223,1833958.78634101,0.0,1.0
1988-09-06,31.13,31.25,30.87,31.13,49067,1.61594471046578,1.62217385808081,1.60244822396655,1.61594471046578,945240.081611286,0.0,1.0
1988-09-07,31.0,31.25,30.63,31.25,57200,1.60919646721617,1.62217385808081,1.58998992873649,1.62217385808081,1101916.41364186,0.0,1.0
1988-09-08,31.13,31.13,30.75,30.87,28844,1.61594471046578,1.61594471046578,1.59621907635152,1.60244822396655,555658.689424581,0.0,1.0
1988-09-09,31.37,31.75,30.75,30.87,130444,1.62840300569584,1.64812863981011,1.59621907635152,1.60244822396655,2512908.8227465,0.0,1.0
1988-09-12,31.25,31.63,31.25,31.37,58578,1.62217385808081,1.64189949219508,1.62217385808081,1.62840300569584,1128462.5817887,0.0,1.0
1988-09-13,31.5,31.5,30.87,31.0,72844,1.63515124894546,1.63515124894546,1.60244822396655,1.60919646721617,1403286.69991832,0.0,1.0
1988-09-14,31.63,31.75,31.37,31.63,66444,1.64189949219508,1.64812863981011,1.62840300569584,1.64189949219508,1279995.35293741,0.0,1.0
1988-09-15,31.75,31.87,31.37,31.5,163378,1.64812863981011,1.65435778742514,1.62840300569584,1.63515124894546,3147358.38860106,0.0,1.0
1988-09-16,31.87,31.87,31.37,31.37,109244,1.65435778742514,1.65435778742514,1.62840300569584,1.62840300569584,2104506.23587223,0.0,1.0
1988-09-19,31.5,31.75,31.5,31.63,41244,1.63515124894546,1.64812863981011,1.63515124894546,1.64189949219508,794535.67420009,0.0,1.0
1988-09-20,31.63,31.75,31.25,31.37,42844,1.64189949219508,1.64812863981011,1.62217385808081,1.62840300569584,825358.510945315,0.0,1.0
1988-09-21,31.63,31.63,31.13,31.5,67467,1.64189949219508,1.64189949219508,1.61594471046578,1.63515124894546,1299702.70418139,0.0,1.0
1988-09-22,31.0,31.5,30.87,31.37,66178,1.60919646721617,1.63515124894546,1.60244822396655,1.62840300569584,1274871.05632852,0.0,1.0
1988-09-23,31.13,31.25,30.63,30.75,64000,1.61594471046578,1.62217385808081,1.58998992873649,1.59621907635152,1232913.46980908,0.0,1.0
1988-09-26,30.87,31.25,30.87,31.13,135867,1.60244822396655,1.62217385808081,1.60244822396655,1.61594471046578,2617378.97503985,0.0,1.0
1988-09-27,30.38,31.0,30.38,31.0,80844,1.57701253787184,1.60919646721617,1.57701253787184,1.60919646721617,1557400.88364446,0.0,1.0
1988-09-28,30.63,30.63,30.25,30.25,54044,1.58998992873649,1.58998992873649,1.57026429462223,1.57026429462223,1041118.36816191,0.0,1.0
1988-09-29,31.37,31.5,30.5,30.63,122667,1.62840300569584,1.63515124894546,1.58324168548687,1.58998992873649,2363090.57189173,0.0,1.0
1988-09-30,30.5,31.5,30.5,31.0,168978,1.58324168548687,1.63515124894546,1.58324168548687,1.60919646721617,3255238.31720937,0.0,1.0
1988-10-03,30.87,30.87,30.25,30.5,83600,1.60244822396655,1.60244822396655,1.57026429462223,1.58324168548687,1610493.21993811,0.0,1.0
1988-10-04,30.63,30.87,30.5,30.75,41600,1.58998992873649,1.60244822396655,1.58324168548687,1.59621907635152,801393.755375903,0.0,1.0
1988-10-05,31.37,31.5,30.63,30.75,111067,1.62840300569584,1.63515124894546,1.58998992873649,1.59621907635152,2139625.00548884,0.0,1.0
1988-10-06,31.37,31.63,31.13,31.25,74444,1.62840300569584,1.64189949219508,1.61594471046578,1.62217385808081,1434109.53666355,0.0,1.0
1988-10-07,31.87,31.87,31.5,31.63,112800,1.65435778742514,1.65435778742514,1.63515124894546,1.64189949219508,2173009.9905385,0.0,1.0
1988-10-10,31.75,31.87,31.37,31.75,30178,1.64812863981011,1.65435778742514,1.62840300569584,1.64812863981011,581357.229560912,0.0,1.0
1988-10-11,31.75,31.87,31.5,31.63,58044,1.64812863981011,1.65435778742514,1.63515124894546,1.64189949219508,1118175.46002497,0.0,1.0
1988-10-12,30.87,31.5,30.75,31.25,87067,1.60244822396655,1.63515124894546,1.59621907635152,1.62217385808081,1677282.45431043,0.0,1.0
1988-10-13,31.25,31.37,30.63,30.63,40444,1.62217385808081,1.62840300569584,1.58998992873649,1.58998992873649,779124.255827478,0.0,1.0
1988-10-14,31.63,31.75,31.5,31.5,128578,1.64189949219508,1.64812863981011,1.63515124894546,1.63515124894546,2476961.68939237,0.0,1.0
1988-10-17,31.37,31.75,31.37,31.75,61244,1.62840300569584,1.64812863981011,1.62840300569584,1.64812863981011,1179821.13351543,0.0,1.0
1988-10-18,31.5,31.63,31.13,31.25,87467,1.63515124894546,1.64189949219508,1.61594471046578,1.62217385808081,1684988.16349673,0.0,1.0
1988-10-19,31.5,32.0,31.37,31.75,166667,1.63515124894546,1.66110603067475,1.62840300569584,1.64812863981011,3210718.58238547,0.0,1.0
1988-10-20,31.87,32.0,31.5,31.5,101200,1.65435778742514,1.66110603067475,1.63515124894546,1.63515124894546,1949544.42413561,0.0,1.0
1988-10-21,32.75,32.75,31.87,32.0,230000,1.70003820326869,1.70003820326869,1.65435778742514,1.66110603067475,4430782.78212639,0.0,1.0
1988-10-24,33.75,34.0,32.5,32.5,289200,1.75194776672728,1.76492515759193,1.68706081240405,1.68706081240405,5571227.74169978,0.0,1.0
1988-10-25,33.38,33.62,33.25,33.5,177067,1.7327412282476,1.74519952347766,1.72599298499799,1.73897037586263,3411067.02122945,0.0,1.0
1988-10-26,32.88,33.25,32.75,33.25,150978,1.70678644651831,1.72599298499799,1.70003820326869,1.72599298499799,2908481.40382555,0.0,1.0
1988-10-27,31.75,32.62,31.63,32.5,82044,1.64812863981011,1.69328996001908,1.64189949219508,1.68706081240405,1580518.01120338,0.0,1.0
1988-10-28,31.63,32.13,31.5,31.75,106844,1.64189949219508,1.66785427392437,1.63515124894546,1.64812863981011,2058271.98075439,0.0,1.0
1988-10-31,31.75,31.75,30.87,31.37,104800,1.65814718555761,1.65814718555761,1.61218909033586,1.63830164443913,2006697.6134456,0.193,1.0
1988-11-01,31.63,31.75,31.25,31.75,81200,1.65188017257283,1.65814718555761,1.63203463145434,1.65814718555761,1554807.69286052,0.0,1.0
1988-11-02,31.37,31.87,31.0,31.63,180444,1.63830164443913,1.6644141985424,1.61897835440271,1.65188017257283,3455119.69618872,0.0,1.0
1988-11-03,31.5,31.63,31.0,31.5,60844,1.64509090850598,1.65188017257283,1.61897835440271,1.64509090850598,1165033.4884779,0.0,1.0
1988-11-04,31.0,31.25,30.87,31.25,103378,1.61897835440271,1.63203463145434,1.61218909033586,1.63203463145434,1979469.33094255,0.0,1.0
1988-11-07,30.38,31.0,30.38,31.0,91467,1.58659878731466,1.61897835440271,1.58659878731466,1.61897835440271,1751398.95619302,0.0,1.0
1988-11-08,30.5,30.75,30.38,30.63,53778,1.59286580029944,1.60592207735108,1.58659878731466,1.59965506436629,1029734.58259425,0.0,1.0
1988-11-09,30.38,30.38,30.0,30.25,239778,1.58659878731466,1.58659878731466,1.56675324619617,1.57980952324781,4591239.88890036,0.0,1.0
1988-11-10,30.38,30.5,30.12,30.12,114044,1.58659878731466,1.59286580029944,1.57302025918096,1.57302025918096,2183700.59759341,0.0,1.0
1988-11-11,30.0,30.25,30.0,30.12,128444,1.56675324619617,1.57980952324781,1.56675324619617,1.57302025918096,2459430.04066228,0.0,1.0
1988-11-14,29.62,30.12,29.25,30.12,53778,1.54690770507769,1.57302025918096,1.52758441504127,1.57302025918096,1029734.58259425,0.0,1.0
1988-11-15,29.25,29.75,29.25,29.75,34267,1.52758441504127,1.55369696914454,1.52758441504127,1.55369696914454,656140.335113933,0.0,1.0
1988-11-16,28.88,29.5,28.62,29.5,112800,1.50826112500485,1.5406406920929,1.49468259687115,1.5406406920929,2159880.63737274,0.0,1.0
1988-11-17,27.63,28.75,27.37,28.75,331244,1.44297973974667,1.501471860938,1.42940121161297,1.501471860938,6342619.69721541,0.0,1.0
1988-11-18,27.5,27.75,27.37,27.63,282178,1.43619047567982,1.44924675273146,1.42940121161297,1.44297973974667,5403109.91571425,0.0,1.0
1988-11-21,27.37,27.5,27.13,27.5,102978,1.42940121161297,1.43619047567982,1.4168671856434,1.43619047567982,1971810.1797462,0.0,1.0
1988-11-22,27.0,27.25,27.0,27.25,249244,1.41007792157655,1.42313419862819,1.41007792157655,1.42313419862819,4772493.70196218,0.0,1.0
1988-11-23,27.25,27.37,27.13,27.25,76444,1.42313419862819,1.42940121161297,1.4168671856434,1.42313419862819,1463740.38513583,0.0,1.0
1988-11-25,27.25,27.37,27.13,27.13,128044,1.42313419862819,1.42940121161297,1.4168671856434,1.4168671856434,2451770.88946592,0.0,1.0
1988-11-28,27.63,27.63,27.25,27.25,125467,1.44297973974667,1.44297973974667,1.42313419862819,1.42313419862819,2402426.80788339,0.0,1.0
1988-11-29,27.87,27.87,27.63,27.63,153867,1.45551376571624,1.45551376571624,1.44297973974667,1.44297973974667,2946226.54282476,0.0,1.0
1988-11-30,28.25,28.25,28.0,28.0,263867,1.47535930683473,1.47535930683473,1.46230302978309,1.46230302978309,5052493.12182298,0.0,1.0
1988-12-01,28.12,28.25,28.12,28.25,122578,1.46857004276788,1.47535930683473,1.46857004276788,1.47535930683473,2347108.58836769,0.0,1.0
1988-12-02,28.25,28.25,28.12,28.25,112400,1.47535930683473,1.47535930683473,1.46857004276788,1.47535930683473,2152221.48617638,0.0,1.0
1988-12-05,28.12,28.38,28.0,28.12,61067,1.46857004276788,1.48214857090158,1.46230302978309,1.46857004276788,1169303.46526987,0.0,1.0
1988-12-06,28.38,28.38,28.12,28.25,86400,1.48214857090158,1.48214857090158,1.46857004276788,1.47535930683473,1654376.65841316,0.0,1.0
1988-12-07,28.25,28.5,28.12,28.38,117778,1.47535930683473,1.48841558388636,1.46857004276788,1.48214857090158,2255198.77401141,0.0,1.0
1988-12-08,28.25,28.38,28.12,28.38,62400,1.47535930683473,1.48214857090158,1.46857004276788,1.48214857090158,1194827.58663173,0.0,1.0
1988-12-09,28.25,28.25,28.0,28.25,40044,1.47535930683473,1.47535930683473,1.46230302978309,1.47535930683473,766757.626267323,0.0,1.0
1988-12-12,28.0,28.12,28.0,28.0,37778,1.46230302978309,1.46857004276788,1.46230302978309,1.46230302978309,723368.534739961,0.0,1.0
1988-12-13,28.12,28.38,28.0,28.12,182578,1.46857004276788,1.48214857090158,1.46230302978309,1.46857004276788,3495981.26782128,0.0,1.0
1988-12-14,28.0,28.0,27.87,28.0,47867,1.46230302978309,1.46230302978309,1.45551376571624,1.46230302978309,916551.475790082,0.0,1.0
1988-12-15,27.87,28.0,27.87,27.87,82578,1.45551376571624,1.46230302978309,1.45551376571624,1.45551376571624,1581193.46873197,0.0,1.0
1988-12-16,28.12,28.12,27.75,28.0,209067,1.46857004276788,1.46857004276788,1.44924675273146,1.46230302978309,4003189.40792204,0.0,1.0
1988-12-19,28.25,28.38,28.0,28.0,79378,1.47535930683473,1.48214857090158,1.46230302978309,1.46230302978309,1519920.25916111,0.0,1.0
1988-12-20,28.62,28.75,28.25,28.38,142978,1.49468259687115,1.501471860938,1.47535930683473,1.48214857090158,2737725.29938191,0.0,1.0
1988-12-21,28.62,28.75,28.5,28.75,191467,1.49468259687115,1.501471860938,1.48841558388636,1.501471860938,3666186.75528232,0.0,1.0
1988-12-22,28.75,28.88,28.5,28.62,313644,1.501471860938,1.50826112500485,1.48841558388636,1.49468259687115,6005617.04457567,0.0,1.0
1988-12-23,29.0,29.0,28.75,28.88,63378,1.51452813798963,1.51452813798963,1.501471860938,1.50826112500485,1213554.21130683,0.0,1.0
1988-12-27,28.75,29.0,28.75,29.0,65867,1.501471860938,1.51452813798963,1.501471860938,1.51452813798963,1261213.27962615,0.0,1.0
1988-12-28,28.88,29.0,28.75,28.88,91867,1.50826112500485,1.51452813798963,1.501471860938,1.50826112500485,1759058.10738937,0.0,1.0
1988-12-29,29.12,29.12,28.88,28.88,71644,1.52079515097442,1.52079515097442,1.50826112500485,1.50826112500485,1371830.57077954,0.0,1.0
1988-12-30,29.0,29.12,28.88,29.12,79244,1.51452813798963,1.52079515097442,1.50826112500485,1.52079515097442,1517354.44351034,0.0,1.0
1989-01-03,29.25,29.38,29.0,29.0,87467,1.52758441504127,1.53437367910812,1.51452813798963,1.51452813798963,1674807.44422944,0.0,1.0
1989-01-04,29.62,29.62,29.12,29.12,194844,1.54690770507769,1.54690770507769,1.52079515097442,1.52079515097442,3730849.13925757,0.0,1.0
1989-01-05,29.75,29.88,29.62,29.75,174667,1.55369696914454,1.56048623321139,1.54690770507769,1.55369696914454,3344502.40503532,0.0,1.0
1989-01-06,29.75,30.38,29.62,29.62,270178,1.55369696914454,1.58659878731466,1.54690770507769,1.54690770507769,5173335.37982351,0.0,1.0
1989-01-09,30.0,30.5,29.88,30.0,230444,1.56675324619617,1.59286580029944,1.56048623321139,1.56675324619617,4412513.59573338,0.0,1.0
1989-01-10,29.38,30.12,29.25,30.12,96978,1.53437367910812,1.57302025918096,1.52758441504127,1.57302025918096,1856922.91180083,0.0,1.0
1989-01-11,30.12,30.12,29.38,29.5,123200,1.57302025918096,1.57302025918096,1.53437367910812,1.5406406920929,2359018.56847803,0.0,1.0
1989-01-12,30.25,30.38,30.0,30.38,208000,1.57980952324781,1.58659878731466,1.56675324619617,1.58659878731466,3982758.62210576,0.0,1.0
1989-01-13,30.12,30.12,29.75,30.12,180044,1.57302025918096,1.57302025918096,1.55369696914454,1.57302025918096,3447460.54499235,0.0,1.0
1989-01-16,30.0,30.38,30.0,30.38,64800,1.56675324619617,1.58659878731466,1.56675324619617,1.58659878731466,1240782.49380987,0.0,1.0
1989-01-17,29.88,30.12,29.88,30.0,153644,1.56048623321139,1.57302025918096,1.56048623321139,1.56675324619617,2941956.56603277,0.0,1.0
1989-01-18,30.25,30.25,29.75,29.75,214400,1.57980952324781,1.57980952324781,1.55369696914454,1.55369696914454,4105305.04124747,0.0,1.0
1989-01-19,30.75,31.75,30.25,30.25,201644,1.60592207735108,1.65814718555761,1.57980952324781,1.57980952324781,3861054.70959564,0.0,1.0
1989-01-20,32.0,32.37,31.0,31.0,306000,1.67120346260925,1.69052675264567,1.61897835440271,1.61897835440271,5859250.66521329,0.0,1.0
1989-01-23,31.13,32.0,31.13,32.0,76800,1.62576761846956,1.67120346260925,1.62576761846956,1.67120346260925,1470557.02970059,0.0,1.0
1989-01-24,31.37,31.63,31.13,31.25,105600,1.63830164443913,1.65188017257283,1.62576761846956,1.63203463145434,2022015.91583831,0.0,1.0
1989-01-25,30.75,31.37,30.25,31.25,108267,1.60592207735108,1.63830164443913,1.57980952324781,1.63203463145434,2073083.30644002,0.0,1.0
1989-01-26,31.0,31.25,30.63,30.63,99867,1.61897835440271,1.63203463145434,1.59965506436629,1.59965506436629,1912241.13131652,0.0,1.0
1989-01-27,31.5,31.63,31.13,31.37,109467,1.64509090850598,1.65188017257283,1.62576761846956,1.63830164443913,2096060.7600291,0.0,1.0
1989-01-30,31.63,31.87,31.25,31.5,102000,1.66195961845669,1.67457012457208,1.641992983774,1.65512892764419,1941238.50192939,0.193,1.0
1989-01-31,32.0,32.25,31.25,31.5,213244,1.68140081538458,1.69453675925477,1.641992983774,1.65512892764419,4058406.50103361,0.0,1.0
1989-02-01,31.5,32.25,31.5,31.87,102178,1.65512892764419,1.69453675925477,1.65512892764419,1.67457012457208,1944626.15343275,0.0,1.0
1989-02-02,31.37,31.63,31.13,31.5,125778,1.64829823683169,1.66195961845669,1.63568773071631,1.65512892764419,2393775.45387916,0.0,1.0
1989-02-03,31.37,31.5,31.25,31.5,61378,1.64829823683169,1.65512892764419,1.641992983774,1.65512892764419,1168130.752661,0.0,1.0
1989-02-06,30.75,31.37,30.75,31.37,217378,1.61572109603362,1.64829823683169,1.61572109603362,1.64829823683169,4137083.75561181,0.0,1.0
1989-02-07,31.13,31.13,30.75,30.75,150000,1.63568773071631,1.63568773071631,1.61572109603362,1.61572109603362,2854762.50283733,0.0,1.0
1989-02-08,31.13,31.13,31.0,31.13,64000,1.63568773071631,1.63568773071631,1.62885703990381,1.63568773071631,1218032.00121059,0.0,1.0
1989-02-09,30.75,31.0,30.75,30.87,41378,1.61572109603362,1.62885703990381,1.61572109603362,1.62202634909131,787495.752282685,0.0,1.0
1989-02-10,30.38,31.0,30.38,30.63,66444,1.59627989910573,1.62885703990381,1.59627989910573,1.60941584297592,1264545.59825683,0.0,1.0
1989-02-13,30.63,30.63,30.12,30.12,30978,1.60941584297592,1.60941584297592,1.58261851748073,1.58261851748073,589565.552085967,0.0,1.0
1989-02-14,30.75,30.87,30.63,30.63,40000,1.61572109603362,1.62202634909131,1.60941584297592,1.60941584297592,761270.000756619,0.0,1.0
1989-02-15,31.25,31.25,30.5,30.5,58444,1.641992983774,1.641992983774,1.60258515216342,1.60258515216342,1112291.5981055,0.0,1.0
1989-02-16,30.25,31.13,30.25,31.13,94267,1.58944920829323,1.63568773071631,1.58944920829323,1.63568773071631,1794065.97903311,0.0,1.0
1989-02-17,30.5,30.5,30.25,30.25,106578,1.60258515216342,1.60258515216342,1.58944920829323,1.58944920829323,2028365.85351598,0.0,1.0
1989-02-21,30.25,30.5,30.25,30.5,42000,1.58944920829323,1.60258515216342,1.58944920829323,1.60258515216342,799333.500794453,0.0,1.0
1989-02-22,30.0,30.5,29.88,30.25,114444,1.57631326442304,1.60258515216342,1.57000801136535,1.58944920829323,2178069.59916477,0.0,1.0
1989-02-23,30.25,30.25,29.75,29.88,58267,1.58944920829323,1.58944920829323,1.56317732055285,1.57000801136535,1108922.97835215,0.0,1.0
1989-02-24,29.38,30.0,29.12,30.0,186978,1.54373612362496,1.57631326442304,1.53007474199996,1.57631326442304,3558518.5550368,0.0,1.0
1989-02-27,29.5,29.75,29.12,29.38,46178,1.55004137668266,1.56317732055285,1.53007474199996,1.54373612362496,878848.152373479,0.0,1.0
1989-02-28,29.88,29.88,29.62,29.62,79467,1.57000801136535,1.57000801136535,1.55634662974035,1.55634662974035,1512396.07875316,0.0,1.0
1989-03-01,29.5,30.0,29.38,29.88,83467,1.55004137668266,1.57631326442304,1.54373612362496,1.57000801136535,1588523.07882882,0.0,1.0
1989-03-02,30.0,30.38,29.5,29.62,55244,1.57631326442304,1.59627989910573,1.55004137668266,1.55634662974035,1051389.99804497,0.0,1.0
1989-03-03,30.12,30.5,30.0,30.0,59867,1.58261851748073,1.60258515216342,1.57631326442304,1.57631326442304,1139373.77838242,0.0,1.0
1989-03-06,31.25,31.37,30.0,30.12,65200,1.641992983774,1.64829823683169,1.57631326442304,1.58261851748073,1240870.10123329,0.0,1.0
1989-03-07,31.25,31.75,31.25,31.37,213067,1.641992983774,1.66826487151438,1.641992983774,1.64829823683169,4055037.88128028,0.0,1.0
1989-03-08,31.63,31.63,30.87,31.37,649600,1.66195961845669,1.66195961845669,1.62202634909131,1.64829823683169,12363024.8122875,0.0,1.0
1989-03-09,32.0,32.0,31.5,31.63,123644,1.68140081538458,1.68140081538458,1.65512892764419,1.66195961845669,2353161.69933879,0.0,1.0
1989-03-10,32.13,32.25,31.87,32.13,126844,1.68823150619708,1.69453675925477,1.67457012457208,1.68823150619708,2414063.29939932,0.0,1.0
1989-03-13,32.25,32.5,32.25,32.25,131778,1.69453675925477,1.70767270312496,1.69453675925477,1.69453675925477,2507965.95399265,0.0,1.0
1989-03-14,32.0,32.5,31.87,32.13,52444,1.68140081538458,1.70767270312496,1.67457012457208,1.68823150619708,998101.097992004,0.0,1.0
1989-03-15,32.13,32.13,31.37,31.87,243778,1.68823150619708,1.68823150619708,1.64829823683169,1.67457012457208,4639521.95611118,0.0,1.0
1989-03-16,32.13,32.37,31.87,32.25,173378,1.68823150619708,1.70084201231246,1.67457012457208,1.69453675925477,3299686.75477953,0.0,1.0
1989-03-17,30.87,31.13,30.25,30.25,172578,1.62202634909131,1.63568773071631,1.58944920829323,1.58944920829323,3284461.3547644,0.0,1.0
1989-03-20,30.63,30.75,30.38,30.63,182844,1.60941584297592,1.61572109603362,1.59627989910573,1.60941584297592,3479841.3004586,0.0,1.0
1989-03-21,31.25,31.87,30.75,30.75,51644,1.641992983774,1.67457012457208,1.61572109603362,1.61572109603362,982875.697976874,0.0,1.0
1989-03-22,31.63,31.63,31.13,31.25,86044,1.66195961845669,1.66195961845669,1.63568773071631,1.641992983774,1637567.89862757,0.0,1.0
1989-03-23,31.13,31.75,30.87,31.5,46267,1.63568773071631,1.66826487151438,1.62202634909131,1.65512892764419,880541.978125164,0.0,1.0
1989-03-27,31.75,31.87,30.87,31.0,80800,1.66826487151438,1.67457012457208,1.62202634909131,1.62885703990381,1537765.40152838,0.0,1.0
1989-03-28,32.13,32.13,31.87,31.87,95067,1.68823150619708,1.68823150619708,1.67457012457208,1.67457012457208,1809291.37904824,0.0,1.0
1989-03-29,32.0,32.13,31.75,31.87,94578,1.68140081538458,1.68823150619708,1.66826487151438,1.67457012457208,1799984.85328899,0.0,1.0
1989-03-30,32.13,32.37,31.87,32.0,122667,1.68823150619708,1.70084201231246,1.67457012457208,1.68140081538458,2334567.67957031,0.0,1.0
1989-03-31,32.5,32.62,32.25,32.25,92044,1.70767270312496,1.71397795618265,1.69453675925477,1.69453675925477,1751758.39874106,0.0,1.0
1989-04-03,32.25,32.62,32.0,32.5,86400,1.69453675925477,1.71397795618265,1.68140081538458,1.70767270312496,1644343.2016343,0.0,1.0
1989-04-04,32.13,32.13,31.87,32.0,149600,1.68823150619708,1.68823150619708,1.67457012457208,1.68140081538458,2847149.80282976,0.0,1.0
1989-04-05,32.37,32.62,32.0,32.13,58178,1.70084201231246,1.71397795618265,1.68140081538458,1.68823150619708,1107229.15260047,0.0,1.0
1989-04-06,32.0,32.37,32.0,32.13,47778,1.68140081538458,1.70084201231246,1.68140081538458,1.68823150619708,909298.952403744,0.0,1.0
1989-04-07,31.87,31.87,31.63,31.87,102444,1.67457012457208,1.67457012457208,1.66195961845669,1.67457012457208,1949688.59893778,0.0,1.0
1989-04-10,32.0,32.13,31.75,32.0,99467,1.68140081538458,1.68823150619708,1.66826487151438,1.68140081538458,1893031.07913147,0.0,1.0
1989-04-11,32.0,32.37,32.0,32.13,52044,1.68140081538458,1.70084201231246,1.68140081538458,1.68823150619708,990488.397984438,0.0,1.0
1989-04-12,32.5,32.62,32.0,32.0,140044,1.70767270312496,1.71397795618265,1.68140081538458,1.68140081538458,2665282.39964901,0.0,1.0
1989-04-13,32.5,32.5,32.25,32.25,58844,1.70767270312496,1.70767270312496,1.69453675925477,1.69453675925477,1119904.29811307,0.0,1.0
1989-04-14,32.75,32.75,32.37,32.5,131600,1.72080864699515,1.72080864699515,1.70084201231246,1.70767270312496,2504578.30248929,0.0,1.0
1989-04-17,32.88,33.25,32.75,32.75,122000,1.72763933780765,1.74708053473554,1.72080864699515,1.72080864699515,2321873.5023077,0.0,1.0
1989-04-18,33.38,33.5,33.0,33.0,108178,1.75391122554804,1.76021647860573,1.73394459086534,1.73394459086534,2058816.65354624,0.0,1.0
1989-04-19,33.62,33.88,33.5,33.5,114000,1.76652173166342,1.78018311328842,1.76021647860573,1.76021647860573,2169619.50215637,0.0,1.0
1989-04-20,33.38,33.62,33.0,33.38,104667,1.75391122554804,1.76652173166342,1.73394459086534,1.75391122554804,1991996.17922983,0.0,1.0
1989-04-21,33.38,33.75,33.38,33.38,67867,1.75391122554804,1.77335242247592,1.75391122554804,1.75391122554804,1291627.77853374,0.0,1.0
1989-04-24,33.5,33.62,33.38,33.38,42178,1.76021647860573,1.76652173166342,1.75391122554804,1.75391122554804,802721.152297819,0.0,1.0
1989-04-25,33.75,33.88,33.5,33.75,72978,1.77335242247592,1.78018311328842,1.76021647860573,1.77335242247592,1388899.05288042,0.0,1.0
1989-04-26,33.75,34.0,33.75,33.88,149378,1.77335242247592,1.78648836634611,1.77335242247592,1.78018311328842,2842924.75432556,0.0,1.0
1989-04-27,34.38,34.5,33.75,33.75,192000,1.8064550010288,1.8127602540865,1.77335242247592,1.77335242247592,3654096.00363179,0.0,1.0
1989-04-28,34.5,34.62,34.38,34.5,95244,1.8127602540865,1.81906550714419,1.8064550010288,1.8127602540865,1812659.99880159,0.0,1.0
1989-05-01,34.5,34.5,34.25,34.25,45600,1.82290120275428,1.82290120275428,1.80969177374882,1.80969177374882,863019.89247854,0.193,1.0
1989-05-02,34.5,34.5,34.25,34.5,138578,1.82290120275428,1.82290120275428,1.80969177374882,1.82290120275428,2622709.88289235,0.0,1.0
1989-05-03,35.0,35.0,34.5,34.5,166044,1.84932006076522,1.84932006076522,1.82290120275428,1.82290120275428,3142527.96111197,0.0,1.0
1989-05-04,34.75,35.13,34.62,34.88,61200,1.83611063175975,1.85618896384806,1.82924172867691,1.84297953484259,1158263.53990541,0.0,1.0
1989-05-05,34.5,35.5,34.38,35.13,200800,1.82290120275428,1.87573891877615,1.81656067683166,1.85618896384806,3800315.66687919,0.0,1.0
1989-05-08,34.25,34.38,34.12,34.38,57778,1.80969177374882,1.81656067683166,1.80282287066598,1.81656067683166,1093499.19621984,0.0,1.0
1989-05-09,34.12,34.5,34.12,34.25,59244,1.80282287066598,1.82290120275428,1.80282287066598,1.80969177374882,1121244.52872803,0.0,1.0
1989-05-10,34.12,34.5,34.12,34.38,51467,1.80282287066598,1.82290120275428,1.80282287066598,1.81656067683166,974058.000135807,0.0,1.0
1989-05-11,34.12,34.38,34.12,34.12,50044,1.80282287066598,1.81656067683166,1.80282287066598,1.80282287066598,947126.480245523,0.0,1.0
1989-05-12,34.75,35.13,34.75,35.0,136578,1.83611063175975,1.85618896384806,1.83611063175975,1.84932006076522,2584858.13322223,0.0,1.0
1989-05-15,34.75,34.88,34.5,34.88,63067,1.83611063175975,1.84297953484259,1.82290120275428,1.84297953484259,1193598.14822246,0.0,1.0
1989-05-16,34.38,34.75,34.38,34.5,36844,1.81656067683166,1.83611063175975,1.81656067683166,1.82290120275428,697304.932422791,0.0,1.0
1989-05-17,34.5,34.5,34.0,34.38,147378,1.82290120275428,1.82290120275428,1.79648234474335,1.81656067683166,2789257.58144084,0.0,1.0
1989-05-18,34.75,34.88,34.5,34.5,165644,1.83611063175975,1.84297953484259,1.82290120275428,1.82290120275428,3134957.61117796,0.0,1.0
1989-05-19,35.63,35.75,34.75,34.88,193244,1.88260782185899,1.88894834778161,1.83611063175975,1.84297953484259,3657311.7566255,0.0,1.0
1989-05-22,33.62,34.0,33.25,34.0,694844,1.77640401265504,1.79648234474335,1.75685405772695,1.79648234474335,13150530.5738894,0.0,1.0
1989-05-23,33.75,34.25,33.5,33.5,761600,1.78327291573789,1.80969177374882,1.77006348673242,1.77006348673242,14413946.2743784,0.0,1.0
1989-05-24,34.0,34.12,33.75,33.75,85644,1.79648234474335,1.80282287066598,1.78327291573789,1.78327291573789,1620887.62437351,0.0,1.0
1989-05-25,34.12,34.25,33.88,33.88,159644,1.80282287066598,1.80969177374882,1.79014181882073,1.79014181882073,3021402.36216762,0.0,1.0
1989-05-26,34.25,34.38,34.0,34.0,219644,1.80969177374882,1.81656067683166,1.79648234474335,1.79648234474335,4156954.85227096,0.0,1.0
1989-05-30,33.88,34.38,33.75,34.38,237867,1.79014181882073,1.81656067683166,1.78327291573789,1.81656067683166,4501841.06939018,0.0,1.0
1989-05-31,33.5,33.75,33.5,33.75,278978,1.77006348673242,1.78327291573789,1.77006348673242,1.78327291573789,5279902.70973416,0.0,1.0
1989-06-01,33.75,33.88,33.5,33.62,100667,1.78327291573789,1.79014181882073,1.77006348673242,1.77640401265504,1905211.04202054,0.0,1.0
1989-06-02,33.62,33.88,33.5,33.75,197644,1.77640401265504,1.79014181882073,1.77006348673242,1.78327291573789,3740585.60589975,0.0,1.0
1989-06-05,33.62,33.75,33.5,33.5,87067,1.77640401265504,1.78327291573789,1.77006348673242,1.77006348673242,1647819.1442638,0.0,1.0
1989-06-06,33.88,33.88,33.5,33.62,118800,1.79014181882073,1.79014181882073,1.77006348673242,1.77640401265504,2248393.93040461,0.0,1.0
1989-06-07,33.62,34.0,33.62,33.88,138800,1.77640401265504,1.79648234474335,1.77640401265504,1.79014181882073,2626911.42710573,0.0,1.0
1989-06-08,33.5,33.75,33.5,33.75,88000,1.77006348673242,1.78327291573789,1.77006348673242,1.78327291573789,1665476.9854849,0.0,1.0
1989-06-09,33.88,33.88,33.5,33.62,418578,1.79014181882073,1.79014181882073,1.77006348673242,1.77640401265504,7921954.83670792,0.0,1.0
1989-06-12,34.0,34.0,33.75,34.0,229600,1.79648234474335,1.79648234474335,1.78327291573789,1.79648234474335,4345380.86212878,0.0,1.0
1989-06-13,33.5,33.75,33.5,33.62,324578,1.77006348673242,1.78327291573789,1.77006348673242,1.77640401265504,6142922.6022127,0.0,1.0
1989-06-14,33.25,33.62,33.25,33.5,162178,1.75685405772695,1.77640401265504,1.75685405772695,1.77006348673242,3069360.52899967,0.0,1.0
1989-06-15,32.37,33.12,32.25,33.12,198578,1.71035686762771,1.74998515464411,1.70401634170509,1.74998515464411,3758262.37299569,0.0,1.0
1989-06-16,32.25,32.62,32.13,32.25,234000,1.70401634170509,1.72356629663318,1.69767581578247,1.70401634170509,4428654.71140303,0.0,1.0
1989-06-19,32.5,32.62,31.75,32.25,134000,1.71722577071056,1.72356629663318,1.67759748369416,1.70401634170509,2536067.22789745,0.0,1.0
1989-06-20,33.75,33.88,33.25,33.5,794844,1.78327291573789,1.79014181882073,1.75685405772695,1.77006348673242,15043118.057395,0.0,1.0
1989-06-21,33.88,34.0,33.75,33.88,259644,1.79014181882073,1.79648234474335,1.78327291573789,1.79014181882073,4913989.84567319,0.0,1.0
1989-06-22,34.0,34.12,33.88,33.88,241644,1.79648234474335,1.80282287066598,1.79014181882073,1.79014181882073,4573324.0986422,0.0,1.0
1989-06-23,36.25,36.37,35.63,36.37,1368400,1.91536720579254,1.92170773171517,1.88260782185899,1.92170773171517,25898167.1242902,0.0,1.0
1989-06-26,36.5,36.75,36.13,36.25,616178,1.92857663479801,1.94178606380348,1.90902667986992,1.91536720579254,11661707.7041149,0.0,1.0
1989-06-27,36.75,36.87,36.5,36.5,337600,1.94178606380348,1.9481265897261,1.92857663479801,1.92857663479801,6389375.34431478,0.0,1.0
1989-06-28,36.5,36.87,36.25,36.87,162844,1.92857663479801,1.9481265897261,1.91536720579254,1.9481265897261,3081965.1616398,0.0,1.0
1989-06-29,35.63,36.37,35.5,36.37,123200,1.88260782185899,1.92170773171517,1.87573891877615,1.92170773171517,2331667.77967886,0.0,1.0
1989-06-30,35.63,35.63,35.5,35.63,88800,1.88260782185899,1.88260782185899,1.87573891877615,1.88260782185899,1680617.68535294,0.0,1.0
1989-07-03,35.75,35.87,35.63,35.87,40267,1.88894834778161,1.89528887370424,1.88260782185899,1.89528887370424,762088.201983187,0.0,1.0
1989-07-05,36.0,36.13,35.5,35.75,113067,1.90215777678708,1.90902667986992,1.87573891877615,1.88894834778161,2139891.88997524,0.0,1.0
1989-07-06,37.0,37.25,36.0,36.0,170844,1.95499549280894,1.96820492181441,1.90215777678708,1.90215777678708,3233372.16032025,0.0,1.0
1989-07-07,37.38,37.75,37.25,37.5,154800,1.97507382489725,1.99462377982534,1.96820492181441,1.98141435081987,2929725.42446662,0.0,1.0
1989-07-10,37.88,37.88,37.25,37.38,159778,2.00149268290818,2.00149268290818,1.96820492181441,1.97507382489725,3023938.42939553,0.0,1.0
1989-07-11,37.25,38.0,37.12,37.75,160267,1.96820492181441,2.0078332088308,1.96133601873157,1.99462377982534,3033193.18218986,0.0,1.0
1989-07-12,37.25,37.38,37.0,37.0,96844,1.96820492181441,1.97507382489725,1.95499549280894,1.95499549280894,1832857.42252613,0.0,1.0
1989-07-13,37.38,37.38,36.87,37.25,93867,1.97507382489725,1.97507382489725,1.9481265897261,1.96820492181441,1776515.09314217,0.0,1.0
1989-07-14,36.87,37.38,36.75,37.12,151244,1.9481265897261,1.97507382489725,1.94178606380348,1.96133601873157,2862425.01355316,0.0,1.0
1989-07-17,37.12,37.12,36.87,37.0,105067,1.96133601873157,1.96133601873157,1.9481265897261,1.95499549280894,1988484.89129479,0.0,1.0
1989-07-18,37.0,37.12,36.87,37.0,139778,1.95499549280894,1.96133601873157,1.9481265897261,1.95499549280894,2645420.93269441,0.0,1.0
1989-07-19,37.38,37.38,36.75,36.87,257067,1.97507382489725,1.97507382489725,1.94178606380348,1.9481265897261,4865217.86622326,0.0,1.0
1989-07-20,37.0,37.5,37.0,37.12,160844,1.95499549280894,1.98141435081987,1.95499549280894,1.96133601873157,3044113.4119697,0.0,1.0
1989-07-21,37.12,37.25,36.75,36.75,134000,1.96133601873157,1.96820492181441,1.94178606380348,1.94178606380348,2536067.22789745,0.0,1.0
1989-07-24,36.75,37.12,36.75,37.0,139600,1.94178606380348,1.96133601873157,1.94178606380348,1.95499549280894,2642052.12697377,0.0,1.0
1989-07-25,37.12,37.12,36.75,36.75,150444,1.96133601873157,1.96133601873157,1.94178606380348,1.94178606380348,2847284.31368511,0.0,1.0
1989-07-26,37.75,37.88,37.0,37.25,194444,1.99462377982534,2.00149268290818,1.95499549280894,1.96820492181441,3680022.80642756,0.0,1.0
1989-07-27,37.62,37.75,37.38,37.75,284178,1.9877548767425,1.99462377982534,1.97507382489725,1.99462377982534,5378317.25887644,0.0,1.0
1989-07-28,38.0,38.25,37.75,37.75,196978,2.0078332088308,2.02104263783627,1.99462377982534,1.99462377982534,3727980.9732596,0.0,1.0
1989-07-31,38.75,38.88,38.12,38.25,250978,2.05765917503942,2.06456228969117,2.02420561941943,2.03110873407117,4726437.50625693,0.193,1.0
1989-08-01,39.0,39.12,38.62,38.88,426267,2.07093439552355,2.07730650135593,2.05075606038768,2.06456228969117,8027493.79021116,0.0,1.0
1989-08-02,38.75,39.12,38.75,38.88,311778,2.05765917503942,2.07730650135593,2.05765917503942,2.06456228969117,5871427.90533741,0.0,1.0
1989-08-03,38.5,38.88,38.5,38.88,208178,2.0443839545553,2.06456228969117,2.0443839545553,2.06456228969117,3920424.52795684,0.0,1.0
1989-08-04,37.88,38.62,37.88,38.25,194578,2.01146140775467,2.05075606038768,2.01146140775467,2.03110873407117,3664308.25447831,0.0,1.0
1989-08-07,38.25,38.38,37.88,37.88,274267,2.03110873407117,2.03801184872292,2.01146140775467,2.01146140775467,5165017.79250997,0.0,1.0
1989-08-08,38.12,38.38,37.75,38.38,146267,2.02420561941943,2.03801184872292,2.00455829310292,2.03801184872292,2754511.68918264,0.0,1.0
1989-08-09,37.62,38.25,37.38,37.88,385244,1.99765517845118,2.03110873407117,1.98491096678642,2.01146140775467,7254945.41617368,0.0,1.0
1989-08-10,37.5,37.5,37.0,37.5,287467,1.9912830726188,1.9912830726188,1.96473263165055,1.9912830726188,5413601.23441559,0.0,1.0
1989-08-11,37.25,37.75,37.12,37.62,153200,1.97800785213467,2.00455829310292,1.97110473748293,1.99765517845118,2885074.49241989,0.0,1.0
1989-08-14,36.63,37.25,36.63,37.0,69200,1.94508530533404,1.97800785213467,1.94508530533404,1.96473263165055,1303179.86211134,0.0,1.0
1989-08-15,36.87,37.0,36.5,36.63,93067,1.9578295169988,1.96473263165055,1.93818219068229,1.94508530533404,1752645.08998722,0.0,1.0
1989-08-16,37.0,37.25,36.87,37.12,115244,1.96473263165055,1.97800785213467,1.9578295169988,1.97110473748293,2170284.10446761,0.0,1.0
1989-08-17,37.5,38.38,37.0,37.0,134844,1.9912830726188,2.03801184872292,1.96473263165055,1.96473263165055,2539392.8515396,0.0,1.0
1989-08-18,37.5,37.62,37.25,37.38,104267,1.9912830726188,1.99765517845118,1.97800785213467,1.98491096678642,1963564.37402836,0.0,1.0
1989-08-21,36.37,37.38,36.37,37.25,127600,1.93127907603055,1.98491096678642,1.93127907603055,1.97800785213467,2402973.27175443,0.0,1.0
1989-08-22,36.0,36.5,35.5,36.37,112978,1.91163174971404,1.93818219068229,1.88508130874579,1.93127907603055,2127610.61360715,0.0,1.0
1989-08-23,36.37,36.37,35.87,36.0,78400,1.93127907603055,1.93127907603055,1.9047286350623,1.91163174971404,1476434.98828799,0.0,1.0
1989-08-24,36.63,36.75,36.13,36.37,86178,1.94508530533404,1.95145741116642,1.91853486436579,1.93127907603055,1622910.89822299,0.0,1.0
1989-08-25,37.0,37.38,36.63,36.63,85600,1.96473263165055,1.98491096678642,1.94508530533404,1.94508530533404,1612025.95660015,0.0,1.0
1989-08-28,37.62,37.62,36.63,36.75,77778,1.99765517845118,1.99765517845118,1.94508530533404,1.95145741116642,1464721.43519213,0.0,1.0
1989-08-29,37.38,37.75,37.38,37.62,248578,1.98491096678642,2.00455829310292,1.98491096678642,1.99765517845118,4681240.51681952,0.0,1.0
1989-08-30,37.5,37.62,37.12,37.5,214444,1.9912830726188,1.99765517845118,1.97110473748293,1.9912830726188,4038426.33454628,0.0,1.0
1989-08-31,38.12,38.12,37.38,37.62,150578,2.02420561941943,2.02420561941943,1.98491096678642,1.99765517845118,2835696.78145954,0.0,1.0
1989-09-01,38.5,38.5,38.0,38.12,102000,2.0443839545553,2.0443839545553,2.01783351358705,2.02420561941943,1920872.05108896,0.0,1.0
1989-09-05,39.0,39.0,38.38,38.5,194044,2.07093439552355,2.07093439552355,2.03801184872292,2.0443839545553,3654251.92432849,0.0,1.0
1989-09-06,38.88,38.88,38.38,38.75,236444,2.06456228969117,2.06456228969117,2.03801184872292,2.05765917503942,4452732.07105567,0.0,1.0
1989-09-07,38.5,38.88,38.38,38.62,140800,2.0443839545553,2.06456228969117,2.03801184872292,2.05075606038768,2651556.71366006,0.0,1.0
1989-09-08,38.88,38.88,38.38,38.5,112800,2.06456228969117,2.06456228969117,2.03801184872292,2.0443839545553,2124258.5035572,0.0,1.0
1989-09-11,38.62,38.88,38.5,38.88,124178,2.05075606038768,2.06456228969117,2.0443839545553,2.06456228969117,2338529.89764828,0.0,1.0
1989-09-12,38.75,38.88,38.5,38.62,118000,2.05765917503942,2.06456228969117,2.0443839545553,2.05075606038768,2222185.31400488,0.0,1.0
1989-09-13,38.62,39.25,38.5,38.75,771467,2.05075606038768,2.08420961600767,2.0443839545553,2.05765917503942,14528327.437622,0.0,1.0
1989-09-14,38.0,38.75,37.88,38.62,190667,2.01783351358705,2.05765917503942,2.01146140775467,2.05075606038768,3590655.9937743,0.0,1.0
1989-09-15,38.12,38.25,37.75,37.88,270667,2.02420561941943,2.03110873407117,2.00455829310292,2.01146140775467,5097222.30835388,0.0,1.0
1989-09-18,38.5,38.62,38.0,38.0,96800,2.0443839545553,2.05075606038768,2.01783351358705,2.01783351358705,1822945.24064129,0.0,1.0
1989-09-19,38.75,39.0,38.5,38.5,163867,2.05765917503942,2.07093439552355,2.0443839545553,2.0443839545553,3085956.27839015,0.0,1.0
1989-09-20,38.75,39.25,38.5,39.0,156178,2.05765917503942,2.08420961600767,2.0443839545553,2.07093439552355,2941156.42348012,0.0,1.0
1989-09-21,38.5,38.75,38.5,38.75,128844,2.0443839545553,2.05765917503942,2.0443839545553,2.05765917503942,2426400.37794614,0.0,1.0
1989-09-22,38.5,38.88,38.5,38.88,114044,2.0443839545553,2.06456228969117,2.0443839545553,2.06456228969117,2147685.60974892,0.0,1.0
1989-09-25,38.12,38.62,38.0,38.5,52800,2.02420561941943,2.05075606038768,2.01783351358705,2.0443839545553,994333.767622521,0.0,1.0
1989-09-26,38.0,38.38,38.0,38.12,90000,2.01783351358705,2.03801184872292,2.01783351358705,2.02420561941943,1694887.10390202,0.0,1.0
1989-09-27,37.62,38.0,37.5,37.88,32267,1.99765517845118,2.01783351358705,1.9912830726188,2.01146140775467,607654.69090674,0.0,1.0
1989-09-28,39.0,39.0,37.5,37.5,78000,2.07093439552355,2.07093439552355,1.9912830726188,1.9912830726188,1468902.15671509,0.0,1.0
1989-09-29,39.63,40.13,39.0,39.0,255778,2.10438795114354,2.13093839211179,2.07093439552355,2.07093439552355,4816831.4851317,0.0,1.0
1989-10-02,39.75,40.0,39.63,39.75,210844,2.11076005697592,2.12403527746005,2.10438795114354,2.11076005697592,3970630.85039022,0.0,1.0
1989-10-03,39.63,40.25,39.5,40.0,221600,2.10438795114354,2.13731049794417,2.0974848364918,2.12403527746005,4173188.69138544,0.0,1.0
1989-10-04,39.75,39.87,39.63,39.75,308978,2.11076005697592,2.1171321628083,2.10438795114354,2.11076005697592,5818698.08432713,0.0,1.0
1989-10-05,39.5,39.87,39.38,39.75,75467,2.0974848364918,2.1171321628083,2.09111273065942,2.11076005697592,1421200.50077971,0.0,1.0
1989-10-06,39.5,39.5,39.25,39.25,154578,2.0974848364918,2.0974848364918,2.08420961600767,2.08420961600767,2911025.09718853,0.0,1.0
1989-10-09,39.38,39.5,39.25,39.25,116444,2.09111273065942,2.0974848364918,2.08420961600767,2.08420961600767,2192882.5991863,0.0,1.0
1989-10-10,39.12,39.5,38.88,39.38,123644,2.07730650135593,2.0974848364918,2.06456228969117,2.09111273065942,2328473.56749847,0.0,1.0
1989-10-11,38.88,39.12,38.75,39.12,86844,2.06456228969117,2.07730650135593,2.05765917503942,2.07730650135593,1635453.06279186,0.0,1.0
1989-10-12,38.75,38.88,38.62,38.88,79778,2.05765917503942,2.06456228969117,2.05075606038768,2.06456228969117,1502385.59305662,0.0,1.0
1989-10-13,32.0,38.75,32.0,38.75,194178,1.69922822196804,2.05765917503942,1.69922822196804,2.05765917503942,3656775.42290542,0.0,1.0
1989-10-16,36.87,37.12,32.37,32.37,594044,1.9578295169988,1.97110473748293,1.71887554828454,1.71887554828454,11187083.4972264,0.0,1.0
1989-10-17,37.25,37.25,36.0,36.87,402178,1.97800785213467,1.97800785213467,1.91163174971404,1.9578295169988,7573847.84081233,0.0,1.0
1989-10-18,37.62,38.0,37.38,38.0,325778,1.99765517845118,2.01783351358705,1.98491096678642,2.01783351358705,6135077.01038881,0.0,1.0
1989-10-19,37.88,38.12,37.5,37.75,145067,2.01146140775467,2.02420561941943,1.9912830726188,2.00455829310292,2731913.19446394,0.0,1.0
1989-10-20,37.75,37.88,37.5,37.5,139067,2.00455829310292,2.01146140775467,1.9912830726188,1.9912830726188,2618920.72087048,0.0,1.0
1989-10-23,37.88,37.88,37.62,37.62,177244,2.01146140775467,2.01146140775467,1.99765517845118,1.99765517845118,3337872.99826678,0.0,1.0
1989-10-24,37.88,38.0,37.38,37.75,296044,2.01146140775467,2.01783351358705,1.98491096678642,2.00455829310292,5575123.97541745,0.0,1.0
1989-10-25,38.25,38.38,37.62,37.75,159867,2.03110873407117,2.03801184872292,1.99765517845118,2.00455829310292,3010627.96266117,0.0,1.0
1989-10-26,39.12,39.5,38.12,38.25,266578,2.07730650135593,2.0974848364918,2.02420561941943,2.03110873407117,5020217.93759993,0.0,1.0
1989-10-27,38.88,39.38,38.5,38.88,373200,2.06456228969117,2.09111273065942,2.0443839545553,2.06456228969117,7028131.85751373,0.0,1.0
1989-10-30,39.0,39.12,38.75,38.75,83867,2.08112976485536,2.08753324105491,2.06778918943962,2.06778918943962,1571652.5971783,0.192,1.0
1989-10-31,40.13,40.63,39.12,39.25,217867,2.1414291657345,2.16811031656598,2.08753324105491,2.0944703402711,4082788.65810684,0.0,1.0
1989-11-01,41.37,41.75,40.25,40.37,183600,2.20759841979657,2.22787609442849,2.14783264193405,2.15423611813361,3440631.19989909,0.0,1.0
1989-11-02,41.13,41.5,41.13,41.25,84044,2.19479146739746,2.21453551901275,2.19479146739746,2.20119494359701,1574969.54555729,0.0,1.0
1989-11-03,41.25,41.25,40.75,41.0,49067,2.20119494359701,2.20119494359701,2.17451379276553,2.18785436818127,919506.814190898,0.0,1.0
1989-11-06,40.5,41.25,40.5,41.0,102400,2.16117321734979,2.20119494359701,2.16117321734979,2.18785436818127,1918957.70626181,0.0,1.0
1989-11-07,40.25,40.5,39.63,40.5,114800,2.14783264193405,2.16117321734979,2.11474801490302,2.16117321734979,2151331.49100445,0.0,1.0
1989-11-08,40.75,41.0,40.25,40.37,231867,2.17451379276553,2.18785436818127,2.14783264193405,2.15423611813361,4345146.15700982,0.0,1.0
1989-11-09,40.37,40.87,40.25,40.75,92044,2.15423611813361,2.18091726896509,2.14783264193405,2.17451379276553,1724888.116359,0.0,1.0
1989-11-10,40.5,40.63,40.13,40.13,74844,2.16117321734979,2.16811031656598,2.1414291657345,2.1414291657345,1402563.18913534,0.0,1.0
1989-11-13,41.25,41.25,40.25,40.5,121600,2.20119494359701,2.20119494359701,2.14783264193405,2.16117321734979,2278762.27618589,0.0,1.0
1989-11-14,40.37,41.25,40.37,41.0,85378,2.15423611813361,2.20119494359701,2.15423611813361,2.18785436818127,1599968.46723848,0.0,1.0
1989-11-15,40.37,40.37,39.75,40.13,47600,2.15423611813361,2.15423611813361,2.12115149110257,2.1414291657345,892015.496270134,0.0,1.0
1989-11-16,40.63,40.75,40.25,40.5,62267,2.16811031656598,2.17451379276553,2.14783264193405,2.16117321734979,1166872.45601371,0.0,1.0
1989-11-17,40.75,40.87,40.5,40.63,58044,2.17451379276553,2.18091726896509,2.16117321734979,2.16811031656598,1087734.19045176,0.0,1.0
1989-11-20,40.0,41.0,39.63,40.75,115600,2.13449206651831,2.18785436818127,2.11474801490302,2.17451379276553,2166323.34808462,0.0,1.0
1989-11-21,39.38,40.0,39.0,40.0,87867,2.10140743948728,2.13449206651831,2.08112976485536,2.13449206651831,1646611.88257916,0.0,1.0
1989-11-22,38.88,39.38,38.5,39.12,82667,2.0747262886558,2.10140743948728,2.05444861402388,2.08753324105491,1549164.81155805,0.0,1.0
1989-11-24,38.75,39.0,38.75,38.88,32044,2.06778918943962,2.08112976485536,2.06778918943962,2.0747262886558,600498.835346222,0.0,1.0
1989-11-27,39.25,39.25,38.75,38.75,164800,2.0944703402711,2.0944703402711,2.06778918943962,2.06778918943962,3088322.55851508,0.0,1.0
1989-11-28,39.12,39.25,38.88,39.12,310667,2.08753324105491,2.0944703402711,2.0747262886558,2.08753324105491,5821844.0794066,0.0,1.0
1989-11-29,39.12,39.25,38.88,39.12,40844,2.08753324105491,2.0944703402711,2.0747262886558,2.08753324105491,765409.263228097,0.0,1.0
1989-11-30,39.5,39.63,39.0,39.0,88800,2.10781091568683,2.11474801490302,2.08112976485536,2.08112976485536,1664096.13589891,0.0,1.0
1989-12-01,40.87,41.0,39.38,39.5,239378,2.18091726896509,2.18785436818127,2.10140743948728,2.10781091568683,4485900.95517126,0.0,1.0
1989-12-04,27.38,27.75,27.0,27.5,119644,2.19158972929768,2.22120580672062,2.16117321734979,2.20119494359701,1494738.12374992,0.0,1.5
1989-12-05,27.62,28.88,27.13,27.62,255400,2.21080015789634,2.31165490803933,2.17157886617407,2.21080015789634,3190766.91522959,0.0,1.0
1989-12-06,27.25,27.88,27.25,27.75,79067,2.1811840804734,2.2316114555449,2.1811840804734,2.22120580672062,987800.969798191,0.0,1.0
1989-12-07,27.38,27.75,27.25,27.25,99267,2.19158972929768,2.22120580672062,2.1811840804734,2.1811840804734,1240163.89731439,0.0,1.0
1989-12-08,28.0,28.37,27.62,27.62,337000,2.24121666984423,2.27083274726717,2.21080015789634,2.21080015789634,4210213.19668117,0.0,1.0
1989-12-11,27.75,28.0,27.25,27.75,93400,2.22120580672062,2.24121666984423,2.1811840804734,2.22120580672062,1166866.20940659,0.0,1.0
1989-12-12,27.62,28.0,27.38,27.5,197267,2.21080015789634,2.24121666984423,2.19158972929768,2.20119494359701,2464498.89219497,0.0,1.0
1989-12-13,27.88,28.12,27.5,28.0,376867,2.2316114555449,2.25082188414356,2.20119494359701,2.24121666984423,4708280.16852712,0.0,1.0
1989-12-14,29.87,29.87,28.12,28.25,438867,2.39089792600883,2.39089792600883,2.25082188414356,2.26122753296784,5482859.45100259,0.0,1.0
1989-12-15,28.5,30.25,27.88,30.25,461200,2.28123839609145,2.42131443795671,2.2316114555449,2.42131443795671,5761870.40447879,0.0,1.0
1989-12-18,27.0,28.63,26.5,28.63,276867,2.16117321734979,2.29164404491573,2.12115149110257,2.29164404491573,3458958.74517961,0.0,1.0
1989-12-19,26.62,27.5,26.38,27.38,362667,2.13075670540191,2.20119494359701,2.11154627680324,2.19158972929768,4530876.52641177,0.0,1.0
1989-12-20,26.38,27.0,26.25,26.75,341667,2.11154627680324,2.16117321734979,2.10114062797897,2.14116235422618,4268519.0275088,0.0,1.0
1989-12-21,26.75,26.87,26.5,26.5,478800,2.14116235422618,2.15076756852552,2.12115149110257,2.12115149110257,5981750.97498798,0.0,1.0
1989-12-22,26.62,27.0,26.62,27.0,92800,2.13075670540191,2.16117321734979,2.13075670540191,2.16117321734979,1159370.2808665,0.0,1.0
1989-12-26,27.13,27.38,26.75,26.75,72600,2.17157886617407,2.19158972929768,2.14116235422618,2.14116235422618,907007.353350305,0.0,1.0
1989-12-27,27.88,28.12,27.13,27.25,193067,2.2316114555449,2.25082188414356,2.17157886617407,2.1811840804734,2412027.39241437,0.0,1.0
1989-12-28,28.5,28.75,28.12,28.12,388000,2.28123839609145,2.30124925921506,2.25082188414356,2.25082188414356,4847367.12258841,0.0,1.0
1989-12-29,28.5,28.63,28.25,28.63,63867,2.28123839609145,2.29164404491573,2.26122753296784,2.29164404491573,797904.113449365,0.0,1.0
1990-01-02,28.75,28.88,28.5,28.63,204400,2.30124925921506,2.31165490803933,2.28123839609145,2.29164404491573,2553612.98932234,0.0,1.0
1990-01-03,28.88,29.12,28.25,29.0,140867,2.31165490803933,2.330865336638,2.26122753296784,2.32126012233867,1759881.60942697,0.0,1.0
1990-01-04,28.0,28.75,27.5,28.75,161000,2.24121666984423,2.30124925921506,2.20119494359701,2.30124925921506,2011407.49158952,0.0,1.0
1990-01-05,27.62,28.12,27.0,28.0,159667,2.21080015789634,2.25082188414356,2.16117321734979,2.24121666984423,1994754.0370163,0.0,1.0
1990-01-08,27.75,27.75,27.38,27.38,73200,2.22120580672062,2.22120580672062,2.19158972929768,2.19158972929768,914503.281890391,0.0,1.0
1990-01-09,27.5,28.0,27.5,27.5,332600,2.20119494359701,2.24121666984423,2.20119494359701,2.20119494359701,4155243.05405388,0.0,1.0
1990-01-10,28.0,28.12,27.5,27.62,253267,2.24121666984423,2.25082188414356,2.20119494359701,2.21080015789634,3164118.88926958,0.0,1.0
1990-01-11,28.37,28.75,28.25,28.37,106067,2.27083274726717,2.30124925921506,2.26122753296784,2.27083274726717,1325117.75410202,0.0,1.0
1990-01-12,27.75,28.25,27.5,28.25,129467,2.22120580672062,2.26122753296784,2.20119494359701,2.26122753296784,1617458.96716534,0.0,1.0
1990-01-15,27.25,27.75,27.0,27.5,118200,2.1811840804734,2.22120580672062,2.16117321734979,2.20119494359701,1476697.92239678,0.0,1.0
1990-01-16,27.0,27.0,26.75,26.87,290600,2.16117321734979,2.16117321734979,2.14116235422618,2.15076756852552,3630528.05624792,0.0,1.0
1990-01-17,26.62,27.13,26.5,27.0,158467,2.13075670540191,2.17157886617407,2.12115149110257,2.16117321734979,1979762.17993612,0.0,1.0
1990-01-18,26.75,26.87,26.12,26.5,103867,2.14116235422618,2.15076756852552,2.09073497915469,2.12115149110257,1297632.68278838,0.0,1.0
1990-01-19,26.25,26.75,26.12,26.62,212867,2.10114062797897,2.14116235422618,2.09073497915469,2.13075670540191,2659393.03423718,0.0,1.0
1990-01-22,26.12,26.62,26.12,26.25,88067,2.09073497915469,2.13075670540191,2.09073497915469,2.10114062797897,1100239.89789947,0.0,1.0
1990-01-23,26.0,26.5,25.88,26.25,95800,2.08112976485536,2.12115149110257,2.07152455055602,2.10114062797897,1196849.92356693,0.0,1.0
1990-01-24,25.5,25.88,25.37,25.88,149000,2.04110803860814,2.07152455055602,2.03070238978386,2.07152455055602,1861488.92078781,0.0,1.0
1990-01-25,24.5,25.5,24.5,25.5,293800,1.9610645861137,2.04110803860814,1.9610645861137,2.04110803860814,3670506.34179504,0.0,1.0
1990-01-26,24.88,25.0,24.13,24.62,198000,2.00772991891796,2.01741350373589,1.94720751380588,1.9867488184791,2453636.79326696,0.203,1.0
1990-01-29,24.25,24.62,24.0,24.38,135267,1.96899557964623,1.99903798642846,1.94869665614472,1.97955101986701,1665938.09752958,0.15,1.0
1990-01-30,23.87,24.38,23.38,24.25,136867,1.93814121592394,1.97955101986701,1.89835532586098,1.96899557964623,1685643.57599844,0.0,1.0
1990-01-31,24.25,24.38,24.0,24.0,116800,1.96899557964623,1.97955101986701,1.94869665614472,1.94869665614472,1438499.92822681,0.0,1.0
1990-02-01,24.25,24.5,24.13,24.38,88200,1.96899557964623,1.98929450314774,1.9592520963655,1.97955101986701,1086264.50059593,0.0,1.0
1990-02-02,23.87,24.62,23.62,24.0,162867,1.93814121592394,1.99903798642846,1.91784229242243,1.94869665614472,2005857.60111742,0.0,1.0
1990-02-05,23.38,24.25,23.25,24.0,134200,1.89835532586098,1.96899557964623,1.8877998856402,1.94869665614472,1652797.00657567,0.0,1.0
1990-02-06,23.0,23.62,22.88,23.5,158400,1.86750096213869,1.91784229242243,1.85775747885797,1.90809880914171,1950842.36841718,0.0,1.0
1990-02-07,23.75,24.0,22.75,22.88,377000,1.92839773264321,1.94869665614472,1.84720203863718,1.85775747885797,4643103.36422523,0.0,1.0
1990-02-08,23.75,24.0,23.5,24.0,194600,1.92839773264321,1.94869665614472,1.90809880914171,1.94869665614472,2396678.81877515,0.0,1.0
1990-02-09,24.75,24.88,23.75,23.87,121400,2.00959342664924,2.02014886687003,1.92839773264321,1.93814121592394,1495153.17882478,0.0,1.0
1990-02-12,24.62,24.88,24.5,24.62,82867,1.99903798642846,2.02014886687003,1.98929450314774,1.99903798642846,1020583.67767441,0.0,1.0
1990-02-13,24.62,24.88,24.13,24.75,83067,1.99903798642846,2.02014886687003,1.9592520963655,2.00959342664924,1023046.86248302,0.0,1.0
1990-02-14,24.38,24.75,24.13,24.62,112667,1.97955101986701,2.00959342664924,1.9592520963655,1.99903798642846,1387598.21415693,0.0,1.0
1990-02-15,25.37,25.37,24.75,24.88,401600,2.05993475693298,2.05993475693298,2.00959342664924,2.02014886687003,4946075.09568396,0.0,1.0
1990-02-16,25.88,26.12,25.5,25.5,188000,2.10134456087606,2.1208315274375,2.07049019715377,2.07049019715377,2315393.72009109,0.0,1.0
1990-02-20,25.5,25.75,25.0,25.63,121400,2.07049019715377,2.09078912065527,2.02989235015075,2.08104563737455,1495153.17882478,0.0,1.0
1990-02-21,25.37,25.37,25.0,25.25,120467,2.05993475693298,2.05993475693298,2.02989235015075,2.05019127365226,1483662.42169263,0.0,1.0
1990-02-22,25.12,25.63,25.0,25.5,137667,2.03963583343148,2.08104563737455,2.02989235015075,2.07049019715377,1695496.31523287,0.0,1.0
1990-02-23,25.0,25.37,25.0,25.0,88800,2.02989235015075,2.05993475693298,2.02989235015075,2.02989235015075,1093654.05502175,0.0,1.0
1990-02-26,25.25,25.5,24.88,25.0,288667,2.05019127365226,2.07049019715377,2.02014886687003,2.02989235015075,3555200.84573157,0.0,1.0
1990-02-27,25.75,26.0,25.25,25.25,209267,2.09078912065527,2.11108804415678,2.05019127365226,2.05019127365226,2577316.47671438,0.0,1.0
1990-02-28,26.38,26.38,25.5,25.5,336400,2.14194240787907,2.14194240787907,2.07049019715377,2.07049019715377,4143076.8480779,0.0,1.0
1990-03-01,26.0,26.62,26.0,26.38,264800,2.11108804415678,2.16142937444052,2.11108804415678,2.14194240787907,3261256.68659639,0.0,1.0
1990-03-02,25.88,26.25,25.75,26.12,305600,2.10134456087606,2.13138696765829,2.09078912065527,2.1208315274375,3763746.38755233,0.0,1.0
1990-03-05,25.5,26.62,25.37,26.0,167400,2.07049019715377,2.16142937444052,2.05993475693298,2.11108804415678,2061685.68480451,0.0,1.0
1990-03-06,25.88,25.88,25.5,25.75,224800,2.10134456087606,2.10134456087606,2.07049019715377,2.09078912065527,2768619.72487488,0.0,1.0
1990-03-07,25.63,26.0,25.5,25.88,381200,2.08104563737455,2.11108804415678,2.07049019715377,2.10134456087606,4694830.24520598,0.0,1.0
1990-03-08,25.88,25.88,25.37,25.5,183867,2.10134456087606,2.10134456087606,2.05993475693298,2.07049019715377,2264492.00602122,0.0,1.0
1990-03-09,25.75,26.0,25.5,25.88,221400,2.09078912065527,2.11108804415678,2.07049019715377,2.10134456087606,2726745.58312856,0.0,1.0
1990-03-12,25.75,25.88,25.5,25.63,198600,2.09078912065527,2.10134456087606,2.07049019715377,2.08104563737455,2445942.5149473,0.0,1.0
1990-03-13,25.88,25.88,25.5,25.63,186000,2.10134456087606,2.10134456087606,2.07049019715377,2.08104563737455,2290761.87200502,0.0,1.0
1990-03-14,25.88,25.88,25.75,25.88,193200,2.10134456087606,2.10134456087606,2.09078912065527,2.10134456087606,2379436.52511489,0.0,1.0
1990-03-15,25.88,25.88,25.75,25.88,75600,2.10134456087606,2.10134456087606,2.09078912065527,2.10134456087606,931083.857653651,0.0,1.0
1990-03-16,26.0,26.0,25.88,25.88,287600,2.11108804415678,2.11108804415678,2.10134456087606,2.10134456087606,3542059.75477765,0.0,1.0
1990-03-19,27.13,27.13,25.88,25.88,217200,2.20283917838359,2.20283917838359,2.10134456087606,2.10134456087606,2675018.7021478,0.0,1.0
1990-03-20,27.5,27.75,26.87,27.0,182667,2.23288158516583,2.25318050866733,2.18172829794203,2.19228373816281,2249712.89716957,0.0,1.0
1990-03-21,27.25,27.75,27.13,27.5,108400,2.21258266166432,2.25318050866733,2.20283917838359,2.23288158516583,1335046.16626529,0.0,1.0
1990-03-22,27.13,27.75,26.75,27.5,153000,2.20283917838359,2.25318050866733,2.1719848146613,2.23288158516583,1884336.37858478,0.0,1.0
1990-03-23,27.62,27.62,27.13,27.38,139267,2.24262506844655,2.24262506844655,2.20283917838359,2.2231381018851,1715201.79370174,0.0,1.0
1990-03-26,28.0,28.25,27.62,28.0,171600,2.27347943216884,2.29377835567035,2.24262506844655,2.27347943216884,2113412.56578528,0.0,1.0
1990-03-27,28.75,28.75,27.88,28.12,89600,2.33437620267336,2.33437620267336,2.26373594888812,2.28322291544956,1103506.79425618,0.0,1.0
1990-03-28,28.37,28.75,28.12,28.5,97267,2.30352183895107,2.33437620267336,2.28322291544956,2.31407727917186,1197932.98389415,0.0,1.0
1990-03-29,27.88,28.37,27.62,28.12,98200,2.26373594888812,2.30352183895107,2.24262506844655,2.28322291544956,1209423.7410263,0.0,1.0
1990-03-30,28.12,28.25,27.5,27.62,159267,2.28322291544956,2.29377835567035,2.23288158516583,2.24262506844655,1961520.27456249,0.0,1.0
1990-04-02,28.0,28.12,27.62,28.0,125600,2.27347943216884,2.28322291544956,2.24262506844655,2.27347943216884,1546880.05980554,0.0,1.0
1990-04-03,28.5,28.5,27.88,27.88,170000,2.31407727917186,2.31407727917186,2.26373594888812,2.26373594888812,2093707.08731641,0.0,1.0
1990-04-04,28.0,28.5,27.75,28.5,202200,2.27347943216884,2.31407727917186,2.25318050866733,2.31407727917186,2490279.84150223,0.0,1.0
1990-04-05,28.0,28.25,27.88,28.0,127400,2.27347943216884,2.29377835567035,2.26373594888812,2.27347943216884,1569048.72308301,0.0,1.0
1990-04-06,28.75,28.88,28.0,28.25,120067,2.33437620267336,2.34493164289415,2.27347943216884,2.29377835567035,1478736.05207541,0.0,1.0
1990-04-09,29.25,29.5,28.88,29.0,91267,2.37497404967638,2.39527297317789,2.34493164289415,2.35467512617487,1124037.43963592,0.0,1.0
1990-04-10,29.25,29.5,29.0,29.5,140667,2.37497404967638,2.39527297317789,2.35467512617487,2.39527297317789,1732444.08736199,0.0,1.0
1990-04-11,29.12,29.38,29.0,29.25,56867,2.3644186094556,2.38552948989716,2.35467512617487,2.37497404967638,700369.652555425,0.0,1.0
1990-04-12,29.12,29.25,28.88,28.88,45067,2.3644186094556,2.37497404967638,2.34493164289415,2.34493164289415,555041.74884758,0.0,1.0
1990-04-16,28.88,29.5,28.88,29.12,131600,2.34493164289415,2.39527297317789,2.34493164289415,2.3644186094556,1620775.60406376,0.0,1.0
1990-04-17,28.88,28.88,28.5,28.75,53800,2.34493164289415,2.34493164289415,2.31407727917186,2.33437620267336,662596.713515429,0.0,1.0
1990-04-18,29.0,29.25,28.63,29.0,148267,2.35467512617487,2.37497404967638,2.32463271939264,2.35467512617487,1826045.11008908,0.0,1.0
1990-04-19,28.25,28.88,28.12,28.75,352467,2.29377835567035,2.34493164289415,2.28322291544956,2.33437620267336,4340956.79967738,0.0,1.0
1990-04-20,28.0,28.37,27.38,28.0,178867,2.27347943216884,2.30352183895107,2.2231381018851,2.27347943216884,2202912.38580603,0.0,1.0
1990-04-23,28.0,28.12,27.5,28.0,133200,2.27347943216884,2.28322291544956,2.23288158516583,2.27347943216884,1640481.08253263,0.0,1.0
1990-04-24,27.88,28.25,27.75,28.0,91667,2.26373594888812,2.29377835567035,2.25318050866733,2.27347943216884,1128963.80925314,0.0,1.0
1990-04-25,28.25,28.25,27.88,28.12,109667,2.29377835567035,2.29377835567035,2.26373594888812,2.28322291544956,1350650.44202782,0.0,1.0
1990-04-26,28.5,29.0,27.62,28.37,226667,2.31407727917186,2.35467512617487,2.24262506844655,2.30352183895107,2791613.55506323,0.0,1.0
1990-04-27,27.62,28.5,27.62,28.5,114067,2.24262506844655,2.31407727917186,2.24262506844655,2.31407727917186,1404840.50781718,0.0,1.0
1990-04-30,27.88,28.0,27.13,27.5,74600,2.27591530298902,2.28571120816688,2.21469089562741,2.24489493659247,913851.230433962,0.15,1.0
1990-05-01,28.12,28.5,28.0,28.12,192000,2.29550711334474,2.32652747974129,2.28571120816688,2.29550711334474,2352003.16680054,0.0,1.0
1990-05-02,28.5,28.75,28.25,28.25,111800,2.32652747974129,2.34693561552849,2.30611934395408,2.30611934395408,1369551.84400157,0.0,1.0
1990-05-03,29.0,29.0,28.63,28.75,86000,2.3673437513157,2.3673437513157,2.33713971035063,2.34693561552849,1053501.41846274,0.0,1.0
1990-05-04,29.25,29.38,28.75,29.25,79400,2.3877518871029,2.39836411771225,2.34693561552849,2.3877518871029,972651.309603976,0.0,1.0
1990-05-07,29.25,29.5,29.0,29.12,49400,2.3877518871029,2.40816002289011,2.3673437513157,2.37713965649356,605150.81479139,0.0,1.0
1990-05-08,29.87,29.87,29.5,29.62,186200,2.43836406385517,2.43836406385517,2.40816002289011,2.41795592806796,2280953.07113678,0.0,1.0
1990-05-09,29.38,29.87,28.75,29.87,124000,2.39836411771225,2.43836406385517,2.34693561552849,2.43836406385517,1519002.04522535,0.0,1.0
1990-05-10,29.12,29.75,29.0,29.25,125000,2.37713965649356,2.42856815867731,2.3673437513157,2.3877518871029,1531252.0617191,0.0,1.0
1990-05-11,29.75,29.75,28.88,29.38,180067,2.42856815867731,2.42856815867731,2.35754784613784,2.39836411771225,2205823.71998059,0.0,1.0
1990-05-14,29.62,30.38,29.5,29.5,220000,2.41795592806796,2.47999666086106,2.40816002289011,2.40816002289011,2695003.62862563,0.0,1.0
1990-05-15,29.38,29.75,29.25,29.38,186800,2.39836411771225,2.42856815867731,2.3877518871029,2.39836411771225,2288303.08103303,0.0,1.0
1990-05-16,29.87,29.87,29.12,29.25,135800,2.43836406385517,2.43836406385517,2.37713965649356,2.3877518871029,1663552.23985163,0.0,1.0
1990-05-17,29.87,30.13,29.5,29.87,126867,2.43836406385517,2.45958852507386,2.40816002289011,2.43836406385517,1554122.84251294,0.0,1.0
1990-05-18,30.0,30.0,29.5,29.62,142467,2.44897629446451,2.44897629446451,2.40816002289011,2.41795592806796,1745223.09981549,0.0,1.0
1990-05-21,30.5,30.75,29.75,29.87,223600,2.48979256603892,2.51020070182613,2.42856815867731,2.43836406385517,2739103.68800314,0.0,1.0
1990-05-22,31.37,31.37,30.88,31.12,266867,2.56081287857839,2.56081287857839,2.52081293243547,2.54040474279119,3269125.15163834,0.0,1.0
1990-05-23,31.5,31.75,30.88,31.12,194467,2.57142510918774,2.59183324497494,2.52081293243547,2.54040474279119,2382223.95749063,0.0,1.0
1990-05-24,31.88,31.88,31.37,31.37,163000,2.60244547558429,2.60244547558429,2.56081287857839,2.56081287857839,1996752.68848171,0.0,1.0
1990-05-25,30.75,31.88,30.5,31.63,274200,2.51020070182613,2.60244547558429,2.48979256603892,2.58203733979709,3358954.52258702,0.0,1.0
1990-05-29,31.0,31.25,30.62,30.62,205267,2.53060883761333,2.55101697340054,2.49958847121678,2.49958847121678,2514524.13562316,0.0,1.0
1990-05-30,31.0,31.25,30.88,31.12,220467,2.53060883761333,2.55101697340054,2.52081293243547,2.54040474279119,2700724.38632821,0.0,1.0
1990-05-31,31.25,31.25,30.88,30.88,246800,2.55101697340054,2.55101697340054,2.52081293243547,2.52081293243547,3023304.07065819,0.0,1.0
1990-06-01,31.12,31.37,31.0,31.25,208000,2.54040474279119,2.56081287857839,2.53060883761333,2.55101697340054,2548003.43070059,0.0,1.0
1990-06-04,32.25,32.25,31.12,31.25,305267,2.63264951654935,2.63264951654935,2.54040474279119,2.55101697340054,3739525.78499845,0.0,1.0
1990-06-05,31.5,32.12,31.25,32.0,234400,2.57142510918774,2.62203728594001,2.55101697340054,2.61224138076215,2871403.86613566,0.0,1.0
1990-06-06,31.25,31.75,31.12,31.5,145867,2.55101697340054,2.59183324497494,2.54040474279119,2.57142510918774,1786873.15589424,0.0,1.0
1990-06-07,32.0,32.0,31.0,31.5,137000,2.61224138076215,2.61224138076215,2.53060883761333,2.57142510918774,1678252.25964414,0.0,1.0
1990-06-08,33.25,33.38,32.5,32.5,641867,2.71428205969817,2.72489429030752,2.65305765233656,2.65305765233656,7862881.33679565,0.0,1.0
1990-06-11,34.12,34.5,32.75,33.13,481200,2.78530237223764,2.81632273863419,2.67346578812376,2.70448615452031,5894707.93679387,0.0,1.0
1990-06-12,34.88,35.0,34.12,34.25,379200,2.84734310503074,2.8571390102086,2.78530237223764,2.79591460284699,4645206.25443108,0.0,1.0
1990-06-13,34.88,35.0,34.75,35.0,283067,2.84734310503074,2.8571390102086,2.8367308744214,2.8571390102086,3467575.41883714,0.0,1.0
1990-06-14,33.88,35.12,33.62,35.0,270067,2.76571056188193,2.86693491538646,2.74448610066323,2.8571390102086,3308325.20441834,0.0,1.0
1990-06-15,33.62,33.88,33.25,33.25,339200,2.74448610066323,2.76571056188193,2.71428205969817,2.71428205969817,4155205.59468096,0.0,1.0
1990-06-18,33.0,33.62,32.62,33.38,325667,2.69387392391097,2.74448610066323,2.66285355751442,2.72489429030752,3989426.121471,0.0,1.0
1990-06-19,33.5,33.62,33.0,33.0,166267,2.73469019548537,2.74448610066323,2.69387392391097,2.69387392391097,2036773.49236681,0.0,1.0
1990-06-20,33.13,33.75,33.0,33.62,186800,2.70448615452031,2.75509833127258,2.69387392391097,2.74448610066323,2288303.08103303,0.0,1.0
1990-06-21,33.88,33.88,33.13,33.25,119267,2.76571056188193,2.76571056188193,2.70448615452031,2.71428205969817,1461022.71716042,0.0,1.0
1990-06-22,33.62,34.25,33.62,33.88,163467,2.74448610066323,2.79591460284699,2.74448610066323,2.76571056188193,2002473.4461843,0.0,1.0
1990-06-25,33.13,33.62,33.0,33.5,123200,2.70448615452031,2.74448610066323,2.69387392391097,2.73469019548537,1509202.03203035,0.0,1.0
1990-06-26,32.75,33.5,32.75,33.13,187600,2.67346578812376,2.73469019548537,2.67346578812376,2.70448615452031,2298103.09422803,0.0,1.0
1990-06-27,33.25,33.25,32.62,32.62,145200,2.71428205969817,2.71428205969817,2.66285355751442,2.66285355751442,1778702.39489291,0.0,1.0
1990-06-28,35.0,35.0,33.38,33.38,299667,2.8571390102086,2.8571390102086,2.72489429030752,2.72489429030752,3670925.69263343,0.0,1.0
1990-06-29,35.38,35.38,35.0,35.25,161067,2.88815937660515,2.88815937660515,2.8571390102086,2.8775471459958,1973073.40659929,0.0,1.0
1990-07-02,34.75,35.25,34.37,35.12,135400,2.8367308744214,2.8775471459958,2.80571050802485,2.86693491538646,1658652.23325413,0.0,1.0
1990-07-03,34.75,34.88,34.5,34.75,119000,2.8367308744214,2.84734310503074,2.81632273863419,2.8367308744214,1457751.96275659,0.0,1.0
1990-07-05,34.5,35.0,34.0,35.0,146267,2.81632273863419,2.8571390102086,2.77550646705978,2.8571390102086,1791773.16249175,0.0,1.0
1990-07-06,34.5,34.63,34.0,34.0,153467,2.81632273863419,2.82693496924354,2.77550646705978,2.77550646705978,1879973.28124677,0.0,1.0
1990-07-09,35.5,35.5,34.5,34.63,63400,2.89795528178301,2.89795528178301,2.81632273863419,2.82693496924354,776651.045703929,0.0,1.0
1990-07-10,34.63,35.25,34.63,35.12,97400,2.82693496924354,2.8775471459958,2.82693496924354,2.86693491538646,1193151.60649153,0.0,1.0
1990-07-11,35.0,35.0,34.5,34.88,184200,2.8571390102086,2.8571390102086,2.81632273863419,2.84734310503074,2256453.03814927,0.0,1.0
1990-07-12,34.88,35.0,34.75,35.0,227867,2.84734310503074,2.8571390102086,2.8367308744214,2.8571390102086,2791374.50838198,0.0,1.0
1990-07-13,34.75,35.0,34.63,34.63,197267,2.8367308744214,2.8571390102086,2.82693496924354,2.82693496924354,2416524.00367314,0.0,1.0
1990-07-16,35.0,35.0,34.75,34.88,138467,2.8571390102086,2.8571390102086,2.8367308744214,2.84734310503074,1696223.03384047,0.0,1.0
1990-07-17,35.0,35.12,34.63,35.0,100467,2.8571390102086,2.86693491538646,2.82693496924354,2.8571390102086,1230722.40707787,0.0,1.0
1990-07-18,34.12,34.88,33.75,34.75,205400,2.78530237223764,2.84734310503074,2.75509833127258,2.8367308744214,2516153.38781683,0.0,1.0
1990-07-19,34.12,34.12,33.25,33.88,160667,2.78530237223764,2.78530237223764,2.71428205969817,2.76571056188193,1968173.40000179,0.0,1.0
1990-07-20,34.37,35.25,34.12,34.25,364600,2.80571050802485,2.8775471459958,2.78530237223764,2.79591460284699,4466356.01362228,0.0,1.0
1990-07-23,34.0,34.12,33.0,34.0,230267,2.77550646705978,2.78530237223764,2.69387392391097,2.77550646705978,2820774.54796699,0.0,1.0
1990-07-24,34.37,34.37,33.62,33.75,156800,2.80571050802485,2.80571050802485,2.74448610066323,2.75509833127258,1920802.58622044,0.0,1.0
1990-07-25,34.5,34.5,34.12,34.25,84000,2.81632273863419,2.81632273863419,2.78530237223764,2.79591460284699,1029001.38547524,0.0,1.0
1990-07-26,34.37,34.37,34.0,34.37,57067,2.80571050802485,2.80571050802485,2.77550646705978,2.80571050802485,699071.691248992,0.0,1.0
1990-07-27,34.0,34.63,33.75,34.63,83200,2.77550646705978,2.82693496924354,2.75509833127258,2.82693496924354,1019201.37228024,0.0,1.0
1990-07-30,34.12,34.12,33.5,33.5,62667,2.79754725370996,2.79754725370996,2.74671257324982,2.74671257324982,764311.679512986,0.15,1.0
1990-07-31,34.5,34.5,33.62,34.12,167067,2.82870399334683,2.82870399334683,2.75655154366146,2.79754725370996,2037615.64078695,0.0,1.0
1990-08-01,34.37,34.5,34.0,34.37,126867,2.81804510873422,2.82870399334683,2.78770828329832,2.81804510873422,1547320.43730789,0.0,1.0
1990-08-02,33.75,33.88,33.25,33.88,203800,2.76721042827407,2.77786931288668,2.72621471822557,2.77786931288668,2485625.93206546,0.0,1.0
1990-08-03,33.25,33.75,32.62,33.75,146067,2.72621471822557,2.76721042827407,2.67456012356445,2.76721042827407,1781491.28076057,0.0,1.0
1990-08-06,32.38,32.75,31.75,32.75,209000,2.65488218274117,2.68521900817706,2.60322758808005,2.68521900817706,2549047.20216723,0.0,1.0
1990-08-07,33.0,33.0,32.12,32.62,170000,2.70571686320131,2.70571686320131,2.63356441351594,2.67456012356445,2073387.67640397,0.0,1.0
1990-08-08,32.75,33.62,32.75,32.75,378600,2.68521900817706,2.75655154366146,2.68521900817706,2.68521900817706,4617556.3193326,0.0,1.0
1990-08-09,33.75,33.88,32.5,32.75,216667,2.76721042827407,2.77786931288668,2.66472115315281,2.68521900817706,2642556.98637305,0.0,1.0
1990-08-10,33.5,34.0,33.13,33.5,171200,2.74671257324982,2.78770828329832,2.71637574781392,2.74671257324982,2088023.35411976,0.0,1.0
1990-08-13,33.0,33.25,32.87,33.25,100067,2.70571686320131,2.72621471822557,2.6950579785887,2.72621471822557,1220456.96832186,0.0,1.0
1990-08-14,34.37,34.5,33.0,33.13,234600,2.81804510873422,2.82870399334683,2.70571686320131,2.71637574781392,2861274.99343747,0.0,1.0
1990-08-15,34.75,35.25,34.37,34.5,343467,2.84920184837108,2.89019755841958,2.81804510873422,2.82870399334683,4189060.26500848,0.0,1.0
1990-08-16,33.38,34.5,33.38,34.5,251867,2.73687360283818,2.82870399334683,2.73687360283818,2.82870399334683,3071870.19936963,0.0,1.0
1990-08-17,32.75,33.5,31.25,33.5,389200,2.68521900817706,2.74671257324982,2.56223187803155,2.74671257324982,4746838.13915544,0.0,1.0
1990-08-20,32.87,33.38,32.62,32.62,180200,2.6950579785887,2.73687360283818,2.67456012356445,2.67456012356445,2197790.93698821,0.0,1.0
1990-08-21,31.88,32.38,31.5,32.0,288600,2.61388647269266,2.65488218274117,2.5827297330558,2.6237254431043,3519880.49064815,0.0,1.0
1990-08-22,31.25,32.25,30.88,32.0,203067,2.56223187803155,2.64422329812856,2.53189505259565,2.6237254431043,2476685.97226073,0.0,1.0
1990-08-23,30.0,30.38,29.5,29.75,548600,2.45974260291028,2.49089934254715,2.41874689286178,2.43924474788603,6690943.99573658,0.0,1.0
1990-08-24,29.87,30.38,29.62,30.25,397467,2.44908371829767,2.49089934254715,2.42858586327342,2.48024045793454,4847665.76221916,0.0,1.0
1990-08-27,31.37,31.88,30.25,30.25,344000,2.57207084844319,2.61388647269266,2.48024045793454,2.48024045793454,4195560.94519391,0.0,1.0
1990-08-28,32.0,32.12,31.37,31.5,236067,2.6237254431043,2.63356441351594,2.57207084844319,2.5827297330558,2879167.10944503,0.0,1.0
1990-08-29,33.0,33.13,32.12,32.25,206200,2.70571686320131,2.71637574781392,2.63356441351594,2.64422329812856,2514897.28749705,0.0,1.0
1990-08-30,32.25,33.13,31.88,33.13,174467,2.64422329812856,2.71637574781392,2.61388647269266,2.71637574781392,2127868.986701,0.0,1.0
1990-08-31,33.13,33.13,31.37,32.12,239400,2.71637574781392,2.71637574781392,2.57207084844319,2.63356441351594,2919817.70430065,0.0,1.0
1990-09-04,33.25,33.25,32.75,33.13,205200,2.72621471822557,2.72621471822557,2.68521900817706,2.71637574781392,2502700.88940055,0.0,1.0
1990-09-05,33.62,33.75,33.0,33.25,114400,2.75655154366146,2.76721042827407,2.70571686320131,2.72621471822557,1395267.9422389,0.0,1.0
1990-09-06,33.38,33.5,33.0,33.5,99600,2.73687360283818,2.74671257324982,2.70571686320131,2.74671257324982,1214761.25041079,0.0,1.0
1990-09-07,33.88,34.37,33.13,33.25,154067,2.77786931288668,2.81804510873422,2.71637574781392,2.72621471822557,1879062.46553253,0.0,1.0
1990-09-10,34.37,34.75,34.0,34.12,128600,2.81804510873422,2.84920184837108,2.78770828329832,2.79754725370996,1568456.79520912,0.0,1.0
1990-09-11,34.75,34.88,34.25,34.5,78600,2.84920184837108,2.85986073298369,2.80820613832257,2.82870399334683,958636.890384422,0.0,1.0
1990-09-12,34.5,34.75,34.12,34.75,99667,2.82870399334683,2.84920184837108,2.79754725370996,2.84920184837108,1215578.40908326,0.0,1.0
1990-09-13,34.12,34.5,34.12,34.37,97200,2.79754725370996,2.82870399334683,2.79754725370996,2.81804510873422,1185489.89497921,0.0,1.0
1990-09-14,33.5,34.25,33.0,34.25,166867,2.74671257324982,2.80820613832257,2.70571686320131,2.80820613832257,2035176.36116765,0.0,1.0
1990-09-17,33.38,33.62,33.13,33.5,129000,2.73687360283818,2.75655154366146,2.71637574781392,2.74671257324982,1573335.35444771,0.0,1.0
1990-09-18,33.25,33.38,32.5,33.0,156200,2.72621471822557,2.73687360283818,2.66472115315281,2.70571686320131,1905077.38267235,0.0,1.0
1990-09-19,33.25,33.5,33.0,33.38,161067,2.72621471822557,2.74671257324982,2.70571686320131,2.73687360283818,1964437.25220798,0.0,1.0
1990-09-20,32.75,33.13,32.62,33.13,124667,2.68521900817706,2.71637574781392,2.67456012356445,2.71637574781392,1520488.36149561,0.0,1.0
1990-09-21,33.0,33.13,32.5,33.13,259067,2.70571686320131,2.71637574781392,2.66472115315281,2.71637574781392,3159684.26566439,0.0,1.0
1990-09-24,31.5,33.0,31.37,33.0,181200,2.5827297330558,2.70571686320131,2.57207084844319,2.70571686320131,2209987.3350847,0.0,1.0
1990-09-25,31.88,31.88,31.5,31.5,150467,2.61388647269266,2.61388647269266,2.5827297330558,2.5827297330558,1835155.43238515,0.0,1.0
1990-09-26,32.0,32.0,31.75,31.75,171600,2.6237254431043,2.6237254431043,2.60322758808005,2.60322758808005,2092901.91335836,0.0,1.0
1990-09-27,31.88,32.25,31.5,32.0,131867,2.61388647269266,2.64422329812856,2.5827297330558,2.6237254431043,1608302.42779037,0.0,1.0
1990-09-28,33.25,33.25,31.37,31.63,177267,2.72621471822557,2.72621471822557,2.57207084844319,2.59338861766841,2162018.90137118,0.0,1.0
1990-10-01,35.0,35.0,32.87,33.0,207600,2.86969970339533,2.86969970339533,2.6950579785887,2.70571686320131,2531972.24483214,0.0,1.0
1990-10-02,35.62,36.38,35.25,35.25,370600,2.92053438385548,2.98284786312921,2.89019755841958,2.89019755841958,4519985.13456064,0.0,1.0
1990-10-03,35.87,36.25,35.75,35.75,227467,2.94103223887973,2.97218897851659,2.93119326846809,2.93119326846809,2774278.08581518,0.0,1.0
1990-10-04,35.75,36.0,35.62,35.75,136800,2.93119326846809,2.95169112349234,2.92053438385548,2.93119326846809,1668467.25960037,0.0,1.0
1990-10-05,35.0,35.62,34.88,35.62,286667,2.86969970339533,2.92053438385548,2.85986073298369,2.92053438385548,3496304.85312763,0.0,1.0
1990-10-08,34.75,35.25,34.75,35.25,257867,2.84920184837108,2.89019755841958,2.84920184837108,2.89019755841958,3145048.5879486,0.0,1.0
1990-10-09,33.38,34.5,33.13,34.5,313267,2.73687360283818,2.82870399334683,2.71637574781392,2.82870399334683,3820729.04249436,0.0,1.0
1990-10-10,34.0,34.37,33.25,33.5,159467,2.78770828329832,2.81804510873422,2.72621471822557,2.74671257324982,1944923.0152536,0.0,1.0
1990-10-11,32.87,34.0,32.62,34.0,191200,2.6950579785887,2.78770828329832,2.67456012356445,2.78770828329832,2331951.31604964,0.0,1.0
1990-10-12,34.0,34.25,32.75,33.0,166867,2.78770828329832,2.80820613832257,2.68521900817706,2.70571686320131,2035176.36116765,0.0,1.0
1990-10-15,34.0,34.12,33.25,34.0,213467,2.78770828329832,2.79754725370996,2.72621471822557,2.78770828329832,2603528.51246427,0.0,1.0
1990-10-16,33.62,34.5,33.62,33.88,103600,2.75655154366146,2.82870399334683,2.75655154366146,2.77786931288668,1263546.84279677,0.0,1.0
1990-10-17,33.13,33.75,32.87,33.62,205200,2.71637574781392,2.76721042827407,2.6950579785887,2.75655154366146,2502700.88940056,0.0,1.0
1990-10-18,33.88,34.12,33.25,33.25,261467,2.77786931288668,2.79754725370996,2.72621471822557,2.72621471822557,3188955.62109598,0.0,1.0
1990-10-19,34.25,34.5,33.88,34.0,391267,2.80820613832257,2.82870399334683,2.77786931288668,2.78770828329832,4772048.0940209,0.0,1.0
1990-10-22,36.25,36.38,34.25,34.25,336600,2.97218897851659,2.98284786312921,2.80820613832257,2.80820613832257,4105307.59927986,0.0,1.0
1990-10-23,35.62,36.0,35.5,36.0,185000,2.92053438385548,2.95169112349234,2.91069541344384,2.95169112349234,2256333.64785137,0.0,1.0
1990-10-24,35.38,35.62,35.0,35.62,171600,2.9008564430322,2.92053438385548,2.86969970339533,2.92053438385548,2092901.91335835,0.0,1.0
1990-10-25,34.5,35.38,34.5,35.38,134200,2.82870399334683,2.9008564430322,2.82870399334683,2.9008564430322,1636756.62454948,0.0,1.0
1990-10-26,33.13,34.37,33.13,34.37,86267,2.71637574781392,2.81804510873422,2.71637574781392,2.81804510873422,1052146.67459024,0.0,1.0
1990-10-29,33.0,33.13,32.75,33.0,358800,2.70571686320131,2.71637574781392,2.68521900817706,2.70571686320131,4376067.63702202,0.0,1.0
1990-10-30,32.5,33.0,31.63,33.0,249600,2.66472115315281,2.70571686320131,2.59338861766841,2.70571686320131,3044220.96488488,0.0,1.0
1990-10-31,33.0,33.13,32.75,32.75,194600,2.70571686320131,2.71637574781392,2.68521900817706,2.68521900817706,2373419.06957772,0.0,1.0
1990-11-01,33.5,33.62,33.0,33.0,164867,2.74671257324982,2.75655154366146,2.70571686320131,2.70571686320131,2010783.56497466,0.0,1.0
1990-11-02,33.38,33.62,32.87,33.38,315067,2.73687360283818,2.75655154366146,2.6950579785887,2.73687360283818,3842682.55906805,0.0,1.0
1990-11-05,33.25,33.62,33.13,33.25,258667,2.74039923390235,2.77089390206908,2.73050907125368,2.74039923390235,3138476.19120538,0.173,1.0
1990-11-06,33.62,34.0,33.13,33.25,159267,2.77089390206908,2.80221275045654,2.73050907125368,2.74039923390235,1932429.29150107,0.0,1.0
1990-11-07,33.5,33.88,33.5,33.62,136867,2.76100373942041,2.79232258780787,2.76100373942041,2.77089390206908,1660644.0746663,0.0,1.0
1990-11-08,34.0,34.0,33.38,33.5,352200,2.80221275045654,2.80221275045654,2.75111357677174,2.76100373942041,4273337.20398248,0.0,1.0
1990-11-09,35.5,35.5,34.12,34.25,140000,2.92583978356491,2.92583978356491,2.81210291310521,2.8228172559746,1698657.60521734,0.0,1.0
1990-11-12,36.38,36.62,36.0,36.0,292800,2.99836764298849,3.01814796828583,2.96704879460104,2.96704879460104,3552621.04862599,0.0,1.0
1990-11-13,35.75,36.25,35.62,36.13,200400,2.94644428908298,2.9876533001191,2.93572994621358,2.97776313747043,2431507.02918253,0.0,1.0
1990-11-14,35.0,35.0,33.5,34.75,547267,2.88463077252879,2.88463077252879,2.76100373942041,2.86402626701072,6640137.51167484,0.0,1.0
1990-11-15,34.12,34.88,34.0,34.75,255667,2.81210291310521,2.87474060988012,2.80221275045654,2.86402626701072,3102076.3853793,0.0,1.0
1990-11-16,33.88,34.63,33.75,34.25,164067,2.79232258780787,2.85413610436205,2.78160824493847,2.8228172559746,1990668.98082281,0.0,1.0
1990-11-19,33.5,34.12,33.0,34.0,367600,2.76100373942041,2.81210291310521,2.71979472838429,2.80221275045654,4460189.54055639,0.0,1.0
1990-11-20,33.25,33.5,33.13,33.38,140800,2.74039923390235,2.76100373942041,2.73050907125368,2.75111357677174,1708364.2201043,0.0,1.0
1990-11-21,33.62,33.75,33.25,33.25,954400,2.77089390206908,2.78160824493847,2.74039923390235,2.74039923390235,11579991.5601388,0.0,1.0
1990-11-23,33.62,34.0,33.62,33.62,144867,2.77089390206908,2.80221275045654,2.77089390206908,2.77089390206908,1757710.22353586,0.0,1.0
1990-11-26,33.75,33.75,33.13,33.38,229267,2.78160824493847,2.78160824493847,2.73050907125368,2.75111357677174,2781758.09410975,0.0,1.0
1990-11-27,34.25,34.37,33.38,33.75,211667,2.8228172559746,2.83270741862327,2.75111357677174,2.78160824493847,2568212.56659671,0.0,1.0
1990-11-28,34.88,35.0,34.25,34.37,301667,2.87474060988012,2.88463077252879,2.8228172559746,2.83270741862327,3660206.74137928,0.0,1.0
1990-11-29,34.63,34.88,34.25,34.88,171000,2.85413610436205,2.87474060988012,2.8228172559746,2.87474060988012,2074788.9320869,0.0,1.0
1990-11-30,34.88,35.12,34.5,34.63,262667,2.87474060988012,2.89452093517746,2.84342176149266,2.85413610436205,3187009.26564017,0.0,1.0
1990-12-03,36.0,36.13,35.5,35.75,576600,2.96704879460104,2.97776313747043,2.92583978356491,2.94644428908298,6996042.6797737,0.0,1.0
1990-12-04,36.5,36.62,35.62,35.75,461067,3.00825780563716,3.01814796828583,2.93572994621358,2.94644428908298,5594249.75760532,0.0,1.0
1990-12-05,37.0,37.0,36.13,36.38,237267,3.04946681667329,3.04946681667329,2.97776313747043,2.99836764298849,2878824.24297931,0.0,1.0
1990-12-06,37.37,38.0,37.25,37.88,458200,3.07996148484002,3.13188483874554,3.07007132219135,3.12199467609687,5559463.67650419,0.0,1.0
1990-12-07,37.63,37.88,37.0,37.37,263400,3.10139017057881,3.12199467609687,3.04946681667329,3.07996148484002,3195902.95153034,0.0,1.0
1990-12-10,37.0,37.5,36.75,37.25,345467,3.04946681667329,3.09067582770941,3.02886231115523,3.07007132219135,4191643.90644014,0.0,1.0
1990-12-11,37.63,37.63,36.5,37.0,372267,3.10139017057881,3.10139017057881,3.00825780563716,3.04946681667329,4516815.50515317,0.0,1.0
1990-12-12,37.75,38.0,37.25,37.25,278800,3.11128033322748,3.13188483874554,3.07007132219135,3.07007132219135,3382755.28810425,0.0,1.0
1990-12-13,37.25,37.88,37.0,37.5,277667,3.07007132219135,3.12199467609687,3.04946681667329,3.09067582770941,3369008.2947706,0.0,1.0
1990-12-14,36.5,36.88,36.5,36.88,342067,3.00825780563716,3.03957665402462,3.00825780563716,3.03957665402462,4150390.79317058,0.0,1.0
1990-12-17,38.0,38.0,36.5,36.5,191200,3.13188483874554,3.13188483874554,3.00825780563716,3.00825780563716,2319880.95798254,0.0,1.0
1990-12-18,38.0,38.12,37.5,37.63,320400,3.13188483874554,3.14177500139421,3.09067582770941,3.10139017057881,3887499.26222597,0.0,1.0
1990-12-19,37.88,38.25,37.75,38.0,224600,3.12199467609687,3.1524893442636,3.11128033322748,3.13188483874554,2725132.12951296,0.0,1.0
1990-12-20,37.5,37.88,37.37,37.63,380800,3.09067582770941,3.12199467609687,3.07996148484002,3.10139017057881,4620348.68619118,0.0,1.0
1990-12-21,36.75,37.75,36.5,37.75,530800,3.02886231115523,3.11128033322748,3.00825780563716,3.11128033322748,6440338.97749546,0.0,1.0
1990-12-24,36.62,36.75,36.5,36.62,92400,3.01814796828583,3.02886231115523,3.00825780563716,3.01814796828583,1121114.01944345,0.0,1.0
1990-12-26,36.88,37.25,36.62,36.62,124467,3.03957665402462,3.07007132219135,3.01814796828583,3.01814796828583,1510191.54391848,0.0,1.0
1990-12-27,36.88,37.0,36.5,36.88,92000,3.03957665402462,3.04946681667329,3.00825780563716,3.03957665402462,1116260.71199997,0.0,1.0
1990-12-28,36.88,36.88,36.62,36.75,211200,3.03957665402462,3.03957665402462,3.01814796828583,3.02886231115523,2562546.33015645,0.0,1.0
1990-12-31,37.0,37.0,36.75,37.0,103867,3.04946681667329,3.04946681667329,3.02886231115523,3.04946681667329,1260246.21057935,0.0,1.0
1991-01-02,36.25,37.12,36.13,37.0,259000,2.9876533001191,3.05935697932196,2.97776313747043,3.04946681667329,3142516.56965208,0.0,1.0
1991-01-03,35.62,36.0,35.38,35.87,349800,2.93572994621358,2.96704879460104,2.91594962091624,2.95633445173165,4244217.35932162,0.0,1.0
1991-01-04,35.5,35.62,35.38,35.5,204667,2.92583978356491,2.93572994621358,2.91594962091624,2.92583978356491,2483279.68633584,0.0,1.0
1991-01-07,35.25,35.38,34.88,35.25,331200,2.90523527804685,2.91594962091624,2.87474060988012,2.90523527804685,4018538.56319988,0.0,1.0
1991-01-08,34.5,35.0,34.0,35.0,330667,2.84342176149266,2.88463077252879,2.80221275045654,2.88463077252879,4012071.53103145,0.0,1.0
1991-01-09,33.75,34.88,33.5,34.5,578267,2.78160824493847,2.87474060988012,2.76100373942041,2.84342176149266,7016268.83854441,0.0,1.0
1991-01-10,34.63,34.63,33.75,33.75,180467,2.85413610436205,2.85413610436205,2.78160824493847,2.78160824493847,2189654.58600542,0.0,1.0
1991-01-11,34.75,34.88,34.37,34.75,264800,2.86402626701072,2.87474060988012,2.83270741862327,2.86402626701072,3212889.52758252,0.0,1.0
1991-01-14,34.37,34.5,34.0,34.5,83400,2.83270741862327,2.84342176149266,2.80221275045654,2.84342176149266,1011914.60196519,0.0,1.0
1991-01-15,34.0,34.5,33.88,34.5,144467,2.80221275045654,2.84342176149266,2.79232258780787,2.84342176149266,1752856.91609238,0.0,1.0
1991-01-16,34.88,35.38,34.0,34.0,173467,2.87474060988012,2.91594962091624,2.80221275045654,2.80221275045654,2104721.70574455,0.0,1.0
1991-01-17,35.87,36.13,35.25,36.0,551667,2.95633445173165,2.97776313747043,2.90523527804685,2.96704879460104,6693523.8935531,0.0,1.0
1991-01-18,36.0,36.13,35.12,35.75,449000,2.96704879460104,2.97776313747043,2.89452093517746,2.94644428908298,5447837.60530418,0.0,1.0
1991-01-21,35.87,36.0,35.62,35.75,355200,2.95633445173165,2.96704879460104,2.93572994621358,2.94644428908298,4309737.00980856,0.0,1.0
1991-01-22,36.25,36.25,35.75,35.87,199267,2.9876533001191,2.9876533001191,2.94644428908298,2.95633445173165,2417760.03584889,0.0,1.0
1991-01-23,37.12,37.37,36.38,36.5,232667,3.05935697932196,3.07996148484002,2.99836764298849,3.00825780563716,2823011.20737931,0.0,1.0
1991-01-24,37.88,37.88,36.88,36.88,251267,3.12199467609687,3.12199467609687,3.03957665402462,3.03957665402462,3048690.00350104,0.0,1.0
1991-01-25,37.88,38.12,37.75,38.0,541067,3.12199467609687,3.14177500139421,3.11128033322748,3.13188483874554,6564911.24630094,0.0,1.0
1991-01-28,37.12,37.63,37.0,37.63,228667,3.07361529714046,3.11584438662165,3.06367904079194,3.11584438662165,2761607.49456737,0.173,1.0
1991-01-29,37.75,38.0,37.25,37.37,176200,3.12578064297016,3.14648117702956,3.08437957485135,3.09431583119986,2127964.42225057,0.0,1.0
1991-01-30,38.5,38.5,37.75,37.75,168200,3.18788224514837,3.18788224514837,3.12578064297016,3.12578064297016,2031348.55744918,0.0,1.0
1991-01-31,38.87,38.87,38.25,38.25,167800,3.21851903555629,3.21851903555629,3.16718171108897,3.16718171108897,2026517.76420911,0.0,1.0
1991-02-01,38.87,38.87,38.25,38.62,200200,3.21851903555629,3.21851903555629,3.16718171108897,3.19781850149689,2417812.01665473,0.0,1.0
1991-02-04,39.0,39.62,38.75,38.87,300400,3.22928331326718,3.28062063773451,3.20858277920778,3.21851903555629,3627925.72329212,0.0,1.0
1991-02-05,39.0,39.38,38.5,39.13,336800,3.22928331326718,3.26074812503748,3.18788224514837,3.24004759097808,4067527.90813843,0.0,1.0
1991-02-06,39.5,39.75,38.87,39.0,411067,3.27068438138599,3.2913849154454,3.21851903555629,3.22928331326718,4964449.21203902,0.0,1.0
1991-02-07,39.75,40.63,39.5,39.75,384667,3.2913849154454,3.36425079533451,3.27068438138599,3.2913849154454,4645616.85819443,0.0,1.0
1991-02-08,40.5,40.63,39.13,39.5,282867,3.35348651762361,3.36425079533451,3.24004759097808,3.27068438138599,3416179.97859678,0.0,1.0
1991-02-11,40.88,41.25,40.37,40.5,414267,3.38495132939391,3.41558811980183,3.34272223991272,3.35348651762361,5003095.55795957,0.0,1.0
1991-02-12,40.37,41.25,40.25,40.75,244800,3.34272223991272,3.41558811980183,3.33278598356421,3.37418705168302,2956445.46292247,0.0,1.0
1991-02-13,40.63,40.75,39.75,40.12,384067,3.36425079533451,3.37418705168302,3.2913849154454,3.32202170585332,4638370.66833432,0.0,1.0
1991-02-14,41.0,41.62,40.75,40.75,237200,3.39488758574242,3.44622491020975,3.37418705168302,3.37418705168302,2864660.39136115,0.0,1.0
1991-02-15,41.75,42.0,40.75,40.75,247200,3.45698918792064,3.47768972198004,3.37418705168302,3.37418705168302,2985430.22236288,0.0,1.0
1991-02-19,41.5,42.0,41.25,41.5,267800,3.43628865386123,3.47768972198004,3.41558811980183,3.43628865386123,3234216.07422646,0.0,1.0
1991-02-20,41.75,41.75,41.25,41.5,175467,3.45698918792064,3.45698918792064,3.41558811980183,3.43628865386123,2119111.99363814,0.0,1.0
1991-02-21,42.38,42.5,41.62,41.75,227467,3.50915453375034,3.51909079009886,3.44622491020975,3.45698918792064,2747115.11484716,0.0,1.0
1991-02-22,42.25,42.88,42.13,42.25,240000,3.49839025603945,3.55055560186915,3.48845399969094,3.49839025603945,2898475.94404163,0.0,1.0
1991-02-25,42.5,42.75,42.38,42.5,178867,3.51909079009886,3.53979132415826,3.50915453375034,3.51909079009886,2160173.73617873,0.0,1.0
1991-02-26,42.38,42.62,42.25,42.5,134267,3.50915453375034,3.52902704644737,3.49839025603945,3.51909079009886,1621540.28991099,0.0,1.0
1991-02-27,42.13,42.75,42.0,42.25,173667,3.48845399969094,3.53979132415826,3.47768972198004,3.49839025603945,2097373.42405782,0.0,1.0
1991-02-28,41.87,42.13,41.5,42.13,217600,3.46692544426915,3.48845399969094,3.43628865386123,3.48845399969094,2627951.52259775,0.0,1.0
1991-03-01,42.38,42.88,41.62,41.75,394400,3.50915453375034,3.55055560186915,3.44622491020975,3.45698918792064,4763162.13470842,0.0,1.0
1991-03-04,42.88,43.12,42.5,42.5,277800,3.55055560186915,3.57042811456618,3.51909079009886,3.51909079009886,3354985.90522819,0.0,1.0
1991-03-05,44.0,44.0,43.12,43.12,214467,3.64329399445529,3.64329399445529,3.57042811456618,3.57042811456618,2590114.3345449,0.0,1.0
1991-03-06,43.63,44.0,43.37,44.0,236467,3.61265720404737,3.64329399445529,3.59112864862558,3.64329399445529,2855807.96274872,0.0,1.0
1991-03-07,43.0,43.75,42.75,43.63,130867,3.56049185821767,3.62259346039588,3.53979132415826,3.61265720404737,1580478.5473704,0.0,1.0
1991-03-08,41.62,43.37,41.62,43.0,255267,3.44622491020975,3.59112864862558,3.44622491020975,3.56049185821767,3082855.24503198,0.0,1.0
1991-03-11,41.38,41.62,41.0,41.38,253867,3.42635239751272,3.44622491020975,3.39488758574242,3.42635239751272,3065947.46869174,0.0,1.0
1991-03-12,40.88,41.5,40.88,41.25,496467,3.38495132939391,3.43628865386123,3.38495132939391,3.41558811980183,5995823.56879383,0.0,1.0
1991-03-13,41.0,41.12,40.75,41.0,147067,3.39488758574242,3.40482384209094,3.37418705168302,3.39488758574242,1776125.67359322,0.0,1.0
1991-03-14,40.5,41.38,39.75,41.25,327000,3.35348651762361,3.42635239751272,3.2913849154454,3.41558811980183,3949173.47375673,0.0,1.0
1991-03-15,41.12,41.25,40.63,41.0,427467,3.40482384209094,3.41558811980183,3.36425079533451,3.39488758574242,5162511.73488185,0.0,1.0
1991-03-18,41.25,41.5,40.88,41.0,140067,3.41558811980183,3.43628865386123,3.38495132939391,3.39488758574242,1691586.791892,0.0,1.0
1991-03-19,41.62,42.0,41.12,41.38,205867,3.44622491020975,3.47768972198004,3.40482384209094,3.42635239751272,2486252.27988341,0.0,1.0
1991-03-20,43.0,43.0,41.38,41.38,478600,3.56049185821767,3.56049185821767,3.42635239751272,3.42635239751272,5780044.11174302,0.0,1.0
1991-03-21,42.75,43.37,42.62,43.12,134867,3.53979132415826,3.59112864862558,3.52902704644737,3.57042811456618,1628786.4797711,0.0,1.0
1991-03-22,43.0,43.12,42.75,43.0,133600,3.56049185821767,3.57042811456618,3.53979132415826,3.56049185821767,1613484.94218317,0.0,1.0
1991-03-25,43.75,43.88,43.12,43.25,192867,3.62259346039588,3.63335773810677,3.57042811456618,3.58119239227707,2329251.49958116,0.0,1.0
1991-03-26,44.5,44.5,43.5,43.75,311800,3.6846950625741,3.6846950625741,3.60189292633647,3.62259346039588,3765603.33063408,0.0,1.0
1991-03-27,45.13,45.25,44.5,44.5,308000,3.7368604084038,3.74679666475231,3.6846950625741,3.6846950625741,3719710.79485343,0.0,1.0
1991-03-28,45.0,45.38,44.87,45.13,174600,3.72609613069291,3.7575609424632,3.71533185298201,3.7368604084038,2108641.24929029,0.0,1.0
1991-04-01,44.62,45.13,44.5,44.75,140267,3.69463131892261,3.7368604084038,3.6846950625741,3.7053955966335,1694002.18851203,0.0,1.0
1991-04-02,45.25,45.38,44.38,44.5,156867,3.74679666475231,3.7575609424632,3.67475880622558,3.6846950625741,1894480.10797491,0.0,1.0
1991-04-03,45.0,45.38,44.75,45.13,158000,3.72609613069291,3.7575609424632,3.7053955966335,3.7368604084038,1908163.32982741,0.0,1.0
1991-04-04,44.87,45.25,44.62,45.0,151467,3.71533185298201,3.74679666475231,3.69463131892261,3.72609613069291,1829264.39923398,0.0,1.0
1991-04-05,43.88,44.5,43.37,44.5,176067,3.63335773810677,3.6846950625741,3.59112864862558,3.6846950625741,2126358.18349824,0.0,1.0
1991-04-08,43.12,43.88,42.38,43.63,241200,3.57042811456618,3.63335773810677,3.50915453375034,3.61265720404737,2912968.32376184,0.0,1.0
1991-04-09,42.5,43.37,42.5,43.0,180467,3.51909079009886,3.59112864862558,3.51909079009886,3.56049185821767,2179496.909139,0.0,1.0
1991-04-10,43.75,43.75,42.62,42.75,157000,3.62259346039588,3.62259346039588,3.52902704644737,3.53979132415826,1896086.34672724,0.0,1.0
1991-04-11,44.38,44.5,44.0,44.0,162000,3.67475880622558,3.6846950625741,3.64329399445529,3.64329399445529,1956471.2622281,0.0,1.0
1991-04-12,44.25,44.62,44.0,44.38,101000,3.66399452851469,3.69463131892261,3.64329399445529,3.67475880622558,1219775.29311752,0.0,1.0
1991-04-15,45.0,45.0,43.88,44.12,176667,3.72609613069291,3.72609613069291,3.63335773810677,3.6532302508038,2133604.37335835,0.0,1.0
1991-04-16,46.25,46.37,45.13,45.25,248000,3.82959880098993,3.83953505733844,3.7368604084038,3.74679666475231,2995091.80884302,0.0,1.0
1991-04-17,48.38,48.75,46.5,46.5,444400,4.00596735117606,4.03660414158398,3.85029933504934,3.85029933504934,5367011.2897171,0.0,1.0
1991-04-18,47.38,48.0,47.0,48.0,170467,3.92316521493844,3.97450253940577,3.89170040316815,3.97450253940577,2058727.07813727,0.0,1.0
1991-04-19,46.5,47.38,46.37,47.38,126667,3.85029933504934,3.92316521493844,3.83953505733844,3.92316521493844,1529755.21834967,0.0,1.0
1991-04-22,45.13,46.37,44.5,46.37,330600,3.7368604084038,3.83953505733844,3.6846950625741,3.83953505733844,3992650.61291735,0.0,1.0
1991-04-23,44.25,45.5,44.12,45.13,227200,3.66399452851469,3.76749719881172,3.6532302508038,3.7368604084038,2743890.56035941,0.0,1.0
1991-04-24,43.88,44.12,43.63,44.12,185200,3.63335773810677,3.6532302508038,3.61265720404737,3.6532302508038,2236657.27015213,0.0,1.0
1991-04-25,43.63,43.88,43.12,43.75,256800,3.61265720404737,3.63335773810677,3.57042811456618,3.62259346039588,3101369.26012455,0.0,1.0
1991-04-26,43.88,43.88,43.37,43.63,199467,3.63335773810677,3.63335773810677,3.59112864862558,3.61265720404737,2408959.5880423,0.0,1.0
1991-04-29,43.63,44.38,43.63,43.63,257400,3.62698197361647,3.68932981868208,3.62698197361647,3.62698197361647,3096337.96961009,0.173,1.0
1991-04-30,43.63,43.75,43.25,43.5,208200,3.62698197361647,3.63695762882697,3.59539239878323,3.6161750138051,2504497.14558205,0.0,1.0
1991-05-01,43.75,44.12,43.63,43.88,171400,3.63695762882697,3.66771589905934,3.62698197361647,3.64776458863834,2061819.45606514,0.0,1.0
1991-05-02,44.12,44.75,44.12,44.38,311267,3.66771589905934,3.72008808891444,3.66771589905934,3.68932981868208,3744319.46692549,0.0,1.0
1991-05-03,44.38,44.38,44.0,44.25,125267,3.68932981868208,3.68932981868208,3.65774024384884,3.67852285887071,1506872.44925853,0.0,1.0
1991-05-06,43.88,44.12,43.63,44.12,104600,3.64776458863834,3.66771589905934,3.62698197361647,3.66771589905934,1258263.21531163,0.0,1.0
1991-05-07,43.37,43.88,43.25,43.63,158067,3.60536805399373,3.64776458863834,3.59539239878323,3.62698197361647,1901432.99861056,0.0,1.0
1991-05-08,44.0,44.25,43.25,43.37,204667,3.65774024384884,3.67852285887071,3.59539239878323,3.60536805399373,2461997.68153142,0.0,1.0
1991-05-09,44.75,44.75,44.0,44.12,131267,3.72008808891444,3.72008808891444,3.65774024384884,3.66771589905934,1579048.15950586,0.0,1.0
1991-05-10,43.88,44.75,43.88,44.75,107600,3.64776458863834,3.72008808891444,3.64776458863834,3.72008808891444,1294351.0704353,0.0,1.0
1991-05-13,43.5,44.0,43.12,44.0,162400,3.6161750138051,3.65774024384884,3.58458543897186,3.65774024384884,1953555.89069416,0.0,1.0
1991-05-14,42.75,43.5,42.62,43.5,129600,3.5538271687395,3.6161750138051,3.54302020892813,3.6161750138051,1558995.34134214,0.0,1.0
1991-05-15,42.75,43.5,42.5,42.75,182000,3.5538271687395,3.6161750138051,3.53304455371763,3.5538271687395,2189329.87750208,0.0,1.0
1991-05-16,44.12,44.12,43.0,43.12,217200,3.66771589905934,3.66771589905934,3.57460978376137,3.58458543897186,2612760.71095303,0.0,1.0
1991-05-17,44.38,44.75,43.37,44.12,186600,3.68932981868208,3.72008808891444,3.60536805399373,3.66771589905934,2244664.58869169,0.0,1.0
1991-05-20,44.87,44.87,44.5,44.62,80200,3.73006374412494,3.73006374412494,3.69930547389258,3.70928112910307,964748.660305861,0.0,1.0
1991-05-21,45.62,45.88,45.25,45.25,243867,3.79241158919055,3.81402550881329,3.76165331895818,3.76165331895818,2933545.65514725,0.0,1.0
1991-05-22,45.88,46.25,45.62,45.62,205400,3.81402550881329,3.84478377904566,3.79241158919055,3.79241158919055,2470815.14746663,0.0,1.0
1991-05-23,45.13,46.12,44.87,45.88,247600,3.75167766374769,3.83397681923428,3.73006374412494,3.81402550881329,2978450.97620612,0.0,1.0
1991-05-24,45.5,45.62,45.13,45.25,103800,3.78243593398005,3.79241158919055,3.75167766374769,3.76165331895818,1248639.78727866,0.0,1.0
1991-05-28,45.62,45.62,45.25,45.5,302600,3.79241158919055,3.79241158919055,3.76165331895818,3.78243593398005,3640061.65347323,0.0,1.0
1991-05-29,45.75,45.75,45.38,45.38,112600,3.80321854900192,3.80321854900192,3.77246027876955,3.77246027876955,1354497.49564139,0.0,1.0
1991-05-30,45.75,45.88,45.5,45.62,156400,3.80321854900192,3.81402550881329,3.78243593398005,3.79241158919055,1881380.18044684,0.0,1.0
1991-05-31,45.75,46.0,45.25,45.75,247400,3.80321854900192,3.82400116402379,3.76165331895818,3.80321854900192,2976045.11919788,0.0,1.0
1991-06-03,44.87,45.75,44.75,45.75,129867,3.73006374412494,3.80321854900192,3.72008808891444,3.80321854900192,1562207.16044815,0.0,1.0
1991-06-04,45.0,45.0,44.75,44.75,165400,3.74087070393631,3.74087070393631,3.72008808891444,3.72008808891444,1989643.74581782,0.0,1.0
1991-06-05,45.25,45.38,44.87,45.0,165667,3.76165331895818,3.77246027876955,3.73006374412494,3.74087070393631,1992855.56492383,0.0,1.0
1991-06-06,44.5,45.25,44.5,45.13,84800,3.69930547389258,3.76165331895818,3.69930547389258,3.75167766374769,1020083.37149547,0.0,1.0
1991-06-07,44.12,44.38,43.75,44.38,88800,3.66771589905934,3.68932981868208,3.63695762882697,3.68932981868208,1068200.51166035,0.0,1.0
1991-06-10,43.63,44.25,43.25,44.0,159400,3.62698197361647,3.67852285887071,3.59539239878323,3.65774024384884,1917468.0355705,0.0,1.0
1991-06-11,44.87,45.0,43.75,43.88,142800,3.73006374412494,3.74087070393631,3.63695762882697,3.64776458863834,1717781.90388625,0.0,1.0
1991-06-12,44.75,44.87,44.5,44.75,177800,3.72008808891444,3.73006374412494,3.69930547389258,3.72008808891444,2138806.88032896,0.0,1.0
1991-06-13,45.0,45.13,44.62,44.75,164000,3.74087070393631,3.75167766374769,3.70928112910307,3.72008808891444,1972802.74676012,0.0,1.0
1991-06-14,45.5,45.88,45.0,45.0,267200,3.78243593398005,3.81402550881329,3.74087070393631,3.74087070393631,3214224.96301404,0.0,1.0
1991-06-17,45.88,46.37,45.75,45.75,176600,3.81402550881329,3.85475943425615,3.80321854900192,3.80321854900192,2124371.73827949,0.0,1.0
1991-06-18,44.12,45.75,44.12,45.75,335600,3.66771589905934,3.80321854900192,3.66771589905934,3.80321854900192,4037028.0598335,0.0,1.0
1991-06-19,42.88,44.0,42.25,44.0,513600,3.56463412855087,3.65774024384884,3.51226193869576,3.65774024384884,6178240.7971707,0.0,1.0
1991-06-20,42.0,42.75,41.75,42.62,772200,3.49147932367389,3.5538271687395,3.47069670865202,3.54302020892813,9289013.90883025,0.0,1.0
1991-06-21,42.75,43.0,42.25,42.25,648400,3.5538271687395,3.57460978376137,3.51226193869576,3.51226193869576,7799788.42072718,0.0,1.0
1991-06-24,42.0,42.5,41.75,42.5,185400,3.49147932367389,3.53304455371763,3.47069670865202,3.53304455371763,2230229.44664223,0.0,1.0
1991-06-25,41.87,42.13,41.62,42.0,234067,3.48067236386252,3.50228628348526,3.45988974884065,3.49147932367389,2815658.66174329,0.0,1.0
1991-06-26,41.62,41.87,41.38,41.62,227800,3.45988974884065,3.48067236386252,3.43993843841966,3.45988974884065,2740271.13238997,0.0,1.0
1991-06-27,42.0,42.13,41.75,41.87,163800,3.49147932367389,3.50228628348526,3.47069670865202,3.48067236386252,1970396.88975187,0.0,1.0
1991-06-28,41.75,41.87,41.25,41.75,143200,3.47069670865202,3.48067236386252,3.42913147860829,3.47069670865202,1722593.61790274,0.0,1.0
1991-07-01,42.13,42.25,41.75,41.75,215600,3.50228628348526,3.51226193869576,3.47069670865202,3.47069670865202,2593513.85488708,0.0,1.0
1991-07-02,42.75,42.88,42.0,42.13,202800,3.5538271687395,3.56463412855087,3.49147932367389,3.50228628348526,2439539.00635946,0.0,1.0
1991-07-03,42.13,42.38,42.0,42.38,153467,3.50228628348526,3.52306889850713,3.49147932367389,3.52306889850713,1846098.28742094,0.0,1.0
1991-07-05,42.13,42.5,42.0,42.0,40400,3.50228628348526,3.53304455371763,3.49147932367389,3.49147932367389,485983.115665297,0.0,1.0
1991-07-08,42.0,42.13,41.75,41.87,208467,3.49147932367389,3.50228628348526,3.47069670865202,3.48067236386252,2507708.96468805,0.0,1.0
1991-07-09,41.62,42.13,41.62,42.0,302267,3.45988974884065,3.50228628348526,3.45988974884065,3.49147932367389,3636055.90155451,0.0,1.0
1991-07-10,40.88,42.0,40.88,41.75,372067,3.39837320837592,3.49147932367389,3.39837320837592,3.47069670865202,4475699.99743168,0.0,1.0
1991-07-11,40.88,41.25,40.5,41.12,405267,3.39837320837592,3.42913147860829,3.36678363354268,3.41832451879692,4875072.26080019,0.0,1.0
1991-07-12,42.5,42.62,41.12,41.25,260667,3.53304455371763,3.54302020892813,3.41832451879692,3.42913147860829,3135637.64383975,0.0,1.0
1991-07-15,43.12,43.12,42.38,42.38,201267,3.58458543897186,3.58458543897186,3.52306889850713,3.52306889850713,2421098.11239127,0.0,1.0
1991-07-16,42.62,43.37,42.5,43.25,110400,3.54302020892813,3.60536805399373,3.53304455371763,3.59539239878323,1328033.06855071,0.0,1.0
1991-07-17,42.75,43.0,42.5,42.88,156067,3.5538271687395,3.57460978376137,3.53304455371763,3.56463412855087,1877374.42852811,0.0,1.0
1991-07-18,43.12,43.12,42.25,42.5,236067,3.58458543897186,3.58458543897186,3.51226193869576,3.53304455371763,2839717.23182573,0.0,1.0
1991-07-19,43.5,43.63,43.0,43.0,267067,3.6161750138051,3.62698197361647,3.57460978376137,3.57460978376137,3212625.06810356,0.0,1.0
1991-07-22,43.5,43.75,43.25,43.5,110067,3.6161750138051,3.63695762882697,3.59539239878323,3.6161750138051,1324027.31663199,0.0,1.0
1991-07-23,43.0,43.5,42.88,43.37,109667,3.57460978376137,3.6161750138051,3.56463412855087,3.60536805399373,1319215.60261549,0.0,1.0
1991-07-24,42.88,43.0,42.75,43.0,209400,3.56463412855087,3.57460978376137,3.5538271687395,3.57460978376137,2518932.28763151,0.0,1.0
1991-07-25,42.88,43.12,42.62,43.0,153600,3.56463412855087,3.58458543897186,3.54302020892813,3.57460978376137,1847698.18233142,0.0,1.0
1991-07-26,43.12,43.12,42.75,42.75,120600,3.58458543897186,3.58458543897186,3.5538271687395,3.5538271687395,1450731.77597116,0.0,1.0
1991-07-29,43.37,43.37,43.0,43.12,91400,3.60536805399373,3.60536805399373,3.57460978376137,3.58458543897186,1099476.65276753,0.0,1.0
1991-07-30,43.88,43.88,43.12,43.25,198400,3.64776458863834,3.64776458863834,3.58458543897186,3.59539239878323,2386610.15217809,0.0,1.0
1991-07-31,45.0,45.0,43.75,43.88,281067,3.74087070393631,3.74087070393631,3.63695762882697,3.64776458863834,3381035.05868064,0.0,1.0
1991-08-01,44.75,45.13,44.38,44.87,155400,3.72008808891444,3.75167766374769,3.68932981868208,3.73006374412494,1869350.89540562,0.0,1.0
1991-08-02,44.75,45.0,44.38,45.0,133800,3.72008808891444,3.74087070393631,3.68932981868208,3.74087070393631,1609518.33851527,0.0,1.0
1991-08-05,44.0,44.62,44.0,44.62,181000,3.67212181344397,3.72386534808796,3.67212181344397,3.72386534808796,2168773.36989287,0.173,1.0
1991-08-06,45.5,45.5,44.0,44.0,369200,3.79730778435684,3.79730778435684,3.67212181344397,3.67212181344397,4423818.38764888,0.0,1.0
1991-08-07,45.25,45.25,44.75,45.0,373600,3.77644345587136,3.77644345587136,3.7347147989004,3.75557912738588,4476539.95023191,0.0,1.0
1991-08-08,44.62,45.13,44.5,45.0,189200,3.72386534808796,3.76642857819833,3.71385047041493,3.75557912738588,2267027.19107033,0.0,1.0
1991-08-09,44.0,44.38,43.75,44.38,282867,3.67212181344397,3.7038355927419,3.6512574849585,3.7038355927419,3389361.41890324,0.0,1.0
1991-08-12,43.88,43.88,43.5,43.88,121800,3.66210693577094,3.66210693577094,3.63039315647302,3.66210693577094,1459428.70968482,0.0,1.0
1991-08-13,44.75,45.13,43.75,43.88,271200,3.7347147989004,3.76642857819833,3.6512574849585,3.66210693577094,3249565.40284501,0.0,1.0
1991-08-14,45.75,45.88,45.13,45.25,278400,3.81817211284231,3.82902156365476,3.76642857819833,3.77644345587136,3335837.05070815,0.0,1.0
1991-08-15,46.63,46.75,45.75,45.88,218867,3.89161454911119,3.90162942678422,3.81817211284231,3.82902156365476,2622502.32678643,0.0,1.0
1991-08-16,46.25,46.75,45.38,46.75,219400,3.85990076981327,3.90162942678422,3.78729290668381,3.90162942678422,2628888.82516296,0.0,1.0
1991-08-19,43.88,44.75,43.37,44.75,410667,3.66210693577094,3.7347147989004,3.61954370566057,3.7347147989004,4920683.16847401,0.0,1.0
1991-08-20,44.5,44.62,43.88,43.88,317467,3.71385047041493,3.72386534808796,3.66210693577094,3.66210693577094,3803944.61557889,0.0,1.0
1991-08-21,46.37,46.37,44.87,44.87,417867,3.8699156474863,3.8699156474863,3.74472967657343,3.74472967657343,5006954.81633714,0.0,1.0
1991-08-22,48.13,48.5,46.37,46.37,387800,4.01680052002405,4.04767972618256,3.8699156474863,3.8699156474863,4646686.81129534,0.0,1.0
1991-08-23,48.13,48.38,47.75,48.13,312867,4.01680052002405,4.03766484850953,3.98508674072613,4.01680052002405,3748826.618333,0.0,1.0
1991-08-26,48.0,48.13,47.25,48.0,178400,4.00595106921161,4.01680052002405,3.94335808375518,4.00595106921161,2137619.71927562,0.0,1.0
1991-08-27,47.5,47.87,47.12,47.75,192400,3.96422241224065,3.99510161839916,3.93250863294273,3.98508674072613,2305370.14567618,0.0,1.0
1991-08-28,47.0,47.5,46.75,47.12,261867,3.9224937552697,3.96422241224065,3.90162942678422,3.93250863294273,3137735.77930241,0.0,1.0
1991-08-29,47.75,47.75,47.38,47.5,123200,3.98508674072613,3.98508674072613,3.95420753456762,3.96422241224065,1476203.75232487,0.0,1.0
1991-08-30,48.0,48.0,47.38,47.75,85667,4.00595106921161,4.00595106921161,3.95420753456762,3.98508674072613,1026476.8413183,0.0,1.0
1991-09-03,47.12,48.25,47.12,48.0,173400,3.93250863294273,4.02681539769708,3.93250863294273,4.00595106921161,2077708.852704,0.0,1.0
1991-09-04,47.12,47.5,46.5,47.25,88867,3.93250863294273,3.96422241224065,3.88076509829874,3.94335808375518,1064819.79592414,0.0,1.0
1991-09-05,46.37,47.12,46.25,46.88,119600,3.8699156474863,3.93250863294273,3.85990076981327,3.91247887759667,1433067.9283933,0.0,1.0
1991-09-06,46.0,46.75,45.75,46.63,107000,3.83903644132779,3.90162942678422,3.81817211284231,3.89161454911119,1282092.5446328,0.0,1.0
1991-09-09,45.5,46.0,45.5,46.0,86467,3.79730778435684,3.83903644132779,3.79730778435684,3.83903644132779,1036062.57996976,0.0,1.0
1991-09-10,45.5,45.62,45.13,45.62,165067,3.79730778435684,3.80732266202986,3.76642857819833,3.80732266202986,1977861.40247572,0.0,1.0
1991-09-11,44.25,45.5,43.88,45.38,387267,3.69298614192945,3.79730778435684,3.66210693577094,3.78729290668381,4640300.3129188,0.0,1.0
1991-09-12,44.75,44.87,44.25,44.38,257000,3.7347147989004,3.74472967657343,3.69298614192945,3.7038355927419,3079418.54178159,0.0,1.0
1991-09-13,44.62,45.38,44.25,45.38,148200,3.72386534808796,3.78729290668381,3.69298614192945,3.78729290668381,1775758.085183,0.0,1.0
1991-09-16,44.25,44.75,44.12,44.75,194267,3.69298614192945,3.7347147989004,3.682136691117,3.7347147989004,2327740.86325402,0.0,1.0
1991-09-17,44.0,44.25,43.5,44.0,434067,3.67212181344397,3.69298614192945,3.63039315647302,3.67212181344397,5201066.02402922,0.0,1.0
1991-09-18,44.5,44.62,43.88,44.0,428000,3.71385047041493,3.72386534808796,3.66210693577094,3.67212181344397,5128370.1785312,0.0,1.0
1991-09-19,45.38,45.5,44.62,44.75,315867,3.78729290668381,3.79730778435684,3.72386534808796,3.7347147989004,3784773.13827597,0.0,1.0
1991-09-20,46.12,46.12,45.38,45.75,331667,3.84905131900082,3.84905131900082,3.78729290668381,3.81817211284231,3974091.47664231,0.0,1.0
1991-09-23,45.75,46.0,45.5,45.88,138600,3.81817211284231,3.83903644132779,3.79730778435684,3.82902156365476,1660729.22136548,0.0,1.0
1991-09-24,46.12,46.12,45.25,45.38,273600,3.84905131900082,3.84905131900082,3.77644345587136,3.78729290668381,3278322.61879939,0.0,1.0
1991-09-25,46.0,46.25,45.88,46.0,163600,3.83903644132779,3.85990076981327,3.82902156365476,3.83903644132779,1960283.55422361,0.0,1.0
1991-09-26,46.25,47.62,45.75,46.0,1177667,3.85990076981327,3.97423728991368,3.81817211284231,3.83903644132779,14111010.1005615,0.0,1.0
1991-09-27,46.37,46.5,46.25,46.25,674600,3.8699156474863,3.88076509829874,3.85990076981327,3.85990076981327,8083174.1178438,0.0,1.0
1991-09-30,46.25,46.5,46.25,46.5,243867,3.85990076981327,3.88076509829874,3.85990076981327,3.88076509829874,2922056.65964455,0.0,1.0
1991-10-01,46.37,46.5,46.25,46.37,291667,3.8699156474863,3.88076509829874,3.85990076981327,3.8699156474863,3494804.5440693,0.0,1.0
1991-10-02,46.25,46.37,46.12,46.37,489200,3.85990076981327,3.8699156474863,3.84905131900082,3.8699156474863,5861679.18536791,0.0,1.0
1991-10-03,46.12,46.37,46.12,46.12,179800,3.84905131900082,3.8699156474863,3.84905131900082,3.84905131900082,2154394.76191568,0.0,1.0
1991-10-04,46.0,46.25,46.0,46.12,198800,3.83903644132779,3.85990076981327,3.83903644132779,3.84905131900082,2382056.05488786,0.0,1.0
1991-10-07,45.25,46.25,45.25,46.12,581467,3.77644345587136,3.85990076981327,3.77644345587136,3.84905131900082,6967238.37056076,0.0,1.0
1991-10-08,43.0,45.75,43.0,45.5,703800,3.58866449950206,3.81817211284231,3.58866449950206,3.79730778435684,8433053.57862212,0.0,1.0
1991-10-09,43.25,44.38,43.25,43.75,1550800,3.60952882798754,3.7038355927419,3.60952882798754,3.6512574849585,18581954.3758556,0.0,1.0
1991-10-10,43.88,43.88,43.12,43.25,403400,3.66210693577094,3.66210693577094,3.59867937717509,3.60952882798754,4833608.71499881,0.0,1.0
1991-10-11,43.88,43.88,43.63,43.88,291867,3.66210693577094,3.66210693577094,3.64124260728547,3.66210693577094,3497200.97873217,0.0,1.0
1991-10-14,44.25,44.25,43.75,43.88,567000,3.69298614192945,3.69298614192945,3.6512574849585,3.66210693577094,6793892.26922242,0.0,1.0
1991-10-15,44.75,44.87,44.12,44.25,698200,3.7347147989004,3.74472967657343,3.682136691117,3.69298614192945,8365953.4080619,0.0,1.0
1991-10-16,44.87,45.0,44.5,44.75,851267,3.74472967657343,3.75557912738588,3.71385047041493,3.7347147989004,10200028.7307657,0.0,1.0
1991-10-17,44.62,45.0,44.0,44.75,468600,3.72386534808796,3.75557912738588,3.67212181344397,3.7347147989004,5614846.4150928,0.0,1.0
1991-10-18,44.38,44.75,44.25,44.5,314867,3.7038355927419,3.7347147989004,3.69298614192945,3.71385047041493,3772790.96496165,0.0,1.0
1991-10-21,43.5,44.12,43.25,44.0,386800,3.63039315647302,3.682136691117,3.60952882798754,3.67212181344397,4634704.637981,0.0,1.0
1991-10-22,43.63,44.0,43.5,43.5,274267,3.64124260728547,3.67212181344397,3.63039315647302,3.63039315647302,3286314.72840004,0.0,1.0
1991-10-23,43.5,43.75,43.25,43.5,477000,3.63039315647302,3.6512574849585,3.60952882798754,3.63039315647302,5715496.67093314,0.0,1.0
1991-10-24,42.5,43.5,42.38,43.5,358267,3.54693584253111,3.63039315647302,3.53692096485808,3.63039315647302,4292817.28680336,0.0,1.0
1991-10-25,42.0,42.75,41.5,42.5,507467,3.50520718556016,3.56780017101659,3.4634785285892,3.54693584253111,6080557.54530068,0.0,1.0
1991-10-28,42.75,42.75,41.87,42.0,542867,3.56780017101659,3.56780017101659,3.49435773474771,3.50520718556016,6504726.4806278,0.0,1.0
1991-10-29,43.25,43.25,42.62,43.0,356400,3.60952882798754,3.60952882798754,3.55695072020414,3.58866449950206,4270446.56922552,0.0,1.0
1991-10-30,42.88,43.12,42.62,43.0,240000,3.57864962182904,3.59867937717509,3.55695072020414,3.58866449950206,2875721.59543806,0.0,1.0
1991-10-31,42.5,42.88,42.13,42.88,193400,3.54693584253111,3.57864962182904,3.5160566363726,3.57864962182904,2317352.3189905,0.0,1.0
1991-11-01,42.75,42.75,42.38,42.62,475200,3.56780017101659,3.56780017101659,3.53692096485808,3.55695072020414,5693928.75896735,0.0,1.0
1991-11-04,42.25,42.5,41.62,42.38,665200,3.54042617204364,3.56137543933384,3.48763401847234,3.55131979103454,7938225.12722448,0.172,1.0
1991-11-05,42.38,43.0,42.0,42.62,607467,3.55131979103454,3.60327397391424,3.51947690475344,3.57143108763313,7249263.08382393,0.0,1.0
1991-11-06,44.25,44.38,42.62,42.88,644467,3.70802031036523,3.71891392935614,3.57143108763313,3.59321832561494,7690805.9727405,0.0,1.0
1991-11-07,44.12,44.38,43.75,44.25,474400,3.69712669137433,3.71891392935614,3.66612177578484,3.70802031036523,5661295.85140603,0.0,1.0
1991-11-08,43.88,44.5,43.75,44.38,218067,3.67701539477574,3.72896957765543,3.66612177578484,3.71891392935614,2602322.51776678,0.0,1.0
1991-11-11,44.12,44.5,43.5,44.25,408600,3.69712669137433,3.72896957765543,3.64517250849464,3.70802031036523,4876065.52463007,0.0,1.0
1991-11-12,45.75,45.75,44.0,44.25,380467,3.83371591410643,3.83371591410643,3.68707104307503,3.70802031036523,4540337.79236277,0.0,1.0
1991-11-13,47.25,47.25,45.38,45.75,447667,3.95941151784762,3.95941151784762,3.80271099851693,3.83371591410643,5342275.14736801,0.0,1.0
1991-11-14,47.0,47.75,46.37,47.25,367800,3.93846225055742,4.00131005242802,3.88567009698612,3.95941151784762,4389174.98766261,0.0,1.0
1991-11-15,45.13,47.38,45.0,47.38,297467,3.78176173122673,3.97030513683853,3.77086811223583,3.97030513683853,3549849.69019857,0.0,1.0
1991-11-18,45.88,46.25,44.87,45.62,391267,3.84460953309733,3.87561444868683,3.75997449324493,3.82282229511552,4669220.58156004,0.0,1.0
1991-11-19,44.75,45.75,44.0,45.5,600800,3.74991884494563,3.83371591410643,3.68707104307503,3.81276664681623,7169701.82867779,0.0,1.0
1991-11-20,44.5,45.0,43.75,45.0,379200,3.72896957765543,3.77086811223583,3.66612177578484,3.77086811223583,4525217.93181528,0.0,1.0
1991-11-21,44.38,44.5,44.12,44.25,274000,3.71891392935614,3.72896957765543,3.69712669137433,3.70802031036523,3269804.09630112,0.0,1.0
1991-11-22,43.88,44.38,43.75,44.38,578200,3.67701539477574,3.71891392935614,3.66612177578484,3.71891392935614,6900002.65869091,0.0,1.0
1991-11-25,44.0,44.38,43.25,44.12,191267,3.68707104307503,3.71891392935614,3.62422324120444,3.69712669137433,2282502.26309207,0.0,1.0
1991-11-26,43.75,44.0,43.12,43.75,534467,3.66612177578484,3.68707104307503,3.61332962221353,3.66612177578484,6378110.8975831,0.0,1.0
1991-11-27,44.5,44.62,43.75,44.12,688800,3.72896957765543,3.73902522595473,3.66612177578484,3.69712669137433,8219857.8888037,0.0,1.0
1991-11-29,45.25,45.25,44.12,44.25,130600,3.79181737952603,3.79181737952603,3.69712669137433,3.70802031036523,1558527.06195959,0.0,1.0
1991-12-02,32.0,32.0,29.88,30.13,402867,4.02225931971822,4.02225931971822,3.75578463978689,3.78720854072219,3205100.16268746,0.0,1.5
1991-12-03,31.25,31.88,31.25,31.75,448100,3.92798761691232,4.00717584726928,3.92798761691232,3.99083541878292,3564961.59501833,0.0,1.0
1991-12-04,31.88,31.88,31.13,31.75,426700,4.00717584726928,4.00717584726928,3.91290414446338,3.99083541878292,3394709.02163428,0.0,1.0
1991-12-05,31.88,32.25,31.63,31.75,413300,4.00717584726928,4.05368322065352,3.97575194633398,3.99083541878292,3288102.27007604,0.0,1.0
1991-12-06,31.63,31.88,31.38,31.63,422000,3.97575194633398,4.00717584726928,3.94432804539868,3.97575194633398,3357317.10131161,0.0,1.0
1991-12-09,33.13,33.5,32.38,32.5,662100,4.16429535194577,4.21080272533001,4.07002364913987,4.08510712158882,5267487.32885881,0.0,1.0
1991-12-10,32.5,33.13,32.13,32.25,406000,4.08510712158882,4.16429535194577,4.03859974820457,4.05368322065352,3230025.45765999,0.0,1.0
1991-12-11,32.5,32.5,31.63,32.25,511400,4.08510712158882,4.08510712158882,3.97575194633398,4.05368322065352,4068559.16021507,0.0,1.0
1991-12-12,33.0,33.13,32.38,32.38,312100,4.14795492345941,4.16429535194577,4.07002364913987,4.07002364913987,2482982.62397952,0.0,1.0
1991-12-13,33.25,33.38,32.75,33.0,313800,4.17937882439471,4.19571925288107,4.11653102252411,4.14795492345941,2496507.3611175,0.0,1.0
1991-12-16,33.25,33.63,33.0,33.25,385200,4.17937882439471,4.22714315381637,4.14795492345941,4.17937882439471,3064546.32091288,0.0,1.0
1991-12-17,33.13,33.63,33.0,33.63,239900,4.16429535194577,4.22714315381637,4.14795492345941,4.22714315381637,1908579.08200156,0.0,1.0
1991-12-18,33.13,33.25,33.0,33.25,297800,4.16429535194577,4.17937882439471,4.14795492345941,4.17937882439471,2369215.71746587,0.0,1.0
1991-12-19,33.13,33.38,32.88,33.13,283600,4.16429535194577,4.19571925288107,4.13287145101047,4.16429535194577,2256244.38372506,0.0,1.0
1991-12-20,33.25,34.0,32.88,33.88,774100,4.17937882439471,4.27365052720061,4.13287145101047,4.25856705475166,6158528.8344202,0.0,1.0
1991-12-23,34.13,34.25,33.13,33.25,286800,4.28999095568696,4.30507442813591,4.16429535194577,4.17937882439471,2281702.71245538,0.0,1.0
1991-12-24,33.75,34.13,33.63,34.13,185100,4.24222662626531,4.28999095568696,4.22714315381637,4.28999095568696,1472605.20249474,0.0,1.0
1991-12-26,34.0,34.13,33.63,33.75,183200,4.27365052720061,4.28999095568696,4.22714315381637,4.24222662626531,1457489.31981111,0.0,1.0
1991-12-27,35.25,35.38,34.13,34.38,347200,4.4307700318771,4.44711046036346,4.28999095568696,4.32141485662226,2762228.66724027,0.0,1.0
1991-12-30,36.13,36.25,35.0,35.13,384900,4.54138216316935,4.5564656356183,4.3993461309418,4.41568655942816,3062159.60259441,0.0,1.0
1991-12-31,35.5,36.5,34.38,36.5,419800,4.4621939328124,4.58788953655359,4.32141485662226,4.58788953655359,3339814.50030952,0.0,1.0
1992-01-02,35.38,35.5,34.5,35.13,449100,4.44711046036346,4.4621939328124,4.3364983290712,4.41568655942816,3572917.32274655,0.0,1.0
1992-01-03,35.75,35.75,35.13,35.38,455200,4.4936178337477,4.4936178337477,4.41568655942816,4.44711046036346,3621447.26188874,0.0,1.0
1992-01-06,35.5,35.63,35.25,35.63,276600,4.4621939328124,4.47853436129875,4.4307700318771,4.47853436129875,2200554.28962747,0.0,1.0
1992-01-07,34.75,35.13,34.38,34.88,587300,4.3679222300065,4.41568655942816,4.32141485662226,4.38426265849286,4672398.89478747,0.0,1.0
1992-01-08,34.75,35.13,34.13,34.38,692900,4.3679222300065,4.41568655942816,4.28999095568696,4.32141485662226,5512523.7428882,0.0,1.0
1992-01-09,35.5,35.63,34.88,34.88,448500,4.4621939328124,4.47853436129875,4.38426265849286,4.38426265849286,3568143.88610962,0.0,1.0
1992-01-10,35.0,35.5,34.63,35.38,508800,4.3993461309418,4.4621939328124,4.35283875755756,4.44711046036346,4047874.26812168,0.0,1.0
1992-01-13,34.5,35.13,34.38,34.88,339800,4.3364983290712,4.41568655942816,4.32141485662226,4.38426265849286,2703356.28205139,0.0,1.0
1992-01-14,34.88,35.0,34.13,34.25,431100,4.38426265849286,4.3993461309418,4.28999095568696,4.30507442813591,3429714.22363848,0.0,1.0
1992-01-15,35.13,35.38,34.63,34.88,296000,4.41568655942816,4.44711046036346,4.35283875755756,4.38426265849286,2354895.40755507,0.0,1.0
1992-01-16,34.13,34.88,33.75,34.88,512600,4.28999095568696,4.38426265849286,4.24222662626531,4.38426265849286,4078106.03348895,0.0,1.0
1992-01-17,34.5,34.88,34.13,34.38,339300,4.3364983290712,4.38426265849286,4.28999095568696,4.32141485662226,2699378.41818728,0.0,1.0
1992-01-20,34.5,34.5,33.88,34.38,230100,4.3364983290712,4.3364983290712,4.25856705475166,4.32141485662226,1830612.95026494,0.0,1.0
1992-01-21,33.63,34.5,33.25,34.5,254600,4.22714315381637,4.3364983290712,4.17937882439471,4.3364983290712,2025528.27960648,0.0,1.0
1992-01-22,34.13,34.25,33.63,34.0,235400,4.28999095568696,4.30507442813591,4.22714315381637,4.27365052720061,1872778.30722454,0.0,1.0
1992-01-23,33.75,34.13,33.5,33.75,561900,4.24222662626531,4.28999095568696,4.21080272533001,4.24222662626531,4470323.41049051,0.0,1.0
1992-01-24,34.5,34.63,33.63,33.75,392500,4.3364983290712,4.35283875755756,4.22714315381637,4.24222662626531,3122623.13332893,0.0,1.0
1992-01-27,34.38,34.63,34.0,34.25,181600,4.33838376312732,4.36993105634378,4.29043187743831,4.32197917065476,1439109.20307784,0.135,1.0
1992-01-28,34.13,34.38,33.88,34.13,197200,4.30683646991086,4.33838376312732,4.27528917669441,4.30683646991086,1562733.12140391,0.0,1.0
1992-01-29,33.5,34.5,33.25,34.13,226400,4.22733729100539,4.35352646387122,4.19578999778893,4.30683646991086,1794131.73775784,0.0,1.0
1992-01-30,33.38,33.88,33.0,33.5,359800,4.21219459026149,4.27528917669441,4.16424270457247,4.22733729100539,2851274.73164872,0.0,1.0
1992-01-31,33.25,33.63,33.0,33.38,483800,4.19578999778893,4.24374188347795,4.16424270457247,4.21219459026149,3833926.39013799,0.0,1.0
1992-02-03,32.0,33.25,31.75,33.13,587400,4.03805353170664,4.19578999778893,4.00650623849018,4.18064729704503,4654916.00158548,0.0,1.0
1992-02-04,32.63,32.63,32.0,32.0,910200,4.11755271061212,4.11755271061212,4.03805353170664,4.03805353170664,7212980.15771723,0.0,1.0
1992-02-05,32.38,33.13,32.25,32.75,973600,4.08600541739566,4.18064729704503,4.0696008249231,4.13269541135602,7715400.44117062,0.0,1.0
1992-02-06,32.13,32.5,31.75,32.38,730500,4.0544581241792,4.10114811813956,4.00650623849018,4.08600541739566,5788927.7139227,0.0,1.0
1992-02-07,32.0,32.5,31.5,32.38,519600,4.03805353170664,4.10114811813956,3.97495894527372,4.08600541739566,4117627.43347602,0.0,1.0
1992-02-10,31.5,32.0,31.0,31.88,447900,3.97495894527372,4.03805353170664,3.91186435884081,4.02291083096274,3549432.88578505,0.0,1.0
1992-02-11,31.38,31.5,31.0,31.5,467300,3.95981624452982,3.97495894527372,3.91186435884081,3.97495894527372,3703170.32267773,0.0,1.0
1992-02-12,31.13,31.38,30.88,31.38,543200,3.92826895131337,3.95981624452982,3.89672165809691,3.95981624452982,4304648.23299494,0.0,1.0
1992-02-13,31.0,31.25,30.75,31.25,685500,3.91186435884081,3.94341165205727,3.88031706562435,3.94341165205727,5432320.25721288,0.0,1.0
1992-02-14,31.13,31.63,30.63,31.0,711200,3.92826895131337,3.99136353774628,3.86517436488045,3.91186435884081,5635982.73804493,0.0,1.0
1992-02-18,30.5,31.13,30.13,31.0,593200,3.84876977240789,3.92826895131337,3.80207977844753,3.91186435884081,4700878.7404503,0.0,1.0
1992-02-19,30.25,30.63,30.0,30.25,468800,3.81722247919143,3.86517436488045,3.78567518597498,3.81722247919143,3715057.23790139,0.0,1.0
1992-02-20,30.13,30.88,29.75,30.25,882500,3.80207977844753,3.89672165809691,3.75412789275852,3.81722247919143,6993468.45658698,0.0,1.0
1992-02-21,30.38,30.75,30.0,30.13,676800,3.83362707166399,3.88031706562435,3.78567518597498,3.80207977844753,5363376.14891565,0.0,1.0
1992-02-24,30.5,30.63,30.13,30.13,271000,3.84876977240789,3.86517436488045,3.80207977844753,3.80207977844753,2147569.35040801,0.0,1.0
1992-02-25,30.0,30.5,29.75,30.25,837200,3.78567518597498,3.84876977240789,3.75412789275852,3.81722247919143,6634483.61683241,0.0,1.0
1992-02-26,30.5,30.5,29.75,30.0,1062200,3.84876977240789,3.84876977240789,3.75412789275852,3.78567518597498,8417520.90038151,0.0,1.0
1992-02-27,28.0,28.88,27.75,28.25,3196400,3.53329684024331,3.64434331236524,3.50174954702685,3.56484413345977,25330223.8806058,0.0,1.0
1992-02-28,27.88,28.5,27.75,28.13,2476500,3.51815413949941,3.59639142667623,3.50174954702685,3.54970143271587,19625297.0342636,0.0,1.0
1992-03-02,28.0,28.13,27.63,27.88,1433100,3.53329684024331,3.54970143271587,3.48660684628295,3.51815413949941,11356758.8046853,0.0,1.0
1992-03-03,27.75,28.38,27.63,28.13,1451500,3.50174954702685,3.58124872593233,3.48660684628295,3.54970143271587,11502571.6314289,0.0,1.0
1992-03-04,27.38,28.13,27.25,27.88,1234300,3.45505955306649,3.54970143271587,3.43865496059394,3.51815413949941,9781346.30704284,0.0,1.0
1992-03-05,27.25,27.63,27.13,27.38,607200,3.43865496059394,3.48660684628295,3.42351225985004,3.45505955306649,4811823.28253779,0.0,1.0
1992-03-06,28.25,28.63,27.25,27.25,789600,3.56484413345977,3.61279601914879,3.43865496059394,3.43865496059394,6257272.17373492,0.0,1.0
1992-03-09,28.0,28.38,27.88,28.25,655600,3.53329684024331,3.58124872593233,3.51815413949941,3.56484413345977,5195374.41375458,0.0,1.0
1992-03-10,28.0,28.38,27.88,28.0,829300,3.53329684024331,3.58124872593233,3.51815413949941,3.53329684024331,6571879.19665448,0.0,1.0
1992-03-11,28.0,28.0,27.5,27.75,398800,3.53329684024331,3.53329684024331,3.47020225381039,3.50174954702685,3160334.52746389,0.0,1.0
1992-03-12,27.75,28.0,27.75,27.88,317300,3.50174954702685,3.53329684024331,3.50174954702685,3.51815413949941,2514478.80031167,0.0,1.0
1992-03-13,27.63,28.0,27.63,27.88,543800,3.48660684628295,3.53329684024331,3.48660684628295,3.51815413949941,4309402.99908441,0.0,1.0
1992-03-16,27.0,27.75,27.0,27.63,957400,3.40710766737748,3.50174954702685,3.40710766737748,3.48660684628295,7587021.75675508,0.0,1.0
1992-03-17,27.38,27.38,27.0,27.25,841900,3.45505955306649,3.45505955306649,3.40710766737748,3.43865496059394,6671729.28453323,0.0,1.0
1992-03-18,27.75,28.0,27.5,27.88,667700,3.50174954702685,3.53329684024331,3.47020225381039,3.51815413949941,5291262.19655878,0.0,1.0
1992-03-19,27.63,27.75,27.38,27.5,1341800,3.48660684628295,3.50174954702685,3.45505955306649,3.47020225381039,10633241.8980718,0.0,1.0
1992-03-20,27.5,27.63,27.25,27.63,1023300,3.47020225381039,3.48660684628295,3.43865496059394,3.48660684628295,8109253.56558125,0.0,1.0
1992-03-23,27.75,28.0,27.38,27.38,615900,3.50174954702685,3.53329684024331,3.45505955306649,3.45505955306649,4880767.39083503,0.0,1.0
1992-03-24,28.0,28.38,27.25,27.75,1280400,3.53329684024331,3.58124872593233,3.43865496059394,3.50174954702685,10146670.8349167,0.0,1.0
1992-03-25,27.63,28.13,27.0,28.13,372200,3.48660684628295,3.54970143271587,3.40710766737748,3.54970143271587,2949539.89749765,0.0,1.0
1992-03-26,27.75,27.88,27.25,27.88,805700,3.50174954702685,3.51815413949941,3.43865496059394,3.51815413949941,6384858.39713555,0.0,1.0
1992-03-27,27.38,27.75,27.25,27.5,312100,3.45505955306649,3.50174954702685,3.43865496059394,3.47020225381039,2473270.82753631,0.0,1.0
1992-03-30,27.88,28.0,27.38,27.38,170400,3.51815413949941,3.53329684024331,3.45505955306649,3.45505955306649,1350353.56940784,0.0,1.0
1992-03-31,27.75,27.75,27.38,27.75,733100,3.50174954702685,3.50174954702685,3.45505955306649,3.50174954702685,5809531.70031038,0.0,1.0
1992-04-01,27.75,28.0,27.38,28.0,397500,3.50174954702685,3.53329684024331,3.45505955306649,3.53329684024331,3150032.53427005,0.0,1.0
1992-04-02,27.38,27.75,27.13,27.75,581500,3.45505955306649,3.50174954702685,3.42351225985004,3.50174954702685,4608160.80170575,0.0,1.0
1992-04-03,27.38,27.38,27.0,27.38,737100,3.45505955306649,3.45505955306649,3.40710766737748,3.45505955306649,5841230.14090681,0.0,1.0
1992-04-06,27.75,27.88,27.0,27.0,410200,3.50174954702685,3.51815413949941,3.40710766737748,3.40710766737748,3250675.08316371,0.0,1.0
1992-04-07,27.13,27.75,26.88,27.75,442900,3.42351225985004,3.50174954702685,3.39196496663358,3.50174954702685,3509809.83503951,0.0,1.0
1992-04-08,26.25,27.25,26.0,27.13,804800,3.3124657877281,3.43865496059394,3.28091849451165,3.42351225985004,6377726.24800136,0.0,1.0
1992-04-09,27.25,27.5,26.38,26.38,415100,3.43865496059394,3.47020225381039,3.32887038020066,3.32887038020066,3289505.67289433,0.0,1.0
1992-04-10,27.75,28.13,27.5,27.75,870400,3.50174954702685,3.54970143271587,3.47020225381039,3.50174954702685,6897580.67378278,0.0,1.0
1992-04-13,27.88,28.13,27.5,28.0,452200,3.51815413949941,3.54970143271587,3.47020225381039,3.53329684024331,3583508.70942621,0.0,1.0
1992-04-14,28.0,28.0,27.5,27.75,608300,3.53329684024331,3.53329684024331,3.47020225381039,3.50174954702685,4820540.35370182,0.0,1.0
1992-04-15,28.38,28.75,28.0,28.0,651400,3.58124872593233,3.62793871989268,3.53329684024331,3.53329684024331,5162091.05112833,0.0,1.0
1992-04-16,28.5,28.63,28.25,28.5,349300,3.59639142667623,3.61279601914879,3.56484413345977,3.59639142667623,2768066.32508309,0.0,1.0
1992-04-20,28.0,28.5,27.75,28.38,276300,3.53329684024331,3.59639142667623,3.50174954702685,3.58124872593233,2189569.78419828,0.0,1.0
1992-04-21,27.13,27.75,27.0,27.63,352600,3.42351225985004,3.50174954702685,3.40710766737748,3.48660684628295,2794217.53857514,0.0,1.0
1992-04-22,26.63,27.38,26.38,27.38,303100,3.36041767341712,3.45505955306649,3.32887038020066,3.45505955306649,2401949.33619435,0.0,1.0
1992-04-23,26.75,27.25,25.88,26.88,623900,3.37556037416102,3.43865496059394,3.26577579376775,3.39196496663358,4944164.27202789,0.0,1.0
1992-04-24,26.13,27.0,25.75,27.0,825400,3.2973230869842,3.40710766737748,3.24937120129519,3.40710766737748,6540973.21707296,0.0,1.0
1992-04-27,25.75,26.38,25.75,26.13,935400,3.26640673963207,3.34632271034929,3.26640673963207,3.31461002355674,7374020.4205901,0.135,1.0
1992-04-28,26.38,26.63,25.25,26.0,1036900,3.34632271034929,3.37803539714183,3.20298136604699,3.29811942642462,8174173.3740751,0.0,1.0
1992-04-29,26.0,26.75,25.88,26.63,499000,3.29811942642462,3.39325748680225,3.2828973367642,3.37803539714183,3933756.88462097,0.0,1.0
1992-04-30,25.63,26.25,25.63,26.25,750300,3.25118464997165,3.32983211321716,3.25118464997165,3.32983211321716,5914825.23152528,0.0,1.0
1992-05-01,26.13,26.13,25.5,25.75,423200,3.31461002355674,3.31461002355674,3.23469405283953,3.26640673963207,3336204.23561442,0.0,1.0
1992-05-04,26.38,26.63,26.25,26.38,378200,3.34632271034929,3.37803539714183,3.32983211321716,3.34632271034929,2981456.62076883,0.0,1.0
1992-05-05,26.0,26.5,25.5,26.25,616300,3.29811942642462,3.36154480000971,3.23469405283953,3.32983211321716,4858465.66731844,0.0,1.0
1992-05-06,26.5,26.5,25.88,26.25,571800,3.36154480000971,3.36154480000971,3.2828973367642,3.32983211321716,4507659.69263781,0.0,1.0
1992-05-07,26.25,26.75,26.13,26.63,415400,3.32983211321716,3.39325748680225,3.31461002355674,3.37803539714183,3274714.64904118,0.0,1.0
1992-05-08,26.0,26.5,25.88,26.5,621400,3.29811942642462,3.36154480000971,3.2828973367642,3.36154480000971,4898670.39700094,0.0,1.0
1992-05-11,26.13,26.25,25.88,26.0,703500,3.31461002355674,3.32983211321716,3.2828973367642,3.29811942642462,5545887.71208587,0.0,1.0
1992-05-12,26.0,26.38,25.63,26.13,376600,3.29811942642462,3.34632271034929,3.25118464997165,3.31461002355674,2968843.37224099,0.0,1.0
1992-05-13,25.63,26.0,25.5,25.75,421600,3.25118464997165,3.29811942642462,3.23469405283953,3.26640673963207,3323590.98708658,0.0,1.0
1992-05-14,25.63,26.0,25.63,26.0,513300,3.25118464997165,3.29811942642462,3.25118464997165,3.29811942642462,4046487.79333857,0.0,1.0
1992-05-15,25.38,25.63,25.25,25.5,543500,3.21947196317911,3.25118464997165,3.20298136604699,3.23469405283953,4284562.85930159,0.0,1.0
1992-05-18,25.75,25.75,25.5,25.5,354800,3.26640673963207,3.26640673963207,3.23469405283953,3.23469405283953,2796987.86104914,0.0,1.0
1992-05-19,26.13,26.25,25.5,25.75,942200,3.31461002355674,3.32983211321716,3.23469405283953,3.26640673963207,7427626.72683342,0.0,1.0
1992-05-20,25.88,26.13,25.63,26.13,418700,3.2828973367642,3.31461002355674,3.25118464997165,3.31461002355674,3300729.47412986,0.0,1.0
1992-05-21,25.75,25.88,25.38,25.75,337900,3.26640673963207,3.2828973367642,3.21947196317911,3.26640673963207,2663760.4234738,0.0,1.0
1992-05-22,25.63,25.63,25.38,25.5,396500,3.25118464997165,3.25118464997165,3.21947196317911,3.23469405283953,3125720.65080604,0.0,1.0
1992-05-26,24.88,25.63,24.88,25.5,522300,3.15604658959402,3.25118464997165,3.15604658959402,3.23469405283953,4117437.31630768,0.0,1.0
1992-05-27,25.25,25.38,24.5,25.0,1205300,3.20298136604699,3.21947196317911,3.10784330566935,3.17126867925444,9501717.78163055,0.0,1.0
1992-05-28,26.13,26.13,25.25,25.5,970300,3.31461002355674,3.31461002355674,3.20298136604699,3.23469405283953,7649146.90410366,0.0,1.0
1992-05-29,25.88,26.13,25.63,26.0,956600,3.2828973367642,3.31461002355674,3.25118464997165,3.29811942642462,7541145.963584,0.0,1.0
1992-06-01,26.13,26.13,25.63,25.75,422200,3.31461002355674,3.31461002355674,3.25118464997165,3.26640673963207,3328320.95528452,0.0,1.0
1992-06-02,25.5,26.0,25.38,25.75,533700,3.23469405283953,3.29811942642462,3.21947196317911,3.26640673963207,4207306.71206856,0.0,1.0
1992-06-03,25.88,25.88,25.25,25.38,331500,3.2828973367642,3.2828973367642,3.20298136604699,3.21947196317911,2613307.42936242,0.0,1.0
1992-06-04,26.0,26.0,25.63,25.63,319300,3.29811942642462,3.29811942642462,3.25118464997165,3.25118464997165,2517131.40933762,0.0,1.0
1992-06-05,26.0,26.13,25.63,25.88,292400,3.29811942642462,3.31461002355674,3.25118464997165,3.2828973367642,2305071.16846327,0.0,1.0
1992-06-08,25.88,26.0,25.5,26.0,229800,3.2828973367642,3.29811942642462,3.23469405283953,3.29811942642462,1811577.81981142,0.0,1.0
1992-06-09,25.63,25.88,25.63,25.75,169500,3.25118464997165,3.2828973367642,3.25118464997165,3.26640673963207,1336216.01591835,0.0,1.0
1992-06-10,25.5,25.88,25.25,25.88,386900,3.23469405283953,3.2828973367642,3.20298136604699,3.2828973367642,3050041.15963898,0.0,1.0
1992-06-11,25.63,25.75,25.0,25.0,525200,3.25118464997165,3.26640673963207,3.17126867925444,3.17126867925444,4140298.8292644,0.0,1.0
1992-06-12,25.5,25.88,25.38,25.75,532000,3.23469405283953,3.2828973367642,3.21947196317911,3.26640673963207,4193905.13550773,0.0,1.0
1992-06-15,25.5,25.63,25.25,25.38,436300,3.23469405283953,3.25118464997165,3.20298136604699,3.21947196317911,3439475.20793613,0.0,1.0
1992-06-16,25.38,25.63,25.25,25.63,683400,3.21947196317911,3.25118464997165,3.20298136604699,3.25118464997165,5387433.77745484,0.0,1.0
1992-06-17,25.0,25.38,24.63,25.25,586200,3.17126867925444,3.21947196317911,3.12433390280148,3.20298136604699,4621178.9293884,0.0,1.0
1992-06-18,24.75,25.0,24.63,25.0,385500,3.1395559924619,3.17126867925444,3.12433390280148,3.17126867925444,3039004.56717712,0.0,1.0
1992-06-19,24.75,25.63,24.5,24.75,778900,3.1395559924619,3.25118464997165,3.10784330566935,3.1395559924619,6140287.04896046,0.0,1.0
1992-06-22,24.75,24.75,24.5,24.63,269700,3.1395559924619,3.1395559924619,3.10784330566935,3.12433390280148,2126120.7049745,0.0,1.0
1992-06-23,24.75,25.25,24.5,24.5,1155200,3.1395559924619,3.20298136604699,3.10784330566935,3.10784330566935,9106765.43710248,0.0,1.0
1992-06-24,25.25,25.25,24.75,24.75,564400,3.20298136604699,3.20298136604699,3.1395559924619,3.1395559924619,4449323.41819653,0.0,1.0
1992-06-25,25.75,25.75,25.13,25.13,653600,3.26640673963207,3.26640673963207,3.18775927638656,3.18775927638656,5152512.02362378,0.0,1.0
1992-06-26,25.88,26.0,25.63,25.63,167500,3.2828973367642,3.29811942642462,3.25118464997165,3.25118464997165,1320449.45525854,0.0,1.0
1992-06-29,26.0,26.38,25.88,26.13,252700,3.29811942642462,3.34632271034929,3.2828973367642,3.31461002355674,1992104.93936617,0.0,1.0
1992-06-30,26.13,26.13,25.88,26.0,391100,3.31461002355674,3.31461002355674,3.2828973367642,3.29811942642462,3083150.93702457,0.0,1.0
1992-07-01,26.38,26.38,25.88,26.13,525900,3.34632271034929,3.34632271034929,3.2828973367642,3.31461002355674,4145817.12549532,0.0,1.0
1992-07-02,26.88,26.88,26.13,26.63,324900,3.40974808393438,3.40974808393438,3.31461002355674,3.37803539714183,2561277.77918507,0.0,1.0
1992-07-06,27.25,27.25,26.63,26.63,354700,3.45668286038734,3.45668286038734,3.37803539714183,3.37803539714183,2796199.53301615,0.0,1.0
1992-07-07,26.88,27.25,26.63,27.25,292800,3.40974808393438,3.45668286038734,3.37803539714183,3.45668286038734,2308224.48059523,0.0,1.0
1992-07-08,26.75,26.88,26.25,26.75,369400,3.39325748680225,3.40974808393438,3.32983211321716,3.39325748680225,2912083.7538657,0.0,1.0
1992-07-09,27.0,27.13,26.63,26.75,298800,3.4249701735948,3.44146077072692,3.37803539714183,3.39325748680225,2355524.16257464,0.0,1.0
1992-07-10,27.75,27.88,27.13,27.25,380600,3.52010823397243,3.53659883110455,3.44146077072692,3.45668286038734,3000376.4935606,0.0,1.0
1992-07-13,27.75,27.88,27.25,27.75,334700,3.52010823397243,3.53659883110455,3.45668286038734,3.52010823397243,2638533.92641811,0.0,1.0
1992-07-14,27.25,27.63,27.0,27.5,199800,3.45668286038734,3.50488614431201,3.4249701735948,3.48839554717989,1575079.40991437,0.0,1.0
1992-07-15,27.5,27.5,27.0,27.38,313900,3.48839554717989,3.48839554717989,3.4249701735948,3.47317345751946,2474561.69555615,0.0,1.0
1992-07-16,27.0,27.5,26.75,27.38,325600,3.4249701735948,3.48839554717989,3.39325748680225,3.47317345751946,2566796.075416,0.0,1.0
1992-07-17,26.75,27.13,26.13,27.0,603700,3.39325748680225,3.44146077072692,3.31461002355674,3.4249701735948,4759136.33516168,0.0,1.0
1992-07-20,27.0,27.0,26.0,26.5,639200,3.4249701735948,3.4249701735948,3.29811942642462,3.36154480000971,5038992.78687319,0.0,1.0
1992-07-21,27.63,27.63,27.0,27.0,555500,3.50488614431201,3.50488614431201,3.4249701735948,3.4249701735948,4379162.22326041,0.0,1.0
1992-07-22,27.38,27.5,27.0,27.5,242500,3.47317345751946,3.48839554717989,3.4249701735948,3.48839554717989,1911695.48000117,0.0,1.0
1992-07-23,27.63,27.63,27.25,27.38,321300,3.50488614431201,3.50488614431201,3.45668286038734,3.47317345751946,2532897.96999743,0.0,1.0
1992-07-24,27.88,28.0,27.38,27.5,415300,3.53659883110455,3.55182092076497,3.47317345751946,3.48839554717989,3273926.32100819,0.0,1.0
1992-07-27,27.0,27.75,26.75,27.38,464800,3.44209502446277,3.53770877514229,3.41022377423626,3.49053932480706,3645919.10182918,0.135,1.0
1992-07-28,27.13,27.25,26.75,27.0,184500,3.45866807458055,3.47396627468928,3.41022377423626,3.44209502446277,1447229.07548943,0.0,1.0
1992-07-29,27.5,27.75,27.25,27.25,357200,3.50583752491579,3.53770877514229,3.47396627468928,3.47396627468928,2801898.24262776,0.0,1.0
1992-07-30,27.63,27.75,27.0,27.63,516400,3.52241057503357,3.53770877514229,3.44209502446277,3.52241057503357,4050672.59936443,0.0,1.0
1992-07-31,27.5,27.5,27.0,27.5,516100,3.50583752491579,3.50583752491579,3.44209502446277,3.50583752491579,4048319.3813555,0.0,1.0
1992-08-03,27.5,27.63,27.25,27.38,352800,3.50583752491579,3.52241057503357,3.47396627468928,3.49053932480706,2767384.37849684,0.0,1.0
1992-08-04,28.0,28.13,27.25,27.38,560500,3.5695800253688,3.58615307548658,3.47396627468928,3.49053932480706,4396595.64667654,0.0,1.0
1992-08-05,27.75,28.13,27.63,28.0,188400,3.53770877514229,3.58615307548658,3.52241057503357,3.5695800253688,1477820.90960546,0.0,1.0
1992-08-06,27.88,28.0,27.63,27.88,146800,3.55428182526008,3.5695800253688,3.52241057503357,3.55428182526008,1151508.01236774,0.0,1.0
1992-08-07,28.0,28.5,27.88,27.88,378900,3.5695800253688,3.63332252582181,3.55428182526008,3.55428182526008,2972114.3452734,0.0,1.0
1992-08-10,27.88,28.13,27.63,28.0,309300,3.55428182526008,3.58615307548658,3.52241057503357,3.5695800253688,2426167.76720259,0.0,1.0
1992-08-11,28.0,28.13,27.75,28.0,153400,3.5695800253688,3.58615307548658,3.53770877514229,3.5695800253688,1203278.80856411,0.0,1.0
1992-08-12,27.88,28.0,27.75,27.88,153000,3.55428182526008,3.5695800253688,3.53770877514229,3.55428182526008,1200141.1845522,0.0,1.0
1992-08-13,27.75,28.0,27.75,27.88,289900,3.53770877514229,3.5695800253688,3.53770877514229,3.55428182526008,2273993.00262539,0.0,1.0
1992-08-14,28.13,28.25,27.75,27.75,313000,3.58615307548658,3.60145127559531,3.53770877514229,3.53770877514229,2455190.78931268,0.0,1.0
1992-08-17,28.13,28.75,28.13,28.38,311800,3.58615307548658,3.66519377604832,3.58615307548658,3.61802432571309,2445777.91727698,0.0,1.0
1992-08-18,29.13,29.13,28.13,28.13,775900,3.71363807639261,3.71363807639261,3.58615307548658,3.58615307548658,6086206.17708533,0.0,1.0
1992-08-19,29.0,29.25,28.88,29.0,637800,3.69706502627483,3.72893627650134,3.6817668261661,3.69706502627483,5002941.48697644,0.0,1.0
1992-08-20,28.63,29.13,28.38,29.0,546500,3.6498955759396,3.71363807639261,3.61802432571309,3.69706502627483,4286778.80626,0.0,1.0
1992-08-21,28.63,29.0,28.25,28.88,416900,3.6498955759396,3.69706502627483,3.60145127559531,3.6817668261661,3270188.62640401,0.0,1.0
1992-08-24,28.25,28.5,28.13,28.5,326900,3.60145127559531,3.63332252582181,3.58615307548658,3.63332252582181,2564223.22372624,0.0,1.0
1992-08-25,28.63,28.75,28.13,28.25,430000,3.6498955759396,3.66519377604832,3.58615307548658,3.60145127559531,3372945.81279378,0.0,1.0
1992-08-26,28.88,28.88,28.63,28.88,190000,3.6817668261661,3.6817668261661,3.6498955759396,3.6817668261661,1490371.40565307,0.0,1.0
1992-08-27,28.75,29.25,28.75,29.13,301900,3.66519377604832,3.72893627650134,3.66519377604832,3.71363807639261,2368121.72298242,0.0,1.0
1992-08-28,29.0,29.13,28.75,28.75,295000,3.69706502627483,3.71363807639261,3.66519377604832,3.66519377604832,2313997.70877713,0.0,1.0
1992-08-31,29.0,29.75,29.0,29.13,277600,3.69706502627483,3.79267877695435,3.69706502627483,3.71363807639261,2177511.06425942,0.0,1.0
1992-09-01,29.25,29.25,28.75,28.88,277100,3.72893627650134,3.72893627650134,3.66519377604832,3.6817668261661,2173589.03424455,0.0,1.0
1992-09-02,29.75,29.75,29.25,29.25,286000,3.79267877695435,3.79267877695435,3.72893627650134,3.72893627650134,2243401.16850935,0.0,1.0
1992-09-03,29.88,30.0,29.63,29.75,489200,3.80925182707213,3.82455002718086,3.77738057684563,3.79267877695435,3837314.16655516,0.0,1.0
1992-09-04,30.13,30.38,29.75,29.75,319600,3.84112307729864,3.87299432752515,3.79267877695435,3.79267877695435,2506961.58550905,0.0,1.0
1992-09-08,29.88,30.25,29.75,30.25,357600,3.80925182707213,3.85642127740736,3.79267877695435,3.85642127740736,2805035.86663967,0.0,1.0
1992-09-09,29.88,30.13,29.88,30.0,259400,3.80925182707213,3.84112307729864,3.80925182707213,3.82455002718086,2034749.17171792,0.0,1.0
1992-09-10,30.5,30.75,29.88,30.0,333400,3.88829252763387,3.92016377786038,3.80925182707213,3.82455002718086,2615209.61391964,0.0,1.0
1992-09-11,30.63,30.75,30.38,30.75,317200,3.90486557775165,3.92016377786038,3.87299432752515,3.92016377786038,2488135.84143765,0.0,1.0
1992-09-14,30.38,31.0,30.13,30.75,211500,3.87299432752515,3.95203502808689,3.84112307729864,3.92016377786038,1659018.69629275,0.0,1.0
1992-09-15,29.75,30.13,29.25,30.0,547100,3.79267877695435,3.84112307729864,3.72893627650134,3.82455002718086,4291485.24227785,0.0,1.0
1992-09-16,29.88,30.13,29.38,29.63,357300,3.80925182707213,3.84112307729864,3.74550932661912,3.77738057684563,2802682.64863074,0.0,1.0
1992-09-17,30.25,30.38,29.63,29.75,387100,3.85642127740736,3.87299432752515,3.77738057684563,3.79267877695435,3036435.63751738,0.0,1.0
1992-09-18,30.25,30.38,30.0,30.25,449300,3.85642127740736,3.87299432752515,3.82455002718086,3.85642127740736,3524336.17136801,0.0,1.0
1992-09-21,30.13,30.25,30.0,30.25,244500,3.84112307729864,3.85642127740736,3.82455002718086,3.85642127740736,1917872.6772746,0.0,1.0
1992-09-22,30.0,30.13,29.75,29.75,372100,3.82455002718086,3.84112307729864,3.79267877695435,3.79267877695435,2918774.73707108,0.0,1.0
1992-09-23,29.75,30.25,29.75,30.0,318500,3.79267877695435,3.85642127740736,3.79267877695435,3.82455002718086,2498333.11947632,0.0,1.0
1992-09-24,30.0,30.13,29.75,29.75,293000,3.82455002718086,3.84112307729864,3.79267877695435,3.79267877695435,2298309.58871762,0.0,1.0
1992-09-25,30.13,30.25,29.88,29.88,272200,3.84112307729864,3.85642127740736,3.80925182707213,3.80925182707213,2135153.14009876,0.0,1.0
1992-09-28,30.63,30.63,29.88,30.0,374800,3.90486557775165,3.90486557775165,3.80925182707213,3.82455002718086,2939953.69915142,0.0,1.0
1992-09-29,30.63,31.0,30.5,31.0,368400,3.90486557775165,3.95203502808689,3.88829252763387,3.95203502808689,2889751.714961,0.0,1.0
1992-09-30,30.75,31.0,30.5,30.5,365900,3.92016377786038,3.95203502808689,3.88829252763387,3.88829252763387,2870141.56488661,0.0,1.0
1992-10-01,30.75,30.88,30.5,30.75,353000,3.92016377786038,3.93673682797816,3.88829252763387,3.92016377786038,2768953.1905028,0.0,1.0
1992-10-02,30.25,30.63,30.0,30.5,387100,3.85642127740736,3.90486557775165,3.82455002718086,3.88829252763387,3036435.63751738,0.0,1.0
1992-10-05,30.0,30.0,29.0,29.88,654500,3.82455002718086,3.82455002718086,3.69706502627483,3.80925182707213,5133937.28947332,0.0,1.0
1992-10-06,30.13,30.13,29.75,29.88,391600,3.84112307729864,3.84112307729864,3.79267877695435,3.80925182707213,3071733.90765126,0.0,1.0
1992-10-07,29.88,30.13,29.75,29.88,314000,3.80925182707213,3.84112307729864,3.79267877695435,3.80925182707213,2463034.84934244,0.0,1.0
1992-10-08,30.38,30.38,29.75,29.88,410700,3.87299432752515,3.87299432752515,3.79267877695435,3.80925182707213,3221555.45421954,0.0,1.0
1992-10-09,29.75,30.0,29.75,30.0,370200,3.79267877695435,3.82455002718086,3.79267877695435,3.82455002718086,2903871.02301455,0.0,1.0
1992-10-12,30.13,30.13,29.88,29.88,212100,3.84112307729864,3.84112307729864,3.80925182707213,3.80925182707213,1663725.13231061,0.0,1.0
1992-10-13,29.5,30.0,29.13,30.0,587500,3.76080752672784,3.82455002718086,3.71363807639261,3.82455002718086,4608385.26747987,0.0,1.0
1992-10-14,29.5,30.0,29.5,29.88,255200,3.76080752672784,3.82455002718086,3.76080752672784,3.80925182707213,2001804.11959296,0.0,1.0
1992-10-15,29.75,29.88,29.38,29.5,259900,3.79267877695435,3.80925182707213,3.74550932661912,3.76080752672784,2038671.2017328,0.0,1.0
1992-10-16,30.0,30.0,29.75,29.88,366000,3.82455002718086,3.82455002718086,3.79267877695435,3.80925182707213,2870925.97088959,0.0,1.0
1992-10-19,30.0,30.0,29.63,29.75,365900,3.82455002718086,3.82455002718086,3.77738057684563,3.79267877695435,2870141.56488661,0.0,1.0
1992-10-20,30.0,30.13,29.75,30.0,433100,3.82455002718086,3.84112307729864,3.79267877695435,3.82455002718086,3397262.39888601,0.0,1.0
1992-10-21,30.0,30.0,29.88,30.0,486900,3.82455002718086,3.82455002718086,3.80925182707213,3.82455002718086,3819272.82848672,0.0,1.0
1992-10-22,30.0,30.13,29.88,30.0,216400,3.82455002718086,3.84112307729864,3.80925182707213,3.82455002718086,1697454.59043854,0.0,1.0
1992-10-23,29.38,30.0,29.38,30.0,665300,3.74550932661912,3.82455002718086,3.74550932661912,3.82455002718086,5218653.13779465,0.0,1.0
1992-10-26,29.75,29.75,29.5,29.5,253700,3.79267877695435,3.79267877695435,3.76080752672784,3.76080752672784,1990038.02954833,0.0,1.0
1992-10-27,29.75,29.75,29.5,29.75,267200,3.79267877695435,3.79267877695435,3.76080752672784,3.79267877695435,2095932.83994999,0.0,1.0
1992-10-28,29.5,29.88,29.5,29.75,199000,3.76080752672784,3.80925182707213,3.76080752672784,3.79267877695435,1560967.94592084,0.0,1.0
1992-10-29,29.63,29.88,29.5,29.5,242600,3.77738057684563,3.80925182707213,3.76080752672784,3.76080752672784,1902968.96321807,0.0,1.0
1992-10-30,29.88,29.88,29.63,29.63,176700,3.80925182707213,3.80925182707213,3.77738057684563,3.77738057684563,1386045.40725735,0.0,1.0
1992-11-02,29.88,30.0,29.63,29.75,491300,3.82901200221257,3.84438956045439,3.79697542254211,3.81235298078393,3833898.66407241,0.155,1.0
1992-11-03,29.63,29.88,29.63,29.75,338000,3.79697542254211,3.82901200221257,3.79697542254211,3.81235298078393,2637609.90933539,0.0,1.0
1992-11-04,29.75,29.88,29.63,29.75,310700,3.81235298078393,3.82901200221257,3.79697542254211,3.81235298078393,2424572.18588907,0.0,1.0
1992-11-05,30.25,30.5,29.88,29.88,628200,3.87642614012484,3.90846271979529,3.82901200221257,3.82901200221257,4902208.71314938,0.0,1.0
1992-11-06,30.38,30.38,30.13,30.38,274800,3.89308516155347,3.89308516155347,3.86104858188302,3.89308516155347,2144423.67776735,0.0,1.0
1992-11-09,31.0,31.25,30.25,31.25,482800,3.9725358791362,4.00457245880665,3.87642614012484,4.00457245880665,3767568.23735836,0.0,1.0
1992-11-10,31.13,31.13,30.75,31.13,366400,3.98919490056483,3.98919490056483,3.94049929946575,3.98919490056483,2859231.57035647,0.0,1.0
1992-11-11,31.63,31.75,31.0,31.0,334400,4.05326805990574,4.06864561814756,3.9725358791362,3.9725358791362,2609517.02272708,0.0,1.0
1992-11-12,31.88,32.0,31.63,31.88,470800,4.08530463957619,4.10068219781801,4.05326805990574,4.08530463957619,3673925.28199734,0.0,1.0
1992-11-13,32.13,32.25,31.88,32.0,269600,4.11734121924665,4.13271877748846,4.08530463957619,4.10068219781801,2103845.06377757,0.0,1.0
1992-11-16,31.75,32.5,31.75,32.5,367400,4.06864561814756,4.16475535715892,4.06864561814756,4.16475535715892,2867035.14996988,0.0,1.0
1992-11-17,31.75,32.0,31.38,31.75,236200,4.06864561814756,4.10068219781801,4.02123148023529,4.06864561814756,1843205.5046894,0.0,1.0
1992-11-18,31.75,31.88,31.63,31.75,316800,4.06864561814756,4.08530463957619,4.05326805990574,4.06864561814756,2472174.02153092,0.0,1.0
1992-11-19,31.63,31.75,31.38,31.75,290400,4.05326805990574,4.06864561814756,4.02123148023529,4.06864561814756,2266159.51973668,0.0,1.0
1992-11-20,32.0,32.0,31.5,31.75,515200,4.10068219781801,4.10068219781801,4.0366090384771,4.06864561814756,4020404.21683311,0.0,1.0
1992-11-23,31.88,32.38,31.75,32.25,404500,4.08530463957619,4.1493777989171,4.06864561814756,4.13271877748846,3156547.95362771,0.0,1.0
1992-11-24,32.13,32.13,31.63,31.88,252000,4.11734121924665,4.11734121924665,4.05326805990574,4.08530463957619,1966502.06258141,0.0,1.0
1992-11-25,32.13,32.38,32.0,32.25,202800,4.11734121924665,4.1493777989171,4.10068219781801,4.13271877748846,1582565.94560123,0.0,1.0
1992-11-27,32.38,32.38,31.88,31.88,146900,4.1493777989171,4.1493777989171,4.08530463957619,4.08530463957619,1146345.84521115,0.0,1.0
1992-11-30,32.13,32.5,32.0,32.38,282800,4.11734121924665,4.16475535715892,4.10068219781801,4.1493777989171,2206852.3146747,0.0,1.0
1992-12-01,32.5,32.75,32.0,32.13,395800,4.16475535715892,4.19679193682937,4.10068219781801,4.11734121924665,3088656.81099096,0.0,1.0
1992-12-02,32.63,32.63,32.38,32.38,131400,4.18141437858755,4.18141437858755,4.1493777989171,4.1493777989171,1025390.36120317,0.0,1.0
1992-12-03,32.63,32.88,32.5,32.75,312400,4.18141437858755,4.21345095825801,4.16475535715892,4.19679193682937,2437838.27123188,0.0,1.0
1992-12-04,32.5,32.75,32.5,32.75,248400,4.16475535715892,4.19679193682937,4.16475535715892,4.19679193682937,1938409.17597311,0.0,1.0
1992-12-07,32.5,32.63,32.38,32.5,197900,4.16475535715892,4.18141437858755,4.1493777989171,4.16475535715892,1544328.40549548,0.0,1.0
1992-12-08,32.5,32.5,32.25,32.5,351200,4.16475535715892,4.16475535715892,4.13271877748846,4.16475535715892,2740617.16023251,0.0,1.0
1992-12-09,32.13,32.5,31.88,32.5,294900,4.11734121924665,4.16475535715892,4.08530463957619,4.16475535715892,2301275.62799706,0.0,1.0
1992-12-10,32.38,32.38,31.75,32.13,240400,4.1493777989171,4.1493777989171,4.06864561814756,4.11734121924665,1875980.53906576,0.0,1.0
1992-12-11,32.38,32.5,32.13,32.25,135500,4.1493777989171,4.16475535715892,4.11734121924665,4.13271877748846,1057385.03761818,0.0,1.0
1992-12-14,32.25,32.38,32.0,32.25,158600,4.13271877748846,4.1493777989171,4.10068219781801,4.13271877748846,1237647.72668814,0.0,1.0
1992-12-15,32.38,32.63,32.13,32.25,1091600,4.1493777989171,4.18141437858755,4.11734121924665,4.13271877748846,8518387.50600742,0.0,1.0
1992-12-16,32.25,32.38,32.0,32.25,398600,4.13271877748846,4.1493777989171,4.10068219781801,4.13271877748846,3110506.83390854,0.0,1.0
1992-12-17,32.88,32.88,32.25,32.5,603900,4.21345095825801,4.21345095825801,4.13271877748846,4.16475535715892,4712581.72854331,0.0,1.0
1992-12-18,33.5,33.5,32.75,33.0,662800,4.29290167584073,4.29290167584073,4.19679193682937,4.22882851649982,5172212.56777365,0.0,1.0
1992-12-21,33.88,33.88,33.25,33.38,345100,4.34159727693982,4.34159727693982,4.26086509617028,4.27752411759891,2693015.32459066,0.0,1.0
1992-12-22,33.88,34.25,33.63,33.88,629400,4.34159727693982,4.38901141485209,4.30956069726937,4.34159727693982,4911573.00868548,0.0,1.0
1992-12-23,33.13,33.88,33.13,33.75,397000,4.24548753792846,4.34159727693982,4.24548753792846,4.32493825551118,3098021.10652707,0.0,1.0
1992-12-24,33.5,33.75,33.13,33.13,160400,4.29290167584073,4.32493825551118,4.24548753792846,4.24548753792846,1251694.1699923,0.0,1.0
1992-12-28,33.38,33.63,33.13,33.5,242900,4.27752411759891,4.30956069726937,4.24548753792846,4.29290167584073,1895489.48809931,0.0,1.0
1992-12-29,33.38,34.25,33.38,33.63,476500,4.27752411759891,4.38901141485209,4.27752411759891,4.30956069726937,3718405.68579382,0.0,1.0
1992-12-30,33.5,33.88,33.25,33.5,193300,4.29290167584073,4.34159727693982,4.26086509617028,4.29290167584073,1508431.93927376,0.0,1.0
1992-12-31,33.13,34.0,33.13,33.5,202600,4.24548753792846,4.35697483518164,4.24548753792846,4.29290167584073,1581005.22967855,0.0,1.0
1993-01-04,33.13,33.63,33.0,33.38,491900,4.24548753792846,4.30956069726937,4.22882851649982,4.27752411759891,3838580.81184046,0.0,1.0
1993-01-05,32.75,33.13,32.5,33.0,439300,4.19679193682937,4.24548753792846,4.16475535715892,4.22882851649982,3428112.52417466,0.0,1.0
1993-01-06,32.75,32.75,31.88,32.75,647300,4.19679193682937,4.19679193682937,4.08530463957619,4.19679193682937,5051257.08376567,0.0,1.0
1993-01-07,31.63,32.75,31.38,32.75,994600,4.05326805990574,4.19679193682937,4.02123148023529,4.19679193682937,7761440.28350585,0.0,1.0
1993-01-08,31.63,31.88,31.38,31.63,222500,4.05326805990574,4.08530463957619,4.02123148023529,4.05326805990574,1736296.46398557,0.0,1.0
1993-01-11,31.5,31.88,31.38,31.75,316300,4.0366090384771,4.08530463957619,4.02123148023529,4.06864561814756,2468272.23172421,0.0,1.0
1993-01-12,31.5,31.75,31.38,31.5,215900,4.0366090384771,4.06864561814756,4.02123148023529,4.0366090384771,1684792.83853701,0.0,1.0
1993-01-13,31.88,32.0,31.5,31.63,247800,4.08530463957619,4.10068219781801,4.0366090384771,4.05326805990574,1933727.02820506,0.0,1.0
1993-01-14,31.75,32.0,31.75,31.88,526200,4.06864561814756,4.10068219781801,4.06864561814756,4.08530463957619,4106243.59258071,0.0,1.0
1993-01-15,32.0,32.13,31.63,31.88,344400,4.10068219781801,4.11734121924665,4.05326805990574,4.08530463957619,2687552.81886127,0.0,1.0
1993-01-18,32.5,32.5,31.75,31.75,331800,4.16475535715892,4.16475535715892,4.06864561814756,4.06864561814756,2589227.71573219,0.0,1.0
1993-01-19,32.5,32.63,32.13,32.5,225700,4.16475535715892,4.18141437858755,4.11734121924665,4.16475535715892,1761267.91874851,0.0,1.0
1993-01-20,31.5,32.5,31.5,32.5,285200,4.0366090384771,4.16475535715892,4.0366090384771,4.16475535715892,2225580.9057469,0.0,1.0
1993-01-21,31.25,31.63,30.88,31.5,357700,4.00457245880665,4.05326805990574,3.95715832089438,4.0366090384771,2791340.42771973,0.0,1.0
1993-01-22,31.5,32.0,31.25,31.5,426100,4.0366090384771,4.10068219781801,4.00457245880665,4.0366090384771,3325105.27327754,0.0,1.0
1993-01-25,31.25,31.75,31.25,31.5,288400,4.02443513820233,4.08882610041357,4.02443513820233,4.05663061930795,2239444.71472481,0.155,1.0
1993-01-26,31.25,31.63,31.13,31.25,243900,4.02443513820233,4.07337226948287,4.00898130727164,4.02443513820233,1893899.32705056,0.0,1.0
1993-01-27,31.13,31.25,30.88,31.13,252200,4.00898130727164,4.02443513820233,3.97678582616602,4.00898130727164,1958349.36565047,0.0,1.0
1993-01-28,30.63,31.0,30.63,31.0,159900,3.9445903450604,3.99223965709671,3.9445903450604,3.99223965709671,1241633.87615983,0.0,1.0
1993-01-29,31.25,31.25,30.75,30.75,207300,4.02443513820233,4.02443513820233,3.9600441759911,3.9600441759911,1609697.9520196,0.0,1.0
1993-02-01,31.38,31.5,31.13,31.25,156100,4.04117678837725,4.05663061930795,4.00898130727164,4.02443513820233,1212126.62957192,0.0,1.0
1993-02-02,30.88,31.25,30.75,31.13,375700,3.97678582616602,4.02443513820233,3.9600441759911,4.00898130727164,2917334.87975766,0.0,1.0
1993-02-03,31.13,31.38,30.63,30.88,351300,4.00898130727164,4.04117678837725,3.9445903450604,3.97678582616602,2727867.29640369,0.0,1.0
1993-02-04,29.75,30.75,29.75,30.63,781300,3.83126225156862,3.9600441759911,3.83126225156862,3.9445903450604,6066845.19977285,0.0,1.0
1993-02-05,28.0,29.38,27.88,29.38,2628200,3.60589388382929,3.78361293953231,3.59044005289859,3.78361293953231,20408143.547988,0.0,1.0
1993-02-08,28.38,28.63,28.0,28.13,970400,3.65483101510983,3.68702649621545,3.60589388382929,3.62263553400421,7535218.97076612,0.0,1.0
1993-02-09,27.88,28.13,27.25,28.0,996400,3.59044005289859,3.62263553400421,3.50930744051243,3.60589388382929,7737110.65794659,0.0,1.0
1993-02-10,27.5,28.13,27.25,28.0,941800,3.54150292161805,3.62263553400421,3.50930744051243,3.60589388382929,7313138.11486762,0.0,1.0
1993-02-11,27.25,27.63,27.13,27.5,574500,3.50930744051243,3.55824457179297,3.49385360958174,3.54150292161805,4461029.78019903,0.0,1.0
1993-02-12,27.63,27.75,27.25,27.38,518100,3.55824457179297,3.57369840272367,3.50930744051243,3.52604909068736,4023080.12031526,0.0,1.0
1993-02-16,26.75,27.63,26.63,27.5,917400,3.4449164783012,3.55824457179297,3.4294626473705,3.54150292161805,7123670.53151364,0.0,1.0
1993-02-17,26.38,26.75,26.25,26.63,546400,3.39726716626488,3.4449164783012,3.38052551608996,3.4294626473705,4242831.4567463,0.0,1.0
1993-02-18,26.13,27.0,26.13,26.63,393000,3.36507168515926,3.47711195940682,3.36507168515926,3.4294626473705,3051670.50238158,0.0,1.0
1993-02-19,25.63,26.5,25.63,26.5,587300,3.30068072294803,3.41272099719558,3.30068072294803,3.41272099719558,4560422.61081094,0.0,1.0
1993-02-22,25.63,26.5,25.63,26.5,625800,3.30068072294803,3.41272099719558,3.30068072294803,3.41272099719558,4859377.60913585,0.0,1.0
1993-02-23,26.5,26.63,26.25,26.38,370600,3.41272099719558,3.4294626473705,3.38052551608996,3.39726716626488,2877733.04881072,0.0,1.0
1993-02-24,27.25,27.25,26.63,26.75,567600,3.50930744051243,3.50930744051243,3.4294626473705,3.4449164783012,4407450.8324473,0.0,1.0
1993-02-25,28.13,28.13,27.38,27.5,1107100,3.62263553400421,3.62263553400421,3.52604909068736,3.54150292161805,8596703.34144186,0.0,1.0
1993-02-26,27.88,28.25,27.75,28.13,332900,3.59044005289859,3.63808936493491,3.57369840272367,3.62263553400421,2584990.10239906,0.0,1.0
1993-03-01,27.75,28.38,27.75,28.38,318200,3.57369840272367,3.65483101510983,3.57369840272367,3.65483101510983,2470843.64849318,0.0,1.0
1993-03-02,28.5,28.5,27.75,27.75,356400,3.67028484604053,3.67028484604053,3.57369840272367,3.57369840272367,2767469.12735062,0.0,1.0
1993-03-03,28.0,28.5,27.88,28.5,362900,3.60589388382929,3.67028484604053,3.59044005289859,3.67028484604053,2817942.04914574,0.0,1.0
1993-03-04,27.5,28.0,27.5,28.0,351400,3.54150292161805,3.60589388382929,3.54150292161805,3.60589388382929,2728643.80289285,0.0,1.0
1993-03-05,27.0,27.88,27.0,27.63,235300,3.47711195940682,3.59044005289859,3.47711195940682,3.55824457179297,1827119.76898317,0.0,1.0
1993-03-08,27.88,27.88,27.13,27.13,412900,3.59044005289859,3.59044005289859,3.49385360958174,3.49385360958174,3206195.29372355,0.0,1.0
1993-03-09,27.63,27.75,27.38,27.75,305500,3.55824457179297,3.57369840272367,3.52604909068736,3.57369840272367,2372227.32437042,0.0,1.0
1993-03-10,27.75,27.75,27.38,27.75,606100,3.57369840272367,3.57369840272367,3.52604909068736,3.57369840272367,4706405.83077221,0.0,1.0
1993-03-11,28.38,28.5,27.63,27.63,567100,3.65483101510983,3.67028484604053,3.55824457179297,3.55824457179297,4403568.30000151,0.0,1.0
1993-03-12,28.25,28.25,28.0,28.0,387400,3.63808936493491,3.63808936493491,3.60589388382929,3.60589388382929,3008186.13898887,0.0,1.0
1993-03-15,28.25,28.38,28.0,28.13,397200,3.63808936493491,3.65483101510983,3.60589388382929,3.62263553400421,3084283.77492612,0.0,1.0
1993-03-16,28.25,28.38,28.13,28.25,244700,3.63808936493491,3.65483101510983,3.62263553400421,3.63808936493491,1900111.3789638,0.0,1.0
1993-03-17,27.88,28.13,27.75,28.0,369000,3.59044005289859,3.62263553400421,3.57369840272367,3.60589388382929,2865308.94498423,0.0,1.0
1993-03-18,27.88,28.0,27.75,27.88,221000,3.59044005289859,3.60589388382929,3.57369840272367,3.59044005289859,1716079.34103392,0.0,1.0
1993-03-19,28.13,28.13,27.88,28.13,432200,3.62263553400421,3.62263553400421,3.59044005289859,3.62263553400421,3356061.04613059,0.0,1.0
1993-03-22,27.5,28.0,27.25,27.88,386400,3.54150292161805,3.60589388382929,3.50930744051243,3.59044005289859,3000421.07409731,0.0,1.0
1993-03-23,27.38,27.75,27.38,27.5,388800,3.52604909068736,3.57369840272367,3.52604909068736,3.54150292161805,3019057.22983704,0.0,1.0
1993-03-24,28.0,28.0,27.25,27.63,367700,3.60589388382929,3.60589388382929,3.50930744051243,3.55824457179297,2855214.36062521,0.0,1.0
1993-03-25,27.88,27.88,27.38,27.63,356900,3.59044005289859,3.59044005289859,3.52604909068736,3.55824457179297,2771351.65979641,0.0,1.0
1993-03-26,27.5,27.88,27.5,27.88,295200,3.54150292161805,3.59044005289859,3.54150292161805,3.59044005289859,2292247.15598739,0.0,1.0
1993-03-29,27.75,27.88,27.5,27.75,361600,3.57369840272367,3.59044005289859,3.54150292161805,3.57369840272367,2807847.46478672,0.0,1.0
1993-03-30,27.63,27.75,27.5,27.75,273700,3.55824457179297,3.57369840272367,3.54150292161805,3.57369840272367,2125298.26081893,0.0,1.0
1993-03-31,27.5,27.75,27.38,27.5,351500,3.54150292161805,3.57369840272367,3.52604909068736,3.54150292161805,2729420.309382,0.0,1.0
1993-04-01,27.38,27.5,27.25,27.38,439300,3.52604909068736,3.54150292161805,3.50930744051243,3.52604909068736,3411193.00686063,0.0,1.0
1993-04-02,27.13,27.25,27.0,27.13,289700,3.49385360958174,3.50930744051243,3.47711195940682,3.49385360958174,2249539.29908383,0.0,1.0
1993-04-05,26.75,27.25,26.75,27.25,441800,3.4449164783012,3.50930744051243,3.4449164783012,3.50930744051243,3430605.66908952,0.0,1.0
1993-04-06,25.75,27.13,25.75,26.88,420500,3.31613455387872,3.49385360958174,3.31613455387872,3.46165812847612,3265209.78689938,0.0,1.0
1993-04-07,23.0,26.13,22.75,26.0,3107800,2.96198426171692,3.36507168515926,2.9297887806113,3.34833003498434,24132268.6699783,0.0,1.0
1993-04-08,23.63,23.88,23.0,23.5,2221200,3.04311687410308,3.07531235520869,2.96198426171692,3.02637522392815,17247762.1371246,0.0,1.0
1993-04-12,24.25,24.38,23.75,23.75,986300,3.12296166724501,3.13970331741993,3.05857070503377,3.05857070503377,7658683.50254187,0.0,1.0
1993-04-13,24.38,24.5,24.13,24.25,763300,3.13970331741993,3.15515714835063,3.10750783631431,3.12296166724501,5927074.03172484,0.0,1.0
1993-04-14,24.75,24.75,24.25,24.38,583600,3.18735262945625,3.18735262945625,3.12296166724501,3.13970331741993,4531691.87071219,0.0,1.0
1993-04-15,24.5,24.75,24.38,24.63,407000,3.15515714835063,3.18735262945625,3.13970331741993,3.17189879852555,3160381.41086337,0.0,1.0
1993-04-16,24.88,25.0,24.38,24.5,1140800,3.20409427963117,3.21954811056187,3.13970331741993,3.15515714835063,8858386.02828729,0.0,1.0
1993-04-19,24.5,24.75,24.0,24.63,387600,3.15515714835063,3.18735262945625,3.09076618613939,3.17189879852555,3009739.15196718,0.0,1.0
1993-04-20,25.0,25.0,24.38,24.5,286900,3.21954811056187,3.21954811056187,3.13970331741993,3.15515714835063,2227797.11738747,0.0,1.0
1993-04-21,24.75,25.13,24.63,25.0,280100,3.18735262945625,3.23628976073679,3.17189879852555,3.21954811056187,2174994.67612489,0.0,1.0
1993-04-22,24.0,24.88,24.0,24.88,411400,3.09076618613939,3.20409427963117,3.09076618613939,3.20409427963117,3194547.69638622,0.0,1.0
1993-04-23,24.38,24.38,23.88,24.13,324100,3.13970331741993,3.13970331741993,3.07531235520869,3.10750783631431,2516657.53135336,0.0,1.0
1993-04-26,24.38,24.5,24.0,24.13,168800,3.15966451570542,3.17521659699683,3.11041625828261,3.12726434634831,1302462.327739,0.155,1.0
1993-04-27,24.25,24.5,24.13,24.25,220900,3.14281642763972,3.17521659699683,3.12726434634831,3.14281642763972,1704466.39927456,0.0,1.0
1993-04-28,24.0,24.38,23.75,24.25,249300,3.11041625828261,3.15966451570542,3.0780160889255,3.14281642763972,1923601.05631121,0.0,1.0
1993-04-29,24.75,24.75,24.0,24.13,522000,3.20761676635394,3.20761676635394,3.11041625828261,3.12726434634831,4027756.72440615,0.0,1.0
1993-04-30,24.5,24.88,24.5,24.75,304100,3.17521659699683,3.22446485441964,3.17521659699683,3.20761676635394,2346438.35228335,0.0,1.0
1993-05-03,25.0,25.0,24.63,24.75,281300,3.24001693571105,3.24001693571105,3.19206468506253,3.20761676635394,2170513.34592998,0.0,1.0
1993-05-04,24.88,25.25,24.88,25.0,325300,3.22446485441964,3.27241710506816,3.22446485441964,3.24001693571105,2510017.74415579,0.0,1.0
1993-05-05,25.5,25.75,25.0,25.13,408400,3.30481727442527,3.33721744378238,3.24001693571105,3.25686502377675,3151218.09625953,0.0,1.0
1993-05-06,25.25,25.63,25.25,25.5,181500,3.27241710506816,3.32166536249097,3.27241710506816,3.30481727442527,1400455.64268145,0.0,1.0
1993-05-07,24.88,25.25,24.75,25.25,295000,3.22446485441964,3.27241710506816,3.20761676635394,3.27241710506816,2276222.66992301,0.0,1.0
1993-05-10,24.75,25.25,24.75,24.88,400800,3.20761676635394,3.27241710506816,3.20761676635394,3.22446485441964,3092576.42747507,0.0,1.0
1993-05-11,25.0,25.13,24.63,24.75,461300,3.24001693571105,3.25686502377675,3.19206468506253,3.20761676635394,3559394.97503555,0.0,1.0
1993-05-12,25.0,25.0,24.75,25.0,249600,3.24001693571105,3.24001693571105,3.20761676635394,3.24001693571105,1925915.85902639,0.0,1.0
1993-05-13,25.0,25.38,24.88,25.0,323400,3.24001693571105,3.28926519313386,3.22446485441964,3.24001693571105,2495357.32695967,0.0,1.0
1993-05-14,25.38,25.38,25.0,25.25,330200,3.28926519313386,3.28926519313386,3.24001693571105,3.27241710506816,2547826.18850366,0.0,1.0
1993-05-17,25.13,25.38,25.0,25.25,171100,3.25686502377675,3.28926519313386,3.24001693571105,3.27241710506816,1320209.14855535,0.0,1.0
1993-05-18,25.25,25.38,25.13,25.38,407400,3.27241710506816,3.28926519313386,3.25686502377675,3.28926519313386,3143502.08720894,0.0,1.0
1993-05-19,25.63,25.75,24.88,25.13,573500,3.32166536249097,3.33721744378238,3.22446485441964,3.25686502377675,4425131.19051136,0.0,1.0
1993-05-20,25.5,26.5,25.5,25.75,445000,3.30481727442527,3.43441795185371,3.30481727442527,3.33721744378238,3433624.02751099,0.0,1.0
1993-05-21,25.75,25.88,25.5,25.75,523100,3.33721744378238,3.35406553184808,3.30481727442527,3.33721744378238,4036244.3343618,0.0,1.0
1993-05-24,25.75,25.88,25.63,25.63,200600,3.33721744378238,3.35406553184808,3.32166536249097,3.32166536249097,1547831.41554765,0.0,1.0
1993-05-25,25.75,25.75,25.63,25.63,169200,3.33721744378238,3.33721744378238,3.32166536249097,3.32166536249097,1305548.73135924,0.0,1.0
1993-05-26,26.13,26.38,25.75,25.75,553500,3.38646570120519,3.4188658705623,3.33721744378238,3.33721744378238,4270811.00949963,0.0,1.0
1993-05-27,25.63,26.25,25.38,26.13,293300,3.32166536249097,3.4020177824966,3.28926519313386,3.38646570120519,2263105.45453702,0.0,1.0
1993-05-28,25.13,25.63,25.13,25.5,420700,3.25686502377675,3.32166536249097,3.25686502377675,3.30481727442527,3246125.00758174,0.0,1.0
1993-06-01,26.25,26.63,25.13,25.25,421000,3.4020177824966,3.45126603991941,3.25686502377675,3.27241710506816,3248439.81029692,0.0,1.0
1993-06-02,26.0,26.13,25.63,26.13,338700,3.36961761313949,3.38646570120519,3.32166536249097,3.38646570120519,2613412.26543365,0.0,1.0
1993-06-03,26.0,26.13,25.75,26.0,256800,3.36961761313949,3.38646570120519,3.33721744378238,3.36961761313949,1981471.12419061,0.0,1.0
1993-06-04,25.88,26.0,25.63,25.88,221300,3.35406553184808,3.36961761313949,3.32166536249097,3.35406553184808,1707552.80289479,0.0,1.0
1993-06-07,25.25,25.88,25.13,25.88,300600,3.27241710506816,3.35406553184808,3.25686502377675,3.35406553184808,2319432.3206063,0.0,1.0
1993-06-08,25.63,25.63,25.25,25.25,352100,3.32166536249097,3.32166536249097,3.27241710506816,3.27241710506816,2716806.78671151,0.0,1.0
1993-06-09,25.75,25.88,25.5,25.63,298100,3.33721744378238,3.35406553184808,3.30481727442527,3.32166536249097,2300142.29797984,0.0,1.0
1993-06-10,25.63,25.63,25.5,25.5,206300,3.32166536249097,3.32166536249097,3.30481727442527,3.30481727442527,1591812.66713599,0.0,1.0
1993-06-11,25.88,25.88,25.5,25.63,354000,3.35406553184808,3.35406553184808,3.30481727442527,3.32166536249097,2731467.20390762,0.0,1.0
1993-06-14,25.5,26.0,25.5,25.88,330700,3.30481727442527,3.36961761313949,3.30481727442527,3.35406553184808,2551684.19302896,0.0,1.0
1993-06-15,25.5,25.88,25.38,25.5,362700,3.30481727442527,3.35406553184808,3.28926519313386,3.30481727442527,2798596.48264772,0.0,1.0
1993-06-16,25.75,26.0,25.38,25.75,411200,3.33721744378238,3.36961761313949,3.28926519313386,3.33721744378238,3172822.92160117,0.0,1.0
1993-06-17,26.13,26.13,25.5,25.75,190400,3.38646570120519,3.38646570120519,3.30481727442527,3.33721744378238,1469128.12323167,0.0,1.0
1993-06-18,26.0,26.38,25.63,26.38,478200,3.36961761313949,3.4188658705623,3.32166536249097,3.4188658705623,3689795.52799047,0.0,1.0
1993-06-21,25.75,26.0,25.5,26.0,450100,3.33721744378238,3.36961761313949,3.30481727442527,3.36961761313949,3472975.67366899,0.0,1.0
1993-06-22,25.63,25.75,25.5,25.63,285300,3.32166536249097,3.33721744378238,3.30481727442527,3.32166536249097,2201377.38213233,0.0,1.0
1993-06-23,25.63,25.75,25.5,25.5,326800,3.32166536249097,3.33721744378238,3.30481727442527,3.30481727442527,2521591.75773167,0.0,1.0
1993-06-24,25.63,25.75,25.38,25.5,364300,3.32166536249097,3.33721744378238,3.28926519313386,3.30481727442527,2810942.09712866,0.0,1.0
1993-06-25,25.5,25.75,25.5,25.75,235200,3.30481727442527,3.33721744378238,3.30481727442527,3.33721744378238,1814805.32869795,0.0,1.0
1993-06-28,25.63,25.75,25.5,25.5,215000,3.32166536249097,3.33721744378238,3.30481727442527,3.30481727442527,1658941.9458761,0.0,1.0
1993-06-29,25.38,25.75,25.0,25.75,398500,3.28926519313386,3.33721744378238,3.24001693571105,3.33721744378238,3074829.60665872,0.0,1.0
1993-06-30,25.25,25.38,25.25,25.38,230900,3.27241710506816,3.28926519313386,3.27241710506816,3.28926519313386,1781626.48978042,0.0,1.0
1993-07-01,25.0,25.38,24.88,25.38,306600,3.24001693571105,3.28926519313386,3.22446485441964,3.28926519313386,2365728.37490982,0.0,1.0
1993-07-02,24.63,25.0,24.5,24.75,205900,3.19206468506253,3.24001693571105,3.17521659699683,3.20761676635394,1588726.26351576,0.0,1.0
1993-07-06,24.13,24.88,24.13,24.88,380100,3.12726434634831,3.22446485441964,3.12726434634831,3.22446485441964,2932855.04012792,0.0,1.0
1993-07-07,24.13,24.5,23.63,24.25,676200,3.12726434634831,3.17521659699683,3.06246400763408,3.14281642763972,5217565.32000658,0.0,1.0
1993-07-08,25.13,25.13,24.25,24.25,608000,3.25686502377675,3.25686502377675,3.14281642763972,3.14281642763972,4691333.50275659,0.0,1.0
1993-07-09,25.0,25.5,25.0,25.5,296700,3.24001693571105,3.30481727442527,3.24001693571105,3.30481727442527,2289339.88530901,0.0,1.0
1993-07-12,24.88,25.38,24.75,25.13,405800,3.22446485441964,3.28926519313386,3.20761676635394,3.25686502377675,3131156.472728,0.0,1.0
1993-07-13,25.5,25.63,24.75,24.88,533500,3.30481727442527,3.32166536249097,3.20761676635394,3.22446485441964,4116490.8284879,0.0,1.0
1993-07-14,25.5,25.88,25.38,25.38,352700,3.30481727442527,3.35406553184808,3.28926519313386,3.28926519313386,2721436.39214186,0.0,1.0
1993-07-15,25.25,25.5,24.88,25.5,334100,3.27241710506816,3.30481727442527,3.22446485441964,3.30481727442527,2577918.62380095,0.0,1.0
1993-07-16,24.88,25.38,24.75,25.38,329900,3.22446485441964,3.28926519313386,3.20761676635394,3.28926519313386,2545511.38578848,0.0,1.0
1993-07-19,24.5,25.0,24.38,24.88,311000,3.17521659699683,3.24001693571105,3.15966451570542,3.22446485441964,2399678.8147324,0.0,1.0
1993-07-20,24.0,25.0,24.0,24.75,289000,3.11041625828261,3.24001693571105,3.11041625828261,3.20761676635394,2229926.6156195,0.0,1.0
1993-07-21,24.38,24.5,24.25,24.38,216200,3.15966451570542,3.17521659699683,3.14281642763972,3.15966451570542,1668201.1567368,0.0,1.0
1993-07-22,24.38,24.63,24.38,24.5,276000,3.15966451570542,3.19206468506253,3.15966451570542,3.17521659699683,2129618.49796187,0.0,1.0
1993-07-23,24.38,24.63,24.25,24.25,318400,3.15966451570542,3.19206468506253,3.14281642763972,3.14281642763972,2456777.28170674,0.0,1.0
1993-07-26,24.63,24.75,24.38,24.5,204700,3.19206468506253,3.20761676635394,3.15966451570542,3.17521659699683,1579467.05265505,0.0,1.0
1993-07-27,24.13,24.63,24.13,24.5,318000,3.12726434634831,3.19206468506253,3.12726434634831,3.17521659699683,2453690.8780865,0.0,1.0
1993-07-28,24.5,24.63,24.25,24.38,314400,3.17521659699683,3.19206468506253,3.14281642763972,3.15966451570542,2425913.24550439,0.0,1.0
1993-07-29,24.88,24.88,24.25,24.5,303800,3.22446485441964,3.22446485441964,3.14281642763972,3.17521659699683,2344123.54956818,0.0,1.0
1993-07-30,24.0,24.88,23.88,24.88,454000,3.11041625828261,3.22446485441964,3.09486417699119,3.22446485441964,3503068.10896627,0.0,1.0
1993-08-02,23.75,24.13,23.63,23.88,272900,3.09810419392691,3.14767386102974,3.0824506148418,3.11506223793577,2092045.52019431,0.155,1.0
1993-08-03,23.5,23.75,23.25,23.63,416200,3.06549257083294,3.09810419392691,3.03288094773897,3.0824506148418,3190580.23270382,0.0,1.0
1993-08-04,23.0,23.75,23.0,23.75,453900,3.000269324645,3.09810419392691,3.000269324645,3.09810419392691,3479587.62043313,0.0,1.0
1993-08-05,23.63,23.63,23.0,23.25,325700,3.0824506148418,3.0824506148418,3.000269324645,3.03288094773897,2496809.18258442,0.0,1.0
1993-08-06,23.75,23.88,23.5,23.5,237200,3.09810419392691,3.11506223793577,3.06549257083294,3.06549257083294,1818370.08937373,0.0,1.0
1993-08-09,23.75,23.75,23.5,23.75,273600,3.09810419392691,3.09810419392691,3.06549257083294,3.09810419392691,2097411.70511236,0.0,1.0
1993-08-10,23.0,23.63,23.0,23.63,332500,3.000269324645,3.0824506148418,3.000269324645,3.0824506148418,2548937.83607406,0.0,1.0
1993-08-11,23.25,23.5,23.25,23.5,360300,3.03288094773897,3.06549257083294,3.03288094773897,3.06549257083294,2762052.03710521,0.0,1.0
1993-08-12,23.13,23.5,23.13,23.25,246900,3.01722736865387,3.06549257083294,3.01722736865387,3.03288094773897,1892730.080381,0.0,1.0
1993-08-13,23.75,23.88,23.13,23.13,391600,3.09810419392691,3.11506223793577,3.01722736865387,3.01722736865387,3001997.16272661,0.0,1.0
1993-08-16,23.63,23.88,23.63,23.75,141800,3.0824506148418,3.11506223793577,3.0824506148418,3.09810419392691,1087035.74482797,0.0,1.0
1993-08-17,24.5,24.63,23.5,23.63,406000,3.19593906320881,3.21289710721767,3.06549257083294,3.0824506148418,3112387.25246937,0.0,1.0
1993-08-18,24.75,24.88,24.5,24.63,292000,3.22855068630278,3.24550873031164,3.19593906320881,3.21289710721767,2238465.70867255,0.0,1.0
1993-08-19,24.75,25.13,24.5,24.75,292300,3.22855068630278,3.27812035340561,3.19593906320881,3.22855068630278,2240765.50220886,0.0,1.0
1993-08-20,24.38,25.0,24.13,25.0,306800,3.1802854841237,3.26116230939674,3.14767386102974,3.26116230939674,2351922.18979705,0.0,1.0
1993-08-23,24.38,24.5,24.0,24.25,269900,3.1802854841237,3.19593906320881,3.13071581702087,3.16332744011484,2069047.58483124,0.0,1.0
1993-08-24,24.25,24.38,23.75,24.25,410300,3.16332744011484,3.1802854841237,3.09810419392691,3.16332744011484,3145350.95982311,0.0,1.0
1993-08-25,24.63,24.75,24.13,24.25,281700,3.21289710721767,3.22855068630278,3.14767386102974,3.16332744011484,2159506.13059267,0.0,1.0
1993-08-26,24.5,24.75,24.38,24.63,149300,3.19593906320881,3.22855068630278,3.1802854841237,3.21289710721767,1144530.58323566,0.0,1.0
1993-08-27,24.5,24.75,24.13,24.5,225200,3.19593906320881,3.22855068630278,3.14767386102974,3.19593906320881,1726378.34792143,0.0,1.0
1993-08-30,24.25,24.5,23.88,24.5,308900,3.16332744011484,3.19593906320881,3.11506223793577,3.19593906320881,2368020.74455121,0.0,1.0
1993-08-31,24.25,24.25,24.0,24.13,207400,3.16332744011484,3.16332744011484,3.13071581702087,3.14767386102974,1589923.93143386,0.0,1.0
1993-09-01,25.0,25.25,24.25,24.25,541400,3.26116230939674,3.29377393249071,3.16332744011484,3.16332744011484,4150360.73518946,0.0,1.0
1993-09-02,25.13,25.38,25.0,25.25,309900,3.27812035340561,3.31073197649957,3.26116230939674,3.29377393249071,2375686.72300556,0.0,1.0
1993-09-03,25.0,25.25,24.88,25.13,167800,3.26116230939674,3.29377393249071,3.24550873031164,3.27812035340561,1286351.18464128,0.0,1.0
1993-09-07,24.25,24.88,24.25,24.38,232500,3.16332744011484,3.24550873031164,3.16332744011484,3.1802854841237,1782339.99063825,0.0,1.0
1993-09-08,24.5,24.88,24.25,24.38,454400,3.19593906320881,3.24550873031164,3.16332744011484,3.1802854841237,3483420.6096603,0.0,1.0
1993-09-09,24.38,24.63,24.25,24.5,139700,3.1802854841237,3.21289710721767,3.16332744011484,3.19593906320881,1070937.19007382,0.0,1.0
1993-09-10,24.63,24.63,24.13,24.25,232000,3.21289710721767,3.21289710721767,3.14767386102974,3.16332744011484,1778507.00141107,0.0,1.0
1993-09-13,24.25,24.63,24.25,24.38,177000,3.16332744011484,3.21289710721767,3.16332744011484,3.1802854841237,1356878.18642138,0.0,1.0
1993-09-14,24.88,24.88,24.25,24.5,544000,3.24550873031164,3.24550873031164,3.16332744011484,3.19593906320881,4170292.27917078,0.0,1.0
1993-09-15,24.75,24.88,24.5,24.88,289900,3.22855068630278,3.24550873031164,3.19593906320881,3.24550873031164,2222367.1539184,0.0,1.0
1993-09-16,24.88,25.0,24.63,24.75,331500,3.24550873031164,3.26116230939674,3.21289710721767,3.22855068630278,2541271.85761969,0.0,1.0
1993-09-17,24.88,25.13,24.63,24.63,800700,3.24550873031164,3.27812035340561,3.21289710721767,3.21289710721767,6138148.94840449,0.0,1.0
1993-09-20,25.13,25.38,25.0,25.0,442200,3.27812035340561,3.31073197649957,3.26116230939674,3.26116230939674,3389895.67251713,0.0,1.0
1993-09-21,24.75,25.13,24.63,25.0,288800,3.22855068630278,3.27812035340561,3.21289710721767,3.26116230939674,2213934.5776186,0.0,1.0
1993-09-22,25.13,25.75,24.75,24.75,428300,3.27812035340561,3.35899717867865,3.22855068630278,3.22855068630278,3283338.57200155,0.0,1.0
1993-09-23,25.38,25.5,24.88,24.88,385200,3.31073197649957,3.32638555558468,3.24550873031164,3.24550873031164,2952934.90061873,0.0,1.0
1993-09-24,25.63,25.75,25.38,25.38,376600,3.34334359959354,3.35899717867865,3.31073197649957,3.31073197649957,2887007.48591125,0.0,1.0
1993-09-27,25.88,26.0,25.5,25.5,434700,3.37595522268751,3.39160880177261,3.32638555558468,3.32638555558468,3332400.83410945,0.0,1.0
1993-09-28,26.13,26.13,25.75,26.0,261900,3.40856684578148,3.40856684578148,3.35899717867865,3.39160880177261,2007719.75719637,0.0,1.0
1993-09-29,26.0,26.25,25.88,25.88,250300,3.39160880177261,3.42422042486658,3.37595522268751,3.37595522268751,1918794.40712582,0.0,1.0
1993-09-30,26.0,26.25,25.88,25.88,309900,3.39160880177261,3.42422042486658,3.37595522268751,3.37595522268751,2375686.72300556,0.0,1.0
1993-10-01,25.88,25.88,25.63,25.75,374400,3.37595522268751,3.37595522268751,3.34334359959354,3.35899717867865,2870142.33331166,0.0,1.0
1993-10-04,25.38,25.88,25.38,25.75,442700,3.31073197649957,3.37595522268751,3.31073197649957,3.35899717867865,3393728.66174432,0.0,1.0
1993-10-05,25.5,25.5,25.38,25.38,288200,3.32638555558468,3.32638555558468,3.31073197649957,3.31073197649957,2209334.99054599,0.0,1.0
1993-10-06,26.0,26.0,25.38,25.5,397300,3.39160880177261,3.39160880177261,3.31073197649957,3.32638555558468,3045693.23991646,0.0,1.0
1993-10-07,26.25,26.38,25.88,26.0,262600,3.42422042486658,3.44117846887544,3.37595522268751,3.39160880177261,2013085.94211443,0.0,1.0
1993-10-08,26.63,26.88,26.25,26.25,398900,3.47379009196941,3.50640171506338,3.42422042486658,3.42422042486658,3057958.80544343,0.0,1.0
1993-10-11,26.75,26.88,26.63,26.88,145700,3.48944367105452,3.50640171506338,3.47379009196941,3.50640171506338,1116933.06079997,0.0,1.0
1993-10-12,26.38,26.75,26.38,26.75,207500,3.44117846887544,3.48944367105452,3.44117846887544,3.48944367105452,1590690.5292793,0.0,1.0
1993-10-13,26.25,26.5,26.13,26.38,236600,3.42422042486658,3.45683204796055,3.40856684578148,3.44117846887544,1813770.50230112,0.0,1.0
1993-10-14,26.75,26.88,26.13,26.38,411400,3.48944367105452,3.50640171506338,3.40856684578148,3.44117846887544,3153783.5361229,0.0,1.0
1993-10-15,27.88,27.88,26.88,27.0,682000,3.63684820743925,3.63684820743925,3.50640171506338,3.52205529414848,5228197.30587219,0.0,1.0
1993-10-18,27.25,27.63,27.13,27.5,315600,3.55466691724245,3.60423658434528,3.53901333815735,3.58727854033642,2419382.8001954,0.0,1.0
1993-10-19,27.13,27.25,26.88,27.13,286600,3.53901333815735,3.55466691724245,3.50640171506338,3.53901333815735,2197069.42501902,0.0,1.0
1993-10-20,26.63,27.0,26.63,26.88,199200,3.47379009196941,3.52205529414848,3.47379009196941,3.50640171506338,1527062.90810813,0.0,1.0
1993-10-21,26.38,26.75,26.38,26.75,323900,3.44117846887544,3.48944367105452,3.44117846887544,3.48944367105452,2483010.42136658,0.0,1.0
1993-10-22,26.38,26.5,26.38,26.5,258300,3.44117846887544,3.45683204796055,3.44117846887544,3.45683204796055,1980122.23476069,0.0,1.0
1993-10-25,26.0,26.38,25.75,26.25,335700,3.39160880177261,3.44117846887544,3.35899717867865,3.42422042486658,2573468.967128,0.0,1.0
1993-10-26,26.0,26.0,25.88,26.0,306500,3.39160880177261,3.39160880177261,3.37595522268751,3.39160880177261,2349622.39626075,0.0,1.0
1993-10-27,25.88,26.0,25.63,26.0,250900,3.37595522268751,3.39160880177261,3.34334359959354,3.39160880177261,1923393.99419844,0.0,1.0
1993-10-28,26.13,26.25,25.88,25.88,704600,3.40856684578148,3.42422042486658,3.37595522268751,3.37595522268751,5401448.41894068,0.0,1.0
1993-10-29,26.75,27.0,26.25,26.25,540800,3.48944367105452,3.52205529414848,3.42422042486658,3.42422042486658,4145761.14811683,0.0,1.0
1993-11-01,26.63,26.88,26.63,26.75,532800,3.49727046059707,3.5301025152403,3.49727046059707,3.51302984682582,4057010.79166113,0.18,1.0
1993-11-02,27.0,27.0,26.25,26.63,414300,3.54586190146905,3.54586190146905,3.44736573753935,3.49727046059707,3154691.38698425,0.0,1.0
1993-11-03,26.38,27.0,26.25,26.88,374400,3.46443840595383,3.54586190146905,3.44736573753935,3.5301025152403,2850872.44819431,0.0,1.0
1993-11-04,26.0,26.63,26.0,26.38,197400,3.41453368289612,3.49727046059707,3.41453368289612,3.46443840595383,1503104.22348706,0.0,1.0
1993-11-05,26.25,26.25,25.63,25.75,269800,3.44736573753935,3.44736573753935,3.36594224202414,3.38170162825289,2054394.72896054,0.0,1.0
1993-11-08,26.88,27.0,26.25,26.25,389900,3.5301025152403,3.54586190146905,3.44736573753935,3.44736573753935,2968897.34922799,0.0,1.0
1993-11-09,26.63,27.0,26.63,26.88,198700,3.49727046059707,3.54586190146905,3.49727046059707,3.5301025152403,1513003.0861544,0.0,1.0
1993-11-10,26.75,27.0,26.63,26.63,121400,3.51302984682582,3.54586190146905,3.49727046059707,3.49727046059707,924401.4829348,0.0,1.0
1993-11-11,27.0,27.25,26.88,27.0,273400,3.54586190146905,3.57869395611228,3.5301025152403,3.54586190146905,2081806.96403933,0.0,1.0
1993-11-12,27.13,27.38,26.75,27.0,290500,3.56293456988353,3.59576662452676,3.51302984682582,3.54586190146905,2212015.08066359,0.0,1.0
1993-11-15,27.75,27.75,27.25,27.25,458700,3.64435806539875,3.64435806539875,3.57869395611228,3.57869395611228,3492775.61962267,0.0,1.0
1993-11-16,27.88,27.88,27.63,27.75,227500,3.66143073381323,3.66143073381323,3.62859867916999,3.64435806539875,1732300.96678473,0.0,1.0
1993-11-17,27.88,28.0,27.63,27.88,348300,3.66143073381323,3.67719012004198,3.62859867916999,3.66143073381323,2652133.74387307,0.0,1.0
1993-11-18,27.75,28.25,27.75,27.88,517400,3.64435806539875,3.71002217468521,3.64435806539875,3.66143073381323,3939747.34160185,0.0,1.0
1993-11-19,27.88,28.0,27.5,28.0,294600,3.66143073381323,3.67719012004198,3.61152601075551,3.67719012004198,2243234.57061443,0.0,1.0
1993-11-22,27.5,28.25,27.38,27.63,315900,3.61152601075551,3.71002217468521,3.59576662452676,3.62859867916999,2405423.62816395,0.0,1.0
1993-11-23,27.25,27.88,27.25,27.5,277200,3.57869395611228,3.66143073381323,3.57869395611228,3.61152601075551,2110742.10106694,0.0,1.0
1993-11-24,27.25,27.5,27.25,27.5,142800,3.57869395611228,3.61152601075551,3.57869395611228,3.61152601075551,1087351.99145873,0.0,1.0
1993-11-26,27.25,27.38,27.25,27.25,24800,3.57869395611228,3.59576662452676,3.57869395611228,3.57869395611228,188839.841653897,0.0,1.0
1993-11-29,26.88,27.25,26.88,27.25,189000,3.5301025152403,3.57869395611228,3.5301025152403,3.57869395611228,1439142.34163655,0.0,1.0
1993-11-30,26.75,27.13,26.75,26.88,123200,3.51302984682582,3.56293456988353,3.51302984682582,3.5301025152403,938107.600474195,0.0,1.0
1993-12-01,26.38,26.88,26.38,26.88,309100,3.46443840595383,3.5301025152403,3.46443840595383,3.5301025152403,2353644.96190401,0.0,1.0
1993-12-02,26.63,26.75,26.25,26.63,161800,3.49727046059707,3.51302984682582,3.44736573753935,3.49727046059707,1232027.67659679,0.0,1.0
1993-12-03,26.5,26.63,26.25,26.5,341800,3.48019779218259,3.49727046059707,3.44736573753935,3.48019779218259,2602639.43053636,0.0,1.0
1993-12-06,26.5,26.63,26.38,26.5,167200,3.48019779218259,3.49727046059707,3.46443840595383,3.48019779218259,1273146.02921498,0.0,1.0
1993-12-07,26.75,26.75,26.25,26.25,135900,3.51302984682582,3.51302984682582,3.44736573753935,3.44736573753935,1034811.87422438,0.0,1.0
1993-12-08,26.38,26.63,26.38,26.63,95100,3.46443840595383,3.49727046059707,3.46443840595383,3.49727046059707,724139.876664741,0.0,1.0
1993-12-09,26.0,26.63,25.88,26.38,173900,3.41453368289612,3.49727046059707,3.39877429666737,3.46443840595383,1324163.24450051,0.0,1.0
1993-12-10,25.75,26.25,25.63,26.25,223400,3.38170162825289,3.44736573753935,3.36594224202414,3.44736573753935,1701081.47683389,0.0,1.0
1993-12-13,25.38,25.75,25.25,25.63,192000,3.33311018738091,3.38170162825289,3.31603751896643,3.36594224202414,1461985.87086888,0.0,1.0
1993-12-14,25.13,25.88,25.0,25.75,304700,3.30027813273768,3.39877429666737,3.28320546432319,3.38170162825289,2320141.11902993,0.0,1.0
1993-12-15,25.13,25.38,25.13,25.25,159300,3.30027813273768,3.33311018738091,3.30027813273768,3.31603751896643,1212991.40223652,0.0,1.0
1993-12-16,25.75,25.88,25.0,25.13,350100,3.38170162825289,3.39877429666737,3.28320546432319,3.30027813273768,2665839.86141247,0.0,1.0
1993-12-17,25.5,25.75,25.38,25.75,311900,3.34886957360966,3.38170162825289,3.33311018738091,3.38170162825289,2374965.58918751,0.0,1.0
1993-12-20,25.63,25.88,25.13,25.25,291000,3.36594224202414,3.39877429666737,3.30027813273768,3.31603751896643,2215822.33553564,0.0,1.0
1993-12-21,25.13,25.38,24.75,25.38,474100,3.30027813273768,3.33311018738091,3.25037340967996,3.33311018738091,3610039.06968194,0.0,1.0
1993-12-22,26.38,26.5,25.88,25.88,474500,3.46443840595383,3.48019779218259,3.39877429666737,3.39877429666737,3613084.8735796,0.0,1.0
1993-12-23,26.88,27.13,26.13,26.13,472200,3.5301025152403,3.56293456988353,3.4316063513106,3.4316063513106,3595571.50116814,0.0,1.0
1993-12-27,26.5,27.0,26.5,26.88,265100,3.48019779218259,3.54586190146905,3.48019779218259,3.5301025152403,2018606.53316322,0.0,1.0
1993-12-28,26.75,26.75,26.38,26.63,248300,3.51302984682582,3.51302984682582,3.46443840595383,3.49727046059707,1890682.7694622,0.0,1.0
1993-12-29,26.63,26.88,26.5,26.63,225900,3.49727046059707,3.5301025152403,3.48019779218259,3.49727046059707,1720117.75119416,0.0,1.0
1993-12-30,26.5,26.5,26.0,26.38,241200,3.48019779218259,3.48019779218259,3.41453368289612,3.46443840595383,1836619.75027902,0.0,1.0
1993-12-31,26.38,26.63,26.38,26.5,186900,3.46443840595383,3.49727046059707,3.46443840595383,3.48019779218259,1423151.87117392,0.0,1.0
1994-01-03,26.25,26.25,26.0,26.25,301500,3.44736573753935,3.44736573753935,3.41453368289612,3.44736573753935,2295774.68784879,0.0,1.0
1994-01-04,26.13,26.13,25.75,26.13,281200,3.4316063513106,3.4316063513106,3.38170162825289,3.4316063513106,2141200.14004338,0.0,1.0
1994-01-05,26.13,26.38,26.0,26.0,320700,3.4316063513106,3.46443840595383,3.41453368289612,3.41453368289612,2441973.27493567,0.0,1.0
1994-01-06,26.63,26.63,26.25,26.25,340700,3.49727046059707,3.49727046059707,3.44736573753935,3.44736573753935,2594263.46981784,0.0,1.0
1994-01-07,26.63,26.75,26.5,26.5,262400,3.49727046059707,3.51302984682582,3.48019779218259,3.48019779218259,1998047.35685413,0.0,1.0
1994-01-10,26.88,27.0,26.38,26.63,392500,3.5301025152403,3.54586190146905,3.46443840595383,3.49727046059707,2988695.07456268,0.0,1.0
1994-01-11,26.38,26.88,26.25,26.75,324600,3.46443840595383,3.5301025152403,3.44736573753935,3.51302984682582,2471669.8629377,0.0,1.0
1994-01-12,27.5,27.5,26.5,26.5,355000,3.61152601075551,3.61152601075551,3.48019779218259,3.48019779218259,2703150.9591586,0.0,1.0
1994-01-13,26.0,27.0,25.88,27.0,395600,3.41453368289612,3.54586190146905,3.39877429666737,3.54586190146905,3012300.05476942,0.0,1.0
1994-01-14,26.25,26.88,25.88,26.25,427800,3.44736573753935,3.5301025152403,3.39877429666737,3.44736573753935,3257487.26852972,0.0,1.0
1994-01-17,26.13,26.38,25.88,26.25,599100,3.4316063513106,3.46443840595383,3.39877429666737,3.44736573753935,4561852.78769554,0.0,1.0
1994-01-18,26.5,26.63,26.13,26.38,361800,3.48019779218259,3.49727046059707,3.4316063513106,3.46443840595383,2754929.62541854,0.0,1.0
1994-01-19,26.75,26.75,26.38,26.5,348100,3.51302984682582,3.51302984682582,3.46443840595383,3.48019779218259,2650610.84192425,0.0,1.0
1994-01-20,26.63,26.88,26.5,26.75,384200,3.49727046059707,3.5301025152403,3.48019779218259,3.51302984682582,2925494.64368657,0.0,1.0
1994-01-21,26.75,26.88,26.5,26.63,336400,3.51302984682582,3.5301025152403,3.48019779218259,3.49727046059707,2561521.07791818,0.0,1.0
1994-01-24,26.75,27.0,26.5,26.5,200500,3.51302984682582,3.54586190146905,3.48019779218259,3.48019779218259,1526709.2036938,0.0,1.0
1994-01-25,26.38,26.88,26.13,26.88,160900,3.46443840595383,3.5301025152403,3.4316063513106,3.5301025152403,1225174.6178271,0.0,1.0
1994-01-26,26.63,26.63,26.38,26.38,288500,3.49727046059707,3.49727046059707,3.46443840595383,3.46443840595383,2196786.06117537,0.0,1.0
1994-01-27,26.5,26.5,26.13,26.38,614300,3.48019779218259,3.48019779218259,3.4316063513106,3.46443840595383,4677593.33580599,0.0,1.0
1994-01-28,27.0,27.25,26.38,26.5,381800,3.54586190146905,3.57869395611228,3.46443840595383,3.48019779218259,2907219.82030071,0.0,1.0
1994-01-31,26.25,26.88,26.25,26.38,366100,3.47100481688248,3.55430893248766,3.47100481688248,3.48819455502323,2768686.73683704,0.18,1.0
1994-02-01,26.38,26.5,26.13,26.13,358000,3.48819455502323,3.5040620056147,3.45513736629102,3.45513736629102,2707429.25918509,0.0,1.0
1994-02-02,26.75,26.88,26.38,26.38,395600,3.53711919434691,3.55430893248766,3.48819455502323,3.48819455502323,2991784.95791514,0.0,1.0
1994-02-03,26.38,26.63,26.13,26.5,183000,3.48819455502323,3.52125174375545,3.45513736629102,3.5040620056147,1383965.23584042,0.0,1.0
1994-02-04,26.25,26.5,26.0,26.38,223600,3.47100481688248,3.5040620056147,3.43794762815027,3.48819455502323,1691008.88925638,0.0,1.0
1994-02-07,25.63,26.13,25.5,25.88,311300,3.38902298882659,3.45513736629102,3.37183325068584,3.4220801775588,2354253.43124111,0.0,1.0
1994-02-08,25.5,25.88,25.5,25.63,538100,3.37183325068584,3.4220801775588,3.37183325068584,3.38902298882659,4069462.80549579,0.0,1.0
1994-02-09,26.0,26.13,25.63,25.75,346800,3.43794762815027,3.45513736629102,3.38902298882659,3.40489043941805,2622727.56169103,0.0,1.0
1994-02-10,26.0,26.38,25.88,26.0,299600,3.43794762815027,3.48819455502323,3.4220801775588,3.43794762815027,2265770.40796606,0.0,1.0
1994-02-11,26.38,26.38,25.88,25.88,194600,3.48819455502323,3.48819455502323,3.4220801775588,3.4220801775588,1471691.99395927,0.0,1.0
1994-02-14,26.5,26.5,26.13,26.25,223900,3.5040620056147,3.5040620056147,3.45513736629102,3.47100481688248,1693277.68472497,0.0,1.0
1994-02-15,26.38,26.63,26.25,26.5,281800,3.48819455502323,3.52125174375545,3.47100481688248,3.5040620056147,2131155.21016301,0.0,1.0
1994-02-16,26.63,26.63,26.25,26.38,386000,3.52125174375545,3.52125174375545,3.47100481688248,3.48819455502323,2919183.50292023,0.0,1.0
1994-02-17,26.63,27.0,26.25,26.63,409600,3.52125174375545,3.57017638307912,3.47100481688248,3.52125174375545,3097662.07978271,0.0,1.0
1994-02-18,26.75,26.88,26.5,26.75,421300,3.53711919434691,3.55430893248766,3.5040620056147,3.53711919434691,3186145.10305776,0.0,1.0
1994-02-22,27.63,27.63,27.0,27.0,452600,3.6534804986843,3.6534804986843,3.57017638307912,3.57017638307912,3422856.0969474,0.0,1.0
1994-02-23,27.63,28.13,27.38,27.38,789900,3.6534804986843,3.71959487614873,3.62042330995209,3.62042330995209,5973738.46879972,0.0,1.0
1994-02-24,26.5,27.5,26.5,27.38,457600,3.5040620056147,3.63629076054355,3.5040620056147,3.62042330995209,3460669.35475724,0.0,1.0
1994-02-25,26.75,27.13,26.13,26.25,300300,3.53711919434691,3.58736612121987,3.45513736629102,3.47100481688248,2271064.26405944,0.0,1.0
1994-02-28,27.38,27.5,26.88,26.88,378600,3.62042330995209,3.63629076054355,3.55430893248766,3.55430893248766,2863219.88136166,0.0,1.0
1994-03-01,27.38,27.38,27.0,27.25,334700,3.62042330995209,3.62042330995209,3.57017638307912,3.60323357181134,2531219.4777912,0.0,1.0
1994-03-02,27.5,27.5,27.0,27.13,471500,3.63629076054355,3.63629076054355,3.57017638307912,3.58736612121987,3565790.21146863,0.0,1.0
1994-03-03,27.25,27.63,27.13,27.38,336500,3.60323357181134,3.6534804986843,3.58736612121987,3.62042330995209,2544832.25060274,0.0,1.0
1994-03-04,27.0,27.25,26.75,27.25,407300,3.57017638307912,3.60323357181134,3.53711919434691,3.60323357181134,3080267.98119019,0.0,1.0
1994-03-07,27.0,27.38,27.0,27.13,382300,3.57017638307912,3.62042330995209,3.57017638307912,3.58736612121987,2891201.69214095,0.0,1.0
1994-03-08,27.25,27.25,27.0,27.0,246900,3.60323357181134,3.60323357181134,3.57017638307912,3.57017638307912,1867218.67065027,0.0,1.0
1994-03-09,28.0,28.25,27.75,27.75,795200,3.70240513800798,3.73546232674019,3.66934794927577,3.66934794927577,6013820.52207816,0.0,1.0
1994-03-10,27.5,28.0,27.25,28.0,260800,3.63629076054355,3.70240513800798,3.60323357181134,3.70240513800798,1972339.52736165,0.0,1.0
1994-03-11,27.5,27.88,27.5,27.75,378200,3.63629076054355,3.68653768741652,3.63629076054355,3.66934794927577,2860194.82073687,0.0,1.0
1994-03-14,27.5,28.13,27.5,27.75,371400,3.63629076054355,3.71959487614873,3.63629076054355,3.66934794927577,2808768.79011548,0.0,1.0
1994-03-15,27.5,28.0,27.38,27.75,400500,3.63629076054355,3.70240513800798,3.62042330995209,3.66934794927577,3028841.95056879,0.0,1.0
1994-03-16,27.38,27.5,27.0,27.5,251200,3.62042330995209,3.63629076054355,3.57017638307912,3.63629076054355,1899738.07236674,0.0,1.0
1994-03-17,28.5,28.5,27.25,27.25,481400,3.76851951547241,3.76851951547241,3.60323357181134,3.60323357181134,3640660.46193212,0.0,1.0
1994-03-18,28.25,28.5,28.13,28.5,800400,3.73546232674019,3.76851951547241,3.71959487614873,3.76851951547241,6053146.31020041,0.0,1.0
1994-03-21,28.25,28.38,28.13,28.25,223200,3.73546232674019,3.75265206488095,3.71959487614873,3.73546232674019,1687983.8286316,0.0,1.0
1994-03-22,28.5,28.88,28.13,28.25,491400,3.76851951547241,3.81876644234537,3.71959487614873,3.73546232674019,3716286.97755182,0.0,1.0
1994-03-23,28.38,28.63,28.13,28.25,370800,3.75265206488095,3.78570925361316,3.71959487614873,3.73546232674019,2804231.19917829,0.0,1.0
1994-03-24,27.5,28.38,27.5,28.25,918400,3.63629076054355,3.75265206488095,3.63629076054355,3.73546232674019,6945539.1945128,0.0,1.0
1994-03-25,27.0,27.63,27.0,27.38,574200,3.57017638307912,3.6534804986843,3.57017638307912,3.62042330995209,4342474.5268829,0.0,1.0
1994-03-28,26.88,27.38,26.75,27.0,999600,3.55430893248766,3.62042330995209,3.53711919434691,3.57017638307912,7559626.50134473,0.0,1.0
1994-03-29,26.88,27.25,26.88,27.0,576900,3.55430893248766,3.60323357181134,3.55430893248766,3.57017638307912,4362893.68610021,0.0,1.0
1994-03-30,26.75,27.0,26.63,26.75,475800,3.53711919434691,3.57017638307912,3.52125174375545,3.53711919434691,3598309.61318509,0.0,1.0
1994-03-31,26.75,27.0,26.63,26.75,377400,3.53711919434691,3.57017638307912,3.52125174375545,3.53711919434691,2854144.69948729,0.0,1.0
1994-04-04,26.38,27.0,26.25,26.5,630700,3.48819455502323,3.57017638307912,3.47100481688248,3.5040620056147,4769764.34013417,0.0,1.0
1994-04-05,26.38,26.75,26.25,26.5,230700,3.48819455502323,3.53711919434691,3.47100481688248,3.5040620056147,1744703.71534637,0.0,1.0
1994-04-06,26.5,26.75,26.5,26.5,321100,3.5040620056147,3.53711919434691,3.5040620056147,3.5040620056147,2428367.41654841,0.0,1.0
1994-04-07,26.88,27.13,26.5,26.63,431900,3.55430893248766,3.58736612121987,3.5040620056147,3.52125174375545,3266309.20961463,0.0,1.0
1994-04-08,26.88,27.13,26.63,26.75,368100,3.55430893248766,3.58736612121987,3.52125174375545,3.53711919434691,2783812.03996098,0.0,1.0
1994-04-11,27.13,27.25,26.88,26.88,311500,3.58736612121987,3.60323357181134,3.55430893248766,3.55430893248766,2355765.96155351,0.0,1.0
1994-04-12,27.5,27.63,27.13,27.13,314500,3.63629076054355,3.6534804986843,3.58736612121987,3.58736612121987,2378453.91623941,0.0,1.0
1994-04-13,27.75,27.75,27.5,27.63,283100,3.66934794927577,3.66934794927577,3.63629076054355,3.6534804986843,2140986.65719357,0.0,1.0
1994-04-14,27.88,27.88,27.63,27.75,241300,3.68653768741652,3.68653768741652,3.6534804986843,3.66934794927577,1824867.82190324,0.0,1.0
1994-04-15,28.0,28.0,27.75,27.75,713600,3.70240513800798,3.70240513800798,3.66934794927577,3.66934794927577,5396708.15462144,0.0,1.0
1994-04-18,27.25,28.0,27.13,28.0,475600,3.60323357181134,3.70240513800798,3.58736612121987,3.70240513800798,3596797.0828727,0.0,1.0
1994-04-19,28.13,28.13,27.13,27.13,532500,3.71959487614873,3.71959487614873,3.58736612121987,3.58736612121987,4027111.95674877,0.0,1.0
1994-04-20,28.38,28.5,28.25,28.25,316000,3.75265206488095,3.76851951547241,3.73546232674019,3.73546232674019,2389797.89358236,0.0,1.0
1994-04-21,29.25,29.38,28.38,28.38,1071500,3.86769108166905,3.8848808198098,3.75265206488095,3.75265206488095,8103381.14865033,0.0,1.0
1994-04-22,29.0,29.25,28.88,29.25,499300,3.83463389293684,3.86769108166905,3.81876644234537,3.86769108166905,3776031.92489137,0.0,1.0
1994-04-25,29.0,29.13,28.88,29.0,861700,3.83463389293684,3.85182363107759,3.81876644234537,3.83463389293684,6516736.85094912,0.0,1.0
1994-04-26,28.38,29.13,28.38,28.88,222200,3.75265206488095,3.85182363107759,3.75265206488095,3.81876644234537,1680421.17706962,0.0,1.0
1994-04-28,28.0,28.38,27.75,28.38,370800,3.70240513800798,3.75265206488095,3.66934794927577,3.75265206488095,2804231.1991783,0.0,1.0
1994-04-29,28.13,28.13,27.75,28.0,388800,3.71959487614873,3.71959487614873,3.66934794927577,3.70240513800798,2940358.92729375,0.0,1.0
1994-05-02,28.25,28.5,27.75,28.0,273000,3.75926350262739,3.79253132123471,3.69272786541274,3.72599568402007,2051532.1670348,0.18,1.0
1994-05-03,29.13,29.25,28.38,28.5,361400,3.87636622412516,3.89233477705668,3.7765627683032,3.79253132123471,2715837.82112226,0.0,1.0
1994-05-04,28.63,29.0,28.63,29.0,321400,3.80983058691052,3.85906695844935,3.80983058691052,3.85906695844935,2415247.02741753,0.0,1.0
1994-05-05,28.63,28.88,28.5,28.75,306800,3.80983058691052,3.84309840551784,3.79253132123471,3.82579913984203,2305531.3877153,0.0,1.0
1994-05-06,28.75,28.88,28.5,28.63,207900,3.82579913984203,3.84309840551784,3.79253132123471,3.80983058691052,1562320.65028035,0.0,1.0
1994-05-09,28.88,29.0,28.63,28.63,602300,3.84309840551784,3.85906695844935,3.80983058691052,3.80983058691052,4526145.87620901,0.0,1.0
1994-05-10,28.88,29.0,28.63,28.88,341600,3.84309840551784,3.85906695844935,3.80983058691052,3.84309840551784,2567045.37823842,0.0,1.0
1994-05-11,28.25,28.63,28.13,28.5,294500,3.75926350262739,3.80983058691052,3.74329494969587,3.79253132123471,2213099.71865109,0.0,1.0
1994-05-12,28.38,28.63,28.13,28.38,972800,3.7765627683032,3.80983058691052,3.74329494969587,3.7765627683032,7310368.10289909,0.0,1.0
1994-05-13,28.25,28.63,28.25,28.63,114000,3.75926350262739,3.80983058691052,3.75926350262739,3.80983058691052,856683.762058488,0.0,1.0
1994-05-16,28.63,28.63,28.0,28.13,331000,3.80983058691052,3.80983058691052,3.72599568402007,3.74329494969587,2487388.81790666,0.0,1.0
1994-05-17,28.63,28.75,28.38,28.5,525900,3.80983058691052,3.82579913984203,3.7765627683032,3.79253132123471,3952017.46023297,0.0,1.0
1994-05-18,27.75,28.38,27.75,28.38,422500,3.69272786541274,3.7765627683032,3.69272786541274,3.7765627683032,3174990.25850624,0.0,1.0
1994-05-19,27.63,28.0,27.63,27.75,326300,3.67675931248123,3.72599568402007,3.67675931248123,3.69272786541274,2452069.39964636,0.0,1.0
1994-05-20,27.63,27.88,27.38,27.5,360400,3.67675931248123,3.71002713108855,3.64349149387391,3.65946004680542,2708323.05127964,0.0,1.0
1994-05-23,28.0,28.13,27.63,27.75,235000,3.72599568402007,3.74329494969587,3.67675931248123,3.69272786541274,1765970.9130153,0.0,1.0
1994-05-24,28.13,28.5,28.0,28.13,593500,3.74329494969587,3.79253132123471,3.72599568402007,3.74329494969587,4460015.90159397,0.0,1.0
1994-05-25,27.88,28.13,27.38,28.13,232000,3.71002713108855,3.74329494969587,3.64349149387391,3.74329494969587,1743426.60348745,0.0,1.0
1994-05-26,28.0,28.13,27.75,27.88,279900,3.72599568402007,3.74329494969587,3.69272786541274,3.71002713108855,2103384.07894886,0.0,1.0
1994-05-27,28.5,28.5,27.88,28.0,273400,3.79253132123471,3.79253132123471,3.71002713108855,3.72599568402007,2054538.07497185,0.0,1.0
1994-05-31,28.75,28.88,28.38,28.5,568200,3.82579913984203,3.84309840551784,3.7765627683032,3.79253132123471,4269892.22457573,0.0,1.0
1994-06-01,28.38,28.88,28.25,28.88,866700,3.7765627683032,3.84309840551784,3.75926350262739,3.84309840551784,6513051.02259729,0.0,1.0
1994-06-02,28.63,28.75,28.38,28.75,498300,3.80983058691052,3.82579913984203,3.7765627683032,3.82579913984203,3744609.8125767,0.0,1.0
1994-06-03,28.75,29.0,28.5,28.63,251300,3.82579913984203,3.85906695844935,3.79253132123471,3.80983058691052,1888461.66144998,0.0,1.0
1994-06-06,29.13,29.13,28.88,28.88,321000,3.87636622412516,3.87636622412516,3.84309840551784,3.84309840551784,2412241.11948048,0.0,1.0
1994-06-07,29.0,29.25,28.75,28.88,336900,3.85906695844935,3.89233477705668,3.82579913984203,3.84309840551784,2531725.95997811,0.0,1.0
1994-06-08,29.0,29.0,28.75,29.0,192100,3.85906695844935,3.85906695844935,3.82579913984203,3.85906695844935,1443587.28676698,0.0,1.0
1994-06-09,29.25,29.5,29.0,29.13,233700,3.89233477705668,3.925602595664,3.85906695844935,3.87636622412516,1756201.7122199,0.0,1.0
1994-06-10,30.0,30.13,29.0,29.5,1304600,3.99213823287864,4.00943749855445,3.85906695844935,3.925602595664,9803768.73667986,0.0,1.0
1994-06-13,30.0,30.0,29.5,29.75,467900,3.99213823287864,3.99213823287864,3.925602595664,3.95887041427132,3516160.80936111,0.0,1.0
1994-06-14,29.63,30.0,29.63,30.0,414700,3.94290186133981,3.99213823287864,3.94290186133981,3.99213823287864,3116375.05373381,0.0,1.0
1994-06-15,29.5,29.75,29.5,29.63,247500,3.925602595664,3.95887041427132,3.925602595664,3.94290186133981,1859905.53604803,0.0,1.0
1994-06-16,29.63,29.75,29.38,29.5,227600,3.94290186133981,3.95887041427132,3.90963404273248,3.925602595664,1710361.61617993,0.0,1.0
1994-06-17,29.13,29.88,29.13,29.88,607400,3.87636622412516,3.97616967994713,3.87636622412516,3.97616967994713,4564471.20240637,0.0,1.0
1994-06-20,28.88,29.25,28.63,28.75,440900,3.84309840551784,3.89233477705668,3.80983058691052,3.82579913984203,3313262.02361042,0.0,1.0
1994-06-21,29.38,29.5,28.75,28.88,360700,3.90963404273248,3.925602595664,3.82579913984203,3.84309840551784,2710577.48223243,0.0,1.0
1994-06-22,29.88,29.88,29.13,29.38,458700,3.97616967994713,3.97616967994713,3.87636622412516,3.90963404273248,3447024.92680902,0.0,1.0
1994-06-23,30.5,30.88,29.75,29.75,1309100,4.05867387009329,4.10924095437642,3.95887041427132,3.95887041427132,9837585.20097163,0.0,1.0
1994-06-24,29.38,30.75,29.38,30.75,716300,3.90963404273248,4.09194168870061,3.90963404273248,4.09194168870061,5382829.6382675,0.0,1.0
1994-06-27,30.25,30.25,28.88,29.13,390300,4.02540605148596,4.02540605148596,3.84309840551784,3.87636622412516,2933014.66957393,0.0,1.0
1994-06-28,30.63,30.63,30.0,30.13,629000,4.07597313576909,4.07597313576909,3.99213823287864,4.00943749855445,4726790.23100693,0.0,1.0
1994-06-29,30.25,30.75,29.75,30.63,762500,4.02540605148596,4.09194168870061,3.95887041427132,4.07597313576909,5730012.00499647,0.0,1.0
1994-06-30,30.5,30.63,30.13,30.25,631000,4.05867387009329,4.07597313576909,4.00943749855445,4.02540605148596,4741819.77069215,0.0,1.0
1994-07-01,30.63,30.63,30.25,30.63,348200,4.07597313576909,4.07597313576909,4.02540605148596,4.07597313576909,2616642.8591997,0.0,1.0
1994-07-05,30.5,30.88,30.5,30.88,546600,4.05867387009329,4.10924095437642,4.05867387009329,4.10924095437642,4107573.19597517,0.0,1.0
1994-07-06,30.0,30.75,29.88,30.5,542700,3.99213823287864,4.09194168870061,3.97616967994713,4.05867387009329,4078265.59358896,0.0,1.0
1994-07-07,29.75,30.63,29.75,30.13,1664700,3.95887041427132,4.07597313576909,3.95887041427132,4.00943749855445,12509837.3570067,0.0,1.0
1994-07-08,29.63,29.63,29.25,29.63,319500,3.94290186133981,3.94290186133981,3.89233477705668,3.94290186133981,2400968.96471655,0.0,1.0
1994-07-11,29.88,29.88,29.5,29.88,184800,3.97616967994713,3.97616967994713,3.925602595664,3.97616967994713,1388729.46691586,0.0,1.0
1994-07-12,30.25,30.25,29.75,29.88,281700,4.02540605148596,4.02540605148596,3.95887041427132,3.97616967994713,2116910.66466558,0.0,1.0
1994-07-13,30.5,30.75,30.38,30.38,441400,4.05867387009329,4.09194168870061,4.04270531716177,4.04270531716177,3317019.40853172,0.0,1.0
1994-07-14,30.88,30.88,30.63,30.63,405400,4.10924095437642,4.10924095437642,4.07597313576909,4.07597313576909,3046487.69419746,0.0,1.0
1994-07-15,31.0,31.25,30.88,30.88,721800,4.12520950730793,4.15847732591525,4.10924095437642,4.10924095437642,5424160.8724019,0.0,1.0
1994-07-18,31.13,31.13,30.75,30.88,576200,4.14250877298374,4.14250877298374,4.09194168870061,4.10924095437642,4330010.38331667,0.0,1.0
1994-07-19,30.88,31.25,30.75,31.0,506500,4.10924095437642,4.15847732591525,4.09194168870061,4.12520950730793,3806230.92528617,0.0,1.0
1994-07-20,31.13,31.38,30.88,30.88,583700,4.14250877298374,4.17577659159106,4.10924095437642,4.10924095437642,4386371.15713631,0.0,1.0
1994-07-21,31.75,31.75,31.25,31.25,468500,4.2250129631299,4.2250129631299,4.15847732591525,4.15847732591525,3520669.67126668,0.0,1.0
1994-07-22,31.88,32.25,31.63,31.88,752300,4.2423122288057,4.29154860034454,4.20904441019838,4.2423122288057,5653361.35260176,0.0,1.0
1994-07-25,31.25,31.88,31.25,31.75,551400,4.15847732591525,4.2423122288057,4.15847732591525,4.2250129631299,4143644.09121974,0.0,1.0
1994-07-26,31.13,31.38,31.0,31.25,227200,4.14250877298374,4.17577659159106,4.12520950730793,4.15847732591525,1707355.70824288,0.0,1.0
1994-07-27,31.63,31.63,31.06,31.25,480600,4.20904441019838,4.20904441019838,4.13319378377369,4.15847732591525,3611598.38636236,0.0,1.0
1994-07-28,31.75,31.88,31.5,31.63,314500,4.2250129631299,4.2423122288057,4.19174514452257,4.20904441019838,2363395.11550346,0.0,1.0
1994-07-29,31.75,32.0,31.63,31.75,230500,4.2250129631299,4.25828078173722,4.20904441019838,4.2250129631299,1732154.44872352,0.0,1.0
1994-08-01,31.38,32.0,31.25,31.75,225400,4.19972942098833,4.2827068665273,4.18233092434306,4.24924821913255,1684168.50015435,0.18,1.0
1994-08-02,31.25,31.63,31.25,31.5,165600,4.18233092434306,4.23318806838308,4.18233092434306,4.21578957173781,1237348.28582768,0.0,1.0
1994-08-03,31.25,31.38,30.75,31.38,261900,4.18233092434306,4.19972942098833,4.11541362955358,4.19972942098833,1956893.21291226,0.0,1.0
1994-08-04,31.38,31.75,31.13,31.25,281100,4.19972942098833,4.24924821913255,4.16627077359359,4.18233092434306,2100353.88373286,0.0,1.0
1994-08-05,31.0,31.5,30.75,31.38,344300,4.14887227694832,4.21578957173781,4.11541362955358,4.19972942098833,2572578.59185067,0.0,1.0
1994-08-08,31.13,31.13,30.5,31.0,178500,4.16627077359359,4.16627077359359,4.08195498215883,4.14887227694832,1333735.92403527,0.0,1.0
1994-08-09,31.38,31.38,30.88,31.13,342500,4.19972942098833,4.19972942098833,4.13281212619884,4.16627077359359,2559129.15396124,0.0,1.0
1994-08-10,31.88,31.88,31.38,31.5,552700,4.26664671577782,4.26664671577782,4.19972942098833,4.21578957173781,4129724.62304928,0.0,1.0
1994-08-11,31.75,31.88,31.5,31.75,672500,4.24924821913255,4.26664671577782,4.21578957173781,4.24924821913255,5024859.43369032,0.0,1.0
1994-08-12,32.0,32.13,31.88,31.88,915600,4.2827068665273,4.30010536317257,4.26664671577782,4.26664671577782,6841280.7397574,0.0,1.0
1994-08-15,32.13,32.25,32.0,32.25,596500,4.30010536317257,4.31616551392204,4.2827068665273,4.31616551392204,4456994.27835877,0.0,1.0
1994-08-16,32.25,32.5,32.0,32.38,836200,4.31616551392204,4.34962416131679,4.2827068665273,4.33356401056731,6248011.09063472,0.0,1.0
1994-08-17,32.38,32.75,32.25,32.38,831100,4.33356401056731,4.38308280871153,4.31616551392204,4.33356401056731,6209904.34994799,0.0,1.0
1994-08-18,32.13,32.25,31.88,32.13,737600,4.30010536317257,4.31616551392204,4.26664671577782,4.30010536317257,5511280.77069141,0.0,1.0
1994-08-19,32.38,32.38,31.88,32.13,838000,4.33356401056731,4.33356401056731,4.26664671577782,4.30010536317257,6261460.52852415,0.0,1.0
1994-08-22,32.5,32.5,32.13,32.25,359600,4.34962416131679,4.34962416131679,4.30010536317257,4.31616551392204,2686898.81391084,0.0,1.0
1994-08-23,32.5,32.63,32.38,32.5,334300,4.34962416131679,4.36702265796205,4.33356401056731,4.34962416131679,2497859.49246494,0.0,1.0
1994-08-24,32.38,32.5,32.13,32.38,425800,4.33356401056731,4.34962416131679,4.30010536317257,4.33356401056731,3181539.25184437,0.0,1.0
1994-08-25,32.5,32.63,32.13,32.5,399700,4.34962416131679,4.36702265796205,4.30010536317257,4.34962416131679,2986522.40244761,0.0,1.0
1994-08-26,32.75,33.0,32.63,32.75,445200,4.38308280871153,4.41654145610628,4.36702265796205,4.38308280871153,3326494.30465269,0.0,1.0
1994-08-29,33.0,33.13,32.63,33.0,501900,4.41654145610628,4.43393995275154,4.36702265796205,4.41654145610628,3750151.59816977,0.0,1.0
1994-08-30,32.88,32.88,32.5,32.88,592300,4.4004813053568,4.4004813053568,4.34962416131679,4.4004813053568,4425612.25661677,0.0,1.0
1994-08-31,32.75,32.75,32.38,32.63,544900,4.38308280871153,4.38308280871153,4.33356401056731,4.36702265796205,4071443.72552841,0.0,1.0
1994-09-01,32.5,32.63,32.25,32.5,424900,4.34962416131679,4.36702265796205,4.31616551392204,4.34962416131679,3174814.53289965,0.0,1.0
1994-09-02,32.38,32.5,32.0,32.38,261500,4.33356401056731,4.34962416131679,4.2827068665273,4.33356401056731,1953904.44893683,0.0,1.0
1994-09-06,31.63,32.13,31.63,32.0,289400,4.23318806838308,4.30010536317257,4.23318806838308,4.2827068665273,2162370.73622301,0.0,1.0
1994-09-07,31.75,31.75,31.38,31.5,251400,4.24924821913255,4.24924821913255,4.19972942098833,4.21578957173781,1878438.15855725,0.0,1.0
1994-09-08,31.88,32.0,31.63,31.75,247100,4.26664671577782,4.2827068665273,4.23318806838308,4.24924821913255,1846308.94582138,0.0,1.0
1994-09-09,31.25,31.5,31.13,31.5,409000,4.18233092434306,4.21578957173781,4.16627077359359,4.21578957173781,3056011.16487635,0.0,1.0
1994-09-12,31.25,31.38,31.13,31.25,361600,4.18233092434306,4.19972942098833,4.16627077359359,4.18233092434306,2701842.63378799,0.0,1.0
1994-09-13,31.75,31.75,31.0,31.25,534600,4.24924821913255,4.24924821913255,4.14887227694832,4.18233092434306,3994483.05316111,0.0,1.0
1994-09-14,31.88,32.0,31.5,31.75,422300,4.26664671577782,4.2827068665273,4.21578957173781,4.24924821913255,3155387.56705936,0.0,1.0
1994-09-15,32.5,32.5,32.0,32.0,296400,4.34962416131679,4.34962416131679,4.2827068665273,4.2827068665273,2214674.10579303,0.0,1.0
1994-09-16,32.13,32.38,32.0,32.38,597900,4.30010536317257,4.33356401056731,4.2827068665273,4.33356401056731,4467454.95227277,0.0,1.0
1994-09-19,32.13,32.13,31.75,32.13,220800,4.30010536317257,4.30010536317257,4.24924821913255,4.30010536317257,1649797.71443691,0.0,1.0
1994-09-20,31.38,32.25,31.38,31.88,607300,4.19972942098833,4.31616551392204,4.19972942098833,4.26664671577782,4537690.90569536,0.0,1.0
1994-09-21,31.0,31.5,30.75,31.38,451000,4.14887227694832,4.21578957173781,4.11541362955358,4.19972942098833,3369831.38229641,0.0,1.0
1994-09-22,31.5,31.63,30.75,31.0,628000,4.21578957173781,4.23318806838308,4.11541362955358,4.14887227694832,4692359.44142382,0.0,1.0
1994-09-23,31.63,31.75,31.25,31.63,410100,4.23318806838308,4.24924821913255,4.18233092434306,4.23318806838308,3064230.26580877,0.0,1.0
1994-09-26,31.88,31.88,31.5,31.63,244400,4.26664671577782,4.26664671577782,4.21578957173781,4.23318806838308,1826134.78898723,0.0,1.0
1994-09-27,31.75,32.0,31.63,31.88,367000,4.24924821913255,4.2827068665273,4.23318806838308,4.26664671577782,2742190.94745628,0.0,1.0
1994-09-28,31.63,32.0,31.5,31.75,253200,4.23318806838308,4.2827068665273,4.21578957173781,4.24924821913255,1891887.59644667,0.0,1.0
1994-09-29,31.38,31.63,31.0,31.5,178300,4.19972942098833,4.23318806838308,4.14887227694832,4.21578957173781,1332241.54204756,0.0,1.0
1994-09-30,31.5,31.5,31.13,31.38,190600,4.21578957173781,4.21578957173781,4.16627077359359,4.19972942098833,1424146.03429201,0.0,1.0
1994-10-03,31.13,31.75,31.06,31.75,230400,4.16627077359359,4.24924821913255,4.15690235232306,4.24924821913255,1721528.04984721,0.0,1.0
1994-10-04,30.38,31.25,30.25,31.0,469800,4.06589483140935,4.18233092434306,4.04849633476409,4.14887227694832,3510303.28914158,0.0,1.0
1994-10-05,30.75,30.75,30.13,30.63,447500,4.11541362955358,4.11541362955358,4.03243618401461,4.0993534788041,3343679.6975114,0.0,1.0
1994-10-06,30.13,30.75,30.13,30.5,525200,4.03243618401461,4.11541362955358,4.03243618401461,4.08195498215883,3924247.09973852,0.0,1.0
1994-10-07,30.0,30.5,29.88,30.13,596100,4.01503768736934,4.08195498215883,3.99897753661986,4.03243618401461,4454005.51438335,0.0,1.0
1994-10-10,30.0,30.13,29.75,30.13,310200,4.01503768736934,4.03243618401461,3.9815790399746,4.03243618401461,2317786.46294534,0.0,1.0
1994-10-11,31.25,31.38,30.25,30.25,647300,4.18233092434306,4.19972942098833,4.04849633476409,4.04849633476409,4836567.30323829,0.0,1.0
1994-10-12,31.0,31.25,30.88,31.25,214900,4.14887227694832,4.18233092434306,4.13281212619884,4.18233092434306,1605713.44579933,0.0,1.0
1994-10-13,31.5,31.75,31.13,31.38,542700,4.21578957173781,4.24924821913255,4.16627077359359,4.19972942098833,4055005.52366355,0.0,1.0
1994-10-14,31.25,31.38,31.0,31.38,248000,4.18233092434306,4.19972942098833,4.14887227694832,4.19972942098833,1853033.6647661,0.0,1.0
1994-10-17,31.0,31.38,31.0,31.25,121800,4.14887227694832,4.19972942098833,4.14887227694832,4.18233092434306,910078.630518187,0.0,1.0
1994-10-18,31.13,31.25,30.88,31.25,166700,4.16627077359359,4.18233092434306,4.13281212619884,4.18233092434306,1245567.38676011,0.0,1.0
1994-10-19,31.38,31.5,30.88,31.0,235200,4.19972942098833,4.21578957173781,4.13281212619884,4.14887227694832,1757393.21755236,0.0,1.0
1994-10-20,31.5,31.63,31.25,31.5,244800,4.21578957173781,4.23318806838308,4.18233092434306,4.21578957173781,1829123.55296266,0.0,1.0
1994-10-21,31.13,31.5,31.13,31.5,190100,4.16627077359359,4.21578957173781,4.16627077359359,4.21578957173781,1420410.07932272,0.0,1.0
1994-10-24,31.13,31.25,30.75,31.25,191600,4.16627077359359,4.18233092434306,4.11541362955358,4.18233092434306,1431617.94423058,0.0,1.0
1994-10-25,31.13,31.13,30.38,30.5,173700,4.16627077359359,4.16627077359359,4.06589483140935,4.08195498215883,1297870.75633012,0.0,1.0
1994-10-26,30.63,31.25,30.63,31.25,174800,4.0993534788041,4.18233092434306,4.0993534788041,4.18233092434306,1306089.85726255,0.0,1.0
1994-10-27,31.0,31.0,30.75,30.75,255300,4.14887227694832,4.14887227694832,4.11541362955358,4.11541362955358,1907578.60731768,0.0,1.0
1994-10-28,31.5,31.75,31.0,31.25,426100,4.21578957173781,4.24924821913255,4.14887227694832,4.18233092434306,3183780.82482594,0.0,1.0
1994-10-31,31.13,31.63,31.13,31.63,393600,4.19410836822601,4.26147278146447,4.19410836822601,4.26147278146447,2921423.79839903,0.208,1.0
1994-11-01,31.13,31.25,30.88,30.88,195800,4.19410836822601,4.21027582740324,4.16042616160679,4.16042616160679,1453289.58263854,0.0,1.0
1994-11-02,30.88,31.38,30.88,31.0,217700,4.16042616160679,4.22779057484524,4.16042616160679,4.17659362078402,1615838.31532385,0.0,1.0
1994-11-03,31.0,31.0,30.5,30.63,110100,4.17659362078402,4.17659362078402,4.10922920754556,4.12674395498756,817197.053363143,0.0,1.0
1994-11-04,30.38,31.13,30.38,31.13,166200,4.09306174836834,4.19410836822601,4.09306174836834,4.19410836822601,1233589.01243374,0.0,1.0
1994-11-07,30.63,30.88,30.38,30.5,192200,4.12674395498756,4.16042616160679,4.09306174836834,4.10922920754556,1426569.24301904,0.0,1.0
1994-11-08,31.13,31.25,30.75,30.75,323200,4.19410836822601,4.21027582740324,4.14291141416479,4.14291141416479,2398892.71250652,0.0,1.0
1994-11-09,30.75,31.5,30.25,31.38,269500,4.14291141416479,4.24395803402247,4.07554700092634,4.22779057484524,2000314.31318226,0.0,1.0
1994-11-10,31.25,31.5,30.5,30.88,524500,4.21027582740324,4.24395803402247,4.10922920754556,4.16042616160679,3893005.03623042,0.0,1.0
1994-11-11,31.5,31.5,30.75,31.0,241600,4.24395803402247,4.24395803402247,4.14291141416479,4.17659362078402,1793231.68113111,0.0,1.0
1994-11-14,31.0,31.13,30.75,31.13,192200,4.17659362078402,4.19410836822601,4.14291141416479,4.19410836822601,1426569.24301904,0.0,1.0
1994-11-15,30.63,31.0,30.38,31.0,270200,4.12674395498756,4.17659362078402,4.09306174836834,4.17659362078402,2005509.93477494,0.0,1.0
1994-11-16,31.13,31.13,30.38,30.63,239000,4.19410836822601,4.19410836822601,4.09306174836834,4.12674395498756,1773933.65807258,0.0,1.0
1994-11-17,31.25,31.38,31.0,31.25,290900,4.21027582740324,4.22779057484524,4.17659362078402,4.21027582740324,2159151.88758709,0.0,1.0
1994-11-18,31.0,31.63,30.88,31.5,250800,4.17659362078402,4.26147278146447,4.16042616160679,4.24395803402247,1861516.99349206,0.0,1.0
1994-11-21,31.25,31.63,31.0,31.13,314900,4.21027582740324,4.26147278146447,4.17659362078402,4.19410836822601,2337287.48505044,0.0,1.0
1994-11-22,31.0,31.88,31.0,31.0,536700,4.17659362078402,4.29515498808369,4.17659362078402,4.17659362078402,3983557.29827428,0.0,1.0
1994-11-23,32.34,32.34,30.63,31.0,375200,4.35713024826307,4.35713024826307,4.12674395498756,4.17659362078402,2784853.17367712,0.0,1.0
1994-11-25,31.75,31.75,31.13,31.25,165500,4.27764024064169,4.27764024064169,4.19410836822601,4.21027582740324,1228393.39084106,0.0,1.0
1994-11-28,31.5,31.75,31.25,31.5,173300,4.24395803402247,4.27764024064169,4.21027582740324,4.24395803402247,1286287.46001665,0.0,1.0
1994-11-29,31.0,31.38,30.88,31.38,225300,4.17659362078402,4.22779057484524,4.16042616160679,4.22779057484524,1672247.92118725,0.0,1.0
1994-11-30,30.88,31.13,30.63,31.13,211600,4.16042616160679,4.19410836822601,4.12674395498756,4.19410836822601,1570562.18430192,0.0,1.0
1994-12-01,30.75,30.88,30.5,30.75,190400,4.14291141416479,4.16042616160679,4.10922920754556,4.14291141416479,1413209.07320929,0.0,1.0
1994-12-02,31.0,31.13,30.38,30.75,145300,4.17659362078402,4.19410836822601,4.09306174836834,4.14291141416479,1078462.5963094,0.0,1.0
1994-12-05,31.0,31.25,31.0,31.13,281600,4.17659362078402,4.21027582740324,4.17659362078402,4.19410836822601,2090124.34357004,0.0,1.0
1994-12-06,31.38,31.38,31.0,31.0,304500,4.22779057484524,4.22779057484524,4.17659362078402,4.17659362078402,2260095.39281632,0.0,1.0
1994-12-07,31.5,31.5,31.13,31.13,337700,4.24395803402247,4.24395803402247,4.19410836822601,4.19410836822601,2506516.30264063,0.0,1.0
1994-12-08,31.75,31.75,31.13,31.25,300700,4.27764024064169,4.27764024064169,4.19410836822601,4.21027582740324,2231890.58988463,0.0,1.0
1994-12-09,31.5,31.63,31.25,31.38,307300,4.24395803402247,4.26147278146447,4.21027582740324,4.22779057484524,2280877.87918705,0.0,1.0
1994-12-12,31.38,31.63,31.25,31.38,399100,4.22779057484524,4.26147278146447,4.21027582740324,4.22779057484524,2962246.53948438,0.0,1.0
1994-12-13,31.63,31.88,31.38,31.5,388400,4.26147278146447,4.29515498808369,4.22779057484524,4.24395803402247,2882827.75228197,0.0,1.0
1994-12-14,32.38,32.5,31.63,31.63,663600,4.36251940132214,4.37868686049937,4.26147278146447,4.26147278146447,4925449.26986178,0.0,1.0
1994-12-15,32.5,32.75,32.38,32.38,1033200,4.37868686049937,4.4123690671186,4.36251940132214,4.36251940132214,7668737.47079746,0.0,1.0
1994-12-16,32.13,32.5,32.13,32.38,750700,4.32883719470292,4.37868686049937,4.32883719470292,4.36251940132214,5571933.04232254,0.0,1.0
1994-12-19,31.88,32.13,31.75,32.0,389500,4.29515498808369,4.32883719470292,4.27764024064169,4.31132244726092,2890992.30049904,0.0,1.0
1994-12-20,31.88,32.38,31.88,32.13,568400,4.29515498808369,4.36251940132214,4.29515498808369,4.32883719470292,4218844.73325714,0.0,1.0
1994-12-21,31.5,31.88,31.5,31.75,580600,4.24395803402247,4.29515498808369,4.24395803402247,4.27764024064169,4309396.99530101,0.0,1.0
1994-12-22,31.25,31.63,31.25,31.63,447400,4.21027582740324,4.26147278146447,4.21027582740324,4.26147278146447,3320744.42937939,0.0,1.0
1994-12-23,30.88,31.25,30.75,31.25,744200,4.16042616160679,4.21027582740324,4.14291141416479,4.21027582740324,5523687.98467621,0.0,1.0
1994-12-27,31.13,31.5,30.75,31.0,412500,4.19410836822601,4.24395803402247,4.14291141416479,4.17659362078402,3061705.58140143,0.0,1.0
1994-12-28,31.63,31.75,31.13,31.13,189100,4.26147278146447,4.27764024064169,4.19410836822601,4.19410836822601,1403560.06168002,0.0,1.0
1994-12-29,31.5,31.88,31.5,31.5,259700,4.24395803402247,4.29515498808369,4.24395803402247,4.24395803402247,1927575.61088472,0.0,1.0
1994-12-30,31.25,31.75,31.25,31.5,306900,4.21027582740324,4.27764024064169,4.21027582740324,4.24395803402247,2277908.95256266,0.0,1.0
1995-01-03,30.75,31.38,30.75,31.25,275200,4.14291141416479,4.22779057484524,4.14291141416479,4.21027582740324,2042621.51757981,0.0,1.0
1995-01-04,31.0,31.13,30.63,30.63,202500,4.17659362078402,4.19410836822601,4.12674395498756,4.12674395498756,1503019.10359706,0.0,1.0
1995-01-05,30.75,30.88,30.5,30.88,228600,4.14291141416479,4.16042616160679,4.10922920754556,4.16042616160679,1696741.56583846,0.0,1.0
1995-01-06,30.75,30.88,30.63,30.75,188600,4.14291141416479,4.16042616160679,4.12674395498756,4.14291141416479,1399848.90339954,0.0,1.0
1995-01-09,30.88,31.0,30.63,30.63,257500,4.16042616160679,4.17659362078402,4.12674395498756,4.12674395498756,1911246.51445058,0.0,1.0
1995-01-10,31.0,31.5,30.88,31.0,403100,4.17659362078402,4.24395803402247,4.16042616160679,4.17659362078402,2991935.80572827,0.0,1.0
1995-01-11,31.38,31.5,30.88,31.13,445000,4.22779057484524,4.24395803402247,4.16042616160679,4.19410836822601,3302930.86963305,0.0,1.0
1995-01-12,31.38,31.75,31.25,31.25,407800,4.22779057484524,4.27764024064169,4.21027582740324,4.21027582740324,3026820.69356485,0.0,1.0
1995-01-13,31.13,31.5,30.88,31.38,352700,4.19410836822601,4.24395803402247,4.16042616160679,4.22779057484524,2617851.05105523,0.0,1.0
1995-01-16,31.0,31.13,30.88,31.0,192000,4.17659362078402,4.19410836822601,4.16042616160679,4.17659362078402,1425084.77970684,0.0,1.0
1995-01-17,30.63,31.0,30.5,30.88,453200,4.12674395498756,4.17659362078402,4.10922920754556,4.16042616160679,3363793.86543303,0.0,1.0
1995-01-18,30.75,30.75,30.38,30.63,343700,4.14291141416479,4.14291141416479,4.09306174836834,4.12674395498756,2551050.20200647,0.0,1.0
1995-01-19,30.88,30.88,30.5,30.5,322200,4.16042616160679,4.16042616160679,4.10922920754556,4.10922920754556,2391470.39594555,0.0,1.0
1995-01-20,30.5,30.88,30.5,30.88,302600,4.10922920754556,4.16042616160679,4.10922920754556,4.16042616160679,2245992.99135048,0.0,1.0
1995-01-23,30.88,30.88,30.38,30.38,303300,4.16042616160679,4.16042616160679,4.09306174836834,4.09306174836834,2251188.61294315,0.0,1.0
1995-01-24,30.25,30.75,30.13,30.63,716300,4.07554700092634,4.14291141416479,4.05937954174911,4.12674395498756,5316605.35262506,0.0,1.0
1995-01-25,30.38,30.38,29.75,30.25,600900,4.09306174836834,4.09306174836834,4.00818258768789,4.07554700092634,4460070.02148876,0.0,1.0
1995-01-26,30.0,30.25,30.0,30.13,278900,4.04186479430711,4.07554700092634,4.04186479430711,4.05937954174911,2070084.08885541,0.0,1.0
1995-01-27,30.5,30.75,30.13,30.38,671400,4.10922920754556,4.14291141416479,4.05937954174911,4.09306174836834,4983343.33903738,0.0,1.0
1995-01-30,30.5,30.75,30.25,30.25,752300,4.13725280345276,4.17116471167778,4.10334089522774,4.10334089522774,5545986.9362711,0.208,1.0
1995-01-31,30.88,31.0,30.63,30.63,635500,4.18879890395479,4.20507661990281,4.15488699572977,4.15488699572977,4684932.47108905,0.0,1.0
1995-02-01,31.0,31.0,30.5,30.88,347500,4.20507661990281,4.20507661990281,4.13725280345276,4.18879890395479,2561784.47474971,0.0,1.0
1995-02-02,30.63,31.0,30.63,30.88,114600,4.15488699572977,4.20507661990281,4.15488699572977,4.18879890395479,844835.973543358,0.0,1.0
1995-02-03,30.75,31.13,30.63,30.63,466000,4.17116471167778,4.22271081217982,4.15488699572977,4.15488699572977,3435371.4107435,0.0,1.0
1995-02-06,31.38,31.38,30.75,30.88,684800,4.25662272040484,4.25662272040484,4.17116471167778,4.18879890395479,5048374.12462907,0.0,1.0
1995-02-07,31.38,31.38,31.13,31.25,293400,4.25662272040484,4.25662272040484,4.22271081217982,4.23898852812783,2162957.02127069,0.0,1.0
1995-02-08,31.38,31.88,31.25,31.38,489800,4.25662272040484,4.32444653685489,4.23898852812783,4.25662272040484,3610826.00210765,0.0,1.0
1995-02-09,32.13,32.63,32.0,32.5,683300,4.35835844507991,4.42618226152995,4.3407242528029,4.40854806925294,5037316.06214814,0.0,1.0
1995-02-10,32.38,32.63,32.25,32.38,320100,4.39227035330493,4.42618226152995,4.37463616102792,4.39227035330493,2359790.53343132,0.0,1.0
1995-02-13,32.88,33.13,32.75,32.88,593500,4.46009416975498,4.49400607798,4.44245997747796,4.46009416975498,4375306.72162289,0.0,1.0
1995-02-14,32.88,33.0,32.63,33.0,558400,4.46009416975498,4.47637188570299,4.42618226152995,4.47637188570299,4116548.05956903,0.0,1.0
1995-02-15,32.5,32.88,32.25,32.88,484200,4.40854806925294,4.46009416975498,4.37463616102792,4.46009416975498,3569542.5688455,0.0,1.0
1995-02-16,32.88,32.88,32.38,32.38,371500,4.46009416975498,4.46009416975498,4.39227035330493,4.39227035330493,2738713.47444465,0.0,1.0
1995-02-17,33.0,33.13,32.75,32.88,640300,4.47637188570299,4.49400607798,4.44245997747796,4.46009416975498,4720318.27102803,0.0,1.0
1995-02-21,33.13,33.13,32.88,32.88,474900,4.49400607798,4.49400607798,4.46009416975498,4.46009416975498,3500982.58146371,0.0,1.0
1995-02-22,33.13,33.38,32.88,32.88,473000,4.49400607798,4.52791798620502,4.46009416975498,4.46009416975498,3486975.70232119,0.0,1.0
1995-02-23,33.25,33.5,32.88,33.25,367000,4.51028379392801,4.54419570215303,4.46009416975498,4.51028379392801,2705539.28700185,0.0,1.0
1995-02-24,33.25,33.25,33.0,33.0,285300,4.51028379392801,4.51028379392801,4.47637188570299,4.47637188570299,2103243.48387365,0.0,1.0
1995-02-27,32.75,33.25,32.75,33.25,429700,4.44245997747796,4.51028379392801,4.44245997747796,4.51028379392801,3167766.2987049,0.0,1.0
1995-02-28,32.75,32.94,32.63,32.75,300200,4.44245997747796,4.46823302772898,4.42618226152995,4.44245997747796,2213086.90451759,0.0,1.0
1995-03-01,33.0,33.13,32.75,32.75,1008200,4.47637188570299,4.49400607798,4.44245997747796,4.44245997747796,7432492.39551844,0.0,1.0
1995-03-02,33.0,33.13,32.88,33.13,424500,4.47637188570299,4.49400607798,4.46009416975498,4.49400607798,3129431.68210432,0.0,1.0
1995-03-03,33.0,33.0,32.75,32.88,487300,4.47637188570299,4.47637188570299,4.44245997747796,4.46009416975498,3592395.89797276,0.0,1.0
1995-03-06,32.75,33.0,32.5,33.0,482400,4.44245997747796,4.47637188570299,4.40854806925294,4.47637188570299,3556272.89386838,0.0,1.0
1995-03-07,32.13,32.88,32.13,32.75,647800,4.35835844507991,4.46009416975498,4.35835844507991,4.44245997747796,4775608.5834327,0.0,1.0
1995-03-08,32.0,32.38,32.0,32.38,396300,4.3407242528029,4.39227035330493,4.3407242528029,4.39227035330493,2921540.10746276,0.0,1.0
1995-03-09,32.13,32.13,31.75,32.0,785000,4.35835844507991,4.35835844507991,4.30681234457787,4.3407242528029,5787052.69835546,0.0,1.0
1995-03-10,32.38,32.5,31.88,32.0,572500,4.39227035330493,4.40854806925294,4.32444653685489,4.3407242528029,4220493.84688981,0.0,1.0
1995-03-13,32.38,32.63,32.25,32.25,314900,4.39227035330493,4.42618226152995,4.37463616102792,4.37463616102792,2321455.91683075,0.0,1.0
1995-03-14,32.5,32.88,32.25,32.38,393500,4.40854806925294,4.46009416975498,4.37463616102792,4.39227035330493,2900898.39083169,0.0,1.0
1995-03-15,32.38,32.75,32.38,32.5,448300,4.39227035330493,4.44245997747796,4.39227035330493,4.40854806925294,3304886.27346848,0.0,1.0
1995-03-16,32.75,32.75,32.38,32.38,487700,4.44245997747796,4.44245997747796,4.39227035330493,4.39227035330493,3595344.71463435,0.0,1.0
1995-03-17,32.88,33.13,32.63,32.75,572700,4.46009416975498,4.49400607798,4.42618226152995,4.44245997747796,4221968.2552206,0.0,1.0
1995-03-20,33.0,33.25,32.88,32.88,325800,4.47637188570299,4.51028379392801,4.46009416975498,4.46009416975498,2401811.17085886,0.0,1.0
1995-03-21,33.5,33.5,33.0,33.13,773700,4.54419570215303,4.54419570215303,4.47637188570299,4.49400607798,5703748.62766576,0.0,1.0
1995-03-22,33.0,33.75,32.88,33.5,954800,4.47637188570299,4.57810761037805,4.46009416975498,4.54419570215303,7038825.37119719,0.0,1.0
1995-03-23,33.0,33.13,32.63,33.13,407800,4.47637188570299,4.49400607798,4.42618226152995,4.49400607798,3006318.58648326,0.0,1.0
1995-03-24,33.75,33.88,33.13,33.25,1312700,4.57810761037805,4.59574180265507,4.49400607798,4.51028379392801,9677279.07914806,0.0,1.0
1995-03-27,34.25,34.25,33.75,33.88,605000,4.6459314268281,4.6459314268281,4.57810761037805,4.59574180265507,4460085.20064338,0.0,1.0
1995-03-28,33.63,34.25,33.63,34.25,521500,4.56182989443004,4.6459314268281,4.56182989443004,4.6459314268281,3844519.72253806,0.0,1.0
1995-03-29,33.25,33.75,33.25,33.63,530000,4.51028379392801,4.57810761037805,4.51028379392801,4.56182989443004,3907182.07659668,0.0,1.0
1995-03-30,33.38,33.63,33.25,33.5,467000,4.52791798620502,4.56182989443004,4.51028379392801,4.54419570215303,3442743.45239745,0.0,1.0
1995-03-31,33.13,33.38,32.88,33.38,378900,4.49400607798,4.52791798620502,4.46009416975498,4.52791798620502,2793266.58268393,0.0,1.0
1995-04-03,33.5,33.5,33.0,33.25,206200,4.54419570215303,4.54419570215303,4.47637188570299,4.51028379392801,1520114.98904573,0.0,1.0
1995-04-04,33.5,33.5,33.25,33.38,507900,4.54419570215303,4.54419570215303,4.51028379392801,4.52791798620502,3744259.95604426,0.0,1.0
1995-04-05,34.0,34.0,33.38,33.5,546000,4.61201951860308,4.61201951860308,4.52791798620502,4.54419570215303,4025134.74305998,0.0,1.0
1995-04-06,34.5,34.5,34.13,34.13,704700,4.67984333505312,4.67984333505312,4.62965371088009,4.62965371088009,5195077.7535428,0.0,1.0
1995-04-07,34.0,34.5,33.75,34.38,532500,4.61201951860308,4.67984333505312,4.57810761037805,4.66356561910511,3925612.18073157,0.0,1.0
1995-04-10,33.63,34.25,33.5,34.25,291000,4.56182989443004,4.6459314268281,4.54419570215303,4.6459314268281,2145264.1213012,0.0,1.0
1995-04-11,33.63,33.75,33.5,33.63,493300,4.56182989443004,4.57810761037805,4.54419570215303,4.56182989443004,3636628.1478965,0.0,1.0
1995-04-12,33.88,34.0,33.5,33.63,198700,4.59574180265507,4.61201951860308,4.54419570215303,4.56182989443004,1464824.67664106,0.0,1.0
1995-04-13,33.88,34.0,33.5,33.88,495600,4.59574180265507,4.61201951860308,4.54419570215303,4.59574180265507,3653583.84370059,0.0,1.0
1995-04-17,33.5,33.88,33.38,33.88,325600,4.54419570215303,4.59574180265507,4.52791798620502,4.59574180265507,2400336.76252808,0.0,1.0
1995-04-18,33.25,33.63,33.13,33.63,196300,4.51028379392801,4.56182989443004,4.49400607798,4.56182989443004,1447131.77667156,0.0,1.0
1995-04-19,33.5,33.75,33.25,33.38,306600,4.54419570215303,4.57810761037805,4.51028379392801,4.52791798620502,2260267.97110291,0.0,1.0
1995-04-20,33.25,33.38,33.0,33.38,619900,4.51028379392801,4.52791798620502,4.47637188570299,4.52791798620502,4569928.62128733,0.0,1.0
1995-04-21,33.88,34.0,33.0,33.5,370300,4.59574180265507,4.61201951860308,4.47637188570299,4.54419570215303,2729867.02445991,0.0,1.0
1995-04-24,33.5,34.0,33.5,33.63,279200,4.54419570215303,4.61201951860308,4.54419570215303,4.56182989443004,2058274.02978452,0.0,1.0
1995-04-25,33.88,33.88,33.38,33.5,328300,4.59574180265507,4.59574180265507,4.52791798620502,4.54419570215303,2420241.27499375,0.0,1.0
1995-04-26,33.5,33.88,33.5,33.88,185300,4.54419570215303,4.59574180265507,4.54419570215303,4.59574180265507,1366039.31847805,0.0,1.0
1995-04-27,33.38,33.5,33.13,33.38,313900,4.52791798620502,4.54419570215303,4.49400607798,4.52791798620502,2314083.87517679,0.0,1.0
1995-04-28,33.25,33.38,32.75,33.25,242800,4.51028379392801,4.52791798620502,4.44245997747796,4.51028379392801,1789931.71358052,0.0,1.0
1995-05-01,32.88,33.25,32.88,33.25,253000,4.48830887739819,4.53881600284337,4.48830887739819,4.53881600284337,1853401.85518208,0.208,1.0
1995-05-02,33.25,33.25,32.75,32.75,501400,4.53881600284337,4.53881600284337,4.47056313062016,4.47056313062016,3673105.49481539,0.0,1.0
1995-05-03,33.63,33.75,33.0,33.38,492000,4.59068818573301,4.60706887506658,4.50468956673176,4.5565617496214,3604243.92391139,0.0,1.0
1995-05-04,33.0,33.88,32.88,33.88,465900,4.50468956673176,4.62481462184461,4.48830887739819,4.62481462184461,3413043.17916731,0.0,1.0
1995-05-05,33.13,33.25,32.75,33.25,432900,4.5224353135098,4.53881600284337,4.47056313062016,4.53881600284337,3171295.11110008,0.0,1.0
1995-05-08,33.13,33.13,32.75,33.0,596200,4.5224353135098,4.5224353135098,4.47056313062016,4.50468956673176,4367581.76308124,0.0,1.0
1995-05-09,32.88,33.13,32.75,33.13,193600,4.48830887739819,4.5224353135098,4.47056313062016,4.5224353135098,1418255.33266107,0.0,1.0
1995-05-10,32.63,32.88,32.38,32.88,213000,4.45418244128659,4.48830887739819,4.42005600517499,4.48830887739819,1560373.89388847,0.0,1.0
1995-05-11,33.0,33.25,32.75,32.88,246600,4.50468956673176,4.53881600284337,4.47056313062016,4.48830887739819,1806517.3813751,0.0,1.0
1995-05-12,32.88,33.0,32.75,33.0,484800,4.48830887739819,4.50468956673176,4.47056313062016,4.50468956673176,3551498.89087855,0.0,1.0
1995-05-15,32.25,33.0,32.13,32.75,182500,4.40231025839695,4.50468956673176,4.38592956906338,4.47056313062016,1336940.07340209,0.0,1.0
1995-05-16,31.88,32.5,31.5,32.5,759100,4.35180313295178,4.43643669450856,4.29993095006214,4.43643669450856,5560938.13544946,0.0,1.0
1995-05-17,31.38,32.0,31.0,31.88,1399500,4.28355026072857,4.36818382228535,4.23167807783893,4.35180313295178,10252315.7957601,0.0,1.0
1995-05-18,31.5,31.5,31.0,31.38,838200,4.29993095006214,4.29993095006214,4.23167807783893,4.28355026072857,6140400.92890758,0.0,1.0
1995-05-19,31.38,31.5,30.88,31.13,1580200,4.28355026072857,4.29993095006214,4.21529738850536,4.24942382461696,11576069.610904,0.0,1.0
1995-05-22,32.0,32.13,31.38,31.5,849800,4.36818382228535,4.38592956906338,4.28355026072857,4.29993095006214,6225379.03768272,0.0,1.0
1995-05-23,32.63,32.63,31.88,32.0,2133400,4.45418244128659,4.45418244128659,4.35180313295178,4.36818382228535,15628646.3155946,0.0,1.0
1995-05-24,32.88,33.13,32.5,32.63,1013300,4.48830887739819,4.5224353135098,4.43643669450856,4.45418244128659,7423130.82947036,0.0,1.0
1995-05-25,32.88,32.88,32.5,32.75,389800,4.48830887739819,4.48830887739819,4.43643669450856,4.47056313062016,2855557.48280622,0.0,1.0
1995-05-26,32.25,32.75,32.25,32.75,579200,4.40231025839695,4.47056313062016,4.40231025839695,4.47056313062016,4243044.87953146,0.0,1.0
1995-05-30,32.75,32.88,32.5,32.5,342000,4.47056313062016,4.48830887739819,4.43643669450856,4.43643669450856,2505389.06906036,0.0,1.0
1995-05-31,33.38,33.5,32.63,32.75,1101600,4.5565617496214,4.57294243895497,4.45418244128659,4.47056313062016,8069990.054026,0.0,1.0
1995-06-01,32.63,33.63,32.63,33.38,1270500,4.45418244128659,4.59068818573301,4.45418244128659,4.5565617496214,9307300.62058826,0.0,1.0
1995-06-02,33.25,33.5,32.88,33.0,1010000,4.53881600284337,4.57294243895497,4.48830887739819,4.50468956673176,7398956.02266363,0.0,1.0
1995-06-05,33.5,33.5,33.0,33.25,591000,4.57294243895497,4.57294243895497,4.50468956673176,4.53881600284337,4329488.12811308,0.0,1.0
1995-06-06,33.5,33.75,33.38,33.5,451600,4.57294243895497,4.60706887506658,4.5565617496214,4.57294243895497,3308285.68300485,0.0,1.0
1995-06-07,33.13,33.75,33.13,33.63,740900,4.5224353135098,4.60706887506658,4.5224353135098,4.59068818573301,5427610.41306087,0.0,1.0
1995-06-08,33.38,33.63,33.13,33.38,768700,4.5565617496214,4.59068818573301,4.5224353135098,4.5565617496214,5631264.84615994,0.0,1.0
1995-06-09,33.38,33.88,33.38,33.63,490700,4.5565617496214,4.62481462184461,4.5565617496214,4.59068818573301,3594720.51516935,0.0,1.0
1995-06-12,33.5,33.75,33.5,33.5,198900,4.57294243895497,4.60706887506658,4.57294243895497,4.57294243895497,1457081.53753247,0.0,1.0
1995-06-13,33.63,33.75,33.5,33.75,161500,4.59068818573301,4.60706887506658,4.57294243895497,4.60706887506658,1183100.39372295,0.0,1.0
1995-06-14,33.63,33.75,33.38,33.75,307200,4.59068818573301,4.60706887506658,4.5565617496214,4.60706887506658,2250454.74273492,0.0,1.0
1995-06-15,33.75,33.88,33.5,33.63,261700,4.60706887506658,4.62481462184461,4.57294243895497,4.59068818573301,1917135.43676344,0.0,1.0
1995-06-16,33.88,34.0,33.75,33.88,685500,4.62481462184461,4.64119531117818,4.60706887506658,4.62481462184461,5021766.68666923,0.0,1.0
1995-06-19,34.38,34.38,33.75,33.88,418300,4.69306749406782,4.69306749406782,4.60706887506658,4.62481462184461,3064339.90522792,0.0,1.0
1995-06-20,34.5,34.63,34.25,34.38,712700,4.70944818340139,4.72719393017942,4.67532174728979,4.69306749406782,5221025.70034888,0.0,1.0
1995-06-21,34.25,34.75,34.25,34.5,835600,4.67532174728979,4.74357461951299,4.67532174728979,4.70944818340139,6121354.11142349,0.0,1.0
1995-06-22,34.63,34.63,34.38,34.63,277600,4.72719393017942,4.72719393017942,4.69306749406782,4.72719393017942,2033614.05137765,0.0,1.0
1995-06-23,34.63,34.63,34.38,34.5,286000,4.72719393017942,4.72719393017942,4.69306749406782,4.70944818340139,2095149.92324931,0.0,1.0
1995-06-26,34.63,34.88,34.38,34.38,347200,4.72719393017942,4.76132036629103,4.69306749406782,4.69306749406782,2543482.70402853,0.0,1.0
1995-06-27,34.5,35.13,34.5,34.75,335200,4.70944818340139,4.79544680240263,4.70944818340139,4.74357461951299,2455574.31564044,0.0,1.0
1995-06-28,35.0,35.0,34.5,34.88,273300,4.7777010556246,4.7777010556246,4.70944818340139,4.76132036629103,2002113.54553858,0.0,1.0
1995-06-29,35.0,35.38,34.63,35.13,356200,4.7777010556246,4.82957323851424,4.72719393017942,4.79544680240263,2609413.99531959,0.0,1.0
1995-06-30,34.88,35.38,34.63,35.25,345800,4.76132036629103,4.82957323851424,4.72719393017942,4.8118274917362,2533226.72538325,0.0,1.0
1995-07-03,35.13,35.13,34.75,34.75,81000,4.79544680240263,4.79544680240263,4.74357461951299,4.74357461951299,593381.621619559,0.0,1.0
1995-07-05,35.5,35.75,35.25,35.38,392400,4.84595392784781,4.88008036395941,4.8118274917362,4.82957323851424,2874604.3002903,0.0,1.0
1995-07-06,35.75,35.88,35.38,35.63,464800,4.88008036395941,4.89782611073745,4.82957323851424,4.86369967462584,3404984.91023174,0.0,1.0
1995-07-07,35.13,36.0,35.13,36.0,736600,4.79544680240263,4.91420680007102,4.79544680240263,4.91420680007102,5396109.90722181,0.0,1.0
1995-07-10,34.88,35.38,34.88,35.25,706000,4.76132036629103,4.82957323851424,4.76132036629103,4.8118274917362,5171943.5168322,0.0,1.0
1995-07-11,35.25,35.38,35.0,35.25,378100,4.8118274917362,4.82957323851424,4.7777010556246,4.8118274917362,2769846.80412784,0.0,1.0
1995-07-12,35.63,36.0,35.38,35.38,541400,4.86369967462584,4.91420680007102,4.82957323851424,4.82957323851424,3966133.456109,0.0,1.0
1995-07-13,35.63,36.0,35.5,35.5,278000,4.86369967462584,4.91420680007102,4.84595392784781,4.84595392784781,2036544.33099058,0.0,1.0
1995-07-14,35.88,35.88,35.5,35.63,370100,4.89782611073745,4.89782611073745,4.84595392784781,4.86369967462584,2711241.21186912,0.0,1.0
1995-07-17,35.63,36.0,35.63,35.88,193100,4.86369967462584,4.91420680007102,4.86369967462584,4.89782611073745,1414592.4831449,0.0,1.0
1995-07-18,36.13,36.38,35.5,35.88,508600,4.93195254684905,4.96607898296065,4.84595392784781,4.89782611073745,3725850.52784824,0.0,1.0
1995-07-19,36.13,36.5,35.75,36.38,530100,4.93195254684905,4.98245967229422,4.88008036395941,4.96607898296065,3883353.05704355,0.0,1.0
1995-07-20,36.38,36.75,36.13,36.13,236900,4.96607898296065,5.01658610840583,4.93195254684905,4.93195254684905,1735458.1007614,0.0,1.0
1995-07-21,36.5,36.63,36.38,36.5,402300,4.98245967229422,5.00020541907226,4.96607898296065,4.98245967229422,2947128.72071048,0.0,1.0
1995-07-24,36.75,37.0,36.38,36.38,415400,5.01658610840583,5.05071254451743,4.96607898296065,4.96607898296065,3043095.37803413,0.0,1.0
1995-07-25,37.25,37.5,36.75,36.88,339600,5.08483898062904,5.11896541674064,5.01658610840583,5.03433185518386,2487807.39138274,0.0,1.0
1995-07-26,37.13,37.63,37.13,37.25,654700,5.06845829129547,5.13671116351868,5.06845829129547,5.08483898062904,4796135.15647314,0.0,1.0
1995-07-27,37.5,37.63,37.38,37.5,378800,5.11896541674064,5.13671116351868,5.10258472740707,5.11896541674064,2774974.79345048,0.0,1.0
1995-07-28,37.5,37.63,37.25,37.25,405300,5.11896541674064,5.13671116351868,5.08483898062904,5.08483898062904,2969105.81780749,0.0,1.0
1995-07-31,37.75,37.75,37.13,37.63,178400,5.15309185285225,5.15309185285225,5.06845829129547,5.13671116351868,1306904.7073695,0.0,1.0
1995-08-01,37.63,37.75,37.5,37.63,225300,5.13671116351868,5.15309185285225,5.11896541674064,5.13671116351868,1650479.99198625,0.0,1.0
1995-08-02,37.88,38.25,37.5,37.75,597000,5.19923079447513,5.25001525577281,5.14707378016942,5.18138760537055,4349558.78935606,0.208,1.0
1995-08-03,38.25,38.5,37.75,38.0,604000,5.25001525577281,5.28432908097394,5.18138760537055,5.21570143057168,4400558.64115755,0.0,1.0
1995-08-04,38.25,38.5,38.0,38.25,386600,5.25001525577281,5.28432908097394,5.21570143057168,5.25001525577281,2816648.95806541,0.0,1.0
1995-08-07,38.38,38.38,38.25,38.25,207400,5.26785844487739,5.26785844487739,5.25001525577281,5.25001525577281,1511052.75194715,0.0,1.0
1995-08-08,38.25,38.38,38.13,38.25,387800,5.25001525577281,5.26785844487739,5.23354461967626,5.25001525577281,2825391.78980281,0.0,1.0
1995-08-09,38.38,38.38,38.13,38.25,227000,5.26785844487739,5.26785844487739,5.23354461967626,5.25001525577281,1653852.33699133,0.0,1.0
1995-08-10,38.13,38.38,38.0,38.25,500100,5.23354461967626,5.26785844487739,5.21570143057168,5.25001525577281,3643575.12656108,0.0,1.0
1995-08-11,38.0,38.13,37.75,38.13,322600,5.21570143057168,5.23354461967626,5.18138760537055,5.23354461967626,2350364.59873746,0.0,1.0
1995-08-14,38.0,38.25,37.75,37.75,546300,5.21570143057168,5.25001525577281,5.18138760537055,5.18138760537055,3980174.14845094,0.0,1.0
1995-08-15,38.25,38.38,37.88,37.88,300200,5.25001525577281,5.26785844487739,5.19923079447513,5.19923079447513,2187165.07297268,0.0,1.0
1995-08-16,38.5,38.63,38.13,38.13,368200,5.28432908097394,5.30217227007852,5.23354461967626,5.23354461967626,2682592.20475863,0.0,1.0
1995-08-17,38.75,38.88,38.38,38.38,463500,5.31864290617507,5.33648609527965,5.26785844487739,5.26785844487739,3376918.7585704,0.0,1.0
1995-08-18,38.63,38.88,38.5,38.75,657800,5.30217227007852,5.33648609527965,5.28432908097394,5.31864290617507,4792528.93071762,0.0,1.0
1995-08-21,38.63,38.88,38.5,38.63,413300,5.30217227007852,5.33648609527965,5.28432908097394,5.30217227007852,3011176.96422255,0.0,1.0
1995-08-22,38.88,38.88,38.5,38.5,590400,5.33648609527965,5.33648609527965,5.28432908097394,5.28432908097394,4301473.21480036,0.0,1.0
1995-08-23,38.75,38.88,38.63,38.88,540200,5.31864290617507,5.33648609527965,5.30217227007852,5.33648609527965,3935731.4204525,0.0,1.0
1995-08-24,39.25,39.25,38.75,38.88,401700,5.38727055657732,5.38727055657732,5.31864290617507,5.33648609527965,2926662.92409435,0.0,1.0
1995-08-25,39.38,39.38,39.0,39.13,327000,5.40511374568191,5.40511374568191,5.35295673137619,5.37079992048078,2382421.64844126,0.0,1.0
1995-08-28,38.63,39.5,38.5,39.38,1027600,5.30217227007852,5.42158438177845,5.28432908097394,5.40511374568191,7486778.24445944,0.0,1.0
1995-08-29,38.63,38.63,38.13,38.5,693100,5.30217227007852,5.30217227007852,5.23354461967626,5.28432908097394,5049713.89765944,0.0,1.0
1995-08-30,38.5,38.88,38.38,38.75,510100,5.28432908097394,5.33648609527965,5.26785844487739,5.31864290617507,3716432.05770607,0.0,1.0
1995-08-31,38.0,38.38,37.75,38.25,651300,5.21570143057168,5.26785844487739,5.18138760537055,5.25001525577281,4745171.92547337,0.0,1.0
1995-09-01,37.75,38.0,37.5,38.0,410100,5.18138760537055,5.21570143057168,5.14707378016942,5.21570143057168,2987862.74625614,0.0,1.0
1995-09-05,37.75,38.5,37.5,37.88,382200,5.18138760537055,5.28432908097394,5.14707378016942,5.19923079447513,2784591.90836162,0.0,1.0
1995-09-06,37.5,37.75,37.0,37.75,487200,5.14707378016942,5.18138760537055,5.07844612976716,5.18138760537055,3549589.68538404,0.0,1.0
1995-09-07,37.63,37.63,37.13,37.38,473000,5.16491696927401,5.16491696927401,5.09628931887175,5.13060314407288,3446132.84315815,0.0,1.0
1995-09-08,37.5,37.63,37.38,37.5,177300,5.14707378016942,5.16491696927401,5.13060314407288,5.14707378016942,1291753.38920072,0.0,1.0
1995-09-11,38.0,38.13,37.63,37.63,229500,5.21570143057168,5.23354461967626,5.16491696927401,5.16491696927401,1672066.56977758,0.0,1.0
1995-09-12,38.75,38.75,37.88,37.88,356800,5.31864290617507,5.31864290617507,5.19923079447513,5.19923079447513,2599535.30325333,0.0,1.0
1995-09-13,38.88,38.88,38.25,38.75,556500,5.33648609527965,5.33648609527965,5.25001525577281,5.31864290617507,4054488.21821884,0.0,1.0
1995-09-14,38.88,38.88,38.63,38.88,402900,5.33648609527965,5.33648609527965,5.30217227007852,5.33648609527965,2935405.75583175,0.0,1.0
1995-09-15,39.0,39.0,38.75,39.0,395600,5.35295673137619,5.35295673137619,5.31864290617507,5.35295673137619,2882220.19609591,0.0,1.0
1995-09-18,39.0,39.0,38.75,38.75,162800,5.35295673137619,5.35295673137619,5.31864290617507,5.31864290617507,1186110.83904048,0.0,1.0
1995-09-19,39.13,39.25,38.88,39.0,234900,5.37079992048078,5.38727055657732,5.33648609527965,5.35295673137619,1711409.31259588,0.0,1.0
1995-09-20,39.25,39.25,38.88,38.88,211800,5.38727055657732,5.38727055657732,5.33648609527965,5.33648609527965,1543109.80165094,0.0,1.0
1995-09-21,39.38,39.63,39.13,39.13,239100,5.40511374568191,5.43942757088304,5.37079992048078,5.37079992048078,1742009.22367677,0.0,1.0
1995-09-22,39.25,39.38,39.0,39.13,281700,5.38727055657732,5.40511374568191,5.35295673137619,5.37079992048078,2052379.75035444,0.0,1.0
1995-09-25,39.13,39.5,39.0,39.5,128100,5.37079992048078,5.42158438177845,5.35295673137619,5.42158438177845,933297.287967355,0.0,1.0
1995-09-26,39.75,39.75,39.13,39.13,369600,5.45589820697958,5.45589820697958,5.37079992048078,5.37079992048078,2692792.17511893,0.0,1.0
1995-09-27,40.0,40.0,39.38,39.5,324300,5.49021203218071,5.49021203218071,5.40511374568191,5.42158438177845,2362750.27703211,0.0,1.0
1995-09-28,40.0,40.13,39.75,40.0,487800,5.49021203218071,5.5080552212853,5.45589820697958,5.49021203218071,3553961.10125274,0.0,1.0
1995-09-29,39.63,39.88,39.25,39.88,405600,5.43942757088304,5.47374139608417,5.38727055657732,5.47374139608417,2955077.1272409,0.0,1.0
1995-10-02,39.88,39.88,39.25,39.25,218800,5.47374139608417,5.47374139608417,5.38727055657732,5.38727055657732,1594109.65345244,0.0,1.0
1995-10-03,40.0,40.0,39.75,39.88,266200,5.49021203218071,5.49021203218071,5.45589820697958,5.47374139608417,1939451.5070797,0.0,1.0
1995-10-04,40.38,40.38,40.0,40.0,319200,5.54236904648643,5.54236904648643,5.49021203218071,5.49021203218071,2325593.24214816,0.0,1.0
1995-10-05,40.13,40.25,39.88,40.25,212300,5.5080552212853,5.52452585738184,5.47374139608417,5.52452585738184,1546752.64820819,0.0,1.0
1995-10-06,39.88,40.13,39.88,40.13,123500,5.47374139608417,5.5080552212853,5.47374139608417,5.5080552212853,899783.099640658,0.0,1.0
1995-10-09,39.88,39.88,39.5,39.88,124900,5.47374139608417,5.47374139608417,5.42158438177845,5.47374139608417,909983.070000957,0.0,1.0
1995-10-10,40.25,40.25,39.63,39.63,182200,5.52452585738184,5.52452585738184,5.43942757088304,5.43942757088304,1327453.28546177,0.0,1.0
1995-10-11,40.25,40.25,39.88,40.13,335400,5.52452585738184,5.52452585738184,5.47374139608417,5.5080552212853,2443621.47060305,0.0,1.0
1995-10-12,40.0,40.25,39.88,40.25,104100,5.49021203218071,5.52452585738184,5.47374139608417,5.52452585738184,758440.653219373,0.0,1.0
1995-10-13,39.88,40.25,39.88,40.25,212100,5.47374139608417,5.52452585738184,5.47374139608417,5.52452585738184,1545295.50958529,0.0,1.0
1995-10-16,39.75,39.88,39.5,39.75,382900,5.45589820697958,5.47374139608417,5.42158438177845,5.45589820697958,2789691.89354177,0.0,1.0
1995-10-17,39.5,39.75,39.25,39.75,222800,5.42158438177845,5.45589820697958,5.38727055657732,5.45589820697958,1623252.42591044,0.0,1.0
1995-10-18,39.13,39.63,39.13,39.38,275400,5.37079992048078,5.43942757088304,5.37079992048078,5.40511374568191,2006479.8837331,0.0,1.0
1995-10-19,39.88,40.0,39.25,39.38,310400,5.47374139608417,5.49021203218071,5.38727055657732,5.40511374568191,2261479.14274057,0.0,1.0
1995-10-20,39.75,39.88,39.5,39.75,251100,5.45589820697958,5.47374139608417,5.42158438177845,5.45589820697958,1829437.54105077,0.0,1.0
1995-10-23,39.5,39.63,39.25,39.5,255900,5.42158438177845,5.43942757088304,5.38727055657732,5.42158438177845,1864408.86800036,0.0,1.0
1995-10-24,39.88,40.0,39.38,39.38,228500,5.47374139608417,5.49021203218071,5.40511374568191,5.40511374568191,1664780.87666308,0.0,1.0
1995-10-25,39.63,40.0,39.63,39.88,272200,5.43942757088304,5.49021203218071,5.43942757088304,5.47374139608417,1983165.6657667,0.0,1.0
1995-10-26,39.13,39.88,39.13,39.75,383800,5.37079992048078,5.47374139608417,5.37079992048078,5.45589820697958,2796249.01734482,0.0,1.0
1995-10-27,39.13,39.38,39.13,39.38,243200,5.37079992048078,5.40511374568191,5.37079992048078,5.40511374568191,1771880.56544622,0.0,1.0
1995-10-30,39.25,39.38,38.75,39.38,211200,5.38727055657732,5.40511374568191,5.31864290617507,5.40511374568191,1538738.38578224,0.0,1.0
1995-10-31,39.0,39.25,38.63,39.25,222200,5.35295673137619,5.38727055657732,5.30217227007852,5.38727055657732,1618881.01004174,0.0,1.0
1995-11-01,38.5,38.75,38.0,38.5,247400,5.31699584256541,5.35152178959506,5.24794394850612,5.31699584256541,1791406.32831571,0.238,1.0
1995-11-02,39.13,39.38,38.5,38.63,187900,5.40400122908012,5.43852717610976,5.31699584256541,5.33494933502083,1360570.93407648,0.0,1.0
1995-11-03,39.0,39.25,38.88,39.0,327900,5.3860477366247,5.42057368365435,5.36947528205047,5.3860477366247,2374301.2734629,0.0,1.0
1995-11-06,38.5,38.88,38.38,38.75,239400,5.31699584256541,5.36947528205047,5.30042338799118,5.35152178959506,1733478.88035077,0.0,1.0
1995-11-07,38.63,38.75,38.63,38.63,216400,5.33494933502083,5.35152178959506,5.33494933502083,5.33494933502083,1566937.46745157,0.0,1.0
1995-11-08,38.88,38.88,38.63,38.88,232500,5.36947528205047,5.36947528205047,5.33494933502083,5.36947528205047,1683516.45648101,0.0,1.0
1995-11-09,38.25,39.0,38.0,39.0,241600,5.28246989553576,5.3860477366247,5.24794394850612,5.3860477366247,1749408.92854113,0.0,1.0
1995-11-10,38.38,38.5,38.0,38.25,533400,5.30042338799118,5.31699584256541,5.24794394850612,5.28246989553576,3862312.59306225,0.0,1.0
1995-11-13,38.75,38.75,38.25,38.63,128700,5.35152178959506,5.35152178959506,5.28246989553576,5.33494933502083,931907.819135941,0.0,1.0
1995-11-14,38.5,38.75,38.25,38.75,175500,5.31699584256541,5.35152178959506,5.28246989553576,5.35152178959506,1270783.38973083,0.0,1.0
1995-11-15,38.38,38.5,38.13,38.5,444300,5.30042338799118,5.31699584256541,5.26589744096154,5.31699584256541,3217145.64135275,0.0,1.0
1995-11-16,38.38,38.75,38.38,38.5,380000,5.30042338799118,5.35152178959506,5.30042338799118,5.31699584256541,2751553.77833456,0.0,1.0
1995-11-17,39.13,39.13,38.5,38.75,426000,5.40400122908012,5.40400122908012,5.31699584256541,5.35152178959506,3084636.60413295,0.0,1.0
1995-11-20,39.25,39.75,38.88,39.0,388100,5.42057368365435,5.48962557771364,5.36947528205047,5.3860477366247,2810205.31939906,0.0,1.0
1995-11-21,39.38,39.63,39.25,39.25,330100,5.43852717610976,5.47305312313941,5.42057368365435,5.42057368365435,2390231.32165326,0.0,1.0
1995-11-22,39.25,39.5,39.13,39.38,382500,5.42057368365435,5.45509963068399,5.40400122908012,5.43852717610976,2769656.1058236,0.0,1.0
1995-11-24,39.38,39.5,39.25,39.25,123900,5.43852717610976,5.45509963068399,5.42057368365435,5.42057368365435,897151.350356979,0.0,1.0
1995-11-27,39.63,39.75,39.5,39.63,364600,5.47305312313941,5.48962557771364,5.45509963068399,5.47305312313941,2640043.44100205,0.0,1.0
1995-11-28,40.0,40.0,39.5,39.5,340200,5.52415152474328,5.52415152474328,5.45509963068399,5.45509963068399,2463364.72470899,0.0,1.0
1995-11-29,39.88,40.0,39.75,39.88,306000,5.50757907016905,5.52415152474328,5.48962557771364,5.50757907016905,2215724.88465888,0.0,1.0
1995-11-30,39.88,40.0,39.75,39.75,570800,5.50757907016905,5.52415152474328,5.48962557771364,5.48962557771364,4133123.41229834,0.0,1.0
1995-12-01,40.13,40.38,39.88,39.88,411700,5.5421050171987,5.57663096422834,5.50757907016905,5.50757907016905,2981091.29089563,0.0,1.0
1995-12-04,40.5,40.75,40.13,40.13,528300,5.59320341880257,5.62772936583222,5.5421050171987,5.5421050171987,3825383.8449846,0.0,1.0
1995-12-05,40.13,40.75,40.13,40.38,510600,5.5421050171987,5.62772936583222,5.5421050171987,5.57663096422834,3697219.36636217,0.0,1.0
1995-12-06,40.38,40.5,39.88,39.88,904200,5.57663096422834,5.59320341880257,5.50757907016905,5.50757907016905,6547249.80623714,0.0,1.0
1995-12-07,39.88,40.38,39.63,40.38,444000,5.50757907016905,5.57663096422834,5.47305312313941,5.57663096422834,3214973.36205407,0.0,1.0
1995-12-08,40.5,40.63,40.0,40.0,470700,5.59320341880257,5.61115691125799,5.52415152474328,5.52415152474328,3408306.21963705,0.0,1.0
1995-12-11,40.13,40.5,40.13,40.13,311900,5.5421050171987,5.59320341880257,5.5421050171987,5.5421050171987,2258446.37753302,0.0,1.0
1995-12-12,40.25,40.38,40.13,40.13,307400,5.55867747177293,5.57663096422834,5.5421050171987,5.5421050171987,2225862.18805275,0.0,1.0
1995-12-13,40.5,40.63,40.25,40.38,236200,5.59320341880257,5.61115691125799,5.55867747177293,5.57663096422834,1710307.9011648,0.0,1.0
1995-12-14,40.25,40.63,40.13,40.5,342300,5.55867747177293,5.61115691125799,5.5421050171987,5.59320341880257,2478570.67979979,0.0,1.0
1995-12-15,40.63,41.0,40.13,40.25,1218500,5.61115691125799,5.66225531286187,5.5421050171987,5.55867747177293,8823074.41815964,0.0,1.0
1995-12-18,40.25,40.5,40.13,40.38,585100,5.55867747177293,5.59320341880257,5.5421050171987,5.57663096422834,4236668.72553566,0.0,1.0
1995-12-19,40.5,40.63,39.88,40.0,631800,5.59320341880257,5.61115691125799,5.50757907016905,5.52415152474328,4574820.20303099,0.0,1.0
1995-12-20,40.75,41.75,40.75,40.75,570300,5.62772936583222,5.7658331539508,5.62772936583222,5.62772936583222,4129502.94680052,0.0,1.0
1995-12-21,41.25,41.5,40.63,40.63,351900,5.69678125989151,5.73130720692116,5.61115691125799,5.61115691125799,2548083.61735772,0.0,1.0
1995-12-22,41.25,41.5,41.0,41.0,413900,5.69678125989151,5.73130720692116,5.66225531286187,5.66225531286187,2997021.33908599,0.0,1.0
1995-12-26,41.5,41.63,41.13,41.13,149100,5.73130720692116,5.74926069937657,5.68020880531728,5.68020880531728,1079622.81144653,0.0,1.0
1995-12-27,41.5,41.75,41.38,41.38,330400,5.73130720692116,5.7658331539508,5.71473475234693,5.71473475234693,2392403.60095194,0.0,1.0
1995-12-28,41.13,41.63,41.13,41.5,733100,5.68020880531728,5.74926069937657,5.68020880531728,5.73130720692116,5308326.51288702,0.0,1.0
1995-12-29,41.25,41.38,40.88,40.88,255900,5.69678125989151,5.71473475234693,5.64568285828764,5.64568285828764,1852954.24177846,0.0,1.0
1996-01-02,42.12,42.12,41.38,41.38,739800,5.81693155555468,5.81693155555468,5.71473475234693,5.71473475234693,5356840.75055765,0.0,1.0
1996-01-03,42.5,42.5,42.0,42.25,301200,5.86941099503974,5.86941099503974,5.80035910098045,5.83488504801009,2180968.41587992,0.0,1.0
1996-01-04,42.125,42.125,41.375,41.375,571400,5.81762207449527,5.81762207449527,5.71404423340633,5.71404423340633,4137467.9708957,0.0,1.0
1996-01-05,42.5,42.5,42.0,42.25,587200,5.86941099503974,5.86941099503974,5.80035910098045,5.83488504801009,4251874.68062646,0.0,1.0
1996-01-08,43.25,43.25,42.62,42.62,299700,5.97298883612868,5.97298883612868,5.88598344961397,5.88598344961397,2170107.01938649,0.0,1.0
1996-01-09,43.25,44.0,43.0,43.5,552500,5.97298883612868,6.07656667721761,5.93846288909903,6.00751478315832,4000614.37507853,0.0,1.0
1996-01-10,43.25,43.25,42.625,42.625,607100,5.97298883612868,5.97298883612868,5.88667396855456,5.88667396855456,4395969.20743924,0.0,1.0
1996-01-11,43.25,44.0,43.0,43.5,364600,5.97298883612868,6.07656667721761,5.93846288909903,6.00751478315832,2640043.44100205,0.0,1.0
1996-01-12,42.875,43.125,42.625,43.0,334000,5.92119991558421,5.95572586261385,5.88667396855456,5.93846288909903,2418470.95253616,0.0,1.0
1996-01-15,42.88,42.88,42.62,42.75,232600,5.9218904345248,5.9218904345248,5.88598344961397,5.90393694206938,1684240.54958058,0.0,1.0
1996-01-16,43.38,43.38,42.88,43.0,521200,5.99094232858409,5.99094232858409,5.9218904345248,5.93846288909903,3773973.23491572,0.0,1.0
1996-01-17,42.875,42.875,42.625,42.75,308800,5.92119991558421,5.92119991558421,5.88667396855456,5.90393694206938,2235999.49144661,0.0,1.0
1996-01-18,43.375,43.375,42.875,43.0,375000,5.9902518096435,5.9902518096435,5.92119991558421,5.93846288909903,2715349.12335647,0.0,1.0
1996-01-19,43.5,43.625,43.0,43.25,407800,6.00751478315832,6.02477775667314,5.93846288909903,5.97298883612868,2952851.66001272,0.0,1.0
1996-01-22,43.88,43.88,43.5,43.88,268600,6.05999422264338,6.05999422264338,6.00751478315832,6.05999422264338,1944914.0654228,0.0,1.0
1996-01-23,43.88,44.12,43.75,43.75,368800,6.05999422264338,6.09313913179184,6.04204073018797,6.04204073018797,2670455.35118365,0.0,1.0
1996-01-24,43.875,43.875,43.5,43.875,306400,6.05930370370279,6.05930370370279,6.00751478315832,6.05930370370279,2218621.25705713,0.0,1.0
1996-01-25,43.875,44.125,43.75,43.75,456400,6.05930370370279,6.09382965073243,6.04204073018797,6.04204073018797,3304760.90639972,0.0,1.0
1996-01-26,44.5,44.5,43.875,44.0,363600,6.1456185712769,6.1456185712769,6.05930370370279,6.07656667721761,2632802.51000644,0.0,1.0
1996-01-29,45.5,45.5,45.25,45.38,204300,6.28372235939548,6.28372235939548,6.24919641236584,6.26714990482126,1479322.20240461,0.0,1.0
1996-01-30,46.38,46.38,45.5,45.5,533100,6.40525369293984,6.40525369293984,6.28372235939548,6.28372235939548,3860140.31376356,0.0,1.0
1996-01-31,45.5,45.5,45.25,45.375,1058800,6.31659106096771,6.31659106096771,6.28188451667668,6.29923778882219,7626803.68809873,0.238,1.0
1996-02-01,46.375,46.375,45.5,45.5,543400,6.43806396598632,6.43806396598632,6.31659106096771,6.31659106096771,3914247.37827054,0.0,1.0
1996-02-02,45.875,46.25,45.5,46.0,590300,6.36865087740425,6.4207106938408,6.31659106096771,6.38600414954977,4252079.91791149,0.0,1.0
1996-02-05,45.25,45.375,45.0,45.0,377400,6.28188451667668,6.29923778882219,6.24717797238564,6.24717797238564,2718507.47250516,0.0,1.0
1996-02-06,45.75,45.875,45.25,45.375,320900,6.35129760525874,6.36865087740425,6.28188451667668,6.29923778882219,2311523.70939826,0.0,1.0
1996-02-07,46.0,46.125,45.75,45.875,299000,6.38600414954977,6.40335742169529,6.35129760525874,6.36865087740425,2153772.48086657,0.0,1.0
1996-02-08,46.75,46.875,46.0,46.0,609100,6.49012378242286,6.50747705456838,6.38600414954977,6.38600414954977,4387501.06386564,0.0,1.0
1996-02-09,46.625,47.125,46.25,46.5,853000,6.47277051027735,6.54218359885941,6.4207106938408,6.45541723813183,6144374.33504743,0.0,1.0
1996-02-12,46.875,46.875,46.5,46.75,305900,6.50747705456838,6.50747705456838,6.45541723813183,6.49012378242286,2203474.92273272,0.0,1.0
1996-02-13,46.625,47.0,46.375,46.625,399600,6.47277051027735,6.5248303267139,6.43806396598632,6.47277051027735,2878419.67677017,0.0,1.0
1996-02-14,46.25,46.875,46.0,46.375,371300,6.4207106938408,6.50747705456838,6.38600414954977,6.43806396598632,2674567.6325945,0.0,1.0
1996-02-15,45.75,46.375,45.5,46.375,427800,6.35129760525874,6.43806396598632,6.31659106096771,6.43806396598632,3081551.3957014,0.0,1.0
1996-02-16,44.375,44.75,43.75,44.75,781800,6.16041161165807,6.21247142809461,6.07364525093049,6.21247142809461,5631502.7610083,0.0,1.0
1996-02-20,43.75,44.25,43.375,44.125,1014200,6.07364525093049,6.14305833951255,6.02158543449394,6.12570506736703,7305538.62907984,0.0,1.0
1996-02-21,42.5,43.875,42.0,43.75,1036700,5.90011252947533,6.090998523076,5.83069944089327,6.07364525093049,7467611.80907816,0.0,1.0
1996-02-22,42.5,43.0,42.25,42.875,966800,5.90011252947533,5.96952561805739,5.8654059851843,5.95217234591188,6964104.46321671,0.0,1.0
1996-02-23,43.375,43.5,42.375,42.5,892300,6.02158543449394,6.03893870663946,5.88275925732982,5.90011252947533,6427462.15611116,0.0,1.0
1996-02-26,43.875,44.5,43.0,43.375,718100,6.090998523076,6.17776488380358,5.96952561805739,6.02158543449394,5172655.58030195,0.0,1.0
1996-02-27,43.875,44.0,43.625,44.0,687500,6.090998523076,6.10835179522152,6.05629197878497,6.10835179522152,4952236.05550423,0.0,1.0
1996-02-28,43.875,44.625,43.5,43.5,827200,6.090998523076,6.1951181559491,6.03893870663946,6.03893870663946,5958530.42198269,0.0,1.0
1996-02-29,42.125,44.0,41.875,43.875,809900,5.84805271303878,6.10835179522152,5.81334616874775,6.090998523076,5833914.1546951,0.0,1.0
1996-03-01,42.38,42.88,41.75,42.38,650200,5.88345338821564,5.9528664767977,5.79599289660224,5.88345338821564,4683554.73932923,0.0,1.0
1996-03-04,42.88,43.38,42.25,42.62,575200,5.9528664767977,6.02227956537976,5.8654059851843,5.91677167073503,4143310.8060015,0.0,1.0
1996-03-05,42.62,43.5,42.12,43.0,532800,5.91677167073503,6.03893870663946,5.84735858215296,5.96952561805739,3837892.90236022,0.0,1.0
1996-03-06,42.875,43.375,42.25,42.625,385500,5.95217234591188,6.02158543449394,5.8654059851843,5.91746580162085,2776853.81730455,0.0,1.0
1996-03-07,42.625,43.5,42.125,43.0,649200,5.91746580162085,6.03893870663946,5.84805271303878,5.96952561805739,4676351.48688486,0.0,1.0
1996-03-08,43.25,43.625,42.75,42.875,540300,6.00423216234842,6.05629197878497,5.93481907376636,5.95217234591188,3891917.295693,0.0,1.0
1996-03-11,42.62,42.62,41.38,41.62,464200,5.91677167073503,5.91677167073503,5.74462721105151,5.7779454935709,3343749.78467645,0.0,1.0
1996-03-12,42.0,42.5,41.88,42.25,359900,5.83069944089327,5.90011252947533,5.81404029963357,5.8654059851843,2592450.55472869,0.0,1.0
1996-03-13,42.625,42.625,41.375,41.625,271800,5.91746580162085,5.91746580162085,5.74393308016569,5.77863962445672,1957844.01437971,0.0,1.0
1996-03-14,42.0,42.5,41.875,42.25,321500,5.83069944089327,5.90011252947533,5.81334616874775,5.8654059851843,2315845.66086489,0.0,1.0
1996-03-15,42.5,42.625,42.125,42.5,539300,5.90011252947533,5.91746580162085,5.84805271303878,5.90011252947533,3884714.04324863,0.0,1.0
1996-03-18,42.75,42.75,42.12,42.38,370800,5.93481907376636,5.93481907376636,5.84735858215296,5.88345338821564,2670966.00637232,0.0,1.0
1996-03-19,42.25,43.12,42.25,43.0,306900,5.8654059851843,5.98618475931709,5.8654059851843,5.96952561805739,2210678.17517709,0.0,1.0
1996-03-20,42.75,42.75,42.125,42.375,400000,5.93481907376636,5.93481907376636,5.84805271303878,5.88275925732982,2881300.97774792,0.0,1.0
1996-03-21,42.25,43.125,42.25,43.0,596900,5.8654059851843,5.98687889020291,5.8654059851843,5.96952561805739,4299621.38404433,0.0,1.0
1996-03-22,43.0,43.125,42.375,42.625,1255800,5.96952561805739,5.98687889020291,5.88275925732982,5.91746580162085,9045844.41963959,0.0,1.0
1996-03-25,41.25,42.12,40.88,41.75,727400,5.72657980802017,5.84735858215296,5.67521412246945,5.79599289660224,5239645.82803459,0.0,1.0
1996-03-26,41.12,41.5,40.88,41.25,699000,5.70853240498884,5.76128635231121,5.67521412246945,5.72657980802017,5035073.45861448,0.0,1.0
1996-03-27,41.25,42.125,40.875,41.75,777200,5.72657980802017,5.84805271303878,5.67451999158363,5.79599289660224,5598367.7997642,0.0,1.0
1996-03-28,41.125,41.5,40.875,41.25,630700,5.70922653587466,5.76128635231121,5.67451999158363,5.72657980802017,4543091.31666403,0.0,1.0
1996-03-29,41.125,41.75,40.875,41.75,498400,5.70922653587466,5.79599289660224,5.67451999158363,5.79599289660224,3590101.0182739,0.0,1.0
1996-04-01,41.0,41.12,40.62,40.88,799900,5.69187326372914,5.70853240498884,5.63911931640677,5.67521412246945,5761881.6302514,0.0,1.0
1996-04-02,41.0,41.125,40.625,40.875,652600,5.69187326372914,5.70922653587466,5.6398134472926,5.67451999158363,4700842.54519573,0.0,1.0
1996-04-03,41.25,41.375,40.875,41.25,624500,5.72657980802017,5.74393308016569,5.67451999158363,5.72657980802017,4498431.15150894,0.0,1.0
1996-04-04,41.375,41.5,41.0,41.25,363700,5.74393308016569,5.76128635231121,5.69187326372914,5.72657980802017,2619822.91401729,0.0,1.0
1996-04-08,40.88,41.0,40.5,41.0,576700,5.67521412246945,5.69187326372914,5.62246017514708,5.69187326372914,4154115.68466806,0.0,1.0
1996-04-09,40.875,41.0,40.5,41.0,979700,5.67451999158363,5.69187326372914,5.62246017514708,5.69187326372914,7057026.41974908,0.0,1.0
1996-04-10,41.375,41.625,40.875,41.125,595600,5.74393308016569,5.77863962445672,5.67451999158363,5.70922653587466,4290257.15586665,0.0,1.0
1996-04-11,41.125,41.25,40.875,41.125,356600,5.70922653587466,5.72657980802017,5.67451999158363,5.70922653587466,2568679.82166227,0.0,1.0
1996-04-12,40.625,41.0,40.375,41.0,343000,5.6398134472926,5.69187326372914,5.60510690300156,5.69187326372914,2470715.58841884,0.0,1.0
1996-04-15,40.88,41.12,40.38,41.12,324900,5.67521412246945,5.70853240498884,5.60580103388738,5.70853240498884,2340336.71917574,0.0,1.0
1996-04-16,40.875,41.125,40.375,41.125,395200,5.67451999158363,5.70922653587466,5.60510690300156,5.70922653587466,2846725.36601494,0.0,1.0
1996-04-17,39.875,40.875,39.5,40.875,800200,5.5356938144195,5.67451999158363,5.48363399798295,5.67451999158363,5764042.60598471,0.0,1.0
1996-04-18,39.25,39.75,39.0,39.75,1332800,5.44892745369192,5.51834054227399,5.41422090940089,5.51834054227399,9600494.85785606,0.0,1.0
1996-04-19,40.0,40.0,38.25,39.0,390800,5.55304708656502,5.55304708656502,5.3101012765278,5.41422090940089,2815031.05525971,0.0,1.0
1996-04-22,40.12,40.62,40.0,40.12,368300,5.56970622782471,5.63911931640677,5.55304708656502,5.56970622782471,2652957.87526139,0.0,1.0
1996-04-23,40.125,40.625,40.0,40.125,558000,5.57040035871053,5.6398134472926,5.55304708656502,5.57040035871053,4019414.86395834,0.0,1.0
1996-04-24,39.5,40.125,39.25,40.125,913000,5.48363399798295,5.57040035871053,5.44892745369192,5.57040035871053,6576569.48170962,0.0,1.0
1996-04-25,39.0,39.875,38.75,39.875,806400,5.41422090940089,5.5356938144195,5.37951436510986,5.5356938144195,5808702.7711398,0.0,1.0
1996-04-26,39.0,39.25,38.75,38.875,553000,5.41422090940089,5.44892745369192,5.37951436510986,5.39686763725538,3983398.6017365,0.0,1.0
1996-04-29,38.5,39.0,38.12,38.88,366400,5.34480782081883,5.41422090940089,5.29205387349646,5.3975617681412,2639271.69561709,0.0,1.0
1996-04-30,38.5,39.0,38.125,38.875,984700,5.34480782081883,5.41422090940089,5.29274800438228,5.39686763725538,7093042.68197093,0.0,1.0
1996-05-01,38.25,38.75,38.125,38.25,1154900,5.34314190669286,5.41298689893721,5.32568065863177,5.34314190669286,8267593.44434894,0.238,1.0
1996-05-02,37.88,38.5,37.75,38.12,659300,5.29145661243204,5.37806440281503,5.27329691444851,5.32498220870933,4719737.08360833,0.0,1.0
1996-05-03,38.25,38.5,37.75,38.5,609500,5.34314190669286,5.37806440281503,5.27329691444851,5.37806440281503,4363233.35728693,0.0,1.0
1996-05-06,38.0,38.38,37.88,38.12,249600,5.30821941057068,5.36130160467639,5.29145661243204,5.32498220870933,1786813.8572253,0.0,1.0
1996-05-07,38.25,38.25,37.88,38.0,710200,5.34314190669286,5.34314190669286,5.29145661243204,5.30821941057068,5084115.39022999,0.0,1.0
1996-05-08,38.0,38.375,37.875,38.125,641700,5.30821941057068,5.36060315475395,5.2907581625096,5.32568065863177,4593743.79880398,0.0,1.0
1996-05-09,38.25,38.25,37.875,38.0,310800,5.34314190669286,5.34314190669286,5.2907581625096,5.30821941057068,2224926.87029496,0.0,1.0
1996-05-10,38.625,38.75,37.875,38.125,259200,5.39552565087612,5.41298689893721,5.2907581625096,5.32568065863177,1855537.46711858,0.0,1.0
1996-05-13,39.0,39.0,38.5,39.0,346000,5.44790939505939,5.44790939505939,5.37806440281503,5.44790939505939,2476913.43990366,0.0,1.0
1996-05-14,39.0,39.0,38.5,39.0,431600,5.44790939505939,5.44790939505939,5.37806440281503,5.44790939505939,3089698.96145208,0.0,1.0
1996-05-15,39.0,39.0,38.5,39.0,1726500,5.44790939505939,5.44790939505939,5.37806440281503,5.44790939505939,12359511.7167447,0.0,1.0
1996-05-16,39.0,39.0,38.5,39.0,933400,5.44790939505939,5.44790939505939,5.37806440281503,5.44790939505939,6681939.32024877,0.0,1.0
1996-05-17,41.125,41.75,40.875,41.25,439200,5.74475061209788,5.83205685240332,5.7098281159757,5.76221186015897,3144105.15261759,0.0,1.0
1996-05-20,42.62,42.62,41.75,41.75,482100,5.95358713890849,5.95358713890849,5.83205685240332,5.83205685240332,3451213.78432819,0.0,1.0
1996-05-21,42.38,42.88,42.25,42.88,330800,5.9200615426312,5.98990653487555,5.90190184464767,5.98990653487555,2368101.05757263,0.0,1.0
1996-05-22,42.625,42.625,41.75,41.75,1758700,5.95428558883093,5.95428558883093,5.83205685240332,5.83205685240332,12590022.1582617,0.0,1.0
1996-05-23,42.375,42.875,42.25,42.875,343900,5.91936309270876,5.98920808495311,5.90190184464767,5.98920808495311,2461880.1502395,0.0,1.0
1996-05-24,42.375,42.5,42.0,42.25,463400,5.91936309270876,5.93682434076984,5.86697934852549,5.90190184464767,3317345.91922357,0.0,1.0
1996-05-28,41.62,42.25,41.5,42.0,398400,5.81389715441979,5.90190184464767,5.79713435628114,5.86697934852549,2852029.81057115,0.0,1.0
1996-05-29,42.12,42.12,41.38,41.75,589900,5.88374214666414,5.88374214666414,5.7803715581425,5.83205685240332,4222922.65375482,0.0,1.0
1996-05-30,41.625,42.25,41.5,42.0,323200,5.81459560434223,5.90190184464767,5.79713435628114,5.86697934852549,2313694.86640712,0.0,1.0
1996-05-31,42.125,42.125,41.375,41.75,422500,5.88444059658658,5.88444059658658,5.77967310822005,5.83205685240332,3024554.70624074,0.0,1.0
1996-06-03,42.62,43.25,42.38,42.5,1885200,5.95358713890849,6.04159182913637,5.9200615426312,5.93682434076984,13495598.892793,0.0,1.0
1996-06-04,42.625,43.25,42.375,42.5,1207200,5.95428558883093,6.04159182913637,5.91936309270876,5.93682434076984,8641993.94408005,0.0,1.0
1996-06-05,43.375,43.375,43.0,43.0,442300,6.05905307719746,6.05905307719746,6.00666933301419,6.00666933301419,3166297.15164563,0.0,1.0
1996-06-06,43.75,43.875,43.125,43.25,415000,6.11143682138072,6.12889806944181,6.02413058107528,6.04159182913637,2970864.38601161,0.0,1.0
1996-06-07,43.375,43.875,43.375,43.5,309700,6.05905307719746,6.12889806944181,6.05905307719746,6.07651432525854,2217052.28999469,0.0,1.0
1996-06-10,43.62,43.75,43.38,43.5,517000,6.09327712339719,6.11143682138072,6.0597515271199,6.07651432525854,3701052.74112772,0.0,1.0
1996-06-11,43.5,43.75,43.5,43.62,678700,6.07651432525854,6.11143682138072,6.07651432525854,6.09327712339719,4858616.04526767,0.0,1.0
1996-06-12,43.5,43.75,43.5,43.625,348100,6.07651432525854,6.11143682138072,6.07651432525854,6.09397557331963,2491946.72956782,0.0,1.0
1996-06-13,43.875,44.0,43.5,43.5,453500,6.12889806944181,6.1463593175029,6.07651432525854,6.07651432525854,3246474.69652112,0.0,1.0
1996-06-14,43.5,44.0,43.5,43.75,455900,6.07651432525854,6.1463593175029,6.07651432525854,6.11143682138072,3263655.59899445,0.0,1.0
1996-06-17,43.38,43.75,43.38,43.5,507100,6.0597515271199,6.11143682138072,6.0597515271199,6.07651432525854,3630181.51842528,0.0,1.0
1996-06-18,43.375,43.75,43.375,43.5,650500,6.05905307719746,6.11143682138072,6.05905307719746,6.07651432525854,4656740.44120615,0.0,1.0
1996-06-19,43.5,43.875,43.375,43.375,236700,6.07651432525854,6.12889806944181,6.05905307719746,6.05905307719746,1694466.5064312,0.0,1.0
1996-06-20,43.625,43.875,43.5,43.5,732400,6.09397557331963,6.12889806944181,6.07651432525854,6.07651432525854,5243038.73810821,0.0,1.0
1996-06-21,43.375,43.75,43.25,43.5,572000,6.05905307719746,6.11143682138072,6.04159182913637,6.07651432525854,4094781.75614131,0.0,1.0
1996-06-24,44.0,44.12,43.62,43.75,323100,6.1463593175029,6.16312211564154,6.09327712339719,6.11143682138072,2312978.99547073,0.0,1.0
1996-06-25,44.0,44.125,43.625,43.75,346100,6.1463593175029,6.16382056556398,6.09397557331963,6.11143682138072,2477629.31084005,0.0,1.0
1996-06-26,44.875,45.0,44.125,44.25,362400,6.26858805393051,6.2860493019916,6.16382056556398,6.18128181362507,2594316.27347135,0.0,1.0
1996-06-27,44.375,44.75,44.125,44.75,349100,6.19874306168616,6.25112680586942,6.16382056556398,6.25112680586942,2499105.4389317,0.0,1.0
1996-06-28,45.25,45.25,44.0,44.625,332300,6.32097179811377,6.32097179811377,6.1463593175029,6.23366555780833,2378839.12161846,0.0,1.0
1996-07-01,46.5,46.88,45.75,46.5,1082200,6.49558427872465,6.54866647283036,6.39081679035813,6.49558427872465,7747155.27359462,0.0,1.0
1996-07-02,46.88,47.38,46.12,46.75,1073500,6.54866647283036,6.61851146507471,6.44250208461894,6.53050677484683,7684874.50212883,0.0,1.0
1996-07-03,46.5,46.875,45.75,46.5,674100,6.49558427872465,6.54796802290792,6.39081679035813,6.49558427872465,4825685.98219381,0.0,1.0
1996-07-05,46.875,47.0,46.375,46.875,188600,6.54796802290792,6.565429270969,6.47812303066356,6.54796802290792,1350132.58602841,0.0,1.0
1996-07-08,44.62,45.62,44.5,45.5,2620100,6.23296710788589,6.37265709237459,6.21620430974725,6.35589429423595,18756534.4043109,0.0,1.0
1996-07-09,45.12,45.25,44.75,44.88,455300,6.30281210013024,6.32097179811377,6.25112680586942,6.26928650385296,3259360.37337612,0.0,1.0
1996-07-10,44.625,45.625,44.5,45.5,332500,6.23366555780833,6.37335554229704,6.21620430974725,6.35589429423595,2380270.86349123,0.0,1.0
1996-07-11,45.125,45.25,44.75,44.875,356300,6.30351055005269,6.32097179811377,6.25112680586942,6.26858805393051,2550648.14635166,0.0,1.0
1996-07-12,45.75,45.75,44.875,45.125,231000,6.39081679035813,6.39081679035813,6.26858805393051,6.30351055005269,1653661.86305707,0.0,1.0
1996-07-15,42.75,45.12,42.62,45.0,902700,5.97174683689202,6.30281210013024,5.95358713890849,6.2860493019916,6462166.94277755,0.0,1.0
1996-07-16,43.38,43.5,42.12,42.5,652500,6.0597515271199,6.07651432525854,5.88374214666414,5.93682434076984,4671057.85993392,0.0,1.0
1996-07-17,42.75,45.125,42.625,45.0,376400,5.97174683689202,6.30351055005269,5.95428558883093,6.2860493019916,2694538.20456571,0.0,1.0
1996-07-18,43.375,43.5,42.125,42.5,439100,6.05905307719746,6.07651432525854,5.88444059658658,5.93682434076984,3143389.2816812,0.0,1.0
1996-07-19,43.375,43.625,42.875,43.375,933700,6.05905307719746,6.09397557331963,5.98920808495311,6.05905307719746,6684086.93305793,0.0,1.0
1996-07-22,42.0,42.5,41.88,42.25,273900,5.86697934852549,5.93682434076984,5.85021655038685,5.90190184464767,1960770.49476767,0.0,1.0
1996-07-23,42.5,42.88,42.25,42.25,429100,5.93682434076984,5.98990653487555,5.90190184464767,5.90190184464767,3071802.18804237,0.0,1.0
1996-07-24,42.0,42.5,41.875,42.25,452800,5.86697934852549,5.93682434076984,5.8495181004644,5.90190184464767,3241463.59996641,0.0,1.0
1996-07-25,42.5,42.875,42.25,42.25,370000,5.93682434076984,5.98920808495311,5.90190184464767,5.90190184464767,2648722.46463686,0.0,1.0
1996-07-26,42.25,42.5,41.875,42.125,326300,5.90190184464767,5.93682434076984,5.8495181004644,5.88444059658658,2335886.86543515,0.0,1.0
1996-07-29,42.5,43.12,42.38,43.0,182800,5.93682434076984,6.02343213115284,5.9200615426312,6.00666933301419,1308612.07171789,0.0,1.0
1996-07-30,43.12,43.12,41.88,42.88,336400,6.02343213115284,6.02343213115284,5.85021655038685,5.98990653487555,2408189.83001038,0.0,1.0
1996-07-31,42.5,43.125,42.375,43.0,353300,5.97007055707815,6.0578657123293,5.95251152602792,6.04030668127907,2515087.52810263,0.238,1.0
1996-08-01,43.125,43.125,41.875,42.875,485500,6.0578657123293,6.0578657123293,5.88227540182701,6.02274765022884,3456198.68353758,0.0,1.0
1996-08-02,43.62,44.12,43.38,44.0,449900,6.12739947528821,6.19763559948913,6.09368613567177,6.18077892968091,3202767.84289096,0.0,1.0
1996-08-05,43.88,43.88,43.38,43.62,250500,6.16392225987269,6.16392225987269,6.09368613567177,6.12739947528821,1783270.3815163,0.0,1.0
1996-08-06,43.62,43.88,43.5,43.75,646400,6.12739947528821,6.16392225987269,6.11054280547999,6.14566086758045,4601620.65713428,0.0,1.0
1996-08-07,43.875,43.875,43.375,43.625,424900,6.16321989863068,6.16321989863068,6.09298377442976,6.12810183653022,3024796.74693125,0.0,1.0
1996-08-08,43.625,43.875,43.5,43.75,257900,6.12810183653022,6.16321989863068,6.11054280547999,6.14566086758045,1835949.82592038,0.0,1.0
1996-08-09,43.75,44.0,43.625,43.875,309800,6.14566086758045,6.18077892968091,6.12810183653022,6.16321989863068,2205417.82113274,0.0,1.0
1996-08-12,43.38,43.88,43.12,43.5,632800,6.09368613567177,6.16392225987269,6.05716335108729,6.11054280547999,4504804.3809322,0.0,1.0
1996-08-13,42.62,43.25,42.25,43.25,864700,5.98692722688637,6.07542474337953,5.93495249497769,6.07542474337953,6155664.26705448,0.0,1.0
1996-08-14,43.375,43.875,43.125,43.5,534400,6.09298377442976,6.16321989863068,6.0578657123293,6.11054280547999,3804310.14723478,0.0,1.0
1996-08-15,42.625,43.25,42.25,43.25,423900,5.98762958812838,6.07542474337953,5.93495249497769,6.07542474337953,3017677.90309286,0.0,1.0
1996-08-16,42.625,43.0,42.625,42.875,516200,5.98762958812838,6.04030668127907,5.98762958812838,6.02274765022884,3674747.18937611,0.0,1.0
1996-08-19,43.75,43.75,43.25,43.75,461200,6.14566086758045,6.14566086758045,6.07542474337953,6.14566086758045,3283210.77826475,0.0,1.0
1996-08-20,43.25,43.75,43.25,43.62,289400,6.07542474337953,6.14566086758045,6.07542474337953,6.12739947528821,2060193.40682961,0.0,1.0
1996-08-21,43.75,43.75,43.25,43.75,442600,6.14566086758045,6.14566086758045,6.07542474337953,6.14566086758045,3150800.28287072,0.0,1.0
1996-08-22,43.25,43.75,43.25,43.625,137000,6.07542474337953,6.14566086758045,6.07542474337953,6.12810183653022,975281.605859215,0.0,1.0
1996-08-23,43.5,43.5,42.875,43.25,365100,6.11054280547999,6.11054280547999,6.02274765022884,6.07542474337953,2599089.88539562,0.0,1.0
1996-08-26,43.0,43.38,42.88,43.12,137800,6.04030668127907,6.09368613567177,6.02345001147085,6.05716335108729,980976.680929926,0.0,1.0
1996-08-27,43.12,43.38,43.0,43.25,135900,6.05716335108729,6.09368613567177,6.04030668127907,6.07542474337953,967450.877636988,0.0,1.0
1996-08-28,43.0,43.375,42.875,43.125,150300,6.04030668127907,6.09298377442976,6.02274765022884,6.0578657123293,1069962.22890978,0.0,1.0
1996-08-29,43.125,43.375,43.0,43.25,304000,6.0578657123293,6.09298377442976,6.04030668127907,6.07542474337953,2164128.52687008,0.0,1.0
1996-08-30,43.0,43.375,43.0,43.375,289600,6.04030668127907,6.09298377442976,6.04030668127907,6.09298377442976,2061617.17559729,0.0,1.0
1996-09-03,42.12,42.88,41.5,41.88,301300,5.91669110268545,6.02345001147085,5.82959830867632,5.88297776306901,2144907.64850644,0.0,1.0
1996-09-04,42.125,42.875,41.5,41.875,332200,5.91739346392747,6.02274765022884,5.82959830867632,5.88227540182701,2364879.92311263,0.0,1.0
1996-09-05,42.0,42.375,41.875,41.875,503100,5.89983443287723,5.95251152602792,5.88227540182701,5.88227540182701,3581490.33509322,0.0,1.0
1996-09-06,41.875,42.125,41.625,42.0,291400,5.88227540182701,5.91739346392747,5.84715733972655,5.89983443287723,2074431.09450639,0.0,1.0
1996-09-09,43.25,43.25,42.62,42.75,314500,6.07542474337953,6.07542474337953,5.98692722688637,6.00518861917861,2238876.38717316,0.0,1.0
1996-09-10,43.25,43.25,42.625,42.75,439200,6.07542474337953,6.07542474337953,5.98762958812838,6.00518861917861,3126596.2138202,0.0,1.0
1996-09-11,43.375,43.625,43.0,43.375,284000,6.09298377442976,6.12810183653022,6.04030668127907,6.09298377442976,2021751.65010232,0.0,1.0
1996-09-12,43.5,43.875,43.375,43.5,282600,6.11054280547999,6.16321989863068,6.09298377442976,6.11054280547999,2011785.26872857,0.0,1.0
1996-09-13,44.0,44.375,43.875,44.0,322100,6.18077892968091,6.2334560228316,6.16321989863068,6.18077892968091,2292979.60034491,0.0,1.0
1996-09-16,45.25,45.25,44.62,44.62,328600,6.35636924018321,6.35636924018321,6.26787172369005,6.26787172369005,2339252.08529444,0.0,1.0
1996-09-17,45.25,45.25,44.625,44.875,269700,6.35636924018321,6.35636924018321,6.26857408493206,6.30369214703252,1919952.18321336,0.0,1.0
1996-09-18,45.25,45.25,44.625,45.0,92800,6.35636924018321,6.35636924018321,6.26857408493206,6.32125117808275,660628.708202446,0.0,1.0
1996-09-19,44.75,45.25,44.75,45.25,552700,6.28613311598229,6.35636924018321,6.28613311598229,6.35636924018321,3934584.98947729,0.0,1.0
1996-09-20,45.625,45.875,45.25,45.625,763200,6.4090463333339,6.44416439543436,6.35636924018321,6.4090463333339,5433101.61745805,0.0,1.0
1996-09-23,47.0,47.0,45.75,45.75,466800,6.60219567488643,6.60219567488643,6.42660536438413,6.42660536438413,3323076.30375972,0.0,1.0
1996-09-24,47.0,47.0,45.75,45.75,583800,6.60219567488643,6.60219567488643,6.42660536438413,6.42660536438413,4155981.03285116,0.0,1.0
1996-09-25,47.0,47.375,46.875,47.0,582600,6.60219567488643,6.65487276803712,6.5846366438362,6.60219567488643,4147438.4202451,0.0,1.0
1996-09-26,47.0,47.125,47.0,47.0,809500,6.60219567488643,6.61975470593666,6.60219567488643,6.60219567488643,5762704.08717543,0.0,1.0
1996-09-27,48.375,48.5,47.125,47.375,682700,6.79534501643896,6.81290404748919,6.61975470593666,6.65487276803712,4860034.68846778,0.0,1.0
1996-09-30,49.25,49.5,48.62,48.75,535700,6.91825823379057,6.95337629589103,6.82976071729741,6.84802210958965,3813564.64422468,0.0,1.0
1996-10-01,49.25,49.5,48.625,49.125,374000,6.91825823379057,6.95337629589103,6.83046307853942,6.90069920274034,2662447.59555727,0.0,1.0
1996-10-02,48.62,48.88,48.38,48.88,650700,6.82976071729741,6.86628350188189,6.79604737768097,6.86628350188189,4632231.68563935,0.0,1.0
1996-10-03,48.625,49.0,48.375,48.5,390500,6.83046307853942,6.88314017169011,6.79534501643896,6.81290404748919,2779908.51889068,0.0,1.0
1996-10-04,48.625,48.875,48.375,48.875,345000,6.83046307853942,6.86558114063988,6.79534501643896,6.86558114063988,2456001.12424401,0.0,1.0
1996-10-07,47.38,48.62,47.38,48.5,595000,6.65557512927913,6.82976071729741,6.65557512927913,6.81290404748919,4235712.08384111,0.0,1.0
1996-10-08,47.12,48.0,47.0,47.0,744500,6.61905234469465,6.74266792328827,6.60219567488643,6.60219567488643,5299979.23768019,0.0,1.0
1996-10-09,47.375,48.625,47.375,48.5,826600,6.65487276803712,6.83046307853942,6.65487276803712,6.81290404748919,5884436.31681188,0.0,1.0
1996-10-10,47.125,48.0,47.0,47.0,838100,6.61975470593666,6.74266792328827,6.60219567488643,6.60219567488643,5966303.02095334,0.0,1.0
1996-10-11,46.5,47.875,46.5,47.25,462100,6.53195955068551,6.72510889223804,6.53195955068551,6.63731373698689,3289617.73771929,0.0,1.0
1996-10-14,47.12,47.25,46.62,46.62,243200,6.61905234469465,6.63731373698689,6.54881622049373,6.54881622049373,1731302.82149607,0.0,1.0
1996-10-15,47.75,47.88,47.12,47.25,247100,6.70754986118781,6.72581125348005,6.61905234469465,6.63731373698689,1759066.31246578,0.0,1.0
1996-10-16,47.125,47.25,46.625,46.625,544100,6.61975470593666,6.63731373698689,6.54951858173574,6.54951858173574,3873362.93246714,0.0,1.0
1996-10-17,47.75,47.875,47.125,47.25,745300,6.70754986118781,6.72510889223804,6.61975470593666,6.63731373698689,5305674.3127509,0.0,1.0
1996-10-18,48.125,48.625,47.5,47.75,259400,6.7602269543385,6.83046307853942,6.67243179908735,6.70754986118781,1846628.09167796,0.0,1.0
1996-10-21,49.62,49.75,48.75,48.75,464900,6.97023296569925,6.98849435799149,6.84802210958965,6.84802210958965,3309550.50046678,0.0,1.0
1996-10-22,49.88,49.88,49.12,49.62,230700,7.00675575028373,7.00675575028373,6.89999684149833,6.97023296569925,1642317.27351621,0.0,1.0
1996-10-23,49.625,49.75,48.75,48.875,404900,6.97093532694126,6.98849435799149,6.84802210958965,6.86558114063988,2882419.87016347,0.0,1.0
1996-10-24,49.875,49.875,49.125,49.625,406700,7.00605338904172,7.00605338904172,6.90069920274034,6.97093532694126,2895233.78907257,0.0,1.0
1996-10-25,49.875,50.125,49.25,49.875,335100,7.00605338904172,7.04117145114218,6.91825823379057,7.00605338904172,2385524.57024396,0.0,1.0
1996-10-28,49.25,49.75,49.12,49.38,275300,6.91825823379057,6.98849435799149,6.89999684149833,6.93651962608281,1959817.70870833,0.0,1.0
1996-10-29,50.38,50.38,48.88,49.12,460100,7.07699187448465,7.07699187448465,6.86628350188189,6.89999684149833,3275380.05004251,0.0,1.0
1996-10-30,49.25,49.75,49.125,49.375,456600,6.95660715760427,7.02723261098096,6.9389507942601,6.97426352094844,3232545.62037743,0.273,1.0
1996-10-31,50.375,50.375,48.875,49.25,435000,7.11551442770183,7.11551442770183,6.90363806757175,6.95660715760427,3079626.24805997,0.0,1.0
1996-11-01,50.125,50.25,49.5,50.25,183000,7.08020170101348,7.09785806435766,6.99191988429262,7.09785806435766,1295566.90435627,0.0,1.0
1996-11-04,50.5,50.75,49.88,50.0,209800,7.133170791046,7.16848351773435,7.0455952288589,7.06254533766931,1485300.19963904,0.0,1.0
1996-11-05,50.5,50.75,49.875,50.0,355700,7.133170791046,7.16848351773435,7.04488897432514,7.06254533766931,2518213.92283893,0.0,1.0
1996-11-06,51.0,51.25,50.5,50.75,472900,7.2037962444227,7.23910897111104,7.133170791046,7.16848351773435,3347943.10967255,0.0,1.0
1996-11-07,51.875,51.875,50.125,51.125,491400,7.32739078783191,7.32739078783191,7.08020170101348,7.22145260776687,3478915.72022223,0.0,1.0
1996-11-08,52.0,52.375,51.625,51.75,179000,7.34504715117608,7.3980162412086,7.29207806114356,7.30973442448774,1267248.50207525,0.0,1.0
1996-11-11,52.0,52.12,51.88,52.12,170400,7.34504715117608,7.36199725998649,7.32809704236568,7.36199725998649,1206363.93717108,0.0,1.0
1996-11-12,52.0,52.125,51.875,52.125,191800,7.34504715117608,7.36270351452026,7.32739078783191,7.36270351452026,1357867.38937449,0.0,1.0
1996-11-13,52.125,52.375,51.75,51.875,175700,7.36270351452026,7.3980162412086,7.30973442448774,7.32739078783191,1243885.82019342,0.0,1.0
1996-11-14,52.125,52.25,51.875,52.125,431400,7.36270351452026,7.38035987786443,7.32739078783191,7.36270351452026,3054139.68600706,0.0,1.0
1996-11-15,52.5,52.5,51.875,52.125,435700,7.41567260455278,7.41567260455278,7.32739078783191,7.36270351452026,3084581.96845915,0.0,1.0
1996-11-18,52.5,52.75,52.38,52.62,231800,7.41567260455278,7.45098533124112,7.39872249574237,7.43262271336318,1641051.4121846,0.0,1.0
1996-11-19,52.5,52.75,52.375,52.625,310800,7.41567260455278,7.45098533124112,7.3980162412086,7.43332896789695,2200339.85723457,0.0,1.0
1996-11-20,52.875,53.0,52.375,52.625,293500,7.4686416945853,7.48629805792947,7.3980162412086,7.43332896789695,2077862.7673692,0.0,1.0
1996-11-21,52.25,52.875,52.25,52.75,455600,7.38035987786443,7.4686416945853,7.38035987786443,7.45098533124112,3225466.01980718,0.0,1.0
1996-11-22,52.25,52.375,52.125,52.375,418000,7.38035987786443,7.3980162412086,7.36270351452026,7.3980162412086,2959273.03836568,0.0,1.0
1996-11-25,53.0,53.0,52.12,52.12,502000,7.48629805792947,7.48629805792947,7.36199725998649,7.36199725998649,3553959.48626691,0.0,1.0
1996-11-26,53.0,53.0,52.125,52.25,646900,7.48629805792947,7.48629805792947,7.36270351452026,7.38035987786443,4579793.60889655,0.0,1.0
1996-11-27,53.75,53.875,52.5,53.25,304100,7.59223623799451,7.60989260133868,7.41567260455278,7.52161078461782,2152906.53341388,0.0,1.0
1996-11-29,53.12,53.88,53.12,53.62,120300,7.50324816673987,7.61059885587245,7.50324816673987,7.57387362011657,851675.948601414,0.0,1.0
1996-12-02,53.25,53.25,52.25,52.88,410100,7.52161078461782,7.52161078461782,7.38035987786443,7.46934794911906,2903344.19386068,0.0,1.0
1996-12-03,52.12,54.0,52.12,53.25,452900,7.36199725998649,7.62754896468285,7.36199725998649,7.52161078461782,3206351.0982675,0.0,1.0
1996-12-04,51.62,52.0,51.0,52.0,683800,7.2913718066098,7.34504715117608,7.2037962444227,7.34504715117608,4841030.86993887,0.0,1.0
1996-12-05,50.38,51.25,50.12,51.25,1078200,7.1162206822356,7.23910897111104,7.07949544647972,7.23910897111104,7633225.33484658,0.0,1.0
1996-12-06,50.38,50.38,49.5,49.88,760800,7.1162206822356,7.1162206822356,6.99191988429262,7.0455952288589,5386160.11384834,0.0,1.0
1996-12-09,50.12,50.25,49.88,50.12,653400,7.07949544647972,7.09785806435766,7.0455952288589,7.07949544647972,4625811.01260319,0.0,1.0
1996-12-10,49.88,50.62,49.88,50.25,660400,7.0455952288589,7.15012089985641,7.0455952288589,7.09785806435766,4675368.21659496,0.0,1.0
1996-12-11,50.75,50.88,49.0,49.5,586600,7.16848351773435,7.18684613561229,6.92129443091592,6.99191988429262,4152893.6945103,0.0,1.0
1996-12-12,49.5,51.5,49.5,51.5,429600,6.99191988429262,7.27442169779939,6.99191988429262,7.27442169779939,3041396.40498061,0.0,1.0
1996-12-13,49.5,49.62,48.75,49.25,536200,6.99191988429262,7.00886999310302,6.88598170422758,6.95660715760427,3796081.82576956,0.0,1.0
1996-12-16,49.25,49.88,48.75,49.5,460700,6.95660715760427,7.0455952288589,6.88598170422758,6.99191988429262,3261571.98271547,0.0,1.0
1996-12-17,48.88,49.25,48.38,48.88,498500,6.90434432210552,6.95660715760427,6.83371886872883,6.90434432210552,3529180.88427103,0.0,1.0
1996-12-18,49.0,49.81,48.88,48.88,353000,6.92129443091592,7.03570766538617,6.90434432210552,6.90434432210552,2499099.00129924,0.0,1.0
1996-12-19,50.12,50.5,49.12,49.12,627900,7.07949544647972,7.133170791046,6.93824453972633,6.93824453972633,4445281.19806174,0.0,1.0
1996-12-20,50.38,51.5,50.38,51.5,1181900,7.1162206822356,7.27442169779939,7.1162206822356,7.27442169779939,8367379.9139818,0.0,1.0
1996-12-23,51.0,51.25,50.25,50.25,263900,7.2037962444227,7.23910897111104,7.09785806435766,7.09785806435766,1868306.59048972,0.0,1.0
1996-12-24,51.12,51.25,51.0,51.12,96700,7.2207463532331,7.23910897111104,7.2037962444227,7.2207463532331,684597.375143447,0.0,1.0
1996-12-26,51.38,51.5,51.0,51.0,325100,7.25747158898898,7.27442169779939,7.2037962444227,7.2037962444227,2301578.14538919,0.0,1.0
1996-12-27,51.38,52.0,51.38,51.5,340400,7.25747158898898,7.34504715117608,7.25747158898898,7.27442169779939,2409896.03411406,0.0,1.0
1996-12-30,51.0,51.75,50.88,51.5,381900,7.2037962444227,7.30973442448774,7.18684613561229,7.27442169779939,2703699.45777955,0.0,1.0
1996-12-31,49.75,51.0,49.75,51.0,218100,7.02723261098096,7.2037962444227,7.02723261098096,7.2037962444227,1544060.88437214,0.0,1.0
1997-01-02,49.25,50.13,49.0,49.88,578700,6.95660715760427,7.08090795554725,6.92129443091592,7.0455952288589,4096964.8500053,0.0,1.0
1997-01-03,49.88,50.0,49.5,49.5,199900,7.0455952288589,7.06254533766931,6.99191988429262,6.99191988429262,1415212.15399354,0.0,1.0
1997-01-06,49.63,50.13,49.5,49.88,696800,7.01028250217056,7.08090795554725,6.99191988429262,7.0455952288589,4933065.67735216,0.0,1.0
1997-01-07,49.38,49.5,49.13,49.38,335100,6.97496977548221,6.99191988429262,6.93965704879386,6.97496977548221,2372374.15109172,0.0,1.0
1997-01-08,49.25,49.88,49.13,49.25,430500,6.95660715760427,7.0455952288589,6.93965704879386,6.95660715760427,3047768.04549384,0.0,1.0
1997-01-09,50.5,50.88,49.25,49.75,600200,7.133170791046,7.18684613561229,6.95660715760427,7.02723261098096,4249176.26226574,0.0,1.0
1997-01-10,50.5,50.75,50.0,50.13,731500,7.133170791046,7.16848351773435,7.06254533766931,7.08090795554725,5178727.81713994,0.0,1.0
1997-01-13,50.63,50.88,50.25,50.88,285500,7.15153340892394,7.18684613561229,7.09785806435766,7.18684613561229,2021225.96280718,0.0,1.0
1997-01-14,51.5,51.88,50.88,50.88,372300,7.27442169779939,7.32809704236568,7.18684613561229,7.18684613561229,2635735.29230512,0.0,1.0
1997-01-15,51.0,51.63,50.75,51.25,482500,7.2037962444227,7.29278431567733,7.16848351773435,7.23910897111104,3415907.27514698,0.0,1.0
1997-01-16,51.13,51.38,50.63,51.25,259600,7.22215886230064,7.25747158898898,7.15153340892394,7.23910897111104,1837864.30803763,0.0,1.0
1997-01-17,51.25,51.5,51.13,51.25,372100,7.23910897111104,7.27442169779939,7.22215886230064,7.23910897111104,2634319.37219107,0.0,1.0
1997-01-20,51.38,51.38,51.13,51.25,218900,7.25747158898898,7.25747158898898,7.22215886230064,7.23910897111104,1549724.56482834,0.0,1.0
1997-01-21,51.75,51.88,50.88,50.88,465000,7.30973442448774,7.32809704236568,7.18684613561229,7.18684613561229,3292014.26516756,0.0,1.0
1997-01-22,51.63,52.0,51.5,51.75,262700,7.29278431567733,7.34504715117608,7.27442169779939,7.30973442448774,1859811.06980541,0.0,1.0
1997-01-23,50.88,51.75,50.38,51.0,585400,7.18684613561229,7.30973442448774,7.1162206822356,7.2037962444227,4144398.173826,0.0,1.0
1997-01-24,50.25,50.75,50.13,50.75,421700,7.09785806435766,7.16848351773435,7.08090795554725,7.16848351773435,2985467.56047561,0.0,1.0
1997-01-27,50.13,50.75,50.13,50.25,368900,7.08090795554725,7.16848351773435,7.08090795554725,7.09785806435766,2611664.65036626,0.0,1.0
1997-01-28,50.5,51.0,50.38,50.5,285400,7.133170791046,7.2037962444227,7.1162206822356,7.133170791046,2020518.00275015,0.0,1.0
1997-01-29,50.75,51.38,50.38,50.38,359600,7.20704501527802,7.29651178098492,7.15450104176762,7.15450104176762,2532202.86002279,0.273,1.0
1997-01-30,51.63,51.63,50.75,51.0,321500,7.33201446578925,7.33201446578925,7.20704501527802,7.24254770008235,2263913.29114941,0.0,1.0
1997-01-31,50.5,51.88,50.13,51.88,435500,7.1715423304737,7.36751715059357,7.1189983569633,7.36751715059357,3066669.48147921,0.0,1.0
1997-02-03,50.75,51.13,50.13,50.63,520700,7.20704501527802,7.2610090961806,7.1189983569633,7.19000372657195,3666624.10793623,0.0,1.0
1997-02-04,51.38,51.5,50.75,50.88,158600,7.29651178098492,7.313553069691,7.20704501527802,7.22550641137627,1116816.94549392,0.0,1.0
1997-02-05,51.13,51.75,51.0,51.5,377200,7.2610090961806,7.34905575449533,7.24254770008235,7.313553069691,2656137.14905616,0.0,1.0
1997-02-06,50.88,51.25,50.75,50.88,442600,7.22550641137627,7.27805038488667,7.20704501527802,7.22550641137627,3116665.70035063,0.0,1.0
1997-02-07,51.75,51.75,50.75,51.13,262200,7.34905575449533,7.34905575449533,7.20704501527802,7.2610090961806,1846339.23775855,0.0,1.0
1997-02-10,51.75,52.0,51.5,51.75,294200,7.34905575449533,7.38455843929965,7.313553069691,7.34905575449533,2071674.30872832,0.0,1.0
1997-02-11,52.5,52.88,52.0,52.0,544000,7.4555638089083,7.50952788981088,7.38455843929965,7.38455843929965,3830696.20648609,0.0,1.0
1997-02-12,53.25,53.25,52.5,52.63,353500,7.56207186332128,7.56207186332128,7.4555638089083,7.47402520500655,2489248.36211918,0.0,1.0
1997-02-13,53.0,53.63,53.0,53.38,328200,7.52656917851695,7.61603594422385,7.52656917851695,7.58053325941953,2311092.8216337,0.0,1.0
1997-02-14,53.25,53.63,53.0,53.5,473600,7.56207186332128,7.61603594422385,7.52656917851695,7.5975745481256,3334959.05035259,0.0,1.0
1997-02-18,53.88,54.0,53.0,53.75,558300,7.65153862902818,7.66857991773425,7.52656917851695,7.63307723292993,3931392.8163257,0.0,1.0
1997-02-19,53.25,53.75,53.13,53.5,400700,7.56207186332128,7.63307723292993,7.5450305746152,7.5975745481256,2821617.59179959,0.0,1.0
1997-02-20,54.25,55.25,53.13,53.5,527200,7.70408260253858,7.84609334175588,7.5450305746152,7.5975745481256,3712395.29422696,0.0,1.0
1997-02-21,54.25,55.13,54.13,54.38,334500,7.70408260253858,7.8290520530498,7.6870413138325,7.72254399863683,2355455.66373088,0.0,1.0
1997-02-24,54.38,54.38,53.88,54.13,363300,7.72254399863683,7.72254399863683,7.65153862902818,7.6870413138325,2558257.22760367,0.0,1.0
1997-02-25,54.25,54.63,54.13,54.13,387300,7.70408260253858,7.75804668344115,7.6870413138325,7.6870413138325,2727258.530831,0.0,1.0
1997-02-26,53.38,54.25,53.0,54.25,353300,7.58053325941953,7.70408260253858,7.52656917851695,7.70408260253858,2487840.01792561,0.0,1.0
1997-02-27,53.38,53.63,53.0,53.13,217300,7.58053325941953,7.61603594422385,7.52656917851695,7.5450305746152,1530165.96630409,0.0,1.0
1997-02-28,53.0,53.25,52.63,53.13,397500,7.52656917851695,7.56207186332128,7.47402520500655,7.5450305746152,2799084.08470261,0.0,1.0
1997-03-03,53.0,53.38,52.38,52.5,347200,7.52656917851695,7.58053325941953,7.43852252020223,7.4555638089083,2444885.520022,0.0,1.0
1997-03-04,52.88,53.38,52.75,53.25,320700,7.50952788981088,7.58053325941953,7.49106649371263,7.56207186332128,2258279.91437516,0.0,1.0
1997-03-05,53.5,53.5,52.88,52.88,333100,7.5975745481256,7.5975745481256,7.50952788981088,7.50952788981088,2345597.25437595,0.0,1.0
1997-03-06,53.38,53.75,53.13,53.38,352300,7.58053325941953,7.63307723292993,7.5450305746152,7.58053325941953,2480798.29695781,0.0,1.0
1997-03-07,53.75,54.38,53.38,53.5,383500,7.63307723292993,7.72254399863683,7.58053325941953,7.5975745481256,2700499.99115334,0.0,1.0
1997-03-10,54.75,55.13,53.63,54.88,401600,7.77508797214723,7.8290520530498,7.61603594422385,7.79354936824548,2827955.14067061,0.0,1.0
1997-03-11,55.0,55.5,54.75,55.25,389500,7.81059065695155,7.8815960265602,7.77508797214723,7.84609334175588,2742750.31696017,0.0,1.0
1997-03-12,54.75,55.38,54.63,55.13,496900,7.77508797214723,7.86455473785413,7.75804668344115,7.8290520530498,3499031.14890246,0.0,1.0
1997-03-13,53.88,54.75,53.88,54.5,312500,7.65153862902818,7.77508797214723,7.65153862902818,7.7395852873429,2200537.80243916,0.0,1.0
1997-03-14,55.0,55.25,54.13,54.25,391000,7.81059065695155,7.84609334175588,7.6870413138325,7.70408260253858,2753312.89841188,0.0,1.0
1997-03-17,55.38,55.88,55.0,55.13,636500,7.86455473785413,7.93556010746278,7.81059065695155,7.8290520530498,4482055.39600808,0.0,1.0
1997-03-18,56.0,56.38,55.5,55.5,626200,7.95260139616885,8.00656547707143,7.8815960265602,7.8815960265602,4409525.67003969,0.0,1.0
1997-03-19,56.75,57.38,55.75,55.88,874600,8.05910945058183,8.14857621628873,7.91709871136453,7.93556010746278,6158689.15844252,0.0,1.0
1997-03-20,54.88,56.38,54.75,56.0,764700,7.79354936824548,8.00656547707143,7.77508797214723,7.95260139616885,5384804.02408072,0.0,1.0
1997-03-21,55.0,55.25,54.5,55.13,978000,7.81059065695155,7.84609334175588,7.7395852873429,7.8290520530498,6886803.1065136,0.0,1.0
1997-03-24,56.13,56.25,55.0,55.13,329300,7.9710627922671,7.98810408097318,7.81059065695155,7.8290520530498,2318838.71469829,0.0,1.0
1997-03-25,56.5,56.88,56.13,56.25,397200,8.0236067657775,8.07757084668008,7.9710627922671,7.98810408097318,2796971.56841227,0.0,1.0
1997-03-26,57.0,57.38,56.25,56.25,564300,8.09461213538616,8.14857621628873,7.98810408097318,7.98810408097318,3973643.14213253,0.0,1.0
1997-03-27,55.63,57.25,55.13,57.25,470300,7.90005742265845,8.13011482019048,7.8290520530498,8.13011482019048,3311721.37115884,0.0,1.0
1997-03-31,54.25,55.88,53.88,55.5,536000,7.70408260253858,7.93556010746278,7.65153862902818,7.8815960265602,3774362.43874364,0.0,1.0
1997-04-01,55.0,55.13,54.13,54.25,423400,7.81059065695155,7.8290520530498,7.6870413138325,7.70408260253858,2981464.65776877,0.0,1.0
1997-04-02,54.25,54.75,53.5,54.5,660100,7.70408260253858,7.77508797214723,7.5975745481256,7.7395852873429,4648240.01084828,0.0,1.0
1997-04-03,53.63,54.13,53.38,54.0,405200,7.61603594422385,7.6870413138325,7.58053325941953,7.66857991773425,2853305.33615471,0.0,1.0
1997-04-04,53.38,53.63,52.38,53.0,580100,7.58053325941953,7.61603594422385,7.43852252020223,7.52656917851695,4084902.33342386,0.0,1.0
1997-04-07,53.38,53.63,53.0,53.5,418200,7.58053325941953,7.61603594422385,7.52656917851695,7.5975745481256,2944847.70873618,0.0,1.0
1997-04-08,53.0,53.38,52.88,53.13,357300,7.52656917851695,7.58053325941953,7.50952788981088,7.5450305746152,2516006.90179684,0.0,1.0
1997-04-09,53.0,53.5,52.88,53.25,316600,7.52656917851695,7.5975745481256,7.50952788981088,7.56207186332128,2229408.85840716,0.0,1.0
1997-04-10,53.13,53.75,52.88,53.0,268000,7.5450305746152,7.63307723292993,7.50952788981088,7.52656917851695,1887181.21937182,0.0,1.0
1997-04-11,51.88,53.25,51.88,52.75,337300,7.36751715059357,7.56207186332128,7.36751715059357,7.49106649371263,2375172.48244073,0.0,1.0
1997-04-14,52.5,53.13,51.5,51.75,318600,7.4555638089083,7.5450305746152,7.313553069691,7.34905575449533,2243492.30034277,0.0,1.0
1997-04-15,55.0,55.13,53.0,53.5,682600,7.81059065695155,7.8290520530498,7.52656917851695,7.5975745481256,4806678.73262391,0.0,1.0
1997-04-16,57.5,57.5,54.5,55.0,994800,8.16561750499481,8.16561750499481,7.7395852873429,7.81059065695155,7005104.01877272,0.0,1.0
1997-04-17,56.75,57.0,56.25,56.75,546300,8.05910945058183,8.09461213538616,7.98810408097318,8.05910945058183,3846892.16471204,0.0,1.0
1997-04-18,57.0,57.38,56.75,57.13,470000,8.09461213538616,8.14857621628873,8.05910945058183,8.1130735314844,3309608.85486849,0.0,1.0
1997-04-21,57.13,58.0,56.88,57.13,497000,8.1130735314844,8.23662287460346,8.07757084668008,8.1130735314844,3499735.32099924,0.0,1.0
1997-04-22,57.25,57.38,56.88,57.0,499500,8.13011482019048,8.14857621628873,8.07757084668008,8.09461213538616,3517339.62341875,0.0,1.0
1997-04-23,57.25,57.38,57.0,57.25,584300,8.13011482019048,8.14857621628873,8.09461213538616,8.13011482019048,4114477.56148864,0.0,1.0
1997-04-24,56.88,57.38,56.63,57.38,406900,8.07757084668008,8.14857621628873,8.04206816187575,8.14857621628873,2865276.26179998,0.0,1.0
1997-04-25,56.63,56.88,56.5,56.75,353800,8.04206816187575,8.07757084668008,8.0236067657775,8.05910945058183,2491360.87840952,0.0,1.0
1997-04-28,56.88,57.13,56.38,56.38,409300,8.07757084668008,8.1130735314844,8.00656547707143,8.00656547707143,2882176.39212271,0.0,1.0
1997-04-29,57.63,57.63,56.88,57.5,435800,8.18407890109306,8.18407890109306,8.07757084668008,8.16561750499481,3068781.99776955,0.0,1.0
1997-04-30,57.63,58.25,57.0,57.25,527200,8.22284783289938,8.31131157845547,8.13295725273754,8.16862811788113,3694892.16113672,0.273,1.0
1997-05-01,56.88,57.5,56.25,57.25,322200,8.11583523746862,8.20429898302471,8.02594465730679,8.16862811788113,2258145.39893447,0.0,1.0
1997-05-02,57.13,57.38,56.13,57.0,545700,8.15150610261221,8.18717696775579,8.00882264203786,8.13295725273754,3824549.79577449,0.0,1.0
1997-05-05,58.38,58.75,57.13,57.13,575600,8.32986042833014,8.38265330874264,8.15150610261221,8.15150610261221,4034104.56743228,0.0,1.0
1997-05-06,59.0,59.25,58.0,58.38,466700,8.41832417388623,8.45399503902981,8.27564071331189,8.32986042833014,3270876.65326728,0.0,1.0
1997-05-07,58.5,59.5,58.25,59.25,261900,8.34698244359906,8.4896659041734,8.31131157845547,8.45399503902981,1835531.59522327,0.0,1.0
1997-05-08,59.0,59.38,58.25,58.75,460100,8.41832417388623,8.47254388890448,8.31131157845547,8.38265330874264,3224620.41604515,0.0,1.0
1997-05-09,59.0,59.38,58.5,59.13,372700,8.41832417388623,8.47254388890448,8.34698244359906,8.43687302376089,2612075.69889161,0.0,1.0
1997-05-12,60.25,60.38,59.25,59.5,494200,8.59667849960416,8.61522734947882,8.45399503902981,8.4896659041734,3463610.97502611,0.0,1.0
1997-05-13,59.88,60.5,59.75,60.5,554300,8.54388561919165,8.63234936474774,8.52533676931698,8.63234936474774,3884823.07457907,0.0,1.0
1997-05-14,60.38,60.75,60.13,60.25,830200,8.61522734947882,8.66802022989133,8.57955648433524,8.59667849960416,5818473.96087957,0.0,1.0
1997-05-15,61.13,61.25,60.0,60.38,426500,8.72223994490958,8.7393619601785,8.56100763446057,8.61522734947882,2989134.11745981,0.0,1.0
1997-05-16,60.75,61.25,60.63,61.0,572300,8.66802022989133,8.7393619601785,8.65089821462241,8.70369109503491,4010976.44882122,0.0,1.0
1997-05-19,60.38,60.88,60.38,60.5,381300,8.61522734947882,8.68656907976599,8.61522734947882,8.63234936474774,2672348.97769619,0.0,1.0
1997-05-20,59.88,60.13,59.25,60.13,503300,8.54388561919165,8.57955648433524,8.45399503902981,8.57955648433524,3527388.51422631,0.0,1.0
1997-05-21,59.5,60.38,59.0,60.0,301300,8.4896659041734,8.61522734947882,8.41832417388623,8.56100763446057,2111667.31439775,0.0,1.0
1997-05-22,59.88,60.0,59.38,60.0,475100,8.54388561919165,8.56100763446057,8.47254388890448,8.56100763446057,3329748.22791361,0.0,1.0
1997-05-23,60.5,61.5,59.88,60.13,213800,8.63234936474774,8.77503282532209,8.54388561919165,8.57955648433524,1498421.74516508,0.0,1.0
1997-05-27,61.0,61.0,59.88,60.13,439000,8.70369109503491,8.70369109503491,8.54388561919165,8.57955648433524,3076740.62735019,0.0,1.0
1997-05-28,59.88,60.88,59.63,60.5,372200,8.54388561919165,8.68656907976599,8.50821475404806,8.63234936474774,2608571.43849599,0.0,1.0
1997-05-29,60.38,60.63,59.5,59.63,326700,8.61522734947882,8.65089821462241,8.4896659041734,8.50821475404806,2289683.74249501,0.0,1.0
1997-05-30,60.38,60.75,60.0,60.5,247600,8.61522734947882,8.66802022989133,8.56100763446057,8.63234936474774,1735309.74790867,0.0,1.0
1997-06-02,59.5,60.38,59.5,60.38,539900,8.4896659041734,8.61522734947882,8.4896659041734,8.61522734947882,3783900.37518535,0.0,1.0
1997-06-03,59.63,60.25,59.38,59.38,449900,8.50821475404806,8.59667849960416,8.47254388890448,8.47254388890448,3153133.50397461,0.0,1.0
1997-06-04,59.88,60.88,59.25,59.38,586600,8.54388561919165,8.68656907976599,8.45399503902981,8.47254388890448,4111198.29613581,0.0,1.0
1997-06-05,60.38,61.5,59.88,60.0,546900,8.61522734947882,8.77503282532209,8.54388561919165,8.56100763446057,3832960.02072396,0.0,1.0
1997-06-06,61.63,61.88,60.25,60.63,215200,8.79358167519675,8.82925254034034,8.59667849960416,8.65089821462241,1508233.6742728,0.0,1.0
1997-06-09,60.38,61.88,60.38,61.5,336800,8.61522734947882,8.82925254034034,8.61522734947882,8.77503282532209,2360469.80248643,0.0,1.0
1997-06-10,61.38,61.75,60.5,60.63,272500,8.75791081005316,8.81070369046567,8.63234936474774,8.65089821462241,1909821.91561031,0.0,1.0
1997-06-11,61.38,62.13,61.38,61.5,333900,8.75791081005316,8.86492340548392,8.75791081005316,8.77503282532209,2340145.09219187,0.0,1.0
1997-06-12,62.0,62.38,61.5,61.75,254800,8.84637455560926,8.90059427062751,8.77503282532209,8.81070369046567,1785771.09760553,0.0,1.0
1997-06-13,62.38,63.13,62.13,62.38,451900,8.90059427062751,9.00760686605826,8.86492340548392,8.90059427062751,3167150.54555706,0.0,1.0
1997-06-16,62.38,62.75,62.38,62.38,289100,8.90059427062751,8.95338715104001,8.90059427062751,8.90059427062751,2026163.36074474,0.0,1.0
1997-06-17,62.0,62.88,61.38,62.13,332000,8.84637455560926,8.97193600091468,8.75791081005316,8.86492340548392,2326828.90268853,0.0,1.0
1997-06-18,62.5,63.38,61.88,62.25,419400,8.91771628589643,9.04327773120185,8.82925254034034,8.88204542075284,2939373.61984207,0.0,1.0
1997-06-19,64.13,64.88,62.5,63.25,628400,9.15029032663261,9.25730292206336,8.91771628589643,9.02472888132719,4404154.46520925,0.0,1.0
1997-06-20,64.75,65.5,64.25,64.63,792800,9.2387540721887,9.34576666761946,9.16741234190153,9.22163205691978,5556355.28328754,0.0,1.0
1997-06-23,62.25,65.0,62.0,64.25,374200,8.88204542075284,9.27442493733228,8.84637455560926,9.16741234190153,2622588.48007846,0.0,1.0
1997-06-24,64.0,65.13,62.63,62.88,654400,9.13174147675794,9.29297378720695,8.93626513577109,8.97193600091468,4586376.00578124,0.0,1.0
1997-06-25,63.5,65.25,63.5,64.0,412700,9.06039974647077,9.31009580247587,9.06039974647077,9.13174147675794,2892416.53054083,0.0,1.0
1997-06-26,63.88,64.75,63.0,63.13,361600,9.11461946148902,9.2387540721887,8.9890580161836,9.00760686605826,2534281.11810895,0.0,1.0
1997-06-27,64.38,65.0,64.38,64.38,315800,9.18596119177619,9.27442493733228,9.18596119177619,9.18596119177619,2213290.86587059,0.0,1.0
1997-06-30,64.25,64.88,64.0,64.63,282200,9.16741234190153,9.25730292206336,9.13174147675794,9.22163205691978,1977804.56728525,0.0,1.0
1997-07-01,64.13,64.88,64.0,64.13,428300,9.15029032663261,9.25730292206336,9.13174147675794,9.15029032663261,3001749.45488402,0.0,1.0
1997-07-02,64.25,65.25,64.25,64.75,344900,9.16741234190153,9.31009580247587,9.16741234190153,9.2387540721887,2417238.8208954,0.0,1.0
1997-07-03,65.75,66.13,64.75,65.0,329000,9.38143753276304,9.43565724778129,9.2387540721887,9.27442493733228,2305803.34031484,0.0,1.0
1997-07-07,66.25,66.63,65.75,66.25,790400,9.45277926305021,9.50699897806846,9.38143753276304,9.45277926305021,5539534.83338859,0.0,1.0
1997-07-08,66.25,67.0,66.0,66.25,1123100,9.45277926305021,9.55979185848097,9.41710839790663,9.45277926305021,7871269.70063098,0.0,1.0
1997-07-09,65.5,66.5,65.38,66.13,1090800,9.34576666761946,9.4884501281938,9.32864465235054,9.43565724778129,7644894.47907423,0.0,1.0
1997-07-10,65.5,65.63,65.0,65.25,1037300,9.34576666761946,9.36431551749412,9.27442493733228,9.31009580247587,7269938.6167434,0.0,1.0
1997-07-11,66.0,66.13,64.75,65.0,1201300,9.41710839790663,9.43565724778129,9.2387540721887,9.27442493733228,8419336.02650521,0.0,1.0
1997-07-14,67.13,67.38,66.88,67.25,417400,9.57834070835563,9.61401157349922,9.54266984321205,9.59546272362456,2925356.57825961,0.0,1.0
1997-07-15,66.75,67.25,66.63,67.13,313200,9.52412099333739,9.59546272362456,9.50699897806846,9.57834070835563,2195068.71181339,0.0,1.0
1997-07-16,68.0,68.75,67.63,68.5,440100,9.70247531905531,9.80948791448607,9.64968243864281,9.77381704934248,3084450.00022055,0.0,1.0
1997-07-17,67.13,67.75,67.0,67.63,226800,9.57834070835563,9.66680445391173,9.55979185848097,9.64968243864281,1589532.51545108,0.0,1.0
1997-07-18,66.0,66.75,65.75,66.5,491200,9.41710839790663,9.52412099333739,9.38143753276304,9.4884501281938,3442585.41265242,0.0,1.0
1997-07-21,65.75,66.0,65.25,65.38,404400,9.38143753276304,9.41710839790663,9.31009580247587,9.32864465235054,2834245.80797362,0.0,1.0
1997-07-22,67.25,67.25,65.63,65.88,497400,9.59546272362456,9.59546272362456,9.36431551749412,9.39998638263771,3486038.24155805,0.0,1.0
1997-07-23,67.0,67.25,66.88,67.13,379700,9.55979185848097,9.59546272362456,9.54266984321205,9.57834070835563,2661135.34443022,0.0,1.0
1997-07-24,68.63,69.25,67.13,67.56,508300,9.79236589921715,9.88082964477324,9.57834070835563,9.6396945964026,3562431.11818247,0.0,1.0
1997-07-25,68.88,69.38,67.13,67.13,419100,9.82803676436073,9.89937849464791,9.57834070835563,9.57834070835563,2937271.06360471,0.0,1.0
1997-07-28,69.5,69.88,69.25,69.63,313000,9.91650050991683,9.97072022493508,9.88082964477324,9.93504935979149,2193667.00765515,0.0,1.0
1997-07-29,70.75,70.75,70.13,70.38,677800,10.0948548356348,10.0948548356348,10.0063910900787,10.0420619552222,4750375.39229602,0.0,1.0
1997-07-30,71.63,71.63,70.13,70.38,294500,10.259368865677,10.259368865677,10.0445279708212,10.0803347866305,2056172.77984555,0.273,1.0
1997-07-31,70.38,70.81,70.0,70.56,488300,10.0803347866305,10.1419225098225,10.0259084266004,10.1061156940132,3409267.12529233,0.0,1.0
1997-08-01,69.94,70.5,69.25,69.5,373000,10.0173147908062,10.097522058219,9.91848797917256,9.95429479498184,2604252.79077213,0.0,1.0
1997-08-04,69.88,70.63,69.88,70.0,450600,10.008721155012,10.1161416024398,10.008721155012,10.0259084266004,3146049.0818282,0.0,1.0
1997-08-05,70.5,70.63,69.63,70.0,330800,10.097522058219,10.1161416024398,9.97291433920267,10.0259084266004,2309616.14795555,0.0,1.0
1997-08-06,69.75,71.0,69.75,70.75,341600,9.99010161079113,10.1691356898376,9.99010161079113,10.1333288740283,2385020.7864015,0.0,1.0
1997-08-07,69.63,70.88,69.63,69.88,261900,9.97291433920267,10.1519484182491,9.97291433920267,10.008721155012,1828562.48231427,0.0,1.0
1997-08-08,67.0,69.63,66.75,69.5,596300,9.59622663688897,9.97291433920267,9.56041982107969,9.95429479498184,4163313.50975181,0.0,1.0
1997-08-11,68.88,69.13,66.88,67.38,325800,9.86549389177481,9.9013007075841,9.57903936530052,9.65065299691909,2274706.59311947,0.0,1.0
1997-08-12,67.75,69.0,67.63,68.63,176500,9.70364708431683,9.88268116336327,9.68645981272838,9.82968707596553,1232307.28571389,0.0,1.0
1997-08-13,66.0,68.25,66.0,67.75,528700,9.45299937365182,9.77526071593541,9.45299937365182,9.70364708431683,3691336.3283679,0.0,1.0
1997-08-14,67.0,67.13,66.13,66.25,270100,9.59622663688897,9.6148461811098,9.47161891787265,9.48880618946111,1885814.15224545,0.0,1.0
1997-08-15,65.38,67.0,65.25,66.88,296800,9.36419847044479,9.59622663688897,9.34557892622396,9.57903936530052,2072231.17507016,0.0,1.0
1997-08-18,65.13,65.63,64.25,65.13,393600,9.3283916546355,9.40000528625408,9.20235166298681,9.3283916546355,2748080.15669682,0.0,1.0
1997-08-19,65.25,65.25,64.38,65.25,421400,9.34557892622396,9.34557892622396,9.22097120720764,9.34557892622396,2942177.28158546,0.0,1.0
1997-08-20,65.88,65.88,65.0,65.75,466900,9.43581210206337,9.43581210206337,9.30977211041468,9.41719255784254,3259854.23059386,0.0,1.0
1997-08-21,63.25,65.75,63.0,65.38,491500,9.05912439974967,9.41719255784254,9.02331758394038,9.36419847044479,3431609.24038741,0.0,1.0
1997-08-22,64.13,64.63,62.63,62.88,439000,9.18516439139836,9.25677802301693,8.97032349654263,9.00613031235192,3065058.91460849,0.0,1.0
1997-08-25,64.88,65.75,64.38,64.75,506600,9.29258483882622,9.41719255784254,9.22097120720764,9.27396529460539,3537036.09599239,0.0,1.0
1997-08-26,64.38,65.38,64.38,65.0,430800,9.22097120720764,9.36419847044479,9.22097120720764,9.30977211041468,3007807.24467731,0.0,1.0
1997-08-27,64.63,65.0,64.38,64.5,464000,9.25677802301693,9.30977211041468,9.22097120720764,9.2381584787961,3239606.68878893,0.0,1.0
1997-08-28,64.88,65.75,64.5,64.63,608900,9.29258483882622,9.41719255784254,9.2381584787961,9.25677802301693,4251285.58793874,0.0,1.0
1997-08-29,64.5,65.0,64.13,64.75,236500,9.2381584787961,9.30977211041468,9.18516439139836,9.27396529460539,1651221.94374694,0.0,1.0
1997-09-02,66.38,66.5,64.13,65.25,549300,9.50742573368194,9.5246130052704,9.18516439139836,9.34557892622396,3835163.69429258,0.0,1.0
1997-09-03,66.63,67.5,66.25,66.63,451600,9.54323254949123,9.66784026850755,9.48880618946111,9.54323254949123,3153030.99279543,0.0,1.0
1997-09-04,67.0,67.0,66.38,66.38,268800,9.59622663688897,9.59622663688897,9.50742573368194,9.50742573368194,1876737.66798807,0.0,1.0
1997-09-05,67.0,67.88,66.38,67.25,269800,9.59622663688897,9.72226662853766,9.50742573368194,9.63203345269826,1883719.57895529,0.0,1.0
1997-09-08,67.0,67.75,67.0,67.5,232000,9.59622663688897,9.70364708431683,9.59622663688897,9.66784026850755,1619803.34439446,0.0,1.0
1997-09-09,67.75,68.0,66.88,66.88,350600,9.70364708431683,9.73945390012612,9.57903936530052,9.57903936530052,2447857.98510646,0.0,1.0
1997-09-10,66.75,68.13,66.5,67.75,330100,9.56041982107969,9.75807344434695,9.5246130052704,9.70364708431683,2304728.8102785,0.0,1.0
1997-09-11,67.13,67.25,66.13,66.63,320700,9.6148461811098,9.63203345269826,9.47161891787265,9.54323254949123,2239098.84718666,0.0,1.0
1997-09-12,68.75,68.88,66.63,67.38,313300,9.84687434755398,9.86549389177481,9.54323254949123,9.65065299691909,2187432.70602925,0.0,1.0
1997-09-15,69.38,70.13,68.25,68.5,450800,9.93710752339339,10.0445279708212,9.77526071593541,9.8110675317447,3147445.46402166,0.0,1.0
1997-09-16,72.0,72.5,69.88,70.63,522200,10.3123629530747,10.3839765846933,10.008721155012,10.1161416024398,3645953.90708099,0.0,1.0
1997-09-17,70.0,72.25,70.0,72.0,1075500,10.0259084266004,10.348169768884,10.0259084266004,10.3123629530747,7509045.24524246,0.0,1.0
1997-09-18,70.25,70.63,69.5,70.0,391700,10.0617152424097,10.1161416024398,9.95429479498184,10.0259084266004,2734814.5258591,0.0,1.0
1997-09-19,69.5,70.0,69.13,69.25,648500,9.95429479498184,10.0259084266004,9.9013007075841,9.91848797917256,4527769.26224056,0.0,1.0
1997-09-22,69.63,69.88,69.0,69.75,635900,9.97291433920267,10.008721155012,9.88268116336327,9.99010161079113,4439797.18405362,0.0,1.0
1997-09-23,68.5,69.88,68.0,69.13,322600,9.8110675317447,10.008721155012,9.73945390012612,9.9013007075841,2252364.47802437,0.0,1.0
1997-09-24,69.13,69.88,68.25,68.38,381800,9.9013007075841,10.008721155012,9.77526071593541,9.79388026015624,2665693.60728365,0.0,1.0
1997-09-25,68.5,70.25,68.5,69.5,459500,9.8110675317447,10.0617152424097,9.8110675317447,9.95429479498184,3208188.08943645,0.0,1.0
1997-09-26,67.5,69.25,66.0,68.75,525400,9.66784026850755,9.91848797917256,9.45299937365182,9.84687434755398,3668296.02217608,0.0,1.0
1997-09-29,68.25,68.63,67.25,67.5,546800,9.77526071593541,9.82968707596553,9.63203345269826,9.66784026850755,3817708.91687454,0.0,1.0
1997-09-30,66.25,68.75,66.0,68.0,395100,9.48880618946111,9.84687434755398,9.45299937365182,9.73945390012612,2758553.02314764,0.0,1.0
1997-10-01,67.88,67.88,66.5,66.63,430300,9.72226662853766,9.72226662853766,9.5246130052704,9.54323254949123,3004316.2891937,0.0,1.0
1997-10-02,33.38,34.13,33.13,33.75,265750,9.56185209371206,9.77669298856778,9.49023846209348,9.66784026850755,927721.419769027,0.0,2.0
1997-10-03,33.38,34.13,32.25,34.0,749300,9.56185209371206,9.77669298856778,9.2381584787961,9.73945390012612,2615772.94386804,0.0,1.0
1997-10-06,33.38,33.88,33.13,33.88,580500,9.56185209371206,9.70507935694921,9.49023846209348,9.70507935694921,2026499.65823488,0.0,1.0
1997-10-07,33.25,33.75,33.0,33.63,469300,9.5246130052704,9.66784026850755,9.45299937365182,9.63346572533063,1638305.40845759,0.0,1.0
1997-10-08,32.75,33.25,32.63,33.25,425700,9.38138574203325,9.5246130052704,9.34701119885634,9.5246130052704,1486099.74937225,0.0,1.0
1997-10-09,32.25,32.75,32.13,32.5,723700,9.2381584787961,9.38138574203325,9.20378393561919,9.30977211041468,2526404.48348766,0.0,1.0
1997-10-10,32.25,32.63,31.5,32.0,418200,9.2381584787961,9.34701119885634,9.02331758394038,9.16654484717753,1459917.58324518,0.0,1.0
1997-10-13,33.13,33.25,32.5,33.13,449400,9.49023846209348,9.5246130052704,9.30977211041468,9.49023846209348,1568835.39433378,0.0,1.0
1997-10-14,33.0,33.5,32.88,33.13,620900,9.45299937365182,9.59622663688897,9.41862483047491,9.49023846209348,2167534.25977268,0.0,1.0
1997-10-15,32.88,33.0,31.88,32.5,704600,9.41862483047491,9.45299937365182,9.13217030400061,9.30977211041468,2459727.23375073,0.0,1.0
1997-10-16,33.38,33.5,33.0,33.25,769300,9.56185209371206,9.59622663688897,9.45299937365182,9.5246130052704,2685592.05354022,0.0,1.0
1997-10-17,32.63,33.25,32.13,32.88,739300,9.34701119885634,9.5246130052704,9.20378393561919,9.41862483047491,2580863.38903195,0.0,1.0
1997-10-20,33.0,33.25,32.38,32.5,311400,9.45299937365182,9.5246130052704,9.27539756723776,9.30977211041468,1087083.53759577,0.0,1.0
1997-10-21,33.38,33.5,32.88,33.25,400200,9.56185209371206,9.59622663688897,9.41862483047491,9.5246130052704,1397080.38454022,0.0,1.0
1997-10-22,33.13,33.63,32.75,33.38,433300,9.49023846209348,9.63346572533063,9.38138574203325,9.56185209371206,1512631.01104768,0.0,1.0
1997-10-23,32.75,33.38,32.5,33.0,681400,9.38138574203325,9.56185209371206,9.30977211041468,9.45299937365182,2378737.06653101,0.0,1.0
1997-10-24,32.88,33.25,32.13,32.88,459500,9.41862483047491,9.5246130052704,9.20378393561919,9.41862483047491,1604094.04471822,0.0,1.0
1997-10-27,30.0,33.25,29.0,32.88,584300,8.59363579422893,9.5246130052704,8.30718126775463,9.41862483047491,2039765.2890726,0.0,1.0
1997-10-28,32.5,32.63,28.75,29.0,1143200,9.30977211041468,9.34701119885634,8.23556763613606,8.30718126775463,3990860.30886153,0.0,1.0
1997-10-29,31.75,33.0,31.38,32.75,924000,9.09493121555895,9.45299937365182,8.98894304076346,9.38138574203325,3225642.86685449,0.0,1.0
1997-10-30,31.5,33.25,31.13,31.56,590800,9.02331758394038,9.5246130052704,8.91732940914489,9.04050485552884,2062456.49971605,0.0,1.0
1997-10-31,30.88,32.25,30.13,31.75,936800,8.84571577752631,9.2381584787961,8.63087488267059,9.09493121555895,3270327.09704469,0.0,1.0
1997-11-03,33.5,33.88,31.88,32.0,929600,9.59622663688897,9.70507935694921,9.13217030400061,9.16654484717753,3245192.2175627,0.0,1.0
1997-11-04,33.88,34.38,32.88,33.25,845700,9.70507935694921,9.84830662018636,9.41862483047491,9.5246130052704,2952301.05248793,0.0,1.0
1997-11-05,33.63,34.5,33.5,33.88,806600,9.67822424509224,9.92859757525074,9.64081213828695,9.75017060433319,2802782.54699,0.15625,1.0
1997-11-06,33.06,33.63,32.75,33.5,345000,9.51418654602288,9.67822424509224,9.42497306056411,9.64081213828695,1198809.79260048,0.0,1.0
1997-11-07,33.19,33.25,31.38,31.5,523600,9.55159865282817,9.568865779046,9.03070701192371,9.06524126435937,1819411.0359583,0.0,1.0
1997-11-10,33.56,34.0,33.06,33.94,434900,9.65807926450478,9.78470485676884,9.51418654602288,9.76743773055102,1511195.30087522,0.0,1.0
1997-11-11,33.94,34.0,33.25,33.81,381700,9.76743773055102,9.78470485676884,9.568865779046,9.73002562374572,1326335.35604523,0.0,1.0
1997-11-12,33.75,35.0,33.56,33.81,1222300,9.7127584975279,10.0724902937326,9.65807926450478,9.73002562374572,4247261.47679875,0.0,1.0
1997-11-13,34.63,35.19,34.38,34.5,638200,9.96600968205603,10.1271695267558,9.89406332281508,9.92859757525074,2217624.37576124,0.0,1.0
1997-11-14,34.56,34.88,34.0,34.69,499100,9.94586470146857,10.037956041297,9.78470485676884,9.98327680827386,1734278.1666287,0.0,1.0
1997-11-17,35.0,35.19,34.81,34.94,611000,10.0724902937326,10.1271695267558,10.0178110607095,10.0552231675148,2123109.51675043,0.0,1.0
1997-11-18,34.25,34.94,33.75,34.88,410500,9.85665121600979,10.0552231675148,9.7127584975279,10.037956041297,1426409.91264492,0.0,1.0
1997-11-19,35.13,35.25,34.31,34.31,426500,10.1099024005379,10.1444366529736,9.87391834222762,9.87391834222762,1482006.88853365,0.0,1.0
1997-11-20,36.31,36.38,35.25,35.25,1108800,10.4494892161552,10.4696341967427,10.1444366529736,10.1444366529736,3852870.42908816,0.0,1.0
1997-11-21,37.25,37.25,36.38,36.63,1064300,10.7200075269012,10.7200075269012,10.4696341967427,10.5415805559836,3698241.33989765,0.0,1.0
1997-11-24,36.38,36.94,36.19,36.63,570200,10.4696341967427,10.6307940414424,10.4149549637195,10.5415805559836,1981337.22823418,0.0,1.0
1997-11-25,36.56,38.0,36.38,38.0,1065200,10.5214355753961,10.935846604624,10.4696341967427,10.935846604624,3701368.66979142,0.0,1.0
1997-11-26,36.0,36.81,36.0,36.44,1215200,10.3602757306964,10.5933819346371,10.3602757306964,10.4869013229605,4222590.31874815,0.0,1.0
1997-11-28,36.0,36.5,35.63,36.5,378800,10.3602757306964,10.5041684491783,10.2537951190198,10.5041684491783,1316258.4041654,0.0,1.0
1997-12-01,37.06,37.06,36.13,36.44,718500,10.665328293878,10.665328293878,10.3976878375017,10.4869013229605,2496651.69850276,0.0,1.0
1997-12-02,36.31,37.0,36.0,36.5,470900,10.4494892161552,10.6480611676602,10.3602757306964,10.5041684491783,1636288.49662483,0.0,1.0
1997-12-03,36.88,37.06,35.81,36.44,400100,10.6135269152246,10.665328293878,10.3055964976733,10.4869013229605,1390271.87831725,0.0,1.0
1997-12-04,36.81,37.44,36.69,37.13,400200,10.5933819346371,10.7746867599243,10.5588476822014,10.6854732744655,1390619.35941656,0.0,1.0
1997-12-05,37.19,37.94,36.5,36.56,482700,10.7027404006833,10.9185794784062,10.5041684491783,10.5214355753961,1677291.26634277,0.0,1.0
1997-12-08,36.88,37.31,36.75,37.25,407200,10.6135269152246,10.737274653119,10.5761148084193,10.7200075269012,1414943.03636787,0.0,1.0
1997-12-09,36.75,37.25,36.31,36.5,377000,10.5761148084193,10.7200075269012,10.4494892161552,10.5041684491783,1310003.74437792,0.0,1.0
1997-12-10,37.56,37.75,36.0,36.0,600300,10.8092210123599,10.8639002453831,10.3602757306964,10.3602757306964,2085929.03912485,0.0,1.0
1997-12-11,37.5,37.94,37.06,37.25,454400,10.7919538861421,10.9185794784062,10.665328293878,10.7200075269012,1578954.11523959,0.0,1.0
1997-12-12,37.25,37.88,36.75,37.38,465000,10.7200075269012,10.9013123521883,10.5761148084193,10.7574196337065,1615787.11176586,0.0,1.0
1997-12-15,37.81,38.25,37.19,37.81,847400,10.8811673716009,11.0077929638649,10.7027404006833,10.8811673716009,2944554.83550623,0.0,1.0
1997-12-16,38.0,38.69,38.0,38.06,401300,10.935846604624,11.134418556129,10.935846604624,10.9531137308418,1394441.65150891,0.0,1.0
1997-12-17,38.19,38.63,38.0,38.25,779100,10.9905258376471,11.1171514299112,10.935846604624,11.0077929638649,2707225.24468127,0.0,1.0
1997-12-18,37.63,38.75,37.0,38.0,710300,10.8293659929474,11.1516856823468,10.6480611676602,10.935846604624,2468158.24835978,0.0,1.0
1997-12-19,35.31,37.31,35.31,36.75,1042900,10.1617037791914,10.737274653119,10.1617037791914,10.5761148084193,3623880.38464651,0.0,1.0
1997-12-22,33.63,35.75,33.44,35.38,1629700,9.67822424509224,10.2883293714555,9.62354501206912,10.1818487597789,5662899.47536524,0.0,1.0
1997-12-23,32.56,34.19,32.5,33.75,1009600,9.37029382754099,9.83938408979196,9.35302670132316,9.7127584975279,3508169.17857811,0.0,1.0
1997-12-24,32.5,33.13,32.38,33.0,616200,9.35302670132316,9.53433152661035,9.31849244888751,9.49691941980505,2141178.53391425,0.0,1.0
1997-12-26,32.38,32.88,32.19,32.63,395600,9.31849244888751,9.4623851673694,9.26381321586438,9.39043880812845,1374635.22884855,0.0,1.0
1997-12-29,31.94,32.75,31.88,32.5,1523800,9.19186685662344,9.42497306056411,9.17459973040561,9.35302670132316,5294916.99120179,0.0,1.0
1997-12-30,33.69,33.75,32.0,32.13,604900,9.69549137131007,9.7127584975279,9.20913398284126,9.24654608964656,2101913.16969285,0.0,1.0
1997-12-31,33.13,33.38,32.41,32.63,831700,9.53433152661035,9.60627788585129,9.32712601199642,9.39043880812845,2890000.30291543,0.0,1.0
1998-01-02,33.19,33.63,32.25,33.0,839100,9.55159865282817,9.67822424509224,9.28108034208221,9.49691941980505,2915713.90426396,0.0,1.0
1998-01-05,30.81,31.0,30.0,31.0,5112900,8.86666931285435,8.92134854587747,8.63356310891369,8.92134854587747,17766361.1263392,0.0,1.0
1998-01-06,31.0,31.38,30.5,30.81,3762600,8.92134854587747,9.03070701192371,8.77745582739558,8.86666931285435,13074323.8424307,0.0,1.0
1998-01-07,31.0,31.06,30.5,31.0,3649700,8.92134854587747,8.9386156720953,8.77745582739558,8.92134854587747,12682017.6813159,0.0,1.0
1998-01-08,31.06,31.25,30.81,31.0,2129200,8.9386156720953,8.99329490511842,8.86666931285435,8.92134854587747,7398567.56639116,0.0,1.0
1998-01-09,30.81,31.19,30.5,31.06,1011100,8.86666931285435,8.9760277789006,8.77745582739558,8.9386156720953,3513381.39506768,0.0,1.0
1998-01-12,32.06,32.06,30.13,30.25,1815600,9.22640110905909,9.22640110905909,8.67097521571898,8.70550946815463,6308866.83897228,0.0,1.0
1998-01-13,32.19,32.25,31.31,32.0,2437500,9.26381321586438,9.28108034208221,9.01056203133625,9.20913398284126,8469851.7955469,0.0,1.0
1998-01-14,32.13,32.44,31.63,32.13,1030500,9.24654608964656,9.33575957510533,9.10265337116466,9.24654608964656,3580792.72833275,0.0,1.0
1998-01-15,32.38,32.63,32.06,32.25,1012900,9.31849244888751,9.39043880812845,9.22640110905909,9.28108034208221,3519636.05485516,0.0,1.0
1998-01-16,32.38,32.94,32.0,32.94,1062300,9.31849244888751,9.47965229358723,9.20913398284126,9.47965229358723,3691291.71791157,0.0,1.0
1998-01-20,32.88,33.0,32.5,32.75,1004400,9.4623851673694,9.49691941980505,9.35302670132316,9.42497306056411,3490100.16141428,0.0,1.0
1998-01-21,32.5,32.5,31.75,32.0,1376900,9.35302670132316,9.35302670132316,9.13718762360032,9.20913398284126,4784467.25632349,0.0,1.0
1998-01-22,31.63,32.19,31.38,31.94,1706700,9.10265337116466,9.26381321586438,9.03070701192371,9.19186685662344,5930459.9218297,0.0,1.0
1998-01-23,31.5,31.75,31.38,31.56,1115100,9.06524126435937,9.13718762360032,9.03070701192371,9.0825083905772,3874761.73834435,0.0,1.0
1998-01-26,32.25,32.25,31.56,31.75,830300,9.28108034208221,9.28108034208221,9.0825083905772,9.13718762360032,2885135.56752516,0.0,1.0
1998-01-27,33.06,33.06,32.13,32.19,1171800,9.51418654602288,9.51418654602288,9.24654608964656,9.26381321586438,4071783.52164999,0.0,1.0
1998-01-28,32.25,33.31,31.44,32.88,876100,9.3260468166078,9.63257734763429,9.09181122214417,9.50823005674619,3029603.59899598,0.15625,1.0
1998-01-29,32.13,32.75,31.56,32.19,857900,9.29134524705764,9.47063668973351,9.12651279169433,9.30869603183272,2966666.9644774,0.0,1.0
1998-01-30,31.75,32.44,31.5,32.38,1059500,9.1814569434821,9.38099096839557,9.10916200691925,9.36364018362049,3663811.22376012,0.0,1.0
1998-02-02,32.31,32.56,31.94,32.13,794500,9.34339760138289,9.41569253794574,9.23640109526987,9.29134524705764,2747426.16071488,0.0,1.0
1998-02-03,32.06,32.06,31.38,31.88,779600,9.27110266482004,9.27110266482004,9.07446043736908,9.21905031049478,2695901.11377384,0.0,1.0
1998-02-04,31.44,32.13,31.31,31.81,1170100,9.09181122214417,9.29134524705764,9.05421785513148,9.19880772825718,4046272.31044994,0.0,1.0
1998-02-05,31.75,31.75,30.81,31.56,1869200,9.1814569434821,9.1814569434821,8.90962798200578,9.12651279169433,6463799.84846854,0.0,1.0
1998-02-06,32.44,32.75,31.69,32.13,1674900,9.38099096839557,9.47063668973351,9.16410615870702,9.29134524705764,5791899.40413008,0.0,1.0
1998-02-09,32.94,33.0,32.13,32.94,1159100,9.52558084152127,9.54293162629636,9.29134524705764,9.52558084152127,4008233.68519146,0.0,1.0
1998-02-10,31.88,33.06,31.63,32.94,965700,9.21905031049478,9.56028241107144,9.14675537393193,9.52558084152127,3339445.49201052,0.0,1.0
1998-02-11,32.69,32.69,31.69,31.81,1209400,9.45328590495842,9.45328590495842,9.16410615870702,9.19880772825718,4182173.94432797,0.0,1.0
1998-02-12,32.88,32.88,32.25,32.56,750900,9.50823005674619,9.50823005674619,9.3260468166078,9.41569253794574,2596654.88241762,0.0,1.0
1998-02-13,32.0,32.81,31.75,32.81,1050900,9.25375188004495,9.48798747450859,9.1814569434821,9.48798747450859,3634071.93492167,0.0,1.0
1998-02-17,28.94,29.13,27.0,27.0,7981300,8.36886185651565,8.42380600830342,7.80785314878793,7.80785314878793,27599789.0705018,0.0,1.0
1998-02-18,29.19,29.31,28.69,28.94,5134800,8.44115679307851,8.47585836262867,8.2965669199528,8.36886185651565,17756430.2706592,0.0,1.0
1998-02-19,28.31,29.25,27.94,29.0,3011500,8.18667861637727,8.45850757785359,8.07968211026425,8.38621264129074,10413938.1787198,0.0,1.0
1998-02-20,28.5,28.5,27.75,28.44,2936900,8.24162276816504,8.24162276816504,8.02473795847648,8.22427198338995,10155967.1383304,0.0,1.0
1998-02-23,29.69,29.69,28.56,28.69,4307700,8.58574666620421,8.58574666620421,8.25897355294012,8.2965669199528,14896271.4569056,0.0,1.0
1998-02-24,29.63,29.88,29.38,29.63,4540900,8.56839588142912,8.64069081799197,8.49610094486627,8.56839588142912,15702690.3123854,0.0,1.0
1998-02-25,30.19,30.25,29.81,30.0,3047300,8.73033653932991,8.74768732410499,8.62044823575438,8.67539238754214,10537736.6136519,0.0,1.0
1998-02-26,30.06,30.31,29.94,30.0,2215900,8.69274317231723,8.76503810888008,8.65804160276706,8.67539238754214,7662708.15547904,0.0,1.0
1998-02-27,30.0,30.13,29.81,30.0,1909900,8.67539238754214,8.71298575455483,8.62044823575438,8.67539238754214,6604542.76192492,0.0,1.0
1998-03-02,30.31,30.75,29.94,30.69,2487300,8.76503810888008,8.8922771972307,8.65804160276706,8.87492641245561,8601224.78231104,0.0,1.0
1998-03-03,30.75,31.5,30.5,31.5,1267400,8.8922771972307,9.10916200691925,8.81998226066785,9.10916200691925,4382741.24114542,0.0,1.0
1998-03-04,30.5,30.94,30.13,30.94,1227200,8.81998226066785,8.94722134901846,8.71298575455483,8.94722134901846,4243727.35610988,0.0,1.0
1998-03-05,30.13,30.5,29.75,30.5,1283200,8.71298575455483,8.81998226066785,8.60309745097929,8.81998226066785,4437378.53924397,0.0,1.0
1998-03-06,30.44,30.63,30.0,30.13,2571800,8.80263147589276,8.85757562768053,8.67539238754214,8.71298575455483,8893430.58543301,0.0,1.0
1998-03-09,30.81,30.81,30.13,30.38,1364600,8.90962798200578,8.90962798200578,8.71298575455483,8.78528069111768,4718864.36615673,0.0,1.0
1998-03-10,31.63,31.69,30.75,30.81,1421200,9.14675537393193,9.16410615870702,8.8922771972307,8.90962798200578,4914590.38339583,0.0,1.0
1998-03-11,31.69,31.94,31.44,31.88,1592700,9.16410615870702,9.23640109526987,9.09181122214417,9.21905031049478,5507647.13174397,0.0,1.0
1998-03-12,31.94,31.94,31.19,31.69,983000,9.23640109526987,9.23640109526987,9.01951628558131,9.16410615870702,3399269.87537159,0.0,1.0
1998-03-13,32.44,32.5,31.75,32.0,1157200,9.38099096839557,9.39834175317066,9.1814569434821,9.25375188004495,4001663.37719227,0.0,1.0
1998-03-16,32.5,32.81,32.31,32.75,1066900,9.39834175317066,9.48798747450859,9.34339760138289,9.47063668973351,3689400.84438855,0.0,1.0
1998-03-17,32.88,32.94,32.44,32.56,1282700,9.50823005674619,9.52558084152127,9.38099096839557,9.41569253794574,4435649.51082313,0.0,1.0
1998-03-18,32.31,32.94,31.94,32.94,1799700,9.34339760138289,9.52558084152127,9.23640109526987,9.52558084152127,6223464.89797177,0.0,1.0
1998-03-19,31.25,32.25,31.13,32.25,1370800,9.0368670703564,9.3260468166078,9.00216550080623,9.3260468166078,4740304.31857515,0.0,1.0
1998-03-20,31.25,31.56,31.0,31.25,4118500,9.0368670703564,9.12651279169433,8.96457213379355,9.0368670703564,14242007.1024597,0.0,1.0
1998-03-23,32.06,32.13,31.06,31.25,3297100,9.27110266482004,9.29134524705764,8.98192291856863,9.0368670703564,11401559.2127036,0.0,1.0
1998-03-24,32.38,32.44,32.06,32.06,820100,9.36364018362049,9.38099096839557,9.27110266482004,9.27110266482004,2835952.41586189,0.0,1.0
1998-03-25,31.88,32.63,31.13,32.63,941500,9.21905031049478,9.43593512018334,9.00216550080623,9.43593512018334,3255760.51644186,0.0,1.0
1998-03-26,32.13,32.44,31.44,31.5,1289400,9.29134524705764,9.38099096839557,9.09181122214417,9.10916200691925,4458818.49166238,0.0,1.0
1998-03-27,32.06,32.31,31.75,32.25,994700,9.27110266482004,9.34339760138289,9.1814569434821,9.3260468166078,3439729.14041924,0.0,1.0
1998-03-30,31.81,32.19,31.56,32.13,547800,9.19880772825718,9.30869603183272,9.12651279169433,9.29134524705764,1894323.53787239,0.0,1.0
1998-03-31,32.13,32.19,31.75,31.81,655800,9.29134524705764,9.30869603183272,9.1814569434821,9.19880772825718,2267793.67677384,0.0,1.0
1998-04-01,32.75,32.75,31.75,32.31,998700,9.47063668973351,9.47063668973351,9.1814569434821,9.34339760138289,3453561.36778596,0.0,1.0
1998-04-02,32.5,32.63,32.13,32.5,818400,9.39834175317066,9.43593512018334,9.29134524705764,9.39834175317066,2830073.71923103,0.0,1.0
1998-04-03,31.5,32.44,31.25,32.31,1506200,9.10916200691925,9.38099096839557,9.0368670703564,9.34339760138289,5208525.21493864,0.0,1.0
1998-04-06,31.81,31.81,31.38,31.5,853900,9.19880772825718,9.19880772825718,9.07446043736908,9.10916200691925,2952834.73711068,0.0,1.0
1998-04-07,31.38,31.88,30.94,31.81,1532900,9.07446043736908,9.21905031049478,8.94722134901846,9.19880772825718,5300855.3326115,0.0,1.0
1998-04-08,30.13,31.63,29.94,31.63,1802100,8.71298575455483,9.14675537393193,8.65804160276706,9.14675537393193,6231764.23439179,0.0,1.0
1998-04-09,30.69,31.0,30.25,31.0,1435400,8.87492641245561,8.96457213379355,8.74768732410499,8.96457213379355,4963694.79054769,0.0,1.0
1998-04-13,30.19,30.88,29.63,30.88,1983300,8.73033653932991,8.92987056424338,8.56839588142912,8.92987056424338,6858364.13410424,0.0,1.0
1998-04-14,30.13,31.0,29.75,31.0,1610100,8.71298575455483,8.96457213379355,8.60309745097929,8.96457213379355,5567817.32078921,0.0,1.0
1998-04-15,29.75,30.5,29.63,30.5,1198100,8.60309745097929,8.81998226066785,8.56839588142912,8.81998226066785,4143097.90201699,0.0,1.0
1998-04-16,29.63,30.0,29.44,29.88,1517500,8.56839588142912,8.67539238754214,8.51345172964136,8.64069081799197,5247601.25724963,0.0,1.0
1998-04-17,30.25,30.38,29.75,30.0,920900,8.74768732410499,8.78528069111768,8.60309745097929,8.67539238754214,3184524.54550325,0.0,1.0
1998-04-20,29.81,30.19,29.56,30.13,1188200,8.62044823575438,8.73033653932991,8.54815329919152,8.71298575455483,4108863.13928435,0.0,1.0
1998-04-21,29.5,30.13,29.13,30.0,1692900,8.53080251441644,8.71298575455483,8.42380600830342,8.67539238754214,5854144.42728033,0.0,1.0
1998-04-22,28.94,29.69,28.75,29.5,2032700,8.36886185651565,8.58574666620421,8.31391770472789,8.53080251441644,7029192.14208324,0.0,1.0
1998-04-23,29.38,29.38,29.0,29.13,980000,8.49610094486627,8.49610094486627,8.38621264129074,8.42380600830342,3388895.70484655,0.0,1.0
1998-04-24,29.06,29.38,28.5,29.25,1627200,8.40356342606582,8.49610094486627,8.24162276816504,8.45850757785359,5626950.09278194,0.0,1.0
1998-04-27,28.31,29.13,28.0,29.0,1958800,8.18667861637727,8.42380600830342,8.09703289503933,8.38621264129074,6773641.74148308,0.0,1.0
1998-04-28,28.25,28.44,28.06,28.44,1929500,8.16932783160219,8.22427198338995,8.11438367981442,8.22427198338995,6672320.67602184,0.0,1.0
1998-04-29,28.06,28.38,27.88,28.0,1033600,8.1595680151662,8.25262082218164,8.10722581122002,8.14212061385081,3554454.83708113,0.15625,1.0
1998-04-30,29.19,29.25,28.75,29.06,1686000,8.48816073993946,8.50560814125486,8.36021313029324,8.45035803708944,5797998.11853598,0.0,1.0
1998-05-01,29.25,29.31,29.0,29.25,1023700,8.50560814125486,8.52305554257025,8.43291063577405,8.50560814125486,3520409.65239934,0.0,1.0
1998-05-04,29.63,29.75,29.06,29.25,880600,8.61610834958569,8.65100315221648,8.45035803708944,8.50560814125486,3028301.98290794,0.0,1.0
1998-05-05,29.5,29.63,29.13,29.31,1033100,8.57830564673567,8.61610834958569,8.47071333862407,8.52305554257025,3552735.38330933,0.0,1.0
1998-05-06,29.25,29.56,28.69,29.44,1011400,8.50560814125486,8.59575304805107,8.34276572897784,8.56085824542028,3478111.08961286,0.0,1.0
1998-05-07,29.0,29.5,28.88,29.19,1013900,8.43291063577405,8.57830564673567,8.39801583314326,8.48816073993946,3486708.3584719,0.0,1.0
1998-05-08,29.31,29.63,29.0,29.13,1191100,8.52305554257025,8.61610834958569,8.43291063577405,8.47071333862407,4096082.7752006,0.0,1.0
1998-05-11,29.5,29.69,29.31,29.44,745300,8.57830564673567,8.63355575090109,8.52305554257025,8.56085824542028,2563017.79225674,0.0,1.0
1998-05-12,29.63,29.69,28.94,29.63,1044800,8.61610834958569,8.63355575090109,8.41546323445865,8.61610834958569,3592970.60156963,0.0,1.0
1998-05-13,29.38,29.69,29.19,29.56,1167300,8.54341084410488,8.63355575090109,8.48816073993946,8.59575304805107,4014236.77566255,0.0,1.0
1998-05-14,29.69,29.69,29.31,29.31,656500,8.63355575090109,8.63355575090109,8.52305554257025,8.52305554257025,2257642.80238367,0.0,1.0
1998-05-15,29.81,30.06,29.56,29.56,920300,8.66845055353188,8.74114805901269,8.59575304805107,8.59575304805107,3164826.61238948,0.0,1.0
1998-05-18,29.63,30.06,29.0,29.81,738900,8.61610834958569,8.74114805901269,8.43291063577405,8.66845055353188,2541008.7839776,0.0,1.0
1998-05-19,30.38,30.38,29.56,29.63,1051000,8.83420086602812,8.83420086602812,8.59575304805107,8.61610834958569,3614291.82834005,0.0,1.0
1998-05-20,30.0,30.44,29.88,30.44,561500,8.72370065769729,8.85164826734352,8.6888058550665,8.85164826734352,1930946.58574019,0.0,1.0
1998-05-21,30.13,30.31,29.75,30.06,540900,8.76150336054731,8.8138455644935,8.65100315221648,8.74114805901269,1860105.0903417,0.0,1.0
1998-05-22,30.25,30.25,29.94,30.0,363600,8.7963981631781,8.7963981631781,8.7062532563819,8.72370065769729,1250386.78285865,0.0,1.0
1998-05-26,29.38,30.25,29.38,30.19,414800,8.54341084410488,8.7963981631781,8.54341084410488,8.77895076186271,1426458.84909177,0.0,1.0
1998-05-27,29.38,29.94,28.94,29.63,649800,8.54341084410488,8.7062532563819,8.41546323445865,8.61610834958569,2234602.12184145,0.0,1.0
1998-05-28,29.25,29.44,28.75,29.38,1565400,8.50560814125486,8.56085824542028,8.36021313029324,8.54341084410488,5383265.86877593,0.0,1.0
1998-05-29,29.25,29.31,29.19,29.25,608700,8.50560814125486,8.52305554257025,8.48816073993946,8.50560814125486,2093263.02179884,0.0,1.0
1998-06-01,29.63,29.81,29.06,29.25,812600,8.61610834958569,8.66845055353188,8.45035803708944,8.50560814125486,2794456.26994208,0.0,1.0
1998-06-02,29.38,29.94,29.38,29.75,795300,8.54341084410488,8.7062532563819,8.54341084410488,8.65100315221648,2734963.16943752,0.0,1.0
1998-06-03,29.94,30.0,29.31,29.44,625100,8.7062532563819,8.72370065769729,8.52305554257025,8.56085824542028,2149661.10551414,0.0,1.0
1998-06-04,29.88,29.88,29.56,29.88,431100,8.6888058550665,8.6888058550665,8.59575304805107,8.6888058550665,1482513.04205271,0.0,1.0
1998-06-05,30.38,30.38,29.75,29.94,886600,8.83420086602812,8.83420086602812,8.65100315221648,8.7062532563819,3048935.42816963,0.0,1.0
1998-06-08,30.81,30.88,30.31,30.5,877300,8.95924057545512,8.97959587698975,8.8138455644935,8.86909566865891,3016953.58801401,0.0,1.0
1998-06-09,30.88,31.0,30.69,30.69,752900,8.97959587698975,9.01449067962053,8.92434577282433,8.92434577282433,2589153.48958822,0.0,1.0
1998-06-10,31.25,31.62,30.62,30.81,965900,9.08718818510135,9.19478049321295,8.9039904712897,8.95924057545512,3321640.79637835,0.0,1.0
1998-06-11,31.13,31.31,30.75,31.19,1046600,9.05229338247056,9.10463558641674,8.94179317413972,9.06974078378595,3599160.63514813,0.0,1.0
1998-06-12,31.81,31.81,31.0,31.13,1479500,9.25003059737836,9.25003059737836,9.01449067962053,9.05229338247056,5087863.71077935,0.0,1.0
1998-06-15,31.75,31.88,31.25,31.38,1390600,9.23258319606297,9.27038589891299,9.08718818510135,9.12499088795137,4782144.83015192,0.0,1.0
1998-06-16,31.75,31.75,31.13,31.63,1661200,9.23258319606297,9.23258319606297,9.05229338247056,9.19768839343218,5712713.21145431,0.0,1.0
1998-06-17,32.56,32.56,31.75,31.75,1741800,9.46812311382079,9.46812311382079,9.23258319606297,9.23258319606297,5989889.15946974,0.0,1.0
1998-06-18,32.75,33.25,32.06,33.0,1929000,9.52337321798621,9.66876822894783,9.32272810285917,9.59607072346702,6633652.65163458,0.0,1.0
1998-06-19,31.88,32.75,31.88,32.69,1283500,9.27038589891299,9.52337321798621,9.27038589891299,9.50592581667082,4413837.83223068,0.0,1.0
1998-06-22,32.5,32.5,32.06,32.13,557300,9.4506757125054,9.4506757125054,9.32272810285917,9.3430834043938,1916503.174057,0.0,1.0
1998-06-23,32.0,32.5,31.44,32.5,721100,9.30528070154378,9.4506757125054,9.14243828926676,9.4506757125054,2479796.22970124,0.0,1.0
1998-06-24,31.63,31.69,30.88,31.31,1102100,9.19768839343218,9.21513579474757,8.97959587698975,9.10463558641674,3790020.0038188,0.0,1.0
1998-06-25,31.06,32.0,31.0,31.81,911700,9.03193808093593,9.30528070154378,9.01449067962053,9.25003059737836,3135252.00751439,0.0,1.0
1998-06-26,31.56,31.94,31.25,31.25,553400,9.17733309189755,9.28783330022838,9.08718818510135,9.08718818510135,1903091.4346369,0.0,1.0
1998-06-29,31.94,32.25,31.63,32.0,829500,9.28783330022838,9.37797820702459,9.19768839343218,9.30528070154378,2852573.80742918,0.0,1.0
1998-06-30,31.69,32.06,31.0,32.0,1050500,9.21513579474757,9.32272810285917,9.01449067962053,9.30528070154378,3612572.37456824,0.0,1.0
1998-07-01,28.56,30.13,27.94,29.75,4040500,8.30496302612782,8.76150336054731,8.12467321253541,8.65100315221648,13894905.929979,0.0,1.0
1998-07-02,29.0,29.0,28.0,28.56,2493000,8.43291063577405,8.43291063577405,8.14212061385081,8.30496302612782,8573196.50623381,0.0,1.0
1998-07-06,28.44,29.0,28.13,29.0,1102600,8.27006822349703,8.43291063577405,8.17992331670083,8.43291063577405,3791739.45759061,0.0,1.0
1998-07-07,28.0,28.44,27.56,28.38,1565800,8.14212061385081,8.27006822349703,8.01417300420458,8.25262082218164,5384641.43179338,0.0,1.0
1998-07-08,27.63,28.38,27.38,28.38,1458600,8.03452830573921,8.25262082218164,7.96183080025839,8.25262082218164,5015990.54311778,0.0,1.0
1998-07-09,26.69,27.69,26.63,27.56,2215300,7.76118568513136,8.0519757070546,7.74373828381596,8.01417300420458,7618211.88137174,0.0,1.0
1998-07-10,25.88,27.0,24.81,27.0,3388300,7.52564576737353,7.85133059192756,7.21450044391566,7.85133059192756,11652050.4300329,0.0,1.0
1998-07-13,25.81,26.5,25.75,26.5,1577600,7.5052904658389,7.70593558096594,7.48784306452351,7.70593558096594,5425220.54080805,0.0,1.0
1998-07-14,26.06,26.5,25.75,25.94,1717900,7.57798797131971,7.70593558096594,7.48784306452351,7.54309316868893,5907699.26917732,0.0,1.0
1998-07-15,26.13,26.31,25.88,26.13,1031000,7.59834327285434,7.65068547680052,7.52564576737353,7.59834327285434,3545513.67746773,0.0,1.0
1998-07-16,26.5,26.63,26.0,26.38,1162300,7.70593558096594,7.74373828381596,7.56054057000432,7.67104077833515,3997042.23794447,0.0,1.0
1998-07-17,26.69,26.69,26.38,26.69,715700,7.76118568513136,7.76118568513136,7.67104077833515,7.76118568513136,2461226.12896572,0.0,1.0
1998-07-20,26.56,26.88,26.25,26.75,1332000,7.72338298228134,7.81643578929677,7.63323807548513,7.77863308644675,4580624.84809604,0.0,1.0
1998-07-21,26.44,26.63,26.25,26.63,1039200,7.68848817965055,7.74373828381596,7.63323807548513,7.74373828381596,3573712.71932538,0.0,1.0
1998-07-22,26.63,26.63,26.19,26.44,1613500,7.74373828381596,7.74373828381596,7.61579067416974,7.68848817965055,5548677.32162385,0.0,1.0
1998-07-23,26.38,26.5,26.25,26.5,855600,7.67104077833515,7.70593558096594,7.63323807548513,7.70593558096594,2942329.29431755,0.0,1.0
1998-07-24,26.63,26.69,26.31,26.5,1157400,7.74373828381596,7.76118568513136,7.65068547680052,7.70593558096594,3980191.59098075,0.0,1.0
1998-07-27,27.0,27.0,26.56,26.63,2588500,7.85133059192756,7.85133059192756,7.72338298228134,7.74373828381596,8901612.17664911,0.0,1.0
1998-07-28,26.69,27.0,26.25,27.0,1352700,7.76118568513136,7.85133059192756,7.63323807548513,7.85133059192756,4651810.23424888,0.0,1.0
1998-07-29,26.56,26.88,26.38,26.75,842600,7.76881892320684,7.86241915119729,7.71616879496222,7.82439405857617,2880676.74394477,0.15625,1.0
1998-07-30,26.44,26.63,26.25,26.56,642900,7.73371883771043,7.78929397307975,7.6781437023411,7.76881892320684,2197943.36420851,0.0,1.0
1998-07-31,25.88,26.5,25.5,26.44,1212400,7.56991843872715,7.75126888045863,7.4587681679885,7.73371883771043,4144947.16871426,0.0,1.0
1998-08-03,26.0,26.13,25.63,25.69,1351300,7.60501852422357,7.64304361684468,7.49679326060961,7.51434330335782,4619817.80689837,0.0,1.0
1998-08-04,24.88,26.19,24.75,25.88,1705700,7.27741772625701,7.66059365959289,7.23939263363589,7.56991843872715,5831438.78726157,0.0,1.0
1998-08-05,24.5,25.38,23.88,25.06,1807300,7.16626745551836,7.42366808249208,6.98491701378687,7.33006785450164,6178788.3685395,0.0,1.0
1998-08-06,23.88,24.5,23.56,24.5,1736000,6.98491701378687,7.16626745551836,6.89131678579643,7.16626745551836,5935028.27852851,0.0,1.0
1998-08-07,23.5,24.19,23.19,23.69,1365900,6.87376674304822,7.07559223465262,6.78309152218248,6.92934187841755,4669732.21523162,0.0,1.0
1998-08-10,23.69,24.25,23.5,23.69,1943300,6.92934187841755,7.09314227740083,6.87376674304822,6.92934187841755,6643744.50095878,0.0,1.0
1998-08-11,23.63,23.94,23.5,23.94,1238700,6.91179183566934,7.00246705653508,6.87376674304822,7.00246705653508,4234861.47961593,0.0,1.0
1998-08-12,24.38,24.44,23.5,23.94,1327100,7.13116737002194,7.14871741277015,6.87376674304822,7.00246705653508,4537082.96568847,0.0,1.0
1998-08-13,23.88,24.94,23.88,24.19,1367800,6.98491701378687,7.29496776900522,6.98491701378687,7.07559223465262,4676227.92590513,0.0,1.0
1998-08-14,24.25,24.38,24.06,24.13,711500,7.09314227740083,7.13116737002194,7.0375671420315,7.05804219190441,2432472.70747294,0.0,1.0
1998-08-17,23.88,24.25,23.5,23.5,1108100,6.98491701378687,7.09314227740083,6.87376674304822,6.87376674304822,3788366.84068977,0.0,1.0
1998-08-18,23.88,24.38,23.69,24.13,1332500,6.98491701378687,7.13116737002194,6.92934187841755,7.05804219190441,4555544.45918159,0.0,1.0
1998-08-19,23.75,24.19,23.38,24.13,1928300,6.94689192116576,7.07559223465262,6.83866665755181,7.05804219190441,6592462.57458901,0.0,1.0
1998-08-20,23.75,24.06,23.31,23.81,1067000,6.94689192116576,7.0375671420315,6.8181916076789,6.96444196391396,3647854.36243659,0.0,1.0
1998-08-21,23.5,23.88,22.56,23.31,1170600,6.87376674304822,6.98491701378687,6.59881607332629,6.8181916076789,4002041.53389716,0.0,1.0
1998-08-24,23.38,24.19,22.88,24.0,1037700,6.83866665755181,7.07559223465262,6.69241630131674,7.02001709928329,3547683.66626096,0.0,1.0
1998-08-25,24.13,24.13,23.31,23.63,1097600,7.05804219190441,7.05804219190441,6.8181916076789,6.91179183566934,3752469.49223093,0.0,1.0
1998-08-26,23.94,24.56,23.5,24.19,704500,7.00246705653508,7.18381749826657,6.87376674304822,7.07559223465262,2408541.14183372,0.0,1.0
1998-08-27,23.25,24.06,23.13,23.94,1065600,6.80064156493069,7.0375671420315,6.76554147943427,7.00246705653508,3643068.04930874,0.0,1.0
1998-08-28,24.5,24.5,23.31,23.94,1723000,7.16626745551836,7.16626745551836,6.8181916076789,7.00246705653508,5890583.94234137,0.0,1.0
1998-08-31,24.75,25.63,24.63,25.56,2280500,7.23939263363589,7.49679326060961,7.20429254813948,7.4763182107367,7796562.20575131,0.0,1.0
1998-09-01,26.38,26.56,24.63,25.5,2865100,7.71616879496222,7.76881892320684,7.20429254813948,7.4587681679885,9795189.81613596,0.0,1.0
1998-09-02,26.0,26.88,25.75,26.56,2451700,7.60501852422357,7.86241915119729,7.53189334610603,7.76881892320684,8381859.92538499,0.0,1.0
1998-09-03,25.94,26.25,25.06,25.88,1717400,7.58746848147536,7.6781437023411,7.33006785450164,7.56991843872715,5871438.68982999,0.0,1.0
1998-09-04,26.94,26.94,25.94,26.25,835300,7.8799691939455,7.8799691939455,7.58746848147536,7.6781437023411,2855719.53977814,0.0,1.0
1998-09-08,27.63,28.06,26.75,28.06,1224700,8.08179468554989,8.20756999191205,7.82439405857617,8.20756999191205,4186998.34833748,0.0,1.0
1998-09-09,28.5,29.5,27.56,29.5,2005200,8.33627030539891,8.62877101786905,8.06131963567698,8.62877101786905,6855367.91711138,0.0,1.0
1998-09-10,27.56,28.25,27.38,27.88,929800,8.06131963567698,8.26314512728137,8.00866950743236,8.15491986366742,3178795.67590772,0.0,1.0
1998-09-11,27.0,28.75,26.88,28.75,1499400,7.8975192366937,8.40939548351644,7.86241915119729,8.40939548351644,5126141.35992261,0.0,1.0
1998-09-14,28.0,28.13,27.5,27.5,1109300,8.19001994916384,8.22804504178496,8.04376959292877,8.04376959292877,3792469.39479935,0.0,1.0
1998-09-15,28.19,28.19,27.25,27.63,1237700,8.24559508453317,8.24559508453317,7.97064441481124,8.08179468554989,4231442.68452461,0.0,1.0
1998-09-16,28.75,28.75,28.06,28.19,1014100,8.40939548351644,8.40939548351644,8.20756999191205,8.24559508453317,3467000.10210585,0.0,1.0
1998-09-17,27.94,28.25,27.69,28.0,822900,8.17246990641563,8.26314512728137,8.0993447282981,8.19001994916384,2813326.4806458,0.0,1.0
1998-09-18,28.25,28.25,27.63,27.94,1483900,8.26314512728137,8.26314512728137,8.08179468554989,8.17246990641563,5073150.03600718,0.0,1.0
1998-09-21,28.06,28.44,27.5,27.63,1007600,8.20756999191205,8.3187202626507,8.04376959292877,8.08179468554989,3444777.93401228,0.0,1.0
1998-09-22,27.75,28.06,26.94,27.94,1193200,8.11689477104631,8.20756999191205,7.8799691939455,8.17246990641563,4079306.30296095,0.0,1.0
1998-09-23,28.19,28.75,27.75,27.75,1004100,8.24559508453317,8.40939548351644,8.11689477104631,8.11689477104631,3432812.15119267,0.0,1.0
1998-09-24,28.31,28.31,27.63,27.75,1023200,8.28069517002958,8.28069517002958,8.08179468554989,8.11689477104631,3498111.13743685,0.0,1.0
1998-09-25,28.06,28.88,27.5,27.5,1312300,8.20756999191205,8.44742057613756,8.04376959292877,8.04376959292877,4486484.79833696,0.0,1.0
1998-09-28,27.5,28.94,27.44,28.88,2608200,8.04376959292877,8.46497061888577,8.02621955018056,8.44742057613756,8916901.3571763,0.0,1.0
1998-09-29,27.56,27.81,27.19,27.75,940800,8.06131963567698,8.13444481379451,7.95309437206303,8.11689477104631,3216402.42191222,0.0,1.0
1998-09-30,26.94,27.5,26.94,27.38,875900,7.8799691939455,8.04376959292877,7.8799691939455,8.00866950743236,2994522.62048567,0.0,1.0
1998-10-01,26.56,26.75,26.19,26.25,1015900,7.76881892320684,7.82439405857617,7.66059365959289,7.6781437023411,3473153.93327023,0.0,1.0
1998-10-02,27.81,27.81,26.63,26.63,954700,8.13444481379451,8.13444481379451,7.78929397307975,7.78929397307975,3263923.67368155,0.0,1.0
1998-10-05,27.94,27.94,26.75,27.38,700000,8.17246990641563,8.17246990641563,7.82439405857617,8.00866950743236,2393156.56392279,0.0,1.0
1998-10-06,27.56,28.0,26.75,27.69,1534900,8.06131963567698,8.19001994916384,7.82439405857617,8.0993447282981,5247508.5856644,0.0,1.0
1998-10-07,28.44,28.5,27.63,27.88,1483700,8.3187202626507,8.33627030539891,8.08179468554989,8.15491986366742,5072466.27698891,0.0,1.0
1998-10-08,29.06,29.31,27.56,27.56,2234400,8.50007070438219,8.57319588249972,8.06131963567698,8.06131963567698,7638955.75204153,0.0,1.0
1998-10-09,29.63,29.63,28.5,28.56,1515400,8.66679611049016,8.66679611049016,8.33627030539891,8.35382034814712,5180842.0813837,0.0,1.0
1998-10-12,30.63,30.75,29.19,29.19,1875400,8.9592968229603,8.99439690845672,8.5380957970033,8.5380957970033,6411608.31425827,0.0,1.0
1998-10-13,30.38,31.25,29.94,30.25,2306300,8.88617164484277,9.14064726469179,8.75747133135591,8.84814655222165,7884767.11910731,0.0,1.0
1998-10-14,30.25,30.81,29.63,29.63,1325900,8.84814655222165,9.01194695120492,8.66679611049016,8.66679611049016,4532980.41157889,0.0,1.0
1998-10-15,30.63,30.88,29.63,29.63,946200,8.9592968229603,9.03242200107784,8.66679611049016,8.66679611049016,3234863.91540534,0.0,1.0
1998-10-16,30.75,30.94,30.5,30.88,1712000,8.99439690845672,9.04997204382604,8.92127173033918,9.03242200107784,5852977.19633687,0.0,1.0
1998-10-19,30.81,30.94,30.5,30.69,1174300,9.01194695120492,9.04997204382604,8.92127173033918,8.97684686570851,4014691.07573504,0.0,1.0
1998-10-20,30.88,31.13,30.44,31.0,1005700,9.03242200107784,9.10554717919537,8.90372168759098,9.06752208657425,3438282.22333878,0.0,1.0
1998-10-21,30.63,31.06,30.25,31.0,738100,8.9592968229603,9.08507212932246,8.84814655222165,9.06752208657425,2523412.65690201,0.0,1.0
1998-10-22,30.88,30.88,30.5,30.69,833400,9.03242200107784,9.03242200107784,8.92127173033918,8.97684686570851,2849223.82910464,0.0,1.0
1998-10-23,30.5,30.81,30.19,30.63,577800,8.92127173033918,9.01194695120492,8.83059650947344,8.9592968229603,1975379.80376369,0.0,1.0
1998-10-26,30.44,30.5,29.75,30.31,1033900,8.90372168759098,8.92127173033918,8.70189619598658,8.86569659496986,3534692.24491395,0.0,1.0
1998-10-27,30.44,30.5,29.94,30.5,592600,8.90372168759098,8.92127173033918,8.75747133135591,8.92127173033918,2025977.9711152,0.0,1.0
1998-10-28,29.81,30.38,29.69,30.25,646000,8.71944623873479,8.88617164484277,8.68434615323837,8.84814655222165,2208541.6289916,0.0,1.0
1998-10-29,30.13,30.31,29.5,29.81,704900,8.81304646672523,8.86569659496986,8.62877101786905,8.71944623873479,2409908.65987025,0.0,1.0
1998-10-30,30.63,30.63,30.25,30.38,478500,8.9592968229603,8.9592968229603,8.84814655222165,8.88617164484277,1635893.45119579,0.0,1.0
1998-11-02,30.75,31.0,30.38,30.44,1204000,8.99439690845672,9.06752208657425,8.88617164484277,8.90372168759098,4116229.28994719,0.0,1.0
1998-11-03,30.0,30.81,29.94,30.81,714100,8.77502137410411,9.01194695120492,8.75747133135591,9.01194695120492,2441361.57471037,0.0,1.0
1998-11-04,30.25,30.75,30.19,30.19,930600,8.90035792939757,9.04747128360249,8.88270432689298,8.88270432689298,3162867.18166911,0.1785,1.0
1998-11-05,30.75,30.75,30.0,30.13,817200,9.04747128360249,9.04747128360249,8.82680125229511,8.86505072438839,2777450.09763593,0.0,1.0
1998-11-06,31.44,31.5,30.69,30.81,1006900,9.25048771240527,9.26814131490986,9.0298176810979,9.06512488610708,3422191.02216057,0.0,1.0
1998-11-09,31.69,31.75,31.13,31.19,726600,9.32404438950773,9.34169799201232,9.15927743279822,9.17693103530281,2469524.27917556,0.0,1.0
1998-11-10,32.31,32.44,31.63,31.69,882600,9.50646494872183,9.54471442081511,9.30639078700314,9.32404438950773,2999727.67520004,0.0,1.0
1998-11-11,31.69,32.38,31.38,32.13,506900,9.32404438950773,9.52706081831052,9.23283410990068,9.45350414120806,1722821.16310775,0.0,1.0
1998-11-12,31.75,31.75,31.38,31.5,398400,9.34169799201232,9.34169799201232,9.23283410990068,9.26814131490986,1354057.90369329,0.0,1.0
1998-11-13,32.0,32.25,31.75,32.0,607800,9.41525466911478,9.48881134621724,9.34169799201232,9.41525466911478,2065754.00066461,0.0,1.0
1998-11-16,32.06,32.31,31.5,32.25,634800,9.43290827161937,9.50646494872183,9.26814131490986,9.48881134621724,2157519.97305346,0.0,1.0
1998-11-17,31.94,32.13,31.38,31.88,601000,9.39760106661019,9.45350414120806,9.23283410990068,9.3799474641056,2042642.57058149,0.0,1.0
1998-11-18,31.75,31.88,31.0,31.88,576000,9.34169799201232,9.3799474641056,9.12102796070494,9.3799474641056,1957674.07762885,0.0,1.0
1998-11-19,32.19,32.19,31.69,32.13,588100,9.47115774371265,9.47115774371265,9.32404438950773,9.45350414120806,1998798.82821793,0.0,1.0
1998-11-20,32.13,32.13,31.44,31.75,610600,9.45350414120806,9.45350414120806,9.25048771240527,9.34169799201232,2075270.47187531,0.0,1.0
1998-11-23,32.0,32.44,31.81,31.88,652700,9.41525466911478,9.54471442081511,9.35935159451691,9.3799474641056,2218357.41400755,0.0,1.0
1998-11-24,31.88,31.94,31.19,31.88,733100,9.3799474641056,9.39760106661019,9.17693103530281,9.3799474641056,2491616.08734325,0.0,1.0
1998-11-25,31.94,31.94,31.56,31.88,472900,9.39760106661019,9.39760106661019,9.28579491741445,9.3799474641056,1607264.01269216,0.0,1.0
1998-11-27,32.0,32.06,30.88,31.88,433700,9.41525466911478,9.43290827161937,9.08572075569576,9.3799474641056,1474033.41574242,0.0,1.0
1998-11-30,31.44,31.94,31.38,31.94,528700,9.25048771240527,9.39760106661019,9.23283410990068,9.39760106661019,1796913.68896245,0.0,1.0
1998-12-01,32.0,32.13,30.88,31.25,1198200,9.41525466911478,9.45350414120806,9.08572075569576,9.1945846378074,4072369.93023418,0.0,1.0
1998-12-02,31.94,32.0,31.5,32.0,769100,9.39760106661019,9.41525466911478,9.26814131490986,9.41525466911478,2613970.71719505,0.0,1.0
1998-12-03,31.56,32.13,31.5,31.88,424800,9.28579491741445,9.45350414120806,9.26814131490986,9.3799474641056,1443784.63225128,0.0,1.0
1998-12-04,32.25,32.25,31.69,31.94,546700,9.48881134621724,9.48881134621724,9.32404438950773,9.39760106661019,1858091.00388835,0.0,1.0
1998-12-07,32.38,32.44,31.88,32.25,678400,9.52706081831052,9.54471442081511,9.3799474641056,9.48881134621724,2305705.02476287,0.0,1.0
1998-12-08,32.44,32.5,31.94,32.13,668800,9.54471442081511,9.5623680233197,9.39760106661019,9.45350414120806,2273077.12346905,0.0,1.0
1998-12-09,32.5,32.5,31.88,32.25,494300,9.5623680233197,9.5623680233197,9.3799474641056,9.48881134621724,1679997.04265962,0.0,1.0
1998-12-10,31.19,31.63,31.0,31.25,1047200,9.17693103530281,9.30639078700314,9.12102796070494,9.1945846378074,3559160.23280023,0.0,1.0
1998-12-11,31.25,31.25,30.44,31.06,679200,9.1945846378074,9.1945846378074,8.95626100399544,9.13868156320953,2308424.01653735,0.0,1.0
1998-12-14,32.06,32.06,31.0,31.0,1224600,9.43290827161937,9.43290827161937,9.12102796070494,9.12102796070494,4162096.65879217,0.0,1.0
1998-12-15,31.88,31.88,31.38,31.88,1118500,9.3799474641056,9.3799474641056,9.23283410990068,9.3799474641056,3801490.37470116,0.0,1.0
1998-12-16,30.5,31.63,30.5,31.63,842400,8.97391460650003,9.30639078700314,8.97391460650003,9.30639078700314,2863098.33853219,0.0,1.0
1998-12-17,30.0,30.63,29.5,30.5,1183600,8.82680125229511,9.0121640785933,8.67968789809019,8.97391460650003,4022748.33034984,0.0,1.0
1998-12-18,29.81,30.06,29.56,29.56,1410800,8.77089817769724,8.8444548547997,8.69734150059478,8.69734150059478,4794941.99430344,0.0,1.0
1998-12-21,29.25,30.13,29.25,29.94,993700,8.60613122098773,8.86505072438839,8.60613122098773,8.80914764979052,3377327.65788158,0.0,1.0
1998-12-22,30.75,31.13,29.63,29.69,1243300,9.04747128360249,9.15927743279822,8.71793737018347,8.73559097268806,4225653.09152074,0.0,1.0
1998-12-23,30.13,30.69,30.13,30.31,1401200,8.86505072438839,9.0298176810979,8.86505072438839,8.91801153190216,4762314.09300962,0.0,1.0
1998-12-24,31.13,31.31,30.19,30.25,419400,9.15927743279822,9.21223824031199,8.88270432689298,8.90035792939757,1425431.43777351,0.0,1.0
1998-12-28,31.63,31.88,31.19,31.75,1015300,9.30639078700314,9.3799474641056,9.17693103530281,9.34169799201232,3450740.43579266,0.0,1.0
1998-12-29,31.88,32.19,31.25,31.56,943300,9.3799474641056,9.47115774371265,9.1945846378074,9.28579491741445,3206031.17608905,0.0,1.0
1998-12-30,32.0,32.38,31.5,31.56,982900,9.41525466911478,9.52706081831052,9.26814131490986,9.28579491741445,3340621.26892604,0.0,1.0
1998-12-31,31.5,33.0,31.0,32.0,1546000,9.26814131490986,9.70948137752462,9.12102796070494,9.41525466911478,5254451.60419132,0.0,1.0
1999-01-04,31.94,32.38,31.5,31.5,1349200,9.39760106661019,9.52706081831052,9.26814131490986,9.26814131490986,4585579.62766813,0.0,1.0
1999-01-05,32.63,32.81,31.75,32.0,1054700,9.60061749541298,9.65357830292675,9.34169799201232,9.41525466911478,3584650.78068602,0.0,1.0
1999-01-06,34.13,34.19,32.56,32.69,3253400,10.0419575580277,10.0596111605323,9.58002162582429,9.61827109791757,11057459.7988849,0.0,1.0
1999-01-07,33.19,33.69,33.13,33.63,1408700,9.76538445212249,9.9124978063274,9.7477308496179,9.89484420382282,4787804.64089542,0.0,1.0
1999-01-08,34.25,34.38,33.25,33.25,2607900,10.0772647630369,10.1155142351302,9.78303805462708,9.78303805462708,8863573.31084771,0.0,1.0
1999-01-11,32.56,34.0,32.31,33.75,1266000,9.58002162582429,10.0037080859345,9.50646494872183,9.930151408832,4302804.48312174,0.0,1.0
1999-01-12,33.19,33.38,32.75,33.0,1273600,9.76538445212249,9.82128752672036,9.63592470042216,9.70948137752462,4328634.90497934,0.0,1.0
1999-01-13,33.56,33.75,32.0,32.25,1280700,9.87424833423413,9.930151408832,9.41525466911478,9.48881134621724,4352765.95697789,0.0,1.0
1999-01-14,33.56,33.69,33.25,33.44,1432000,9.87424833423413,9.9124978063274,9.78303805462708,9.83894112922495,4866995.27632728,0.0,1.0
1999-01-15,33.06,33.63,32.81,33.56,2202100,9.72713498002921,9.89484420382282,9.65357830292675,9.87424833423413,7484364.73324043,0.0,1.0
1999-01-19,32.56,33.19,32.25,33.19,1015700,9.58002162582429,9.76538445212249,9.48881134621724,9.76538445212249,3452099.9316799,0.0,1.0
1999-01-20,31.75,32.69,31.56,32.63,806700,9.34169799201232,9.61827109791757,9.28579491741445,9.60061749541298,2741763.33059582,0.0,1.0
1999-01-21,31.44,31.88,31.06,31.75,1011000,9.25048771240527,9.3799474641056,9.13868156320953,9.34169799201232,3436125.85500481,0.0,1.0
1999-01-22,32.13,32.13,31.06,31.13,796300,9.45350414120806,9.45350414120806,9.13868156320953,9.15927743279822,2706416.43752752,0.0,1.0
1999-01-25,32.5,32.5,31.75,31.81,857900,9.5623680233197,9.5623680233197,9.34169799201232,9.35935159451691,2915778.80416283,0.0,1.0
1999-01-26,31.94,32.75,31.75,32.63,855300,9.39760106661019,9.63592470042216,9.34169799201232,9.60061749541298,2906942.08089576,0.0,1.0
1999-01-27,31.81,32.0,31.25,31.94,1841500,9.41187106196807,9.46808783347935,9.24617952488218,9.45033516879158,6223854.38711599,0.1785,1.0
1999-01-28,32.06,32.81,31.5,31.56,1011600,9.48584049816713,9.7077488067643,9.32014896108124,9.33790162576901,3418979.6893872,0.0,1.0
1999-01-29,32.5,32.5,31.75,32.13,1029900,9.61602670587747,9.61602670587747,9.3941183972803,9.50655194030286,3480829.55921301,0.0,1.0
1999-02-01,31.94,32.56,31.56,32.5,633200,9.45033516879158,9.63377937056524,9.33790162576901,9.61602670587747,2140073.09145905,0.0,1.0
1999-02-02,31.5,32.0,30.88,31.81,1054200,9.32014896108124,9.46808783347935,9.13670475930757,9.41187106196807,3562958.07488334,0.0,1.0
1999-02-03,31.88,32.0,31.13,31.25,758500,9.43258250410381,9.46808783347935,9.21067419550663,9.24617952488218,2563558.81217892,0.0,1.0
1999-02-04,32.0,32.19,31.63,31.63,813400,9.46808783347935,9.52430460499064,9.35861306790475,9.35861306790475,2749108.42165634,0.0,1.0
1999-02-05,31.63,32.0,31.31,32.0,864800,9.35861306790475,9.46808783347935,9.26393218956995,9.46808783347935,2922828.82105778,0.0,1.0
1999-02-08,31.38,31.75,31.13,31.63,522900,9.28464363170569,9.3941183972803,9.21067419550663,9.35861306790475,1767283.9853505,0.0,1.0
1999-02-09,31.06,31.38,30.75,31.38,659000,9.1899627533709,9.28464363170569,9.09824065248407,9.28464363170569,2227271.26859052,0.0,1.0
1999-02-10,31.38,31.5,30.69,30.88,670200,9.28464363170569,9.32014896108124,9.08048798779629,9.13670475930757,2265124.74083363,0.0,1.0
1999-02-11,31.31,31.5,30.88,31.5,888700,9.26393218956995,9.32014896108124,9.13670475930757,9.32014896108124,3003605.42700515,0.0,1.0
1999-02-12,30.69,31.31,30.44,31.25,784800,9.08048798779629,9.26393218956995,9.00651855159724,9.24617952488218,2652446.87646409,0.0,1.0
1999-02-16,32.0,32.31,30.69,30.75,1903500,9.46808783347935,9.55980993436619,9.08048798779629,9.09824065248407,6433400.3941761,0.0,1.0
1999-02-17,31.69,32.0,31.38,32.0,1006000,9.37636573259252,9.46808783347935,9.28464363170569,9.46808783347935,3400052.95326565,0.0,1.0
1999-02-18,31.75,32.0,31.38,31.94,1412800,9.3941183972803,9.46808783347935,9.28464363170569,9.45033516879158,4774945.14152455,0.0,1.0
1999-02-19,31.25,31.88,31.25,31.63,1733900,9.24617952488218,9.43258250410381,9.24617952488218,9.35861306790475,5860190.67163748,0.0,1.0
1999-02-22,31.25,31.81,30.88,31.13,1086900,9.24617952488218,9.41187106196807,9.13670475930757,9.21067419550663,3673476.69473601,0.0,1.0
1999-02-23,30.75,31.19,30.5,30.75,1047100,9.09824065248407,9.22842686019441,9.02427121628501,9.09824065248407,3538961.67730065,0.0,1.0
1999-02-24,30.88,31.13,30.56,30.75,1064200,9.13670475930757,9.21067419550663,9.04202388097278,9.09824065248407,3596755.81795756,0.0,1.0
1999-02-25,30.31,31.06,30.0,30.5,1257900,8.96805444477372,9.1899627533709,8.87633234388689,9.02427121628501,4251418.10130503,0.0,1.0
1999-02-26,30.06,30.69,30.06,30.38,678500,8.89408500857467,9.08048798779629,8.89408500857467,8.98876588690946,2293176.86758523,0.0,1.0
1999-03-01,30.19,30.25,29.63,30.06,858000,8.93254911539818,8.95030178008595,8.76685757831229,8.89408500857467,2899846.35576732,0.0,1.0
1999-03-02,29.44,30.13,29.31,29.94,1036300,8.710640806801,8.9147964507104,8.67217669997749,8.85857967919912,3502460.11478051,0.0,1.0
1999-03-03,29.13,29.44,28.63,29.25,1263300,8.61891870591417,8.710640806801,8.47097983351606,8.65442403528972,4269668.8825651,0.0,1.0
1999-03-04,29.94,30.25,29.56,29.56,1474000,8.85857967919912,8.95030178008595,8.74614613617655,8.74614613617655,4981787.32913873,0.0,1.0
1999-03-05,30.5,30.81,30.19,30.25,773900,9.02427121628501,9.11599331717184,8.93254911539818,8.95030178008595,2615607.3365132,0.0,1.0
1999-03-08,30.06,30.69,29.81,30.5,928700,8.89408500857467,9.08048798779629,8.82011557237561,9.02427121628501,3138796.39930199,0.0,1.0
1999-03-09,30.13,30.63,29.69,29.69,1054000,8.9147964507104,9.06273532310852,8.78461024300006,8.78461024300006,3562282.12002186,0.0,1.0
1999-03-10,30.25,30.63,30.13,30.25,993200,8.95030178008595,9.06273532310852,8.9147964507104,8.95030178008595,3356791.84213066,0.0,1.0
1999-03-11,30.56,30.56,30.19,30.31,600400,9.04202388097278,9.04202388097278,8.93254911539818,8.96805444477372,2029216.49417564,0.0,1.0
1999-03-12,30.75,31.0,30.44,30.5,716800,9.09824065248407,9.17221008868312,9.00651855159724,9.02427121628501,2422622.22355946,0.0,1.0
1999-03-15,31.0,31.13,30.44,30.56,1050900,9.17221008868312,9.21067419550663,9.00651855159724,9.04202388097278,3551804.81966886,0.0,1.0
1999-03-16,31.13,31.25,30.75,30.75,887300,9.21067419550663,9.24617952488218,9.09824065248407,9.09824065248407,2998873.74297476,0.0,1.0
1999-03-17,30.94,31.19,30.56,31.0,730500,9.15445742399535,9.22842686019441,9.04202388097278,9.17221008868312,2468925.13157113,0.0,1.0
1999-03-18,30.75,31.13,30.75,30.94,849000,9.09824065248407,9.21067419550663,9.09824065248407,9.15445742399535,2869428.38700053,0.0,1.0
1999-03-19,30.0,31.06,30.0,31.06,1163600,8.87633234388689,9.1899627533709,8.87633234388689,9.1899627533709,3932705.38411522,0.0,1.0
1999-03-22,30.06,30.44,29.94,30.0,460000,8.89408500857467,9.00651855159724,8.85857967919912,8.87633234388689,1554696.18141371,0.0,1.0
1999-03-23,29.63,30.25,29.25,30.06,805200,8.76685757831229,8.95030178008595,8.65442403528972,8.89408500857467,2721394.27233548,0.0,1.0
1999-03-24,29.69,29.88,29.56,29.63,634300,8.78461024300006,8.84082701451135,8.74614613617655,8.76685757831229,2143790.84319722,0.0,1.0
1999-03-25,27.0,29.88,26.88,29.25,2853900,7.9886991094982,8.84082701451135,7.95319378012266,8.65442403528972,9645537.89594913,0.0,1.0
1999-03-26,26.38,27.75,26.38,27.75,2145400,7.80525490772454,8.21060741809538,7.80525490772454,8.21060741809538,7250967.79914127,0.0,1.0
1999-03-29,26.25,27.13,26.19,26.75,1954000,7.76679080090103,8.02716321632171,7.74903813621326,7.91472967329915,6604078.99670087,0.0,1.0
1999-03-30,25.94,26.31,25.81,26.0,2271300,7.6750687000142,7.78454346558881,7.63660459319069,7.69282136470197,7676481.38444559,0.0,1.0
1999-03-31,25.63,26.69,25.38,26.69,1868600,7.58334659912737,7.89697700861137,7.50937716292831,7.89697700861137,6315446.2708471,0.0,1.0
1999-04-01,25.19,25.56,25.06,25.44,1280500,7.45316039141703,7.56263515699163,7.41469628459352,7.52712982761609,4327801.00065274,0.0,1.0
1999-04-05,24.88,25.94,24.69,25.88,2343900,7.3614382905302,7.6750687000142,7.30522151901891,7.65731603532643,7921852.99916436,0.0,1.0
1999-04-06,23.38,25.13,23.13,25.13,4365600,6.91762167333585,7.43540772672925,6.84365223713679,7.43540772672925,14754742.7164776,0.0,1.0
1999-04-07,24.13,24.13,23.69,23.75,4476900,7.13952998193302,7.13952998193302,7.00934377422268,7.02709643891046,15130911.5968936,0.0,1.0
1999-04-08,24.06,24.19,23.88,24.13,2665400,7.11881853979729,7.1572826466208,7.06556054573397,7.13952998193302,9008450.43900025,0.0,1.0
1999-04-09,24.0,24.0,23.31,24.0,2293300,7.10106587510951,7.10106587510951,6.89691023120012,7.10106587510951,7750836.41920886,0.0,1.0
1999-04-12,24.19,24.19,23.63,23.81,1545500,7.1572826466208,7.1572826466208,6.99159110953491,7.04484910359823,5223441.19211934,0.0,1.0
1999-04-13,24.38,24.69,24.19,24.5,2186400,7.21349941813208,7.30522151901891,7.1572826466208,7.24900474750763,7389538.54574554,0.0,1.0
1999-04-14,23.75,24.5,23.75,24.5,1901000,7.02709643891046,7.24900474750763,7.02709643891046,7.24900474750763,6424950.95840754,0.0,1.0
1999-04-15,23.94,24.0,23.63,23.94,1416600,7.08331321042174,7.10106587510951,6.99159110953491,7.08331321042174,4787788.28389276,0.0,1.0
1999-04-16,24.44,24.44,23.81,23.94,1736800,7.23125208281986,7.23125208281986,7.04484910359823,7.08331321042174,5869992.017129,0.0,1.0
1999-04-19,25.0,25.31,24.5,24.69,1965400,7.39694361990574,7.48866572079258,7.24900474750763,7.30522151901891,6642608.42380547,0.0,1.0
1999-04-20,24.94,25.38,24.88,25.38,1862500,7.37919095521797,7.50937716292831,7.3614382905302,7.50937716292831,6294829.64757183,0.0,1.0
1999-04-21,25.19,25.25,24.88,25.0,1786900,7.45316039141703,7.4709130561048,7.3614382905302,7.39694361990574,6039318.7099308,0.0,1.0
1999-04-22,25.19,25.25,25.0,25.25,1145300,7.45316039141703,7.4709130561048,7.39694361990574,7.4709130561048,3870855.51428941,0.0,1.0
1999-04-23,24.88,25.31,24.88,25.19,1349800,7.3614382905302,7.48866572079258,7.3614382905302,7.45316039141703,4562019.36015702,0.0,1.0
1999-04-26,24.88,25.0,24.25,24.94,1430800,7.3614382905302,7.39694361990574,7.17503531130857,7.37919095521797,4835781.07905813,0.0,1.0
1999-04-27,24.88,25.0,24.81,25.0,789400,7.3614382905302,7.39694361990574,7.34072684839446,7.39694361990574,2667993.83827823,0.0,1.0
1999-04-28,24.25,24.94,24.13,24.88,1637400,7.2278494887547,7.43350788657906,7.1920828108722,7.41562454763781,5493604.98745543,0.1785,1.0
1999-04-29,24.56,24.69,24.25,24.38,862900,7.32024673995115,7.35899397432386,7.2278494887547,7.2665967231274,2895096.94862299,0.0,1.0
1999-04-30,24.88,25.0,24.56,24.56,1709600,7.41562454763781,7.45139122552031,7.32024673995115,7.32024673995115,5735841.63097215,0.0,1.0
1999-05-03,25.25,25.25,24.75,25.0,1382800,7.52590513777551,7.52590513777551,7.37687731326511,7.45139122552031,4639402.0866333,0.0,1.0
1999-05-04,25.0,25.44,24.88,25.25,2956600,7.45139122552031,7.58253571108947,7.41562454763781,7.52590513777551,9919624.10279145,0.0,1.0
1999-05-05,25.13,25.19,24.94,25.19,1492800,7.49013845989301,7.50802179883426,7.43350788657906,7.50802179883426,5008460.68478898,0.0,1.0
1999-05-06,25.06,25.13,24.88,25.0,1387800,7.46927456446156,7.49013845989301,7.41562454763781,7.45139122552031,4656177.47745856,0.0,1.0
1999-05-07,25.0,25.13,24.94,25.06,1311700,7.45139122552031,7.49013845989301,7.43350788657906,7.46927456446156,4400856.02909814,0.0,1.0
1999-05-10,25.06,25.06,24.81,25.0,1893700,7.46927456446156,7.46927456446156,7.39476065220635,7.45139122552031,6353511.52115814,0.0,1.0
1999-05-11,24.63,25.06,24.25,25.0,2941600,7.34111063538261,7.46927456446156,7.2278494887547,7.45139122552031,9869297.93031568,0.0,1.0
1999-05-12,24.81,24.88,24.19,24.63,1361800,7.39476065220635,7.41562454763781,7.20996614981345,7.34111063538261,4568945.44516722,0.0,1.0
1999-05-13,27.5,27.5,25.88,26.5,5724900,8.19653034807234,8.19653034807234,7.71368019665862,7.89847469905153,19207486.9871037,0.0,1.0
1999-05-14,27.69,28.0,26.63,26.75,2260800,8.25316092138629,8.34555817258275,7.93722193342423,7.97298861130673,7585160.71554858,0.0,1.0
1999-05-17,27.63,28.25,27.63,28.25,1077200,8.23527758244505,8.42007208483795,8.23527758244505,8.42007208483795,3614090.19939354,0.0,1.0
1999-05-18,27.5,27.88,27.13,27.63,1230300,8.19653034807234,8.30979149470025,8.08624975793464,8.23527758244505,4127752.66646294,0.0,1.0
1999-05-19,27.0,27.69,26.75,27.69,1044400,8.04750252356193,8.25316092138629,7.97298861130673,8.25316092138629,3504043.63557986,0.0,1.0
1999-05-20,26.63,27.44,26.56,27.31,1023200,7.93722193342423,8.17864700913109,7.91635803799278,8.13989977475839,3432915.97848076,0.0,1.0
1999-05-21,27.0,27.06,26.69,27.0,771300,8.04750252356193,8.06538586250318,7.95510527236548,8.04750252356193,2587771.78870427,0.0,1.0
1999-05-24,26.69,27.38,26.38,27.25,1094200,7.95510527236548,8.16076367018984,7.86270802116903,8.12201643581714,3671126.52819942,0.0,1.0
1999-05-25,26.5,26.94,26.44,26.94,1347500,7.89847469905153,8.02961918462069,7.88059136011028,8.02961918462069,4520967.82740698,0.0,1.0
1999-05-26,26.75,26.75,26.31,26.69,875100,7.97298861130673,7.97298861130673,7.84184412573757,7.95510527236548,2936028.90223662,0.0,1.0
1999-05-27,26.25,26.69,25.88,26.69,976800,7.82396078679632,7.95510527236548,7.71368019665862,7.95510527236548,3277240.35162237,0.0,1.0
1999-05-28,26.06,26.63,26.0,26.44,619000,7.76733021348237,7.93722193342423,7.74944687454112,7.88059136011028,2076793.38416692,0.0,1.0
1999-06-01,26.19,26.31,25.38,25.38,1320700,7.80607744785508,7.84184412573757,7.56465237214822,7.56465237214822,4431051.7325836,0.0,1.0
1999-06-02,26.31,26.56,26.0,26.25,880200,7.84184412573757,7.91635803799278,7.74944687454112,7.82396078679632,2953139.80087839,0.0,1.0
1999-06-03,26.44,26.75,26.38,26.56,1327500,7.88059136011028,7.97298861130673,7.86270802116903,7.91635803799278,4453866.26410595,0.0,1.0
1999-06-04,26.69,26.94,26.44,26.63,774200,7.95510527236548,8.02961918462069,7.88059136011028,7.93722193342423,2597501.51538292,0.0,1.0
1999-06-07,26.88,27.0,26.5,26.69,636200,8.01173584567944,8.04750252356193,7.89847469905153,7.95510527236548,2134500.7286058,0.0,1.0
1999-06-08,26.31,26.75,26.25,26.75,716700,7.84184412573757,7.97298861130673,7.82396078679632,7.97298861130673,2404584.52089246,0.0,1.0
1999-06-09,25.5,26.56,25.31,26.31,2213300,7.60041905003072,7.91635803799278,7.54378847671676,7.84184412573757,7425794.50270862,0.0,1.0
1999-06-10,25.69,25.88,25.5,25.75,1855000,7.65704962334467,7.71368019665862,7.60041905003072,7.67493296228592,6223669.99617065,0.0,1.0
1999-06-11,25.75,26.06,25.5,25.56,1327800,7.67493296228592,7.76733021348237,7.60041905003072,7.61830238897196,4454872.78755547,0.0,1.0
1999-06-14,25.88,26.0,25.75,26.0,859200,7.71368019665862,7.74944687454112,7.67493296228592,7.74944687454112,2882683.1594123,0.0,1.0
1999-06-15,25.38,26.0,25.38,25.63,1132800,7.56465237214822,7.74944687454112,7.56465237214822,7.63916628440342,3800632.54537041,0.0,1.0
1999-06-16,25.94,26.0,25.44,25.56,878000,7.73156353559987,7.74944687454112,7.58253571108947,7.61830238897196,2945758.62891527,0.0,1.0
1999-06-17,26.0,26.06,25.69,25.75,793200,7.74944687454112,7.76733021348237,7.65704962334467,7.67493296228592,2661248.0005189,0.0,1.0
1999-06-18,26.5,26.5,26.0,26.0,1278000,7.89847469905153,7.89847469905153,7.74944687454112,7.74944687454112,4287789.8949359,0.0,1.0
1999-06-21,26.81,26.81,26.38,26.44,1004600,7.99087195024798,7.99087195024798,7.86270802116903,7.88059136011028,3370511.5246108,0.0,1.0
1999-06-22,26.5,26.81,26.38,26.75,1157500,7.89847469905153,7.99087195024798,7.86270802116903,7.97298861130673,3883502.97604718,0.0,1.0
1999-06-23,26.13,26.5,26.0,26.44,621200,7.78819410891383,7.89847469905153,7.74944687454112,7.88059136011028,2084174.55613003,0.0,1.0
1999-06-24,26.06,26.25,25.5,26.06,846900,7.76733021348237,7.82396078679632,7.60041905003072,7.76733021348237,2841415.69798217,0.0,1.0
1999-06-25,25.38,26.5,25.38,26.06,574900,7.56465237214822,7.89847469905153,7.56465237214822,7.76733021348237,1928834.43708814,0.0,1.0
1999-06-28,26.44,26.5,25.88,25.88,715300,7.88059136011028,7.89847469905153,7.71368019665862,7.71368019665862,2399887.41146138,0.0,1.0
1999-06-29,26.31,26.69,26.13,26.44,713300,7.84184412573757,7.95510527236548,7.78819410891383,7.88059136011028,2393177.25513128,0.0,1.0
1999-06-30,26.63,26.63,26.06,26.44,937500,7.93722193342423,7.93722193342423,7.76733021348237,7.88059136011028,3145385.77973584,0.0,1.0
1999-07-01,27.31,27.31,26.69,26.75,764600,8.13989977475839,8.13989977475839,7.95510527236548,7.97298861130673,2565292.76499842,0.0,1.0
1999-07-02,27.44,27.5,26.88,27.31,1052000,8.17864700913109,8.19653034807234,8.01173584567944,8.13989977475839,3529542.22963425,0.0,1.0
1999-07-06,27.81,27.81,27.13,27.44,1226500,8.28892759926879,8.28892759926879,8.08624975793464,8.17864700913109,4115003.36943574,0.0,1.0
1999-07-07,28.0,28.13,27.75,27.81,1089700,8.34555817258275,8.38430540695545,8.27104426032754,8.28892759926879,3656028.67645669,0.0,1.0
1999-07-08,27.75,28.0,27.56,27.94,605600,8.27104426032754,8.34555817258275,8.21441368701359,8.3276748336415,2031835.33675523,0.0,1.0
1999-07-09,27.44,27.88,27.38,27.75,1213200,8.17864700913109,8.30979149470025,8.16076367018984,8.27104426032754,4070380.82984056,0.0,1.0
1999-07-12,27.31,27.5,27.13,27.25,532500,8.13989977475839,8.19653034807234,8.08624975793464,8.12201643581714,1786579.12288996,0.0,1.0
1999-07-13,27.5,27.56,27.19,27.19,937600,8.19653034807234,8.21441368701359,8.10413309687589,8.10413309687589,3145721.28755235,0.0,1.0
1999-07-14,27.69,27.81,27.25,27.38,463800,8.25316092138629,8.28892759926879,8.12201643581714,8.16076367018984,1556085.25295092,0.0,1.0
1999-07-15,27.81,28.0,27.69,27.75,712800,8.28892759926879,8.34555817258275,8.25316092138629,8.27104426032754,2391499.71604875,0.0,1.0
1999-07-16,27.94,28.0,27.69,28.0,631900,8.3276748336415,8.34555817258275,8.25316092138629,8.34555817258275,2120073.89249608,0.0,1.0
1999-07-19,28.06,28.06,27.69,28.0,717100,8.36344151152399,8.36344151152399,8.25316092138629,8.34555817258275,2405926.55215848,0.0,1.0
1999-07-20,27.69,28.0,27.63,28.0,550900,8.25316092138629,8.34555817258275,8.23527758244505,8.34555817258275,1848312.56112691,0.0,1.0
1999-07-21,27.69,27.94,27.5,27.63,639700,8.25316092138629,8.3276748336415,8.19653034807234,8.23527758244505,2146243.50218349,0.0,1.0
1999-07-22,26.94,27.75,26.94,27.44,508500,8.02961918462069,8.27104426032754,8.02961918462069,8.17864700913109,1706057.24692872,0.0,1.0
1999-07-23,27.13,27.31,26.81,26.94,599700,8.08624975793464,8.13989977475839,7.99087195024798,8.02961918462069,2012040.37558142,0.0,1.0
1999-07-26,26.31,27.0,26.25,26.88,1143300,7.84184412573757,8.04750252356193,7.82396078679632,8.01173584567944,3835860.86610345,0.0,1.0
1999-07-27,26.5,26.94,25.94,26.19,929900,7.89847469905153,8.02961918462069,7.73156353559987,7.80607744785508,3119887.18568145,0.0,1.0
1999-07-28,26.5,27.0,26.19,26.38,791000,7.95167763240174,8.10170928584328,7.85865800726799,7.91567003557577,2636110.38689313,0.1785,1.0
1999-07-29,26.06,26.38,25.69,26.13,716400,7.81964977737318,7.91567003557577,7.70862635382644,7.840654208855,2387496.18352748,0.0,1.0
1999-07-30,25.56,26.38,25.5,26.31,456200,7.66961812393164,7.91567003557577,7.65161432551866,7.89466560409396,1520345.83881245,0.0,1.0
1999-08-02,25.25,25.81,25.25,25.81,920800,7.57659849879789,7.74463395065241,7.57659849879789,7.74463395065241,3068685.77022907,0.0,1.0
1999-08-03,25.25,25.75,25.25,25.38,708200,7.57659849879789,7.72663015223943,7.57659849879789,7.61560672869269,2360168.61693769,0.0,1.0
1999-08-04,25.0,25.94,24.81,25.5,950600,7.50158267207712,7.78364218054722,7.44457064376933,7.65161432551866,3167998.14637245,0.0,1.0
1999-08-05,25.44,25.56,24.63,25.0,819900,7.63361052710567,7.66961812393164,7.39055924853037,7.50158267207712,2732423.39597178,0.0,1.0
1999-08-06,25.06,25.44,25.0,25.19,552000,7.5195864704901,7.63361052710567,7.50158267207712,7.5585947003849,1839611.79970292,0.0,1.0
1999-08-09,25.81,25.94,24.81,25.0,453100,7.74463395065241,7.78364218054722,7.44457064376933,7.50158267207712,1510014.68558948,0.0,1.0
1999-08-10,25.69,25.81,25.44,25.69,512800,7.70862635382644,7.74463395065241,7.63361052710567,7.70862635382644,1708972.70088344,0.0,1.0
1999-08-11,25.0,25.63,24.88,25.44,589500,7.50158267207712,7.69062255541346,7.46557507525115,7.63361052710567,1964585.42740012,0.0,1.0
1999-08-12,24.69,25.0,24.56,25.0,573200,7.40856304694336,7.50158267207712,7.36955481704856,7.50158267207712,1910263.55722774,0.0,1.0
1999-08-13,25.0,25.13,24.81,24.94,698200,7.50158267207712,7.54059090197192,7.44457064376933,7.48357887366413,2326842.31621843,0.0,1.0
1999-08-16,24.94,25.06,24.69,24.81,615400,7.48357887366413,7.5195864704901,7.40856304694336,7.44457064376933,2050900.546263,0.0,1.0
1999-08-17,25.0,25.13,24.69,25.13,949700,7.50158267207712,7.54059090197192,7.40856304694336,7.54059090197192,3164998.77930772,0.0,1.0
1999-08-18,24.38,24.94,24.13,24.94,588100,7.3155434218096,7.48357887366413,7.24052759508883,7.48357887366413,1959919.74529943,0.0,1.0
1999-08-19,24.19,24.69,24.13,24.69,786900,7.25853139350182,7.40856304694336,7.24052759508883,7.40856304694336,2622446.60359823,0.0,1.0
1999-08-20,24.75,24.88,24.06,24.44,679100,7.42656684535634,7.46557507525115,7.21952316360702,7.33354722022259,2263189.08184466,0.0,1.0
1999-08-23,24.81,25.0,24.38,24.88,761900,7.44457064376933,7.50158267207712,7.3155434218096,7.46557507525115,2539130.85180009,0.0,1.0
1999-08-24,25.06,25.25,24.75,24.81,857900,7.5195864704901,7.57659849879789,7.42656684535634,7.44457064376933,2859063.33870495,0.0,1.0
1999-08-25,25.06,25.19,24.88,25.19,1112300,7.5195864704901,7.5585947003849,7.46557507525115,7.5585947003849,3706884.42900282,0.0,1.0
1999-08-26,25.06,25.19,24.94,25.06,700000,7.5195864704901,7.5585947003849,7.48357887366413,7.5195864704901,2332841.0503479,0.0,1.0
1999-08-27,24.5,25.19,24.5,24.81,649800,7.35155101863557,7.5585947003849,7.35155101863557,7.44457064376933,2165543.02073724,0.0,1.0
1999-08-30,24.63,25.0,24.56,24.75,519100,7.39055924853037,7.50158267207712,7.36955481704856,7.42656684535634,1729968.27033657,0.0,1.0
1999-08-31,24.5,24.88,24.38,24.75,537900,7.35155101863557,7.46557507525115,7.3155434218096,7.42656684535634,1792621.71568877,0.0,1.0
1999-09-01,24.75,24.88,24.44,24.5,655400,7.42656684535634,7.46557507525115,7.33354722022259,7.35155101863557,2184205.74914002,0.0,1.0
1999-09-02,24.56,24.75,24.25,24.75,533300,7.36955481704856,7.42656684535634,7.2765351919148,7.42656684535634,1777291.61735791,0.0,1.0
1999-09-03,25.0,25.0,24.69,24.81,513900,7.50158267207712,7.50158267207712,7.40856304694336,7.44457064376933,1712638.59396255,0.0,1.0
1999-09-07,25.0,25.5,24.88,25.5,833800,7.50158267207712,7.65161432551866,7.46557507525115,7.65161432551866,2778746.95397154,0.0,1.0
1999-09-08,25.13,25.31,24.81,25.0,598300,7.54059090197192,7.59460229721087,7.44457064376933,7.50158267207712,1993912.57203307,0.0,1.0
1999-09-09,24.69,25.0,24.5,24.88,636000,7.40856304694336,7.50158267207712,7.35155101863557,7.46557507525115,2119552.72574467,0.0,1.0
1999-09-10,24.44,24.88,24.31,24.81,452300,7.33354722022259,7.46557507525115,7.29453899032779,7.44457064376933,1507348.58153194,0.0,1.0
1999-09-13,24.06,24.5,24.0,24.31,497200,7.21952316360702,7.35155101863557,7.20151936519403,7.29453899032779,1656983.67176139,0.0,1.0
1999-09-14,23.94,24.13,23.81,23.88,694400,7.18351556678105,7.24052759508883,7.14450733688624,7.16551176836806,2314178.32194512,0.0,1.0
1999-09-15,24.5,24.88,23.94,24.06,868200,7.35155101863557,7.46557507525115,7.18351556678105,7.21952316360702,2893389.42844578,0.0,1.0
1999-09-16,24.88,24.88,24.31,24.56,703100,7.46557507525115,7.46557507525115,7.29453899032779,7.36955481704856,2343172.20357087,0.0,1.0
1999-09-17,24.88,24.94,24.69,24.69,740000,7.46557507525115,7.48357887366413,7.40856304694336,7.40856304694336,2466146.25322492,0.0,1.0
1999-09-20,24.88,24.94,24.5,24.81,529500,7.46557507525115,7.48357887366413,7.35155101863557,7.44457064376933,1764627.62308459,0.0,1.0
1999-09-21,24.44,24.81,24.25,24.56,587400,7.33354722022259,7.44457064376933,7.2765351919148,7.36955481704856,1957586.90424908,0.0,1.0
1999-09-22,23.88,24.56,23.69,24.44,1074500,7.16551176836806,7.36955481704856,7.10849974006028,7.33354722022259,3580911.01228403,0.0,1.0
1999-09-23,23.5,24.19,23.38,23.75,1050200,7.05148771175249,7.25853139350182,7.01548011492652,7.12650353847326,3499928.10153624,0.0,1.0
1999-09-24,23.38,23.56,22.75,23.25,1115700,7.01548011492652,7.06949151016547,6.82644023159018,6.97647188503172,3718215.37124736,0.0,1.0
1999-09-27,23.31,23.5,22.88,23.25,806800,6.9944756834447,7.05148771175249,6.86544846148498,6.97647188503172,2688765.94202955,0.0,1.0
1999-09-28,23.31,23.38,23.0,23.25,759600,6.9944756834447,7.01548011492652,6.90145605831095,6.97647188503172,2531465.80263467,0.0,1.0
1999-09-29,22.94,23.44,22.63,23.13,801000,6.88345225989796,7.0334839133395,6.7904326347642,6.94046428820575,2669436.68761239,0.0,1.0
1999-09-30,22.56,23.19,22.5,23.19,762600,6.76942820328239,6.95846808661873,6.7514244048694,6.95846808661873,2541463.69285044,0.0,1.0
1999-10-01,22.0,22.56,22.0,22.25,1148700,6.60139275142786,6.76942820328239,6.60139275142786,6.67640857814863,3828192.16362091,0.0,1.0
1999-10-04,21.88,22.25,21.5,22.0,1553800,6.56538515460189,6.67640857814863,6.45136109798632,6.60139275142786,5178240.60575796,0.0,1.0
1999-10-05,21.88,22.06,21.5,21.81,1215800,6.56538515460189,6.61939654984085,6.45136109798632,6.54438072312008,4051811.64144711,0.0,1.0
1999-10-06,22.38,22.56,21.81,22.0,1229000,6.71541680804343,6.76942820328239,6.54438072312008,6.60139275142786,4095802.35839653,0.0,1.0
1999-10-07,22.0,22.38,22.0,22.38,1179100,6.60139275142786,6.71541680804343,6.60139275142786,6.71541680804343,3929504.11780745,0.0,1.0
1999-10-08,23.0,23.0,21.75,21.75,1167100,6.90145605831095,6.90145605831095,6.52637692470709,6.52637692470709,3889512.55694434,0.0,1.0
1999-10-11,23.0,23.13,22.88,23.0,823800,6.90145605831095,6.94046428820575,6.86544846148498,6.90145605831095,2745420.65325229,0.0,1.0
1999-10-12,22.38,22.81,22.06,22.81,642800,6.71541680804343,6.84444403000316,6.61939654984085,6.84444403000316,2142214.61023376,0.0,1.0
1999-10-13,21.81,22.69,21.75,22.38,497000,6.54438072312008,6.80843643317719,6.52637692470709,6.71541680804343,1656317.14574701,0.0,1.0
1999-10-14,22.75,23.0,22.0,22.19,806100,6.82644023159018,6.90145605831095,6.60139275142786,6.65840477973565,2686433.1009792,0.0,1.0
1999-10-15,22.19,23.13,22.13,23.13,886900,6.65840477973565,6.94046428820575,6.64040098132266,6.94046428820575,2955709.61079079,0.0,1.0
1999-10-18,22.44,22.69,22.06,22.44,461600,6.73342060645642,6.80843643317719,6.61939654984085,6.73342060645642,1538342.04120085,0.0,1.0
1999-10-19,22.81,23.19,22.63,23.0,750300,6.84444403000316,6.95846808661873,6.7904326347642,6.90145605831095,2500472.34296576,0.0,1.0
1999-10-20,23.75,23.81,23.31,23.5,1380900,7.12650353847326,7.14450733688624,6.9944756834447,7.05148771175249,4602028.86632203,0.0,1.0
1999-10-21,24.19,24.38,23.69,24.0,1167700,7.25853139350182,7.3155434218096,7.10849974006028,7.20151936519403,3891512.13498749,0.0,1.0
1999-10-22,24.5,24.69,24.0,24.06,780100,7.35155101863557,7.40856304694336,7.20151936519403,7.21952316360702,2599784.71910914,0.0,1.0
1999-10-25,24.25,24.63,24.06,24.38,928700,7.2765351919148,7.39055924853037,7.21952316360702,7.3155434218096,3095013.54779728,0.0,1.0
1999-10-26,23.75,24.5,23.44,24.25,1151200,7.12650353847326,7.35155101863557,7.0334839133395,7.2765351919148,3836523.73880072,0.0,1.0
1999-10-27,24.75,25.0,23.81,23.88,1281700,7.42656684535634,7.50158267207712,7.14450733688624,7.16551176836806,4271431.96318701,0.0,1.0
1999-10-28,25.25,25.94,25.0,25.94,1445400,7.57659849879789,7.78364218054722,7.50158267207712,7.78364218054722,4816983.50596122,0.0,1.0
1999-10-29,26.06,26.44,25.06,25.25,1516200,7.81964977737318,7.93367383398876,7.5195864704901,7.57659849879789,5052933.71505356,0.0,1.0
1999-11-01,25.81,26.44,25.44,26.31,722500,7.74463395065241,7.93367383398876,7.63361052710567,7.89466560409396,2407825.22696623,0.0,1.0
1999-11-02,25.88,26.13,25.81,25.94,789000,7.76563838213423,7.840654208855,7.74463395065241,7.78364218054722,2629445.12674928,0.0,1.0
1999-11-03,25.19,25.75,24.81,25.63,986500,7.61965758333561,7.78905052683175,7.50471237167751,7.75275203893972,3261292.87677539,0.2035,1.0
1999-11-04,24.31,25.38,24.25,25.19,1023100,7.35346867212738,7.67713018916466,7.33531942818136,7.61965758333561,3382289.65253817,0.0,1.0
1999-11-05,24.25,24.63,24.19,24.31,762500,7.33531942818136,7.45026463983946,7.31717018423535,7.35346867212738,2520766.16172452,0.0,1.0
1999-11-08,24.63,24.63,24.0,24.06,604600,7.45026463983946,7.45026463983946,7.2596975784063,7.27784682235231,1998760.94607035,0.0,1.0
1999-11-09,23.94,24.94,23.63,24.94,682800,7.24154833446028,7.54403573356054,7.1477772407392,7.54403573356054,2257284.11177115,0.0,1.0
1999-11-10,23.75,24.25,23.31,23.5,875500,7.18407572863123,7.33531942818136,7.05098127302711,7.10845387885616,2894335.442085,0.0,1.0
1999-11-11,23.19,23.69,23.0,23.38,1027200,7.01468278513508,7.16592648468522,6.95721017930603,7.07215539096413,3395843.93616187,0.0,1.0
1999-11-12,24.44,24.56,23.0,23.19,1891500,7.39279203401041,7.42909052190244,6.95721017930603,7.01468278513508,6253153.04249432,0.0,1.0
1999-11-15,24.13,24.44,24.0,24.38,845300,7.29902094028933,7.39279203401041,7.2596975784063,7.37464279006439,2794496.57246654,0.0,1.0
1999-11-16,24.88,25.44,24.0,24.13,991200,7.52588648961453,7.69527943311067,7.2596975784063,7.29902094028933,3276830.71410012,0.0,1.0
1999-11-17,25.63,26.25,24.75,24.88,1327300,7.75275203893972,7.94029422638189,7.48656312773149,7.52588648961453,4387951.37895994,0.0,1.0
1999-11-18,25.81,26.25,25.5,25.69,1334500,7.80719977077777,7.94029422638189,7.71342867705669,7.77090128288574,4411754.02337228,0.0,1.0
1999-11-19,25.56,25.94,25.31,25.56,969100,7.7315779210027,7.84652313266081,7.65595607122764,7.7315779210027,3203769.81944555,0.0,1.0
1999-11-22,24.56,25.31,24.5,25.06,613400,7.42909052190244,7.65595607122764,7.41094127795643,7.58033422145257,2027853.06701878,0.0,1.0
1999-11-23,24.44,24.5,24.0,24.19,729500,7.39279203401041,7.41094127795643,7.2596975784063,7.31717018423535,2411670.70816791,0.0,1.0
1999-11-24,24.31,24.5,24.06,24.44,365700,7.35346867212738,7.41094127795643,7.27784682235231,7.39279203401041,1208975.98077725,0.0,1.0
1999-11-26,23.88,24.19,23.88,24.13,414300,7.22339909051426,7.31717018423535,7.22339909051426,7.29902094028933,1369643.83056061,0.0,1.0
1999-11-29,23.94,24.0,23.38,23.75,875800,7.24154833446028,7.2596975784063,7.07215539096413,7.18407572863123,2895327.21893552,0.0,1.0
1999-11-30,24.13,24.63,23.13,23.13,1075700,7.29902094028933,7.45026463983946,6.99653354118907,6.99653354118907,3556181.19366172,0.0,1.0
1999-12-01,23.5,24.06,23.44,23.56,1288200,7.10845387885616,7.27784682235231,7.09030463491015,7.12660312280218,4258689.79610954,0.0,1.0
1999-12-02,23.25,23.56,23.13,23.25,1548100,7.0328320290811,7.12660312280218,6.99653354118907,7.0328320290811,5117899.14093865,0.0,1.0
1999-12-03,23.56,24.44,23.25,23.44,1492800,7.12660312280218,7.39279203401041,7.0328320290811,7.09030463491015,4935081.60816047,0.0,1.0
1999-12-06,23.06,23.63,23.0,23.38,1013200,6.97535942325205,7.1477772407392,6.95721017930603,7.07215539096413,3349561.01647119,0.0,1.0
1999-12-07,22.88,23.19,22.75,23.19,1364600,6.920911691414,7.01468278513508,6.88158832953097,7.01468278513508,4511262.30070725,0.0,1.0
1999-12-08,22.5,22.94,22.44,22.5,1391200,6.8059664797559,6.93906093536002,6.78781723580989,6.8059664797559,4599199.84811954,0.0,1.0
1999-12-09,22.31,22.81,22.0,22.56,1160300,6.74849387392685,6.89973757347698,6.65472278020577,6.82411572370192,3835862.26550683,0.0,1.0
1999-12-10,22.0,22.25,22.0,22.06,990500,6.65472278020577,6.73034462998084,6.65472278020577,6.67287202415179,3274516.56811559,0.0,1.0
1999-12-13,21.88,22.0,21.69,21.69,803800,6.61842429231374,6.65472278020577,6.56095168648469,6.56095168648469,2657300.77481202,0.0,1.0
1999-12-14,21.75,21.94,21.56,21.75,1183000,6.57910093043071,6.63657353625976,6.52162832460166,6.57910093043071,3910906.71386243,0.0,1.0
1999-12-15,22.56,22.63,21.5,21.5,1368600,6.82411572370192,6.84528984163894,6.50347908065564,6.50347908065564,4524485.99204744,0.0,1.0
1999-12-16,21.5,22.56,21.25,22.56,1721900,6.50347908065564,6.82411572370192,6.42785723088057,6.82411572370192,5692468.52967009,0.0,1.0
1999-12-17,21.13,21.13,21.13,21.13,3033400,6.39155874298854,6.39155874298854,6.39155874298854,6.39155874298854,10028186.3278363,0.0,1.0
1999-12-20,21.69,21.75,20.88,20.94,1774500,6.56095168648469,6.57910093043071,6.31593689321348,6.33408613715949,5866360.07079364,0.0,1.0
1999-12-21,20.88,21.75,20.63,21.5,2415100,6.31593689321348,6.57910093043071,6.24031504343841,6.50347908065564,7984134.23892574,0.0,1.0
1999-12-22,21.25,21.69,20.75,21.13,2609400,6.42785723088057,6.56095168648469,6.27661353133044,6.39155874298854,8626475.04577568,0.0,1.0
1999-12-23,21.44,21.63,21.38,21.56,1225000,6.48532983670962,6.54280244253867,6.46718059276361,6.52162832460166,4049755.47293447,0.0,1.0
1999-12-27,22.56,22.88,21.38,21.5,1704500,6.82411572370192,6.920911691414,6.46718059276361,6.50347908065564,5634945.47234024,0.0,1.0
1999-12-28,22.13,22.81,22.06,22.81,1074600,6.6940461420888,6.89973757347698,6.67287202415179,6.89973757347698,3552544.67854317,0.0,1.0
1999-12-29,22.19,22.25,21.88,22.06,936100,6.71219538603482,6.73034462998084,6.61842429231374,6.67287202415179,3094674.36588894,0.0,1.0
1999-12-30,22.69,22.75,22.25,22.5,993300,6.86343908558495,6.88158832953097,6.73034462998084,6.8059664797559,3283773.15205372,0.0,1.0
1999-12-31,22.69,22.69,22.5,22.5,449100,6.86343908558495,6.86343908558495,6.8059664797559,6.8059664797559,1484689.9452203,0.0,1.0
2000-01-03,22.88,22.94,21.94,22.5,1663700,6.920911691414,6.93906093536002,6.63657353625976,6.8059664797559,5500063.82067027,0.0,1.0
2000-01-04,22.44,22.63,22.19,22.25,2176900,6.78781723580989,6.84528984163894,6.71219538603482,6.73034462998084,7196663.41961717,0.0,1.0
2000-01-05,22.06,22.5,22.0,22.38,1195100,6.67287202415179,6.8059664797559,6.65472278020577,6.76966799186387,3950908.38016651,0.0,1.0
2000-01-06,22.69,22.75,21.88,22.0,1544600,6.86343908558495,6.88158832953097,6.61842429231374,6.65472278020577,5106328.41101598,0.0,1.0
2000-01-07,23.19,23.88,23.0,23.69,1326400,7.01468278513508,7.22339909051426,6.95721017930603,7.16592648468522,4384976.04840839,0.0,1.0
2000-01-10,23.0,23.81,22.75,23.19,926100,6.95721017930603,7.20222497257725,6.88158832953097,7.01468278513508,3061615.13753846,0.0,1.0
2000-01-11,23.75,23.94,22.63,22.63,1294200,7.18407572863123,7.24154833446028,6.84528984163894,6.84528984163894,4278525.33311983,0.0,1.0
2000-01-12,23.81,24.44,23.56,23.56,1401700,7.20222497257725,7.39279203401041,7.12660312280218,7.12660312280218,4633912.03788754,0.0,1.0
2000-01-13,23.13,23.69,23.0,23.56,744800,6.99653354118907,7.16592648468522,6.95721017930603,7.12660312280218,2462251.32754416,0.0,1.0
2000-01-14,22.38,22.94,22.25,22.88,1624800,6.76966799186387,6.93906093536002,6.73034462998084,6.920911691414,5371463.42238688,0.0,1.0
2000-01-18,22.44,22.63,22.06,22.38,1496800,6.78781723580989,6.84528984163894,6.67287202415179,6.76966799186387,4948305.29950066,0.0,1.0
2000-01-19,22.75,22.81,22.19,22.19,1374400,6.88158832953097,6.89973757347698,6.71219538603482,6.71219538603482,4543660.34449072,0.0,1.0
2000-01-20,23.06,23.19,22.5,22.63,1663400,6.97535942325205,7.01468278513508,6.8059664797559,6.84528984163894,5499072.04381975,0.0,1.0
2000-01-21,23.13,23.5,22.69,23.19,1556200,6.99653354118907,7.10845387885616,6.86343908558495,7.01468278513508,5144677.11590254,0.0,1.0
2000-01-24,22.5,23.25,22.38,23.06,787700,6.8059664797559,7.0328320290811,6.76966799186387,6.97535942325205,2604075.41716774,0.0,1.0
2000-01-25,21.94,22.63,21.94,22.25,1230800,6.63657353625976,6.84528984163894,6.63657353625976,6.73034462998084,4068929.82537775,0.0,1.0
2000-01-26,21.25,22.06,21.0,21.75,1752700,6.48941341659748,6.73677458683013,6.41306737640221,6.64210549698801,5739328.44295936,0.2035,1.0
2000-01-27,21.06,21.88,20.94,21.75,992600,6.43139042604908,6.68180543788954,6.39474432675535,6.64210549698801,3250332.2944494,0.0,1.0
2000-01-28,20.69,21.06,20.38,21.06,987800,6.31839828656009,6.43139042604908,6.22372919671796,6.43139042604908,3234614.38692033,0.0,1.0
2000-01-31,21.44,21.75,20.06,20.69,1008200,6.54743640714588,6.64210549698801,6.12600626526802,6.31839828656009,3301415.49391888,0.0,1.0
2000-02-01,21.06,21.25,20.69,21.13,1002000,6.43139042604908,6.48941341659748,6.31839828656009,6.45276731730375,3281113.19669383,0.0,1.0
2000-02-02,20.25,21.0,20.13,20.81,1327000,6.18402925581642,6.41306737640221,6.14738315652269,6.35504438585381,4345346.51897477,0.0,1.0
2000-02-03,20.56,20.88,19.88,20.25,1678500,6.27869834565855,6.37642127710849,6.07103711632743,6.18402925581642,5496355.78907245,0.0,1.0
2000-02-04,21.0,21.06,20.38,20.56,1440900,6.41306737640221,6.43139042604908,6.22372919671796,6.27869834565855,4718319.36638338,0.0,1.0
2000-02-07,20.5,21.0,20.19,21.0,897400,6.26037529601168,6.41306737640221,6.16570620616956,6.41306737640221,2938593.7951228,0.0,1.0
2000-02-08,20.56,20.56,20.19,20.5,671600,6.27869834565855,6.27869834565855,6.16570620616956,6.26037529601168,2199197.22844269,0.0,1.0
2000-02-09,19.88,20.56,19.81,20.5,1535300,6.07103711632743,6.27869834565855,6.04966022507275,6.26037529601168,5027438.21445513,0.0,1.0
2000-02-10,19.06,20.31,18.94,19.88,1704900,5.82062210448696,6.20235230546328,5.78397600519324,6.07103711632743,5582804.28048235,0.0,1.0
2000-02-11,18.88,19.5,18.56,19.31,1340700,5.76565295554637,5.95499113523063,5.66793002409643,5.89696814468223,4390208.04671399,0.0,1.0
2000-02-14,18.56,19.19,18.31,19.0,880200,5.66793002409643,5.8603220453885,5.59158398390117,5.8022990548401,2882271.29314363,0.0,1.0
2000-02-15,18.56,19.13,18.19,18.56,2080700,5.66793002409643,5.84199899574164,5.55493788460744,5.66793002409643,6813385.45744597,0.0,1.0
2000-02-16,18.25,18.69,17.88,18.56,2976500,5.5732609342543,5.70762996499797,5.46026879476531,5.66793002409643,9746739.95005908,0.0,1.0
2000-02-17,17.88,18.69,17.75,18.63,1549300,5.46026879476531,5.70762996499797,5.42056885386378,5.68930691535111,5073282.11141493,0.0,1.0
2000-02-18,17.88,18.0,17.38,17.5,2963900,5.46026879476531,5.49691489405904,5.30757671437478,5.34422281366851,9705480.44279527,0.0,1.0
2000-02-22,17.88,18.13,17.0,17.0,1328700,5.46026879476531,5.53661483496058,5.19153073327798,5.19153073327798,4350913.27789132,0.0,1.0
2000-02-23,16.88,17.81,16.81,17.69,1226400,5.15488463398426,5.43889190351064,5.13350774272958,5.40224580421691,4015925.37367796,0.0,1.0
2000-02-24,16.38,16.94,15.88,16.88,1940800,5.00219255359373,5.17320768363112,4.8495004732032,5.15488463398426,6355273.94425488,0.0,1.0
2000-02-25,16.13,16.94,16.0,16.94,1325500,4.92584651339846,5.17320768363112,4.88614657249692,5.17320768363112,4340434.67287193,0.0,1.0
2000-02-28,16.44,16.69,16.06,16.13,1137300,5.02051560324059,5.09686164343585,4.90446962214379,4.92584651339846,3724161.71516956,0.0,1.0
2000-02-29,16.38,16.88,16.06,16.38,1539900,5.00219255359373,5.15488463398426,4.90446962214379,5.00219255359373,5042501.20917049,0.0,1.0
2000-03-01,16.75,17.0,16.44,16.63,2300300,5.11518469308272,5.19153073327798,5.02051560324059,5.07853859378899,7532479.72690102,0.0,1.0
2000-03-02,16.13,16.88,16.0,16.75,3144700,4.92584651339846,5.15488463398426,4.88614657249692,5.11518469308272,10297521.6263903,0.0,1.0
2000-03-03,16.25,16.75,16.06,16.13,2658600,4.96249261269219,5.11518469308272,4.90446962214379,4.92584651339846,8705756.03266489,0.0,1.0
2000-03-06,16.0,16.25,15.69,16.19,2590700,4.88614657249692,4.96249261269219,4.7914774826548,4.94416956304533,8483413.1324099,0.0,1.0
2000-03-07,15.5,16.0,15.19,15.88,4455000,4.7334544921064,4.88614657249692,4.63878540226427,4.8495004732032,14588182.9254202,0.0,1.0
2000-03-08,15.81,16.0,15.25,15.25,1720000,4.82812358194852,4.88614657249692,4.65710845191113,4.65710845191113,5632250.19791756,0.0,1.0
2000-03-09,15.81,15.94,15.5,15.88,1391500,4.82812358194852,4.86782352285006,4.7334544921064,4.8495004732032,4556555.90139668,0.0,1.0
2000-03-10,15.63,15.94,15.25,15.63,1814700,4.77315443300793,4.86782352285006,4.65710845191113,4.77315443300793,5942351.41520988,0.0,1.0
2000-03-13,15.5,15.75,15.13,15.75,1265500,4.7334544921064,4.80980053230166,4.6204623526174,4.80980053230166,4143960.82875852,0.0,1.0
2000-03-14,15.63,15.69,15.38,15.63,1369000,4.77315443300793,4.7914774826548,4.69680839281267,4.77315443300793,4482878.20985415,0.0,1.0
2000-03-15,15.63,15.75,15.06,15.38,3302300,4.77315443300793,4.80980053230166,4.59908546136273,4.69680839281267,10813592.9235949,0.0,1.0
2000-03-16,17.06,17.5,15.81,15.81,2801700,5.20985378292485,5.34422281366851,4.82812358194852,4.82812358194852,9174346.15087535,0.0,1.0
2000-03-17,17.0,17.56,17.0,17.56,1847900,5.19153073327798,5.36254586331537,5.19153073327798,5.36254586331537,6051066.94228596,0.0,1.0
2000-03-20,17.5,17.56,17.06,17.25,1238000,5.34422281366851,5.36254586331537,5.20985378292485,5.26787677347325,4053910.31687322,0.0,1.0
2000-03-21,17.69,17.94,17.31,17.31,1343700,5.40224580421691,5.47859184441218,5.28619982312011,5.28619982312011,4400031.73891967,0.0,1.0
2000-03-22,17.75,18.25,17.38,17.5,1841200,5.42056885386378,5.5732609342543,5.30757671437478,5.34422281366851,6029127.36302663,0.0,1.0
2000-03-23,17.25,18.0,17.25,17.5,3387200,5.26787677347325,5.49691489405904,5.26787677347325,5.34422281366851,11091603.4130153,0.0,1.0
2000-03-24,16.44,17.38,16.25,17.25,2993500,5.02051560324059,5.30757671437478,4.96249261269219,5.26787677347325,9802407.53922454,0.0,1.0
2000-03-27,16.0,16.56,15.81,16.56,1793500,4.88614657249692,5.05716170253432,4.82812358194852,5.05716170253432,5872930.65695648,0.0,1.0
2000-03-28,15.75,16.0,15.25,16.0,2877800,4.80980053230166,4.88614657249692,4.65710845191113,4.88614657249692,9423540.47649253,0.0,1.0
2000-03-29,16.63,16.75,15.88,16.0,1387200,5.07853859378899,5.11518469308272,4.8495004732032,4.88614657249692,4542475.27590188,0.0,1.0
2000-03-30,18.25,18.75,17.31,17.38,2730300,5.5732609342543,5.72595301464483,5.28619982312011,5.30757671437478,8940542.27638042,0.0,1.0
2000-03-31,18.13,19.0,18.13,19.0,2535300,5.53661483496058,5.8022990548401,5.53661483496058,5.8022990548401,8302002.28301185,0.0,1.0
2000-04-03,18.63,18.81,18.13,18.13,1238200,5.68930691535111,5.7442760642917,5.53661483496058,5.53661483496058,4054565.22968693,0.0,1.0
2000-04-04,18.94,19.31,18.31,18.94,1406100,5.78397600519324,5.89696814468223,5.59158398390117,5.78397600519324,4604364.5367976,0.0,1.0
2000-04-05,19.06,19.5,18.75,18.75,1154700,5.82062210448696,5.95499113523063,5.72595301464483,5.72595301464483,3781139.12996245,0.0,1.0
2000-04-06,18.81,19.31,18.56,19.06,689500,5.7442760642917,5.89696814468223,5.66793002409643,5.82062210448696,2257811.92526986,0.0,1.0
2000-04-07,18.75,18.88,18.38,18.44,1312400,5.72595301464483,5.76565295554637,5.61296087515584,5.63128392480271,4297537.88357384,0.0,1.0
2000-04-10,18.44,18.94,18.31,18.94,1652300,5.63128392480271,5.78397600519324,5.59158398390117,5.78397600519324,5410562.21047626,0.0,1.0
2000-04-11,19.38,19.63,18.5,18.56,1444300,5.9183450359369,5.99469107613216,5.64960697444957,5.66793002409643,4729452.88421647,0.0,1.0
2000-04-12,19.88,20.19,19.0,19.0,1432600,6.07103711632743,6.16570620616956,5.8022990548401,5.8022990548401,4691140.48461436,0.0,1.0
2000-04-13,20.0,20.44,19.38,19.88,1226600,6.10768321562116,6.24205224636482,5.9183450359369,6.07103711632743,4016580.28649167,0.0,1.0
2000-04-14,19.19,20.19,19.06,20.19,1497400,5.8603220453885,6.16570620616956,5.82062210448696,6.16570620616956,4903332.23625683,0.0,1.0
2000-04-17,19.38,19.63,19.06,19.06,1499500,5.9183450359369,5.99469107613216,5.82062210448696,5.82062210448696,4910208.8208008,0.0,1.0
2000-04-18,19.44,19.69,19.31,19.5,761400,5.93666808558376,6.01301412577903,5.89696814468223,5.95499113523063,2493253.08179909,0.0,1.0
2000-04-19,19.0,19.5,18.81,19.38,880400,5.8022990548401,5.95499113523063,5.7442760642917,5.9183450359369,2882926.20595733,0.0,1.0
2000-04-20,18.94,19.19,18.59,19.0,797000,5.78397600519324,5.8603220453885,5.67709154891986,5.8022990548401,2609827.5626397,0.0,1.0
2000-04-24,19.81,19.81,18.81,18.81,1783500,6.04966022507275,6.04966022507275,5.7442760642917,5.7442760642917,5840185.01627091,0.0,1.0
2000-04-25,19.88,20.06,19.44,19.69,1309000,6.07103711632743,6.12600626526802,5.93666808558376,6.01301412577903,4286404.36574075,0.0,1.0
2000-04-26,19.81,19.94,19.5,19.56,1300700,6.1118059017917,6.15191366389331,6.0161643152417,6.03467559005783,4215917.09783296,0.2035,1.0
2000-04-27,19.44,19.69,19.31,19.56,1047700,5.99765304042558,6.07478335215944,5.95754527832396,6.03467559005783,3395876.33074467,0.0,1.0
2000-04-28,18.88,19.44,18.81,19.19,1185000,5.82488114214171,5.99765304042558,5.80328465485623,5.92052272869171,3840902.40711313,0.0,1.0
2000-05-01,19.69,20.0,18.88,18.88,1150300,6.07478335215944,6.17042493870944,5.82488114214171,5.82488114214171,3728430.41257573,0.0,1.0
2000-05-02,19.44,19.69,19.31,19.56,1235600,5.99765304042558,6.07478335215944,5.95754527832396,6.03467559005783,4004910.56053079,0.0,1.0
2000-05-03,20.44,20.81,19.75,19.75,1906400,6.30617428736105,6.42032714872717,6.09329462697557,6.09329462697557,6179153.03706369,0.0,1.0
2000-05-04,20.75,20.81,20.13,20.44,983500,6.40181587391104,6.42032714872717,6.21053270081105,6.30617428736105,3187786.9345112,0.0,1.0
2000-05-05,20.56,20.88,20.38,20.5,763300,6.3431968369933,6.44192363601265,6.28766301254492,6.32468556217718,2474059.75303752,0.0,1.0
2000-05-08,20.94,21.06,20.5,20.75,1245700,6.46043491082878,6.49745746046104,6.32468556217718,6.40181587391104,4037647.36585724,0.0,1.0
2000-05-09,21.69,21.81,20.94,21.13,1798100,6.69182584603039,6.72884839566264,6.46043491082878,6.51905394774652,5828123.72846424,0.0,1.0
2000-05-10,21.44,21.69,21.31,21.5,917000,6.61469553429652,6.69182584603039,6.57458777219491,6.63320680911265,2972242.62221329,0.0,1.0
2000-05-11,21.38,21.69,21.38,21.69,585800,6.59618425948039,6.69182584603039,6.59618425948039,6.69182584603039,1898734.70893407,0.0,1.0
2000-05-12,21.69,21.69,21.31,21.63,698500,6.69182584603039,6.69182584603039,6.57458777219491,6.67331457121426,2264025.59609158,0.0,1.0
2000-05-15,21.44,22.0,21.38,21.81,826700,6.61469553429652,6.78746743258038,6.59618425948039,6.72884839566264,2679556.1349877,0.0,1.0
2000-05-16,21.75,21.81,21.38,21.56,649300,6.71033712084652,6.72884839566264,6.59618425948039,6.65171808392877,2104555.21766967,0.0,1.0
2000-05-17,21.38,21.5,20.81,21.44,1198700,6.59618425948039,6.63320680911265,6.42032714872717,6.61469553429652,3885307.77671436,0.0,1.0
2000-05-18,21.31,21.5,21.0,21.31,702800,6.57458777219491,6.63320680911265,6.47894618564491,6.57458777219491,2277963.04786423,0.0,1.0
2000-05-19,21.38,21.63,21.0,21.44,898400,6.59618425948039,6.67331457121426,6.47894618564491,6.61469553429652,2911955.04012695,0.0,1.0
2000-05-22,22.19,22.25,21.06,21.38,1008400,6.84608646949812,6.86459774431425,6.49745746046104,6.59618425948039,3268494.50407839,0.0,1.0
2000-05-23,22.44,22.5,21.94,22.0,1452200,6.92321678123199,6.94172805604812,6.76895615776426,6.78746743258038,4706969.1777297,0.0,1.0
2000-05-24,22.81,22.88,22.19,22.25,952100,7.03736964259812,7.0589661298836,6.84608646949812,6.86459774431425,3086011.12389233,0.0,1.0
2000-05-25,22.81,22.94,22.38,22.94,882200,7.03736964259812,7.07747740469973,6.90470550641586,7.07747740469973,2859446.50089047,0.0,1.0
2000-05-26,22.94,23.25,22.63,22.81,844600,7.07747740469973,7.17311899124972,6.98183581814973,7.03736964259812,2737574.82957616,0.0,1.0
2000-05-30,23.44,23.44,22.56,23.06,1090500,7.23173802816746,7.23173802816746,6.96023933086425,7.11449995433198,3534602.59490032,0.0,1.0
2000-05-31,22.81,23.44,22.75,23.44,901200,7.03736964259812,7.23173802816746,7.01885836778199,7.23173802816746,2921030.59011844,0.0,1.0
2000-06-01,23.13,23.69,22.88,23.0,1182100,7.13609644161747,7.30886833990133,7.0589661298836,7.09598867951586,3831502.73033623,0.0,1.0
2000-06-02,22.0,23.63,21.94,23.5,1554100,6.78746743258038,7.2903570650852,6.76895615776426,7.25024930298359,5037254.37206289,0.0,1.0
2000-06-05,21.94,22.56,21.81,22.19,1104100,6.76895615776426,6.96023933086425,6.72884839566264,6.84608646949812,3578683.83771613,0.0,1.0
2000-06-06,21.38,21.69,21.0,21.25,1752700,6.59618425948039,6.69182584603039,6.47894618564491,6.55607649737878,5680970.16788792,0.0,1.0
2000-06-07,21.81,22.13,21.56,21.69,903500,6.72884839566264,6.82757519468199,6.65171808392877,6.69182584603039,2928485.50618289,0.0,1.0
2000-06-08,21.69,21.75,21.19,21.5,1298400,6.69182584603039,6.71033712084652,6.53756522256265,6.63320680911265,4208462.18176852,0.0,1.0
2000-06-09,21.5,21.69,21.44,21.69,445500,6.63320680911265,6.69182584603039,6.61469553429652,6.69182584603039,1443984.82900329,0.0,1.0
2000-06-12,21.63,22.0,21.5,21.56,742100,6.67331457121426,6.78746743258038,6.63320680911265,6.65171808392877,2405344.87453051,0.0,1.0
2000-06-13,21.56,22.0,21.38,21.63,857500,6.65171808392877,6.78746743258038,6.59618425948039,6.67331457121426,2779387.18489411,0.0,1.0
2000-06-14,21.69,21.81,21.38,21.56,730500,6.69182584603039,6.72884839566264,6.59618425948039,6.65171808392877,2367746.16742291,0.0,1.0
2000-06-15,21.56,22.0,21.56,21.88,617400,6.65171808392877,6.78746743258038,6.65171808392877,6.75044488294813,2001158.77312376,0.0,1.0
2000-06-16,21.19,21.81,21.06,21.63,942900,6.53756522256265,6.72884839566264,6.49745746046104,6.67331457121426,3056191.45963458,0.0,1.0
2000-06-19,21.0,21.56,20.75,21.31,914000,6.47894618564491,6.65171808392877,6.40181587391104,6.57458777219491,2962518.81865098,0.0,1.0
2000-06-20,20.31,20.75,20.0,20.75,2253300,6.26606652525944,6.40181587391104,6.17042493870944,6.40181587391104,7303548.85565234,0.0,1.0
2000-06-21,19.88,20.38,19.69,20.25,1450200,6.13340238907718,6.28766301254492,6.07478335215944,6.24755525044331,4700486.64202149,0.0,1.0
2000-06-22,19.88,20.19,19.69,19.94,1267300,6.13340238907718,6.22904397562718,6.07478335215944,6.15191366389331,4107658.75150589,0.0,1.0
2000-06-23,18.5,20.19,18.25,20.13,3691900,5.70764306830623,6.22904397562718,5.63051275657236,6.21053270081105,11966436.7905662,0.0,1.0
2000-06-26,19.75,19.81,19.25,19.25,2424700,6.09329462697557,6.1118059017917,5.93903400350784,5.93903400350784,7859102.16584575,0.0,1.0
2000-06-27,19.88,20.31,19.69,19.81,1745500,6.13340238907718,6.26606652525944,6.07478335215944,6.1118059017917,5657633.03933838,0.0,1.0
2000-06-28,19.83,20.13,19.75,20.06,1006600,6.11797632673041,6.21053270081105,6.09329462697557,6.18893621352557,3262660.221941,0.0,1.0
2000-06-29,19.63,19.88,19.56,19.81,954000,6.05627207734331,6.13340238907718,6.03467559005783,6.1118059017917,3092169.53281513,0.0,1.0
2000-06-30,19.06,19.88,19.05,19.69,2073100,5.8804149665901,6.13340238907718,5.87732975412074,6.07478335215944,6719472.38834281,0.0,1.0
2000-07-03,19.5,19.5,19.19,19.25,569200,6.0161643152417,6.0161643152417,5.92052272869171,5.93903400350784,1844929.66255595,0.0,1.0
2000-07-05,20.31,20.44,19.56,19.75,1201000,6.26606652525944,6.30617428736105,6.03467559005783,6.09329462697557,3892762.69277879,0.0,1.0
2000-07-06,21.38,21.38,20.44,20.5,3428100,6.59618425948039,6.59618425948039,6.30617428736105,6.32468556217718,11111390.3306536,0.0,1.0
2000-07-07,21.25,21.44,20.75,21.38,1491100,6.55607649737878,6.61469553429652,6.40181587391104,6.59618425948039,4833054.49725434,0.0,1.0
2000-07-10,21.06,21.5,21.06,21.31,1290500,6.49745746046104,6.63320680911265,6.49745746046104,6.57458777219491,4182856.1657211,0.0,1.0
2000-07-11,21.25,21.5,21.06,21.06,1506800,6.55607649737878,6.63320680911265,6.49745746046104,6.49745746046104,4883942.40256377,0.0,1.0
2000-07-12,20.94,21.31,20.94,21.13,1102300,6.46043491082878,6.57458777219491,6.46043491082878,6.51905394774652,3572849.55557874,0.0,1.0
2000-07-13,21.13,21.44,21.0,21.0,1137000,6.51905394774652,6.61469553429652,6.47894618564491,6.47894618564491,3685321.55011615,0.0,1.0
2000-07-14,21.0,21.5,20.94,21.13,941600,6.47894618564491,6.63320680911265,6.46043491082878,6.51905394774652,3051977.81142424,0.0,1.0
2000-07-17,20.81,21.06,20.81,21.0,868900,6.42032714872717,6.49745746046104,6.42032714872717,6.47894618564491,2816337.63843089,0.0,1.0
2000-07-18,21.25,21.38,20.75,20.81,721600,6.55607649737878,6.59618425948039,6.40181587391104,6.42032714872717,2338898.88352138,0.0,1.0
2000-07-19,21.25,21.63,21.19,21.38,1128100,6.55607649737878,6.67331457121426,6.53756522256265,6.59618425948039,3656474.26621462,0.0,1.0
2000-07-20,21.5,21.69,21.25,21.31,900000,6.63320680911265,6.69182584603039,6.55607649737878,6.57458777219491,2917141.06869352,0.0,1.0
2000-07-21,21.38,21.69,21.38,21.63,907000,6.59618425948039,6.69182584603039,6.59618425948039,6.67331457121426,2939829.94367225,0.0,1.0
2000-07-24,21.25,21.44,21.19,21.38,557600,6.55607649737878,6.61469553429652,6.53756522256265,6.59618425948039,1807330.95544834,0.0,1.0
2000-07-25,21.25,21.38,21.19,21.19,775900,6.55607649737878,6.59618425948039,6.53756522256265,6.53756522256265,2514899.72799922,0.0,1.0
2000-07-26,20.94,21.25,20.88,21.19,1145400,6.46043491082878,6.55607649737878,6.44192363601265,6.53756522256265,3712548.20009062,0.0,1.0
2000-07-27,20.88,21.13,20.63,20.69,670500,6.50470770976402,6.58258974651886,6.42682567300919,6.44551736183035,2152293.4810714,0.2035,1.0
2000-07-28,20.63,20.81,20.44,20.75,621900,6.42682567300919,6.48290073947267,6.36763532507551,6.46420905065151,1996288.31600045,0.0,1.0
2000-07-31,20.44,21.0,20.38,20.63,929200,6.36763532507551,6.54209108740634,6.34894363625435,6.42682567300919,2982716.03670626,0.0,1.0
2000-08-01,21.13,21.25,20.56,20.69,975100,6.58258974651886,6.61997312416118,6.40501870271783,6.44551736183035,3130054.24816215,0.0,1.0
2000-08-02,21.56,21.56,21.25,21.38,944300,6.71654684973718,6.71654684973718,6.61997312416118,6.6604717832737,3031186.77729415,0.0,1.0
2000-08-03,21.69,21.75,21.56,21.56,1082100,6.7570455088497,6.77573719767086,6.71654684973718,6.71654684973718,3473522.40994387,0.0,1.0
2000-08-04,21.06,21.5,21.0,21.44,1050900,6.56078277622751,6.69785516091602,6.54209108740634,6.67916347209486,3373370.9459477,0.0,1.0
2000-08-07,20.69,21.06,20.63,21.0,691200,6.44551736183035,6.56078277622751,6.42682567300919,6.54209108740634,2218740.12545347,0.0,1.0
2000-08-08,20.44,20.69,20.19,20.69,1067400,6.36763532507551,6.44551736183035,6.28975328832067,6.44551736183035,3426335.66248414,0.0,1.0
2000-08-09,20.25,20.44,19.88,20.0,1223500,6.30844497714183,6.36763532507551,6.19317956274467,6.23056294038699,3927413.980747,0.0,1.0
2000-08-10,19.94,20.25,19.88,20.25,1463500,6.21187125156583,6.30844497714183,6.19317956274467,6.30844497714183,4697809.85764057,0.0,1.0
2000-08-11,20.06,20.13,19.75,19.94,1714800,6.24925462920816,6.27106159949951,6.15268090363216,6.21187125156583,5504478.54040453,0.0,1.0
2000-08-14,19.75,20.06,19.56,20.06,1624700,6.15268090363216,6.24925462920816,6.09349055569848,6.24925462920816,5215259.08828741,0.0,1.0
2000-08-15,19.38,19.75,19.38,19.75,1652400,6.037415489235,6.15268090363216,6.037415489235,6.15268090363216,5304175.61241221,0.0,1.0
2000-08-16,19.56,19.56,19.38,19.44,1848000,6.09349055569848,6.09349055569848,6.037415489235,6.05610717805616,5932048.25208047,0.0,1.0
2000-08-17,19.94,20.31,19.94,19.94,1962600,6.21187125156583,6.32713666596299,6.21187125156583,6.21187125156583,6299912.28329715,0.0,1.0
2000-08-18,19.95,20.06,19.94,20.0,864000,6.21498653303603,6.24925462920816,6.21187125156583,6.23056294038699,2773425.15681684,0.0,1.0
2000-08-21,20.06,20.25,20.0,20.0,848500,6.24925462920816,6.30844497714183,6.23056294038699,6.23056294038699,2723670.4231008,0.0,1.0
2000-08-22,19.88,20.13,19.75,20.13,656900,6.19317956274467,6.27106159949951,6.15268090363216,6.27106159949951,2108637.7147141,0.0,1.0
2000-08-23,19.69,20.0,19.63,19.81,715600,6.133989214811,6.23056294038699,6.11529752598983,6.17137259245332,2297063.70627098,0.0,1.0
2000-08-24,19.88,20.19,19.75,20.0,3937300,6.19317956274467,6.28975328832067,6.15268090363216,6.23056294038699,12638665.358721,0.0,1.0
2000-08-25,19.0,19.94,18.81,19.88,2427800,5.91903479336765,6.21187125156583,5.85984444543397,6.19317956274467,7793196.2913425,0.0,1.0
2000-08-28,18.75,19.38,18.69,19.0,1000600,5.84115275661281,6.037415489235,5.82246106779165,5.91903479336765,3211908.81008209,0.0,1.0
2000-08-29,18.69,19.13,18.69,19.13,1179900,5.82246106779165,5.95953345248016,5.82246106779165,5.95953345248016,3787458.729778,0.0,1.0
2000-08-30,18.19,18.88,18.06,18.88,2163300,5.66669699428197,5.88165141572532,5.62619833516946,5.88165141572532,6944155.83534939,0.0,1.0
2000-08-31,18.31,18.56,18.19,18.38,1789800,5.70408037192429,5.78196240867913,5.66669699428197,5.72588734221565,5745227.25193378,0.0,1.0
2000-09-01,18.25,18.38,18.06,18.31,1345000,5.68538868310313,5.72588734221565,5.62619833516946,5.70408037192429,4317426.89342437,0.0,1.0
2000-09-05,18.69,18.75,18.13,18.44,1511500,5.82246106779165,5.84115275661281,5.64800530546081,5.74457903103681,4851889.03301927,0.0,1.0
2000-09-06,18.69,18.94,18.63,18.69,1333500,5.82246106779165,5.90034310454648,5.80376937897049,5.82246106779165,4280512.09098988,0.0,1.0
2000-09-07,18.81,18.94,18.63,18.88,876800,5.85984444543397,5.90034310454648,5.80376937897049,5.88165141572532,2814512.93691783,0.0,1.0
2000-09-08,18.81,18.88,18.63,18.75,1280600,5.85984444543397,5.88165141572532,5.80376937897049,5.84115275661281,4110703.99979126,0.0,1.0
2000-09-11,18.69,18.81,18.56,18.75,894800,5.82246106779165,5.85984444543397,5.78196240867913,5.84115275661281,2872292.62768485,0.0,1.0
2000-09-12,18.69,18.75,18.56,18.69,969200,5.82246106779165,5.84115275661281,5.78196240867913,5.82246106779165,3111115.34952185,0.0,1.0
2000-09-13,18.75,18.81,18.63,18.75,883800,5.84115275661281,5.85984444543397,5.80376937897049,5.84115275661281,2836982.81666056,0.0,1.0
2000-09-14,18.81,18.94,18.63,18.75,2615500,5.85984444543397,5.90034310454648,5.80376937897049,5.84115275661281,8395710.06672968,0.0,1.0
2000-09-15,18.88,19.13,18.75,18.88,1771100,5.88165141572532,5.95953345248016,5.84115275661281,5.88165141572532,5685200.57319249,0.0,1.0
2000-09-18,18.75,19.0,18.69,18.69,1177700,5.84115275661281,5.91903479336765,5.82246106779165,5.82246106779165,3780396.76757314,0.0,1.0
2000-09-19,18.94,18.94,18.56,18.63,1152500,5.90034310454648,5.90034310454648,5.78196240867913,5.80376937897049,3699505.20049932,0.0,1.0
2000-09-20,18.75,18.94,18.63,18.88,1101100,5.84115275661281,5.90034310454648,5.80376937897049,5.88165141572532,3534512.08353128,0.0,1.0
2000-09-21,18.75,19.13,18.69,18.75,2314900,5.84115275661281,5.95953345248016,5.82246106779165,5.84115275661281,7430789.23092049,0.0,1.0
2000-09-22,19.13,19.38,18.75,18.94,1793400,5.95953345248016,6.037415489235,5.84115275661281,5.90034310454648,5756783.19008718,0.0,1.0
2000-09-25,18.75,19.19,18.56,19.13,803100,5.84115275661281,5.97822514130132,5.78196240867913,5.95953345248016,2577937.2030551,0.0,1.0
2000-09-26,19.5,19.63,18.75,18.88,1597400,6.07479886687732,6.11529752598983,5.84115275661281,5.88165141572532,5127626.55729077,0.0,1.0
2000-09-27,19.5,19.88,19.44,19.69,2278000,6.07479886687732,6.19317956274467,6.05610717805616,6.133989214811,7312340.86484811,0.0,1.0
2000-09-28,19.81,19.88,19.5,19.56,1328100,6.17137259245332,6.19317956274467,6.07479886687732,6.09349055569848,4263178.18375978,0.0,1.0
2000-09-29,20.06,20.06,19.25,19.25,1529900,6.24925462920816,6.24925462920816,5.99691683012248,5.99691683012248,4910952.71691445,0.0,1.0
2000-10-02,20.44,20.44,20.0,20.06,1814700,6.36763532507551,6.36763532507551,6.23056294038699,6.24925462920816,5825155.82416148,0.0,1.0
2000-10-03,20.38,20.56,20.25,20.5,2267000,6.34894363625435,6.40501870271783,6.30844497714183,6.38632701389667,7277031.05382381,0.0,1.0
2000-10-04,20.0,20.38,20.0,20.25,1227000,6.23056294038699,6.34894363625435,6.23056294038699,6.30844497714183,3938648.92061836,0.0,1.0
2000-10-05,20.25,20.38,20.0,20.06,1675200,6.30844497714183,6.34894363625435,6.23056294038699,6.24925462920816,5377363.2207171,0.0,1.0
2000-10-06,20.25,20.44,20.06,20.25,1056600,6.30844497714183,6.36763532507551,6.24925462920816,6.30844497714183,3391667.84802393,0.0,1.0
2000-10-09,20.31,20.5,20.25,20.25,582500,6.32713666596299,6.38632701389667,6.30844497714183,6.30844497714183,1869814.9928771,0.0,1.0
2000-10-10,20.44,20.5,20.25,20.38,1263000,6.36763532507551,6.38632701389667,6.30844497714183,6.34894363625435,4054208.3021524,0.0,1.0
2000-10-11,20.75,20.81,20.38,20.5,1489500,6.46420905065151,6.48290073947267,6.34894363625435,6.38632701389667,4781269.4109707,0.0,1.0
2000-10-12,20.63,20.81,20.5,20.75,998800,6.42682567300919,6.48290073947267,6.38632701389667,6.46420905065151,3206130.84100539,0.0,1.0
2000-10-13,20.5,20.69,20.38,20.63,1247200,6.38632701389667,6.44551736183035,6.34894363625435,6.42682567300919,4003490.57359024,0.0,1.0
2000-10-16,20.63,20.75,20.56,20.69,655000,6.42682567300919,6.46420905065151,6.40501870271783,6.44551736183035,2102538.74735536,0.0,1.0
2000-10-17,20.56,20.69,20.44,20.5,1012700,6.40501870271783,6.44551736183035,6.36763532507551,6.38632701389667,3250749.60220881,0.0,1.0
2000-10-18,20.19,20.56,19.88,20.38,1402900,6.28975328832067,6.40501870271783,6.19317956274467,6.34894363625435,4503284.89872494,0.0,1.0
2000-10-19,19.81,20.0,19.5,19.94,978200,6.17137259245332,6.23056294038699,6.07479886687732,6.21187125156583,3140005.19490536,0.0,1.0
2000-10-20,19.5,19.81,19.5,19.63,759300,6.07479886687732,6.17137259245332,6.07479886687732,6.11529752598983,2437339.95552202,0.0,1.0
2000-10-23,20.13,20.38,19.75,19.94,1035200,6.27106159949951,6.34894363625435,6.15268090363216,6.21187125156583,3322974.21566759,0.0,1.0
2000-10-24,20.13,20.31,19.88,20.31,1521400,6.27106159949951,6.32713666596299,6.19317956274467,6.32713666596299,4883667.86294114,0.0,1.0
2000-10-25,20.31,20.38,19.88,19.88,1101200,6.39723049904235,6.41927905319956,6.26178938064805,6.26178938064805,3496102.25914918,0.225,1.0
2000-10-26,20.56,20.81,20.0,20.06,2337400,6.4759753353181,6.55472017159386,6.29958690206041,6.31848566276659,7420804.05061324,0.0,1.0
2000-10-27,20.5,20.56,20.31,20.56,762000,6.45707657461192,6.4759753353181,6.39723049904235,6.4759753353181,2419206.24906618,0.0,1.0
2000-10-30,21.25,21.25,20.38,20.5,1407300,6.69331108343919,6.69331108343919,6.41927905319956,6.45707657461192,4467912.01353128,0.0,1.0
2000-10-31,21.38,21.44,20.63,21.44,1361800,6.73425839830258,6.75315715900876,6.49802388947531,6.75315715900876,4323458.09708441,0.0,1.0
2000-11-01,21.81,21.88,21.25,21.25,1400600,6.86969951669688,6.89174807085409,6.69331108343919,6.69331108343919,4446640.77748306,0.0,1.0
2000-11-02,21.69,21.81,21.38,21.56,1043000,6.83190199528452,6.86969951669688,6.73425839830258,6.79095468042112,3311328.23855121,0.0,1.0
2000-11-03,22.25,22.25,21.81,21.88,1468100,7.00829042854221,7.00829042854221,6.86969951669688,6.89174807085409,4660940.54364049,0.0,1.0
2000-11-06,22.38,22.5,22.06,22.06,862500,7.0492377434056,7.08703526481796,6.94844435297263,6.94844435297263,2738274.78978947,0.0,1.0
2000-11-07,22.5,22.5,22.25,22.44,1163700,7.08703526481796,7.08703526481796,7.00829042854221,7.06813650411178,3694527.96855422,0.0,1.0
2000-11-08,22.56,22.69,22.31,22.31,1119000,7.10593402552414,7.14688134038754,7.02718918924839,7.02718918924839,3552613.90118774,0.0,1.0
2000-11-09,23.0,23.13,22.19,22.31,2012900,7.24452493736947,7.28547225223287,6.98939166783603,7.02718918924839,6390577.7673823,0.0,1.0
2000-11-10,23.5,23.63,22.94,23.0,1754400,7.40201460992098,7.44296192478437,7.22562617666329,7.24452493736947,5569889.03328308,0.0,1.0
2000-11-13,23.63,23.88,23.38,23.56,1771500,7.44296192478437,7.52170676106013,7.36421708850862,7.42091337062716,5624178.3073763,0.0,1.0
2000-11-14,23.81,24.13,23.38,23.75,2067600,7.49965820690292,7.60045159733589,7.36421708850862,7.48075944619674,6564239.94825359,0.0,1.0
2000-11-15,24.13,24.25,23.75,24.0,1020100,7.60045159733589,7.63824911874825,7.48075944619674,7.55950428247249,3238625.05862521,0.0,1.0
2000-11-16,24.81,24.88,24.0,24.13,1907000,7.81463755200594,7.83668610616315,7.55950428247249,7.60045159733589,6054365.24536641,0.0,1.0
2000-11-17,26.13,26.19,25.5,25.63,4838400,8.23041028754193,8.24930904824811,8.03197330012702,8.07292061499042,15361007.2381651,0.0,1.0
2000-11-20,25.44,25.94,25.0,25.88,3200000,8.01307453942084,8.17056421197235,7.87448362757551,8.15166545126617,10159396.3215378,0.0,1.0
2000-11-21,25.75,26.19,25.69,26.0,3122300,8.11071813640278,8.24930904824811,8.0918193756966,8.18946297267853,9912713.47960542,0.0,1.0
2000-11-22,24.94,25.81,24.88,25.81,2702100,7.85558486686933,8.12961689710896,7.83668610616315,8.12961689710896,8578657.7501335,0.0,1.0
2000-11-24,25.13,25.31,25.0,25.0,453600,7.91543094243891,7.97212722455745,7.87448362757551,7.87448362757551,1440094.42857798,0.0,1.0
2000-11-27,25.19,25.44,24.5,25.44,1102900,7.93432970314509,8.01307453942084,7.716993955024,8.01307453942084,3501499.438445,0.0,1.0
2000-11-28,25.69,25.69,25.13,25.44,948000,8.0918193756966,8.0918193756966,7.91543094243891,8.01307453942084,3009721.16025556,0.0,1.0
2000-11-29,25.75,26.0,25.5,25.5,1876200,8.11071813640278,8.18946297267853,8.03197330012702,8.03197330012702,5956581.05577161,0.0,1.0
2000-11-30,25.44,25.88,25.31,25.69,1516600,8.01307453942084,8.15166545126617,7.97212722455745,8.0918193756966,4814918.8941388,0.0,1.0
2000-12-01,25.38,25.5,25.19,25.5,1199400,7.99417577871466,8.03197330012702,7.93432970314509,8.03197330012702,3807868.73376637,0.0,1.0
2000-12-04,25.88,26.19,25.44,25.5,2543400,8.15166545126617,8.24930904824811,8.01307453942084,8.03197330012702,8074815.18881223,0.0,1.0
2000-12-05,24.69,25.69,24.56,25.63,1573500,7.77684003059358,8.0918193756966,7.73589271573018,8.07292061499042,4995565.65998114,0.0,1.0
2000-12-06,24.44,24.94,24.13,24.88,1362400,7.69809519431782,7.85558486686933,7.60045159733589,7.83668610616315,4325362.9838947,0.0,1.0
2000-12-07,24.94,25.0,24.5,24.5,1144400,7.85558486686933,7.87448362757551,7.716993955024,7.716993955024,3633254.10948994,0.0,1.0
2000-12-08,24.69,24.88,24.31,24.81,847900,7.77684003059358,7.83668610616315,7.65714787945443,7.81463755200594,2691922.54407246,0.0,1.0
2000-12-11,23.44,24.75,23.25,24.56,2229500,7.3831158492148,7.79573879129976,7.32326977364523,7.73589271573018,7078241.90589639,0.0,1.0
2000-12-12,24.25,24.69,23.38,23.44,1756100,7.63824911874825,7.77684003059358,7.36421708850862,7.3831158492148,5575286.21257889,0.0,1.0
2000-12-13,24.31,24.5,24.13,24.13,1027900,7.65714787945443,7.716993955024,7.60045159733589,7.60045159733589,3263388.58715896,0.0,1.0
2000-12-14,24.5,24.69,24.13,24.31,2035300,7.716993955024,7.77684003059358,7.60045159733589,7.65714787945443,6461693.54163307,0.0,1.0
2000-12-15,23.88,24.69,23.81,24.06,2500900,7.52170676106013,7.77684003059358,7.49965820690292,7.57840304317867,7939885.70641681,0.0,1.0
2000-12-18,24.25,24.69,23.81,23.94,1070800,7.63824911874825,7.77684003059358,7.49965820690292,7.54060552176631,3399587.99409457,0.0,1.0
2000-12-19,24.88,25.19,24.44,24.63,1515300,7.83668610616315,7.93432970314509,7.69809519431782,7.7579412698874,4810791.63938318,0.0,1.0
2000-12-20,25.06,25.19,24.31,25.06,1318200,7.89338238828169,7.93432970314509,7.65714787945443,7.89338238828169,4185036.32220346,0.0,1.0
2000-12-21,25.44,25.5,24.0,24.0,2138400,8.01307453942084,8.03197330012702,7.55950428247249,7.55950428247249,6789016.59186761,0.0,1.0
2000-12-22,25.5,25.69,24.63,25.56,1364800,8.03197330012702,8.0918193756966,7.7579412698874,8.05087206083321,4332982.53113586,0.0,1.0
2000-12-26,25.38,25.69,25.06,25.5,1329200,7.99417577871466,8.0918193756966,7.89338238828169,8.03197330012702,4219959.24705875,0.0,1.0
2000-12-27,26.0,26.13,25.06,25.13,1330100,8.18946297267853,8.23041028754193,7.89338238828169,7.91543094243891,4222816.57727418,0.0,1.0
2000-12-28,26.06,26.13,25.5,25.75,953100,8.20836173338471,8.23041028754193,8.03197330012702,8.11071813640278,3025912.69814301,0.0,1.0
2000-12-29,26.0,26.19,25.69,26.06,1067200,8.18946297267853,8.24930904824811,8.0918193756966,8.20836173338471,3388158.67323285,0.0,1.0
2001-01-02,25.56,26.0,25.56,25.88,777300,8.05087206083321,8.18946297267853,8.05087206083321,8.15166545126617,2467780.86272853,0.0,1.0
2001-01-03,23.94,25.94,23.88,25.5,2972100,7.54060552176631,8.17056421197235,7.52170676106013,8.03197330012702,9435856.81476325,0.0,1.0
2001-01-04,22.75,23.88,21.88,23.81,3781600,7.16578010109372,7.52170676106013,6.89174807085409,7.49965820690292,12005866.6029772,0.0,1.0
2001-01-05,23.38,23.56,22.5,22.75,1755800,7.36421708850862,7.42091337062716,7.08703526481796,7.16578010109372,5574333.76917375,0.0,1.0
2001-01-08,23.81,23.88,23.13,23.13,1268400,7.49965820690292,7.52170676106013,7.28547225223287,7.28547225223287,4026930.71694953,0.0,1.0
2001-01-09,24.19,24.31,23.5,23.69,1318600,7.61935035804207,7.65714787945443,7.40201460992098,7.46186068549056,4186306.24674365,0.0,1.0
2001-01-10,24.31,24.44,24.0,24.19,1269800,7.65714787945443,7.69809519431782,7.55950428247249,7.61935035804207,4031375.4528402,0.0,1.0
2001-01-11,23.75,24.38,23.69,24.38,1414700,7.48075944619674,7.67919643361164,7.46186068549056,7.67919643361164,4491405.61752483,0.0,1.0
2001-01-12,23.5,23.56,23.31,23.56,1538400,7.40201460992098,7.42091337062716,7.34216853435141,7.42091337062716,4884129.78157928,0.0,1.0
2001-01-16,23.75,23.81,23.44,23.5,1370700,7.48075944619674,7.49965820690292,7.3831158492148,7.40201460992098,4351713.91810369,0.0,1.0
2001-01-17,23.75,23.94,23.44,23.44,1426500,7.48075944619674,7.54060552176631,7.3831158492148,7.3831158492148,4528868.3914605,0.0,1.0
2001-01-18,24.0,24.19,23.75,23.75,1288900,7.55950428247249,7.61935035804207,7.48075944619674,7.48075944619674,4092014.34963438,0.0,1.0
2001-01-19,23.63,24.0,23.44,23.88,1506500,7.44296192478437,7.55950428247249,7.3831158492148,7.52170676106013,4782853.29949895,0.0,1.0
2001-01-22,23.63,23.81,23.38,23.69,1609600,7.44296192478437,7.49965820690292,7.36421708850862,7.46186068549056,5110176.3497335,0.0,1.0
2001-01-23,23.5,23.63,23.13,23.63,1367100,7.40201460992098,7.44296192478437,7.28547225223287,7.44296192478437,4340284.59724196,0.0,1.0
2001-01-24,23.38,23.56,23.06,23.5,1405600,7.36421708850862,7.42091337062716,7.26342369807565,7.40201460992098,4462514.83423546,0.0,1.0
2001-01-25,23.5,23.81,23.06,23.44,1229200,7.40201460992098,7.49965820690292,7.26342369807565,7.3831158492148,3902478.11201069,0.0,1.0
2001-01-26,23.31,23.5,23.06,23.31,1455100,7.34216853435141,7.40201460992098,7.26342369807565,7.34216853435141,4619667.99608425,0.0,1.0
2001-01-29,23.47,23.68,23.11,23.27,976300,7.39256522956789,7.45871089203953,7.2791726653308,7.32956936054729,3099568.32147416,0.0,1.0
2001-01-30,23.76,24.0,23.19,23.47,1221800,7.48390923964777,7.55950428247249,7.30437101293905,7.39256522956789,3878984.50801714,0.0,1.0
2001-01-31,23.4,23.9,23.33,23.9,1503700,7.44138702805886,7.6003910243849,7.41912646857321,7.6003910243849,4728497.50554886,0.225,1.0
2001-02-01,24.11,24.28,23.34,23.85,1344200,7.66717270284184,7.7212340615927,7.42230654849974,7.5844906247523,4226937.78477009,0.0,1.0
2001-02-02,24.02,24.54,23.9,24.35,1783500,7.63855198350316,7.80391613968224,7.6003910243849,7.74349462107834,5608349.60507175,0.0,1.0
2001-02-05,23.93,24.48,23.75,24.03,1079400,7.60993126416447,7.78483566012312,7.55268982548709,7.64173206342968,3394254.31102576,0.0,1.0
2001-02-06,24.02,24.09,23.81,24.0,929300,7.63855198350316,7.6608125429888,7.57177030504622,7.63219182365011,2922253.59573489,0.0,1.0
2001-02-07,24.26,24.5,24.01,24.5,860900,7.71487390173966,7.79119581997616,7.63537190357663,7.79119581997616,2707164.66218462,0.0,1.0
2001-02-08,24.76,24.95,24.31,24.43,1667200,7.8738778980657,7.9342994166696,7.73077430137226,7.76893526049051,5242635.52653526,0.0,1.0
2001-02-09,24.46,24.89,24.36,24.85,1221900,7.77847550027007,7.91521893711047,7.74667470100486,7.90249861740439,3842356.25592217,0.0,1.0
2001-02-12,24.8,24.9,24.12,24.55,899100,7.88659821777178,7.91839901703699,7.67035278276836,7.80709621960876,2827287.42916738,0.0,1.0
2001-02-13,24.86,24.99,21.49,24.99,1360500,7.90567869733091,7.94701973637568,6.83399176209337,7.94701973637568,4278194.35811613,0.0,1.0
2001-02-14,20.01,20.2,18.75,18.75,29568200,6.36333993296828,6.42376145157218,5.96264986222665,5.96264986222665,92979424.049724,0.0,1.0
2001-02-15,20.91,21.0,20.05,20.1,7411900,6.64954712635516,6.67816784569385,6.37606025267437,6.39196065230697,23307275.8272113,0.0,1.0
2001-02-16,20.54,20.7,20.4,20.7,4096600,6.53188416907389,6.58276544789822,6.4873630501026,6.58276544789822,12882066.1576322,0.0,1.0
2001-02-20,20.54,20.79,20.26,20.46,3054400,6.53188416907389,6.61138616723691,6.4428419311313,6.50644352966172,9604790.03853724,0.0,1.0
2001-02-21,20.32,20.53,20.08,20.5,2224500,6.46192241069043,6.52870408914737,6.38560049245393,6.51916384936781,6995107.20296166,0.0,1.0
2001-02-22,20.02,20.5,19.9,20.5,2806400,6.3665200128948,6.51916384936781,6.32835905377655,6.51916384936781,8824935.42566492,0.0,1.0
2001-02-23,19.8,20.05,19.6,19.95,2774700,6.29655825451134,6.37606025267437,6.23295665598093,6.34425945340916,8725252.39651955,0.0,1.0
2001-02-26,19.74,19.96,19.5,19.8,1912800,6.27747777495222,6.34743953333568,6.20115585671572,6.29655825451134,6014943.15928301,0.0,1.0
2001-02-27,19.3,19.74,19.0,19.74,2688400,6.1375542581853,6.27747777495222,6.04215186038967,6.27747777495222,8453875.56954018,0.0,1.0
2001-02-28,19.68,19.69,19.01,19.2,1555700,6.25839729539309,6.26157737531961,6.04533194031619,6.10575345892009,4892015.4082479,0.0,1.0
2001-03-01,19.72,19.99,19.52,19.95,2116600,6.27111761509918,6.35697977311524,6.20751601656876,6.34425945340916,6655807.55486116,0.0,1.0
2001-03-02,19.28,19.93,19.1,19.93,2372700,6.13119409833226,6.33789929355611,6.07395265965488,6.33789929355611,7461133.22565391,0.0,1.0
2001-03-05,19.33,19.66,19.2,19.45,1462500,6.14709449796486,6.25203713554005,6.10575345892009,6.18525545708311,4598941.0134104,0.0,1.0
2001-03-06,19.16,19.4,19.08,19.08,1614300,6.09303313921401,6.16935505745051,6.06759249980184,6.06759249980184,5076287.5062895,0.0,1.0
2001-03-07,19.47,19.65,19.18,19.25,1967900,6.19161561693615,6.24885705561353,6.09939329906705,6.12165385855269,6188209.24464296,0.0,1.0
2001-03-08,19.4,19.64,19.0,19.31,3170600,6.16935505745051,6.24567697568701,6.04215186038967,6.14073433811182,9970189.65956855,0.0,1.0
2001-03-09,19.52,19.6,19.25,19.48,1323600,6.20751601656876,6.23295665598093,6.12165385855269,6.19479569686268,4162159.53870086,0.0,1.0
2001-03-12,19.78,19.99,19.26,19.28,1745200,6.2901980946583,6.35697977311524,6.12483393847922,6.13119409833226,5487912.38058381,0.0,1.0
2001-03-13,19.61,19.83,19.13,19.8,1385200,6.23613673590745,6.30609849429091,6.08349289943444,6.29655825451134,4355865.36189817,0.0,1.0
2001-03-14,19.35,19.62,19.1,19.62,1878500,6.1534546578179,6.23931681583397,6.07395265965488,6.23931681583397,5907084.23500269,0.0,1.0
2001-03-15,19.5,19.6,19.32,19.6,1781900,6.20115585671572,6.23295665598093,6.14391441803834,6.23295665598093,5603318.28498871,0.0,1.0
2001-03-16,19.27,19.43,19.05,19.05,2202800,6.12801401840574,6.17889529723007,6.05805226002228,6.05805226002228,6926869.92433533,0.0,1.0
2001-03-19,19.17,19.4,19.1,19.38,2160000,6.09621321914053,6.16935505745051,6.07395265965488,6.16299489759747,6792282.11211382,0.0,1.0
2001-03-20,18.87,19.14,18.76,19.13,2305900,6.0008108213449,6.08667297936097,5.96582994215317,6.08349289943444,7251075.61218669,0.0,1.0
2001-03-21,18.83,19.04,18.76,19.0,2235200,5.98809050163882,6.05487218009576,5.96582994215317,6.04215186038967,7028754.15601704,0.0,1.0
2001-03-22,18.85,19.04,18.71,18.98,2431800,5.99445066149186,6.05487218009576,5.94992954252057,6.03579170053663,7646977.61122147,0.0,1.0
2001-03-23,19.03,19.14,18.41,18.75,2204200,6.05169210016924,6.08667297936097,5.85452714472494,5.96264986222665,6931272.32940799,0.0,1.0
2001-03-26,18.41,19.18,18.18,19.02,3122400,5.85452714472494,6.09939329906705,5.78138530641496,6.04851202024271,9818621.14206675,0.0,1.0
2001-03-27,18.13,18.2,17.5,17.5,5089500,5.76548490678236,5.787745466268,5.56513987141154,5.56513987141154,16004314.7266682,0.0,1.0
2001-03-28,18.15,18.24,18.0,18.1,3483400,5.7718450666354,5.80046578597409,5.72414386773758,5.75594466700279,10953812.7358043,0.0,1.0
2001-03-29,17.99,18.15,17.91,18.15,2777800,5.72096378781106,5.7718450666354,5.6955231483989,5.7718450666354,8735000.57918045,0.0,1.0
2001-03-30,18.24,18.35,17.86,18.0,2548900,5.80046578597409,5.83544666516582,5.67962274876629,5.72414386773758,8015207.34979949,0.0,1.0
2001-04-02,18.14,18.44,18.04,18.36,1267400,5.76866498670888,5.8640673845045,5.73686418744367,5.83862674509234,3985434.42078382,0.0,1.0
2001-04-03,18.11,18.2,17.86,18.14,1770900,5.75912474692931,5.787745466268,5.67962274876629,5.76866498670888,5568727.95941776,0.0,1.0
2001-04-04,18.99,18.99,18.15,18.25,2389100,6.03897178046315,6.03897178046315,5.7718450666354,5.80364586590061,7512704.25650515,0.0,1.0
2001-04-05,19.11,19.2,18.95,19.0,2424800,6.0771327395814,6.10575345892009,6.02625146075707,6.04215186038967,7624965.58585814,0.0,1.0
2001-04-06,19.5,19.68,19.11,19.11,3139900,6.20115585671572,6.25839729539309,6.0771327395814,6.0771327395814,9873651.20547508,0.0,1.0
2001-04-09,19.72,19.9,19.62,19.65,2434800,6.27111761509918,6.32835905377655,6.23931681583397,6.24885705561353,7656411.33637718,0.0,1.0
2001-04-10,19.49,19.69,19.41,19.42,1843200,6.1979757767892,6.26157737531961,6.17253513737703,6.17571521730355,5796080.73567045,0.0,1.0
2001-04-11,19.35,19.6,19.27,19.5,1466400,6.1534546578179,6.23295665598093,6.12801401840574,6.20115585671572,4611204.85611283,0.0,1.0
2001-04-12,19.47,19.75,19.34,19.48,733000,6.19161561693615,6.28065785487874,6.15027457789138,6.19479569686268,2304973.51304603,0.0,1.0
2001-04-16,19.8,19.85,19.48,19.59,936000,6.29655825451134,6.31245865414395,6.19479569686268,6.2297765760544,2943322.24858266,0.0,1.0
2001-04-17,19.94,20.1,19.6,19.8,1181700,6.34107937348264,6.39196065230697,6.23295665598093,6.29655825451134,3715944.3388356,0.0,1.0
2001-04-18,20.05,20.3,19.81,20.0,1457200,6.37606025267437,6.45556225083739,6.29973833443786,6.36015985304176,4582274.7656353,0.0,1.0
2001-04-19,20.19,20.25,20.01,20.19,1061700,6.42058137164566,6.43966185120478,6.36333993296828,6.42058137164566,3338595.33260705,0.0,1.0
2001-04-20,20.05,20.23,19.94,20.2,988300,6.37606025267437,6.43330169135174,6.34107937348264,6.42376145157218,3107783.52379726,0.0,1.0
2001-04-23,20.16,20.3,20.09,20.1,782800,6.41104113186609,6.45556225083739,6.38878057238045,6.39196065230697,2461573.35063088,0.0,1.0
2001-04-24,20.09,20.22,20.04,20.22,881000,6.38878057238045,6.43012161142522,6.37288017274784,6.43012161142522,2770370.6207279,0.0,1.0
2001-04-25,20.53,20.55,20.0,20.0,990900,6.52870408914737,6.53506424900041,6.36015985304176,6.36015985304176,3115959.41893221,0.0,1.0
2001-04-26,20.46,20.74,20.26,20.28,829600,6.50644352966172,6.59548576760431,6.4428419311313,6.44920209098435,2608739.46306001,0.0,1.0
2001-04-27,20.72,20.77,20.4,20.55,712100,6.58912560775126,6.60502600738387,6.4873630501026,6.53506424900041,2239251.89446123,0.0,1.0
2001-04-30,20.81,20.98,20.64,20.84,1063100,6.61774632708995,6.67180768584081,6.5636849683391,6.62728656686951,3342997.73767972,0.0,1.0
2001-05-01,21.31,21.31,20.66,20.81,1158700,6.776750323416,6.776750323416,6.57004512819214,6.61774632708995,3643619.11264179,0.0,1.0
2001-05-02,20.76,21.01,20.55,21.0,1054400,6.67339772580407,6.75376137857146,6.60589225747946,6.75054683246076,3280089.82820855,0.225,1.0
2001-05-03,20.7,21.01,20.12,21.01,1102800,6.65411044913989,6.75376137857146,6.46766677471955,6.75376137857146,3430655.40833497,0.0,1.0
2001-05-04,21.02,21.02,20.43,20.45,796400,6.75697592468215,6.75697592468215,6.56731770415111,6.5737467963725,2477488.18208013,0.0,1.0
2001-05-07,21.35,21.38,20.77,21.02,1139800,6.86305594633511,6.87269958466719,6.67661227191476,6.75697592468215,3545757.19479524,0.0,1.0
2001-05-08,21.43,21.43,21.11,21.35,1026700,6.88877231522067,6.88877231522067,6.78590683967841,6.86305594633511,3193919.03131802,0.0,1.0
2001-05-09,21.2,21.43,21.03,21.43,945500,6.81483775467467,6.88877231522067,6.76019047079285,6.88877231522067,2941317.27292411,0.0,1.0
2001-05-10,21.47,21.5,21.26,21.47,841000,6.90163049966345,6.91127413799554,6.83412503133885,6.90163049966345,2616232.49765117,0.0,1.0
2001-05-11,21.14,21.64,21.02,21.25,779500,6.7955504780105,6.95627778354528,6.75697592468215,6.83091048522815,2424914.66339963,0.0,1.0
2001-05-14,21.22,21.4,21.12,21.38,556000,6.82126684689606,6.87912867688859,6.78912138578911,6.87269958466719,1729637.65599768,0.0,1.0
2001-05-15,21.12,21.25,20.9,21.23,557200,6.78912138578911,6.83091048522815,6.71840137135381,6.82448139300676,1733370.68690991,0.0,1.0
2001-05-16,21.69,21.69,20.85,20.89,940900,6.97235051409876,6.97235051409876,6.70232864080033,6.71518682524311,2927007.32109392,0.0,1.0
2001-05-17,21.05,21.63,20.7,21.5,1452500,6.76661956301424,6.95306323743458,6.65411044913989,6.91127413799554,4518522.83333926,0.0,1.0
2001-05-18,21.0,21.24,20.8,20.95,1296900,6.75054683246076,6.82769593911746,6.68625591024685,6.73447410190728,4034473.1583874,0.0,1.0
2001-05-21,20.85,21.01,20.5,21.0,1637800,6.70232864080033,6.75376137857146,6.58981952692598,6.75054683246076,5094965.02336871,0.0,1.0
2001-05-22,20.5,21.01,20.5,20.89,1552000,6.58981952692598,6.75376137857146,6.58981952692598,6.71518682524311,4828053.31314461,0.0,1.0
2001-05-23,20.61,20.93,20.47,20.7,1566200,6.62517953414363,6.72804500968589,6.5801758885939,6.65411044913989,4872227.51227261,0.0,1.0
2001-05-24,20.07,20.53,19.75,19.75,5867200,6.45159404416607,6.59946316525807,6.34872856862381,6.34872856862381,18252032.4735065,0.0,1.0
2001-05-25,20.27,20.29,20.05,20.2,2576900,6.51588496637998,6.52231405860137,6.44516495194468,6.49338314360511,8016372.79809429,0.0,1.0
2001-05-29,21.05,21.13,20.18,20.37,2231600,6.76661956301424,6.7923359318998,6.48695405138372,6.54803042748694,6942193.15310148,0.0,1.0
2001-05-30,20.75,21.0,20.62,20.78,1457600,6.67018317969337,6.75054683246076,6.62839408025433,6.67982681802546,4534388.21471622,0.0,1.0
2001-05-31,20.85,20.98,20.6,20.98,889700,6.70232864080033,6.74411774023937,6.62196498803294,6.74411774023937,2767731.33550564,0.0,1.0
2001-06-01,20.64,20.9,20.3,20.9,1368300,6.63482317247572,6.71840137135381,6.52552860471207,6.71840137135381,4256588.4976648,0.0,1.0
2001-06-04,20.61,20.69,20.4,20.54,544000,6.62517953414363,6.6508959030292,6.55767406581903,6.60267771136876,1692307.34687543,0.0,1.0
2001-06-05,20.61,20.74,20.31,20.36,888100,6.62517953414363,6.66696863358268,6.52874315082277,6.54481588137624,2762753.96095601,0.0,1.0
2001-06-06,20.39,20.65,20.36,20.61,707600,6.55445951970833,6.63803771858642,6.54481588137624,6.62517953414363,2201243.89457547,0.0,1.0
2001-06-07,20.4,20.5,20.25,20.3,890600,6.55767406581903,6.58981952692598,6.50945587415859,6.52552860471207,2770531.10868981,0.0,1.0
2001-06-08,20.25,20.4,20.16,20.4,597800,6.50945587415859,6.55767406581903,6.48052495916233,6.55767406581903,1859671.56610686,0.0,1.0
2001-06-11,19.99,20.34,19.96,20.25,2291800,6.42587767528051,6.53838678915485,6.41623403694842,6.50945587415859,7129466.87053144,0.0,1.0
2001-06-12,20.29,20.35,19.92,19.99,1155800,6.52231405860137,6.54160133526555,6.40337585250564,6.42587767528051,3595530.94029158,0.0,1.0
2001-06-13,20.45,20.53,20.2,20.38,1379500,6.5737467963725,6.59946316525807,6.49338314360511,6.55124497359763,4291430.11951223,0.0,1.0
2001-06-14,20.53,20.75,20.38,20.49,1581500,6.59946316525807,6.67018317969337,6.55124497359763,6.58660498081529,4919823.65640347,0.0,1.0
2001-06-15,20.6,20.74,20.3,20.65,1542000,6.62196498803294,6.66696863358268,6.52552860471207,6.63803771858642,4796944.72220939,0.0,1.0
2001-06-18,20.27,20.8,20.21,20.8,802600,6.51588496637998,6.68625591024685,6.49659768971581,6.68625591024685,2496775.50845996,0.0,1.0
2001-06-19,20.11,20.45,20.05,20.35,846500,6.46445222860885,6.5737467963725,6.44516495194468,6.54160133526555,2633342.22266553,0.0,1.0
2001-06-20,20.22,20.46,20.03,20.05,1274200,6.4998122358265,6.5769613424832,6.43873585972329,6.44516495194468,3963856.65696447,0.0,1.0
2001-06-21,20.99,21.0,20.17,20.25,1223700,6.74733228635007,6.75054683246076,6.48373950527303,6.50945587415859,3806758.27274166,0.0,1.0
2001-06-22,20.53,21.17,20.49,20.99,1784500,6.59946316525807,6.80519411634259,6.58660498081529,6.74733228635007,5551328.05238824,0.0,1.0
2001-06-25,19.81,20.5,19.5,19.8,2198200,6.36801584528799,6.58981952692598,6.26836491585642,6.36480129917729,6838290.45937788,0.0,1.0
2001-06-26,19.7,19.95,19.44,19.6,2141000,6.33265583807033,6.41301949083772,6.24907763919225,6.30051037696338,6660349.31922848,0.0,1.0
2001-06-27,19.02,19.55,18.98,19.5,2275000,6.11406670254303,6.2844376464099,6.10120851810025,6.26836491585642,7077204.4377603,0.0,1.0
2001-06-28,19.6,19.7,18.8,18.95,1424200,6.30051037696338,6.33265583807033,6.04334668810773,6.09156487976816,4430485.52099262,0.0,1.0
2001-06-29,19.81,19.83,19.3,19.6,1556000,6.36801584528799,6.37444493750938,6.20407399364251,6.30051037696338,4840496.74951869,0.0,1.0
2001-07-02,19.58,19.75,19.45,19.62,1522600,6.29408128474199,6.34872856862381,6.25229218530294,6.30693946918477,4736594.05579508,0.0,1.0
2001-07-03,19.69,19.7,19.33,19.63,719900,6.32944129195964,6.33265583807033,6.2137176319746,6.31015401529546,2239507.46142577,0.0,1.0
2001-07-05,19.88,19.9,19.46,19.68,1106800,6.39051766806285,6.39694676028425,6.25550673141364,6.32622674584894,3443098.84470905,0.0,1.0
2001-07-06,19.97,20.19,19.77,19.82,1060000,6.41944858305911,6.49016859749442,6.3551576608452,6.37123039139868,3297510.63913227,0.0,1.0
2001-07-09,19.78,20.0,19.77,19.8,818700,6.3583722069559,6.4290922213912,6.3551576608452,6.36480129917729,2546860.33986565,0.0,1.0
2001-07-10,19.66,19.84,19.52,19.84,1147200,6.31979765362755,6.37765948362007,6.27479400807781,6.37765948362007,3568777.5520873,0.0,1.0
2001-07-11,19.85,19.9,19.52,19.66,1319700,6.38087402973077,6.39694676028425,6.27479400807781,6.31979765362755,4105400.74571967,0.0,1.0
2001-07-12,20.0,20.01,19.45,19.7,1094000,6.4290922213912,6.4323067675019,6.25229218530294,6.33265583807033,3403279.84831198,0.0,1.0
2001-07-13,20.27,20.32,20.01,20.01,1291200,6.51588496637998,6.53195769693346,6.4323067675019,6.4323067675019,4016741.26155433,0.0,1.0
2001-07-16,20.51,20.65,20.11,20.15,1065700,6.59303407303668,6.63803771858642,6.46445222860885,6.47731041305164,3315242.53596534,0.0,1.0
2001-07-17,20.96,21.0,20.5,20.7,1940500,6.73768864801798,6.75054683246076,6.58981952692598,6.65411044913989,6036622.07097752,0.0,1.0
2001-07-18,21.14,21.15,20.8,21.0,1102600,6.7955504780105,6.7987650241212,6.68625591024685,6.75054683246076,3430033.23651626,0.0,1.0
2001-07-19,21.19,21.25,21.0,21.15,568800,6.81162320856398,6.83091048522815,6.75054683246076,6.7987650241212,1769456.65239475,0.0,1.0
2001-07-20,21.25,21.35,21.01,21.35,778000,6.83091048522815,6.86305594633511,6.75376137857146,6.86305594633511,2420248.37475935,0.0,1.0
2001-07-23,21.09,21.25,21.01,21.1,636100,6.77947774745702,6.83091048522815,6.75376137857146,6.78269229356772,1978817.46938871,0.0,1.0
2001-07-24,21.0,21.12,20.81,20.85,958300,6.75054683246076,6.78912138578911,6.68947045635755,6.70232864080033,2981136.26932118,0.0,1.0
2001-07-25,21.29,21.37,20.9,21.0,971300,6.84376866967093,6.8694850385565,6.71840137135381,6.75054683246076,3021577.43753696,0.0,1.0
2001-07-26,21.44,21.48,21.08,21.08,820600,6.89198686133137,6.90484504577415,6.77626320134633,6.77626320134633,2552770.97214334,0.0,1.0
2001-07-27,21.28,21.46,20.98,21.44,721000,6.84055412356024,6.89841595355276,6.74411774023937,6.89198686133137,2242929.40642865,0.0,1.0
2001-07-30,21.43,21.43,21.1,21.28,1193700,6.88877231522067,6.88877231522067,6.78269229356772,6.84055412356024,3713432.49993603,0.0,1.0
2001-07-31,21.49,21.49,21.18,21.18,1148300,6.90805959188485,6.90805959188485,6.80840866245328,6.80840866245328,3572199.49709017,0.0,1.0
2001-08-01,21.1,21.38,21.0,21.25,997800,6.85501958105837,6.94598666554635,6.82253133659838,6.90375194774836,3071264.75001979,0.225,1.0
2001-08-02,21.32,21.32,21.05,21.1,615600,6.92649371887035,6.92649371887035,6.83877545882837,6.85501958105837,1894839.22641029,0.0,1.0
2001-08-03,20.98,21.4,20.77,21.4,579300,6.81603368770638,6.95248431443835,6.7478083743404,6.95248431443835,1783106.50399525,0.0,1.0
2001-08-06,21.03,21.25,20.69,21.04,1255200,6.83227780993638,6.90375194774836,6.7218177787724,6.83552663438237,3863551.32714456,0.0,1.0
2001-08-07,20.83,20.99,20.6,20.79,767000,6.76730132101639,6.81928251215238,6.69257835875841,6.75430602323239,2360853.94193744,0.0,1.0
2001-08-08,20.61,20.75,20.4,20.6,941300,6.69582718320441,6.7413107254484,6.62760186983842,6.69257835875841,2897355.6917154,0.0,1.0
2001-08-09,21.07,21.08,20.4,20.5,719900,6.84527310772037,6.84852193216637,6.62760186983842,6.66009011429842,2215878.42607662,0.0,1.0
2001-08-10,21.39,21.49,20.99,21.02,1769100,6.94923548999235,6.98172373445234,6.81928251215238,6.82902898549038,5445354.24860694,0.0,1.0
2001-08-13,21.39,21.39,20.94,21.39,849800,6.94923548999235,6.94923548999235,6.80303838992238,6.94923548999235,2615715.3583552,0.0,1.0
2001-08-14,21.38,21.5,21.33,21.39,1188100,6.94598666554635,6.98497255889834,6.92974254331635,6.94923548999235,3657015.08268041,0.0,1.0
2001-08-15,21.42,21.5,21.3,21.43,722100,6.95898196333035,6.98497255889834,6.91999606997835,6.96223078777634,2222650.10622298,0.0,1.0
2001-08-16,21.26,21.45,21.0,21.3,1281900,6.90700077219436,6.96872843666834,6.82253133659838,6.91999606997835,3945734.89982999,0.0,1.0
2001-08-17,21.49,21.5,21.16,21.2,778700,6.98172373445234,6.98497255889834,6.87451252773436,6.88750782551836,2396866.96817038,0.0,1.0
2001-08-20,22.19,22.19,21.46,21.49,1488800,7.20914144567229,7.20914144567229,6.97197726111434,6.98172373445234,4582580.63723137,0.0,1.0
2001-08-21,22.19,22.43,22.0,22.19,1219600,7.20914144567229,7.28711323237627,7.1474137811983,7.20914144567229,3753973.23023064,0.0,1.0
2001-08-22,22.63,22.73,21.89,22.37,1526000,7.35208972129625,7.38457796575624,7.11167671229231,7.26762028570027,4697083.59243355,0.0,1.0
2001-08-23,22.2,22.75,22.13,22.75,1198800,7.21239027011828,7.39107561464824,7.18964849899629,7.39107561464824,3689950.07248319,0.0,1.0
2001-08-24,22.16,22.47,22.07,22.15,1158500,7.19939497233429,7.30010853016026,7.17015555232029,7.19614614788829,3565905.20434749,0.0,1.0
2001-08-27,22.28,22.46,22.09,22.1,638000,7.23838086568628,7.29685970571427,7.17665320121229,7.17990202565829,1963787.24244601,0.0,1.0
2001-08-28,22.18,22.3,21.75,22.15,992000,7.20589262122629,7.24487851457828,7.06619317004832,7.19614614788829,3053412.13872482,0.0,1.0
2001-08-29,22.3,22.4,21.85,22.1,740700,7.24487851457828,7.27736675903827,7.09868141450831,7.17990202565829,2279901.58382407,0.0,1.0
2001-08-30,23.0,23.1,22.5,22.5,2091300,7.47229622579822,7.50478447025822,7.30985500349826,7.30985500349826,6437097.58640648,0.0,1.0
2001-08-31,22.95,23.15,22.84,23.0,1212100,7.45605210356823,7.52102859248821,7.42031503466224,7.47229622579822,3730887.9570044,0.0,1.0
2001-09-04,23.5,23.61,22.9,22.95,1434900,7.63473744809818,7.67047451700418,7.43980798133823,7.45605210356823,4416674.47364542,0.0,1.0
2001-09-05,23.39,23.7,22.69,23.15,1449000,7.59900037919219,7.69971393701817,7.37158266797225,7.52102859248821,4460074.78731076,0.0,1.0
2001-09-06,23.1,23.4,22.71,23.4,1813000,7.50478447025822,7.60224920363819,7.37808031686425,7.60224920363819,5580480.04789124,0.0,1.0
2001-09-07,22.82,23.07,22.69,22.84,1228800,7.41381738577024,7.49503799692022,7.37158266797225,7.42031503466224,3782291.16538817,0.0,1.0
2001-09-10,22.87,23.11,22.49,22.57,866500,7.43006150800023,7.50803329470421,7.30660617905226,7.33259677462026,2667118.56673897,0.0,1.0
2001-09-17,22.48,22.67,21.7,22.19,1306100,7.30335735460626,7.36508501908025,7.04994904781832,7.20914144567229,4020223.38144002,0.0,1.0
2001-09-18,22.57,22.6,21.8,22.3,920600,7.33259677462026,7.34234324795825,7.08243729227832,7.24487851457828,2833640.33761096,0.0,1.0
2001-09-19,22.5,22.63,21.84,22.63,1936900,7.30985500349826,7.35208972129625,7.09543259006231,7.35208972129625,5961848.76158883,0.0,1.0
2001-09-20,21.96,22.5,21.45,22.5,2303500,7.1344184834143,7.30985500349826,6.96872843666834,7.30985500349826,7090256.91688774,0.0,1.0
2001-09-21,21.81,21.9,21.0,21.9,2250500,7.08568611672431,7.11492553673831,6.82253133659838,7.11492553673831,6927120.98608894,0.0,1.0
2001-09-24,22.0,22.15,21.8,21.81,2229400,7.1474137811983,7.19614614788829,7.08243729227832,7.08568611672431,6862174.41741243,0.0,1.0
2001-09-25,21.82,22.1,21.6,22.0,1598500,7.08893494117031,7.17990202565829,7.01746080335833,7.1474137811983,4920241.2336206,0.0,1.0
2001-09-26,21.72,22.0,21.4,21.98,1797300,7.05644669671032,7.1474137811983,6.95248431443835,7.1409161323063,5532154.87593763,0.0,1.0
2001-09-27,22.0,22.0,21.6,21.75,2358300,7.1474137811983,7.1474137811983,7.01746080335833,7.06619317004832,7258933.31326084,0.0,1.0
2001-09-28,22.45,22.49,22.05,22.1,1729300,7.29361088126827,7.30660617905226,7.1636579034283,7.17990202565829,5322848.39868633,0.0,1.0
2001-10-01,22.5,22.62,22.28,22.6,2225700,7.30985500349826,7.34884089685025,7.23838086568628,7.34234324795825,6850785.68262081,0.0,1.0
2001-10-02,23.0,23.0,22.55,22.74,2301200,7.47229622579822,7.47229622579822,7.32609912572826,7.38782679020224,7083177.43309836,0.0,1.0
2001-10-03,22.93,23.1,22.77,23.1,2176800,7.44955445467623,7.50478447025822,7.39757326354024,7.50478447025822,6700269.70118569,0.0,1.0
2001-10-04,22.85,23.0,22.7,23.0,977200,7.42356385910823,7.47229622579822,7.37483149241825,7.47229622579822,3007857.19955837,0.0,1.0
2001-10-05,22.95,23.0,22.7,23.0,1426400,7.45605210356823,7.47229622579822,7.37483149241825,7.47229622579822,4390511.163989,0.0,1.0
2001-10-08,22.65,22.98,22.45,22.98,685300,7.35858737018825,7.46579857690622,7.29361088126827,7.46579857690622,2109378.36559287,0.0,1.0
2001-10-09,22.41,22.84,22.28,22.84,860000,7.28061558348427,7.42031503466224,7.23838086568628,7.42031503466224,2647111.32994289,0.0,1.0
2001-10-10,22.77,22.95,22.36,22.55,793900,7.39757326354024,7.45605210356823,7.26437146125427,7.32609912572826,2443653.12190891,0.0,1.0
2001-10-11,22.82,22.93,22.5,22.6,1327600,7.41381738577024,7.44955445467623,7.30985500349826,7.34234324795825,4086401.16468859,0.0,1.0
2001-10-12,22.03,22.74,21.83,22.5,1377000,7.1571602545363,7.38782679020224,7.09218376561631,7.30985500349826,4238456.1643388,0.0,1.0
2001-10-15,21.97,22.35,21.9,22.2,1564300,7.1376673078603,7.26112263680827,7.11492553673831,7.21239027011828,4814972.38770892,0.0,1.0
2001-10-16,21.96,22.29,21.9,22.2,1197100,7.1344184834143,7.24162969013228,7.11492553673831,7.21239027011828,3684717.41055191,0.0,1.0
2001-10-17,21.89,22.26,21.85,22.1,1542200,7.11167671229231,7.23188321679428,7.09868141450831,7.17990202565829,4746947.78260224,0.0,1.0
2001-10-18,22.03,22.25,21.91,21.95,608100,7.1571602545363,7.22863439234828,7.11817436118431,7.1311696589683,1871753.95318404,0.0,1.0
2001-10-19,22.47,22.63,22.0,22.03,751100,7.30010853016026,7.35208972129625,7.1474137811983,7.1571602545363,2311913.1626978,0.0,1.0
2001-10-22,22.67,22.75,22.36,22.5,711200,7.36508501908025,7.39107561464824,7.26437146125427,7.30985500349826,2189099.50913417,0.0,1.0
2001-10-23,22.71,22.76,22.17,22.61,734900,7.37808031686425,7.39432443909424,7.20264379678029,7.34559207240425,2262048.97252911,0.0,1.0
2001-10-24,22.65,23.0,22.57,23.0,1206200,7.35858737018825,7.47229622579822,7.33259677462026,7.47229622579822,3712727.54206642,0.0,1.0
2001-10-25,22.96,23.0,22.47,22.65,1196200,7.45930092801423,7.47229622579822,7.30010853016026,7.35858737018825,3681947.17776475,0.0,1.0
2001-10-26,23.13,23.24,22.89,22.95,1043000,7.51453094359621,7.5502680125022,7.43655915689223,7.45605210356823,3210391.9966633,0.0,1.0
2001-10-29,22.97,23.24,22.81,23.24,868000,7.46254975246022,7.5502680125022,7.41056856132424,7.5502680125022,2671735.62138422,0.0,1.0
2001-10-30,23.09,23.15,22.77,23.15,775100,7.50153564581222,7.52102859248821,7.39757326354024,7.52102859248821,2385786.03702179,0.0,1.0
2001-10-31,22.9,23.09,22.77,23.05,1273700,7.51615535581921,7.57851647012514,7.47348722497832,7.56538781448178,3880671.51611196,0.235,1.0
2001-11-01,23.58,23.64,22.76,22.99,1823200,7.7393425017562,7.75903548522123,7.47020506106748,7.54569483101675,5554871.87577556,0.0,1.0
2001-11-02,23.98,24.01,23.26,23.4,1362200,7.87062905818973,7.88047554992224,7.63431325660938,7.68026355136112,4150310.70051638,0.0,1.0
2001-11-05,24.33,24.43,24.01,24.23,1234800,7.98550479506906,8.01832643417744,7.88047554992224,7.95268315596068,3762152.14579183,0.0,1.0
2001-11-06,24.66,24.77,24.07,24.1,1411000,8.09381620412672,8.12992000714593,7.90016853338727,7.91001502511978,4298993.09824447,0.0,1.0
2001-11-07,24.7,24.84,24.3,24.84,907300,8.10694485977007,8.1528951545218,7.97565830333654,8.1528951545218,2764334.82497321,0.0,1.0
2001-11-08,23.98,24.84,23.83,24.8,1449800,7.87062905818973,8.1528951545218,7.82139659952715,8.13976649887845,4417207.79152008,0.0,1.0
2001-11-09,23.59,23.75,23.17,23.38,2177800,7.74262466566704,7.79513928824045,7.60477378141184,7.67369922353944,6635256.67566039,0.0,1.0
2001-11-12,23.45,23.6,23.16,23.59,860200,7.69667437091531,7.74590682957788,7.601491617501,7.74262466566704,2620831.93700205,0.0,1.0
2001-11-13,23.55,23.7,23.3,23.68,775000,7.72949601002369,7.77872846868626,7.64744191225274,7.77216414086458,2361247.09506695,0.0,1.0
2001-11-14,23.45,23.69,23.11,23.15,1203000,7.69667437091531,7.77544630477542,7.58508079794681,7.59820945359016,3665264.84563295,0.0,1.0
2001-11-15,23.36,23.59,23.21,23.21,846100,7.66713489571776,7.74262466566704,7.61790243705519,7.61790243705519,2577872.47372406,0.0,1.0
2001-11-16,23.32,23.6,23.02,23.6,876600,7.65400624007441,7.74590682957788,7.55554132274927,7.74590682957788,2670798.97230411,0.0,1.0
2001-11-19,23.2,23.5,23.08,23.48,1025900,7.61462027314435,7.7130851904695,7.5752343062143,7.70652086264782,3125681.79977959,0.0,1.0
2001-11-20,23.19,23.29,22.89,23.1,974800,7.61133810923352,7.6441597483419,7.51287319190837,7.58179863403597,2969991.83002743,0.0,1.0
2001-11-21,23.16,23.3,23.02,23.3,487100,7.601491617501,7.64744191225274,7.55554132274927,7.64744191225274,1484081.88388014,0.0,1.0
2001-11-23,23.18,23.19,23.02,23.19,242400,7.60805594532268,7.61133810923352,7.55554132274927,7.61133810923352,738537.155928036,0.0,1.0
2001-11-26,23.08,23.2,23.0,23.18,790800,7.5752343062143,7.61462027314435,7.54897699492759,7.60805594532268,2409386.06810186,0.0,1.0
2001-11-27,22.7,22.95,22.58,22.85,724900,7.45051207760245,7.5325661753734,7.41112611067239,7.49974453626502,2208603.89576004,0.0,1.0
2001-11-28,22.75,22.98,22.64,22.98,1378800,7.46692289715664,7.54241266710592,7.43081909413742,7.54241266710592,4200887.0899075,0.0,1.0
2001-11-29,22.83,22.98,22.6,22.8,1356900,7.49318020844334,7.54241266710592,7.41769043849407,7.48333371671083,4134162.81715657,0.0,1.0
2001-11-30,22.97,23.04,22.62,22.9,1603700,7.53913050319508,7.56210565057095,7.42425476631575,7.51615535581921,4886105.7630437,0.0,1.0
2001-12-03,23.15,23.18,22.77,23.18,1741600,7.59820945359016,7.60805594532268,7.47348722497832,7.60805594532268,5306255.40744335,0.0,1.0
2001-12-04,23.3,23.32,23.02,23.15,1507200,7.64744191225274,7.65400624007441,7.55554132274927,7.59820945359016,4592092.41507729,0.0,1.0
2001-12-05,23.27,23.42,23.15,23.3,795200,7.63759542052022,7.68682787918279,7.59820945359016,7.64744191225274,2422791.85806095,0.0,1.0
2001-12-06,23.2,23.3,22.89,23.3,1200100,7.61462027314435,7.64744191225274,7.51287319190837,7.64744191225274,3656429.21134174,0.0,1.0
2001-12-07,23.29,23.3,23.01,23.3,965100,7.6441597483419,7.64744191225274,7.55225915883843,7.64744191225274,2940438.15670853,0.0,1.0
2001-12-10,23.27,23.48,23.1,23.29,952800,7.63759542052022,7.70652086264782,7.58179863403597,7.6441597483419,2902962.88023199,0.0,1.0
2001-12-11,22.86,23.38,22.78,23.28,880100,7.50302670017586,7.67369922353944,7.47676938888916,7.64087758443106,2681462.66886248,0.0,1.0
2001-12-12,22.94,23.0,22.71,22.9,925600,7.52928401146256,7.54897699492759,7.45379424151329,7.51615535581921,2820090.72412125,0.0,1.0
2001-12-13,23.44,23.65,22.8,22.88,1525700,7.69339220700447,7.76231764913207,7.48333371671083,7.50959102799754,4648457.66831438,0.0,1.0
2001-12-14,23.78,24.0,23.3,23.3,1942900,7.80498577997296,7.8771933860114,7.64744191225274,7.64744191225274,5919570.29807171,0.0,1.0
2001-12-17,23.78,23.94,23.54,23.7,1230800,7.80498577997296,7.85750040254637,7.72621384611285,7.77872846868626,3749965.06401084,0.0,1.0
2001-12-18,23.92,23.95,23.76,23.78,1649100,7.8509360747247,7.86078256645721,7.79842145215129,7.80498577997296,5024429.14125794,0.0,1.0
2001-12-19,24.31,24.5,23.76,23.92,1827100,7.97894046724738,8.04130158155331,7.79842145215129,7.8509360747247,5566754.28051203,0.0,1.0
2001-12-20,24.24,24.47,23.6,23.6,1382000,7.95596531987152,8.03145508982079,7.74590682957788,7.74590682957788,4210636.75533228,0.0,1.0
2001-12-21,24.01,24.3,23.96,24.24,1831500,7.88047554992224,7.97565830333654,7.86406473036805,7.95596531987152,5580160.07047112,0.0,1.0
2001-12-24,24.13,24.29,24.01,24.05,540100,7.9198615168523,7.97237613942571,7.88047554992224,7.89360420556559,1645560.71747827,0.0,1.0
2001-12-26,24.18,24.36,24.05,24.2,1001500,7.93627233640649,7.99535128680157,7.89360420556559,7.94283666422816,3051340.60091555,0.0,1.0
2001-12-27,24.19,24.25,24.0,24.2,779200,7.93955450031733,7.95924748378235,7.8771933860114,7.94283666422816,2374043.53093699,0.0,1.0
2001-12-28,23.9,24.25,23.8,24.2,600200,7.84437174690302,7.95924748378235,7.81155010779464,7.94283666422816,1828671.62123765,0.0,1.0
2001-12-31,23.77,24.05,23.7,23.95,1079100,7.80170361606213,7.89360420556559,7.77872846868626,7.86078256645721,3287769.98746676,0.0,1.0
2002-01-02,23.85,23.92,23.5,23.82,1301500,7.82796092734883,7.8509360747247,7.7130851904695,7.81811443561632,3965371.73448985,0.0,1.0
2002-01-03,23.46,23.84,23.44,23.84,1158300,7.69995653482615,7.82467876343799,7.69339220700447,7.82467876343799,3529074.20673038,0.0,1.0
2002-01-04,23.23,23.57,23.14,23.57,1055500,7.62446676487687,7.73606033784536,7.59492728967933,7.73606033784536,3215866.20495892,0.0,1.0
2002-01-07,23.3,23.37,23.05,23.3,1136800,7.64744191225274,7.6704170596286,7.56538781448178,7.64744191225274,3463568.64215756,0.0,1.0
2002-01-08,23.5,23.62,23.26,23.45,1245400,7.7130851904695,7.75247115739955,7.63431325660938,7.69667437091531,3794447.91251145,0.0,1.0
2002-01-09,23.4,23.97,23.25,23.7,1488600,7.68026355136112,7.86734689427889,7.63103109269854,7.77872846868626,4535422.48479569,0.0,1.0
2002-01-10,23.95,24.1,23.5,23.58,1837500,7.86078256645721,7.91001502511978,7.7130851904695,7.7393425017562,5598440.6931426,0.0,1.0
2002-01-11,24.06,24.2,23.97,24.2,1181200,7.89688636947643,7.94283666422816,7.86734689427889,7.94283666422816,3598845.24992655,0.0,1.0
2002-01-14,24.35,24.64,24.0,24.06,1525500,7.99206912289073,8.08725187630504,7.8771933860114,7.89688636947643,4647848.31422533,0.0,1.0
2002-01-15,24.7,24.79,24.45,24.62,1683800,8.10694485977007,8.13648433496761,8.02489076199912,8.08068754848336,5130152.07570803,0.0,1.0
2002-01-16,24.31,24.88,24.28,24.7,1093800,7.97894046724738,8.16602381016515,7.96909397551487,8.10694485977007,3332557.51301191,0.0,1.0
2002-01-17,24.42,24.46,24.06,24.41,1053500,8.0150442702666,8.02817292590995,7.89688636947643,8.01176210635576,3209772.66406843,0.0,1.0
2002-01-18,24.41,24.74,24.31,24.4,1921000,8.01176210635576,8.12007351541342,7.97894046724738,8.00847994244493,5852846.02532079,0.0,1.0
2002-01-22,25.08,25.24,24.41,24.48,1558300,8.23166708838191,8.28418171095532,8.01176210635576,8.03473725373163,4747782.38482946,0.0,1.0
2002-01-23,24.95,25.09,24.8,25.09,941400,8.18899895754102,8.23494925229275,8.13976649887845,8.23494925229275,2868229.69715616,0.0,1.0
2002-01-24,24.36,24.71,23.97,24.7,1812500,7.99535128680157,8.11022702368091,7.86734689427889,8.10694485977007,5522271.43201141,0.0,1.0
2002-01-25,24.22,24.36,24.03,24.3,1080200,7.94940099204984,7.99535128680157,7.88703987774392,7.97565830333654,3291121.43495654,0.0,1.0
2002-01-28,24.86,24.99,24.13,24.99,2016200,8.15945948234348,8.20212761318437,7.9198615168523,8.20212761318437,6142898.57170836,0.0,1.0
2002-01-29,24.83,24.99,24.56,24.94,2599200,8.14961299061096,8.20212761318437,8.06099456501833,8.18571679363018,7919165.74128776,0.0,1.0
2002-01-30,24.72,24.99,24.44,24.58,2419600,8.19064003949644,8.28010091371424,8.09786579956687,8.14425291953165,7302544.33250338,0.235,1.0
2002-01-31,24.8,24.84,24.52,24.72,2388600,8.2171469651906,8.23040042803768,8.12437272526103,8.19064003949644,7208983.87858224,0.0,1.0
2002-02-01,24.58,24.78,24.4,24.78,710700,8.14425291953165,8.21052023376706,8.08461233671978,8.21052023376706,2144948.85812124,0.0,1.0
2002-02-04,24.39,24.74,24.23,24.33,878400,8.08129897100802,8.19726677091998,8.02828511961969,8.06141877673739,2651080.73304305,0.0,1.0
2002-02-05,24.38,24.47,24.14,24.14,1350800,8.07798560529624,8.10780589670218,7.99846482821375,7.99846482821375,4076821.32763497,0.0,1.0
2002-02-06,23.95,24.35,23.77,24.3,2241300,7.93551087969012,8.06804550816093,7.87587029687825,8.05147867960208,6764420.81849885,0.0,1.0
2002-02-07,24.0,24.15,23.88,23.94,1206000,7.95207770824897,8.00177819392552,7.91231731970772,7.93219751397835,3639803.46544845,0.0,1.0
2002-02-08,23.96,23.99,23.52,23.8,1357800,7.93882424540189,7.9487643425372,7.79303615408399,7.88581039401356,4097947.88174619,0.0,1.0
2002-02-11,23.88,23.99,23.73,23.9,927800,7.91231731970772,7.9487643425372,7.86261683403117,7.91894405113126,2800173.84348514,0.0,1.0
2002-02-12,23.64,23.98,23.5,23.74,1461700,7.83279654262523,7.94545097682543,7.78640942266045,7.86593019974294,4411526.30633997,0.0,1.0
2002-02-13,23.81,23.88,23.46,23.76,736900,7.88912375972533,7.91231731970772,7.77315595981337,7.87255693116648,2224022.5320804,0.0,1.0
2002-02-14,24.19,24.22,23.69,23.9,1590300,8.01503165677261,8.02497175390792,7.84936337118409,7.91894405113126,4799651.28615479,0.0,1.0
2002-02-15,23.99,24.25,23.92,24.25,1414800,7.9487643425372,8.03491185104323,7.92557078255481,8.03491185104323,4269978.39379475,0.0,1.0
2002-02-19,23.47,23.9,23.41,23.82,1337400,7.77646932552514,7.91894405113126,7.75658913125452,7.8924371254371,4036379.06690776,0.0,1.0
2002-02-20,23.39,23.6,23.05,23.6,2441800,7.74996239983097,7.81954307977815,7.63730796563078,7.81954307977815,7369545.68982756,0.0,1.0
2002-02-21,23.68,23.84,23.38,23.4,1944900,7.84605000547232,7.89906385686064,7.7466490341192,7.75327576554274,5869862.15584635,0.0,1.0
2002-02-22,24.14,24.32,23.7,23.85,1811900,7.99846482821375,8.05810541102562,7.85267673689586,7.90237722257241,5468457.62773305,0.0,1.0
2002-02-25,24.16,24.41,24.09,24.14,1014000,8.00509155963729,8.08792570243155,7.9818979996549,7.99846482821375,3060332.2669691,0.0,1.0
2002-02-26,23.8,24.15,23.6,23.99,1152900,7.88581039401356,8.00177819392552,7.81954307977815,7.9487643425372,3479543.46211901,0.0,1.0
2002-02-27,23.6,23.89,23.47,23.85,1008500,7.81954307977815,7.91563068541949,7.77646932552514,7.90237722257241,3043732.83159599,0.0,1.0
2002-02-28,23.41,23.8,23.41,23.66,996900,7.75658913125452,7.88581039401356,7.75658913125452,7.83942327404878,3008723.11335453,0.0,1.0
2002-03-01,23.66,23.7,23.24,23.35,959800,7.83942327404878,7.85267673689586,7.70026191415442,7.73670893698389,2896752.37656503,0.0,1.0
2002-03-04,23.48,23.8,23.31,23.75,1703100,7.77978269123691,7.88581039401356,7.72345547413681,7.86924356545471,5140090.61526141,0.0,1.0
2002-03-05,23.05,23.48,23.0,23.4,2296600,7.63730796563078,7.77978269123691,7.62074113707193,7.75327576554274,6931320.59597755,0.0,1.0
2002-03-06,23.3,23.49,23.11,23.15,1215400,7.72014210842504,7.78309605694868,7.6571881599014,7.67044162274848,3668173.40954067,0.0,1.0
2002-03-07,22.96,23.41,22.91,23.4,1720700,7.60748767422485,7.75658913125452,7.59092084566599,7.75327576554274,5193208.80845535,0.0,1.0
2002-03-08,22.85,23.1,22.85,23.1,1661500,7.57104065139537,7.65387479418963,7.57104065139537,7.65387479418963,5014538.52225755,0.0,1.0
2002-03-11,22.72,22.9,22.71,22.9,1561100,7.52796689714236,7.58760747995422,7.52465353143059,7.58760747995422,4711523.37471939,0.0,1.0
2002-03-12,22.84,23.09,22.67,23.09,1771700,7.5677272856836,7.65056142847786,7.51140006858351,7.65056142847786,5347130.84555143,0.0,1.0
2002-03-13,22.6,23.04,22.37,22.99,2382300,7.48820650860111,7.63399459991901,7.41199909723039,7.61742777136016,7189969.97988214,0.0,1.0
2002-03-14,22.98,23.08,22.72,23.08,1814900,7.61411440564839,7.64724806276609,7.52796689714236,7.64724806276609,5477511.86520929,0.0,1.0
2002-03-15,23.18,23.3,22.91,23.08,1965600,7.6803817198838,7.72014210842504,7.59092084566599,7.64724806276609,5932336.3944324,0.0,1.0
2002-03-18,22.78,24.09,22.7,23.21,1321100,7.54784709141298,7.9818979996549,7.52134016571882,7.69032181701911,3987184.37662019,0.0,1.0
2002-03-19,22.94,23.19,22.81,22.88,1240600,7.60086094280131,7.68369508559557,7.55778718854829,7.58098074853068,3744229.00434109,0.0,1.0
2002-03-20,23.06,23.29,22.9,23.05,1484600,7.64062133134255,7.71682874271327,7.58760747995422,7.63730796563078,4480640.31907527,0.0,1.0
2002-03-21,23.56,23.57,23.02,23.57,1638900,7.80628961693107,7.80960298264284,7.62736786849547,7.80960298264284,4946329.93326988,0.0,1.0
2002-03-22,23.73,23.79,23.5,23.64,1143500,7.86261683403117,7.88249702830179,7.78640942266045,7.83279654262523,3451173.51802679,0.0,1.0
2002-03-25,23.7,23.9,23.45,23.64,2009200,7.85267673689586,7.91894405113126,7.7698425941016,7.83279654262523,6063924.64575376,0.0,1.0
2002-03-26,23.98,24.0,23.81,23.86,1292400,7.94545097682543,7.95207770824897,7.88912375972533,7.90569058828418,3900565.50476416,0.0,1.0
2002-03-27,23.95,24.14,23.9,24.14,1414600,7.93551087969012,7.99846482821375,7.91894405113126,7.99846482821375,4269374.777963,0.0,1.0
2002-03-28,24.25,24.49,24.01,24.12,2283300,8.03491185104323,8.11443262812572,7.95539107396074,7.99183809679021,6891180.14316621,0.0,1.0
2002-04-01,24.22,24.35,24.0,24.35,2320300,8.02497175390792,8.06804550816093,7.95207770824897,8.06804550816093,7002849.07203984,0.0,1.0
2002-04-02,24.52,24.58,24.11,24.17,2215600,8.12437272526103,8.14425291953165,7.98852473107844,8.00840492534907,6686856.18411907,0.0,1.0
2002-04-03,24.8,24.88,24.66,24.75,2579400,8.2171469651906,8.24365389088476,8.17075984522581,8.20058013663175,7784833.3820711,0.0,1.0
2002-04-04,25.64,25.71,24.8,24.8,5677600,8.49546968497932,8.51866324496171,8.2171469651906,8.2171469651906,17135446.2316999,0.0,1.0
2002-04-05,25.4,25.63,25.19,25.59,1527200,8.41594890789682,8.49215631926755,8.34636822794965,8.47890285642046,4609210.49123788,0.0,1.0
2002-04-08,25.15,25.28,25.0,25.0,1332500,8.33311476510256,8.37618851935558,8.28341427942601,8.28341427942601,4021590.47902991,0.0,1.0
2002-04-09,25.03,25.22,24.92,25.09,2336600,8.29335437656132,8.35630832508496,8.25690735373185,8.31323457083194,7052043.76232741,0.0,1.0
2002-04-10,25.2,25.34,24.95,25.03,3416200,8.34968159366142,8.3960687136262,8.26684745086716,8.29335437656132,10310362.0221103,0.0,1.0
2002-04-11,24.99,25.23,24.95,25.15,1366400,8.28010091371424,8.35962169079673,8.26684745086716,8.33311476510256,4123903.36251142,0.0,1.0
2002-04-12,25.1,25.2,24.96,25.05,1635800,8.31654793654371,8.34968159366142,8.27016081657893,8.29998110798486,4936973.88787776,0.0,1.0
2002-04-15,24.78,25.15,24.75,25.1,1311300,8.21052023376706,8.33311476510256,8.20058013663175,8.31654793654371,3957607.20086448,0.0,1.0
2002-04-16,24.8,24.9,24.66,24.78,1053100,8.2171469651906,8.2502806223083,8.17075984522581,8.21052023376706,3178339.16207609,0.0,1.0
2002-04-17,24.79,24.86,24.67,24.8,742900,8.21383359947883,8.23702715946122,8.17407321093759,8.2171469651906,2242131.00703288,0.0,1.0
2002-04-18,24.98,25.05,24.77,24.84,2553500,8.27678754800247,8.29998110798486,8.20720686805529,8.23040042803768,7706665.13185956,0.0,1.0
2002-04-19,25.0,25.05,24.85,24.98,866800,8.28341427942601,8.29998110798486,8.23371379374945,8.27678754800247,2616071.01480159,0.0,1.0
2002-04-22,24.98,25.0,24.95,25.0,1208300,8.27678754800247,8.28341427942601,8.26684745086716,8.28341427942601,3646745.04751357,0.0,1.0
2002-04-23,24.83,25.1,24.8,25.0,1476000,8.22708706232591,8.31654793654371,8.2171469651906,8.28341427942601,4454684.83831005,0.0,1.0
2002-04-24,24.54,25.0,24.4,25.0,2606600,8.13099945668457,8.28341427942601,8.08461233671978,8.28341427942601,7866925.13518901,0.0,1.0
2002-04-25,24.92,24.95,24.5,24.6,1733600,8.25690735373185,8.26684745086716,8.11774599383749,8.15087965095519,5232142.02960318,0.0,1.0
2002-04-26,24.59,24.97,24.51,24.97,1635100,8.14756628524342,8.2734741822907,8.12105935954926,8.2734741822907,4934861.23246664,0.0,1.0
2002-04-29,24.46,24.68,24.32,24.43,1328600,8.10449253099041,8.17738657664936,8.05810541102562,8.0945524338551,4009819.97031079,0.0,1.0
2002-04-30,24.5,24.5,24.15,24.46,2023400,8.11774599383749,8.11774599383749,8.00177819392552,8.10449253099041,6106781.36980796,0.0,1.0
2002-05-01,24.5,24.56,24.25,24.43,1774500,8.19561008806409,8.21568096991241,8.11198141369609,8.17219405924105,5304699.65418638,0.235,1.0
2002-05-02,24.45,24.59,24.36,24.5,1514800,8.17888435319049,8.22571641083657,8.14877803041801,8.19561008806409,4528351.10519106,0.0,1.0
2002-05-03,24.47,24.55,24.27,24.45,1841300,8.18557464713993,8.21233582293769,8.11867170764553,8.17888435319049,5504391.92631918,0.0,1.0
2002-05-06,24.47,24.52,24.36,24.5,1448000,8.18557464713993,8.20230038201353,8.14877803041801,8.19561008806409,4328658.83305826,0.0,1.0
2002-05-07,24.48,24.56,24.32,24.48,2377800,8.18891979411465,8.21568096991241,8.13539744251913,8.18891979411465,7108207.85445161,0.0,1.0
2002-05-08,24.47,24.65,24.35,24.48,1549600,8.18557464713993,8.24578729268489,8.14543288344329,8.18891979411465,4632382.40863749,0.0,1.0
2002-05-09,24.41,24.55,24.3,24.4,1090200,8.16550376529161,8.21233582293769,8.12870714856969,8.16215861831689,3259049.62693378,0.0,1.0
2002-05-10,24.5,24.55,24.34,24.41,3818400,8.19561008806409,8.21233582293769,8.14208773646857,8.16550376529161,11414745.0885011,0.0,1.0
2002-05-13,24.5,24.64,24.4,24.5,2022300,8.19561008806409,8.24244214571018,8.16215861831689,8.19561008806409,6045474.28045146,0.0,1.0
2002-05-14,24.4,24.55,24.39,24.55,2293400,8.16215861831689,8.21233582293769,8.15881347134217,8.21233582293769,6855902.0495413,0.0,1.0
2002-05-15,24.51,24.55,24.39,24.44,2213500,8.19895523503881,8.21233582293769,8.15881347134217,8.17553920621577,6617048.56835253,0.0,1.0
2002-05-16,24.52,24.64,24.46,24.55,1139600,8.20230038201353,8.24244214571018,8.18222950016521,8.21233582293769,3406726.24734336,0.0,1.0
2002-05-17,24.5,24.55,24.4,24.52,1022000,8.19561008806409,8.21233582293769,8.16215861831689,8.20230038201353,3055172.18742095,0.0,1.0
2002-05-20,24.45,24.5,24.26,24.5,1112300,8.17888435319049,8.19561008806409,8.11532656067081,8.19561008806409,3325115.4834328,0.0,1.0
2002-05-21,24.46,24.66,24.35,24.5,2918400,8.18222950016521,8.24913243965961,8.14543288344329,8.19561008806409,8724280.34419698,0.0,1.0
2002-05-22,24.8,24.85,24.5,24.55,8255400,8.29596449730569,8.3126902321793,8.19561008806409,8.21233582293769,24678736.2779207,0.0,1.0
2002-05-23,24.95,25.01,24.76,24.95,2549000,8.34614170192649,8.36621258377482,8.28258390940682,8.34614170192649,7619994.03692369,0.0,1.0
2002-05-24,24.76,25.05,24.6,24.99,1165000,8.28258390940682,8.3795931716737,8.22906155781129,8.35952228982537,3482657.14123817,0.0,1.0
2002-05-28,24.77,24.9,24.5,24.81,1598600,8.28592905638154,8.3294159670529,8.19561008806409,8.29930964428041,4778863.26693848,0.0,1.0
2002-05-29,24.97,25.04,24.5,24.5,2561600,8.35283199587593,8.37624802469898,8.19561008806409,8.19561008806409,7657660.54334395,0.0,1.0
2002-05-30,24.63,25.19,24.24,24.97,2937200,8.23909699873545,8.42642522931978,8.10863626672137,8.35283199587593,8780481.16330022,0.0,1.0
2002-05-31,24.61,24.78,24.43,24.63,2206900,8.23240670478601,8.28927420335626,8.17219405924105,8.23909699873545,6597318.49356096,0.0,1.0
2002-06-03,24.23,24.7,24.2,24.64,1034900,8.10529111974665,8.26251302755849,8.09525567882249,8.24244214571018,3093735.51542265,0.0,1.0
2002-06-04,24.35,24.45,24.02,24.23,1544100,8.14543288344329,8.17888435319049,8.03504303327753,8.10529111974665,4615940.67964451,0.0,1.0
2002-06-05,24.73,24.74,24.27,24.45,1600800,8.27254846848265,8.27589361545737,8.11867170764553,8.17888435319049,4785439.95853568,0.0,1.0
2002-06-06,24.26,24.73,24.13,24.73,1077700,8.11532656067081,8.27254846848265,8.07183964999945,8.27254846848265,3221682.06104067,0.0,1.0
2002-06-07,24.57,24.67,24.22,24.27,1065200,8.21902611688713,8.25247758663433,8.10194597277193,8.11867170764553,3184314.49514755,0.0,1.0
2002-06-10,24.76,24.89,24.52,24.52,806500,8.28258390940682,8.32607082007818,8.20230038201353,8.20230038201353,2410955.35142368,0.0,1.0
2002-06-11,24.85,25.2,24.75,24.76,1306500,8.3126902321793,8.4297703762945,8.27923876243209,8.28258390940682,3905657.98714821,0.0,1.0
2002-06-12,24.88,25.0,24.66,24.85,1004400,8.32272567310345,8.3628674368001,8.24913243965961,8.3126902321793,3002558.65464345,0.0,1.0
2002-06-13,24.46,24.9,24.35,24.72,949300,8.18222950016521,8.3294159670529,8.14543288344329,8.26920332150793,2837842.42418661,0.0,1.0
2002-06-14,24.3,24.49,24.0,24.47,989500,8.12870714856969,8.19226494108937,8.02835273932809,8.18557464713993,2958016.51609886,0.0,1.0
2002-06-17,24.99,24.99,24.41,24.45,1033800,8.35952228982537,8.35952228982537,8.16550376529161,8.17888435319049,3090447.16962405,0.0,1.0
2002-06-18,24.91,24.99,24.65,24.99,1132100,8.33276111402762,8.35952228982537,8.24578729268489,8.35952228982537,3384305.70780749,0.0,1.0
2002-06-19,25.32,25.42,24.84,24.91,2069700,8.46991213999114,8.50336360973834,8.30934508520457,8.33276111402762,6187172.09031814,0.0,1.0
2002-06-20,25.6,25.85,25.25,25.27,1816100,8.5635762552833,8.6472049296513,8.4464961111681,8.45318640511754,5429058.91347866,0.0,1.0
2002-06-21,25.72,25.8,25.3,25.3,2263600,8.60371801897994,8.6304791947777,8.4632218460417,8.4632218460417,6766817.77245212,0.0,1.0
2002-06-24,25.58,25.9,25.4,25.79,2160500,8.55688596133386,8.6639306645249,8.4966733157889,8.62713404780298,6458610.08896572,0.0,1.0
2002-06-25,24.89,25.98,24.79,25.98,1972900,8.32607082007818,8.69069184032266,8.29261935033098,8.69069184032266,5897797.66004187,0.0,1.0
2002-06-26,26.16,26.25,24.67,24.9,3738600,8.75090448586762,8.7810108086401,8.25247758663433,8.3294159670529,11176190.5478395,0.0,1.0
2002-06-27,26.99,27.13,26.23,26.7,4428500,9.02855168476938,9.07538374241546,8.77432051469066,8.9315424225025,13238581.2446122,0.0,1.0
2002-06-28,27.65,27.65,26.6,26.88,4060200,9.24933138510091,9.24933138510091,8.8980909527553,8.99175506804746,12137583.2831375,0.0,1.0
2002-07-01,26.93,27.2,26.69,27.05,3265600,9.00848080292106,9.0987997712385,8.92819727552778,9.0486225666177,9762201.85444409,0.0,1.0
2002-07-02,26.8,27.05,26.44,27.05,2234600,8.9649938922497,9.0486225666177,8.84456860115978,9.0486225666177,6680125.0195801,0.0,1.0
2002-07-03,26.77,26.94,26.45,26.8,1874800,8.95495845132554,9.01182594989578,8.8479137481345,8.9649938922497,5604537.00291272,0.0,1.0
2002-07-05,26.69,26.75,26.32,26.65,1154500,8.92819727552778,8.9482681573761,8.80442683746314,8.9148166876289,3451268.38588796,0.0,1.0
2002-07-08,26.61,26.89,26.44,26.79,1585700,8.90143609973002,8.99510021502218,8.84456860115978,8.96164874527498,4740299.9389368,0.0,1.0
2002-07-09,26.86,26.97,26.57,26.65,2414400,8.98506477409802,9.02186139081994,8.88805551183114,8.9148166876289,7217620.08738664,0.0,1.0
2002-07-10,26.79,27.15,26.5,27.0,2883300,8.96164874527498,9.0820740363649,8.8646394830081,9.0318968317441,8619352.21916911,0.0,1.0
2002-07-11,25.96,26.89,25.27,26.85,4749500,8.68400154637322,8.99510021502218,8.45318640511754,8.9817196271233,14198180.3367474,0.0,1.0
2002-07-12,25.36,25.99,25.04,25.9,2208000,8.48329272789002,8.69403698729738,8.37624802469898,8.6639306645249,6600606.83935955,0.0,1.0
2002-07-15,24.45,25.24,23.61,25.2,3497100,8.17888435319049,8.44315096419338,7.89789200731401,8.4297703762945,10454249.1747846,0.0,1.0
2002-07-16,23.9,24.52,23.78,24.45,4192000,7.99490126958089,8.20230038201353,7.95475950588425,8.17888435319049,12531586.8979145,0.0,1.0
2002-07-17,24.76,25.02,24.18,24.25,2319700,8.28258390940682,8.36955773074954,8.08856538487305,8.11198141369609,6934523.40818041,0.0,1.0
2002-07-18,23.75,25.12,23.6,25.0,3450600,7.94472406496009,8.40300920049674,7.89454686033929,8.3628674368001,10315241.8296622,0.0,1.0
2002-07-19,21.94,23.46,21.4,23.37,5139600,7.33925246253576,7.84771480269321,7.15861452590088,7.81760847992073,15364347.3331397,0.0,1.0
2002-07-22,21.93,22.0,20.9,21.0,4693500,7.33590731556104,7.35932334438408,6.99135717716488,7.02480864691208,14030773.6415462,0.0,1.0
2002-07-23,22.68,22.8,21.79,21.94,4999100,7.58679333866505,7.62693510236169,7.28907525791496,7.33925246253576,14944335.8925011,0.0,1.0
2002-07-24,23.1,23.31,22.11,22.4,4062500,7.72728951160329,7.79753759807241,7.396119961106,7.49312922337289,12144458.9152619,0.0,1.0
2002-07-25,24.25,24.6,23.01,23.02,2728700,8.11198141369609,8.22906155781129,7.69718318883081,7.70052833580553,8157190.16420309,0.0,1.0
2002-07-26,24.58,24.73,23.96,24.5,1968500,8.22237126386185,8.27254846848265,8.01497215142921,8.19561008806409,5884644.2768475,0.0,1.0
2002-07-29,24.85,25.1,24.41,24.58,2204400,8.3126902321793,8.3963189065473,8.16550376529161,8.22237126386185,6589844.98038233,0.0,1.0
2002-07-30,24.55,24.76,24.28,24.6,2825400,8.21233582293769,8.28258390940682,8.12201685462025,8.22906155781129,8446265.65395221,0.0,1.0
2002-07-31,25.11,25.11,24.4,24.7,2646900,8.47827500742794,8.47827500742794,8.23854680132384,8.33984040953684,7839290.29687881,0.235,1.0
2002-08-01,24.75,25.23,24.52,25.11,1865800,8.35672267757234,8.51879245071314,8.27906424460904,8.47827500742794,5525916.29299048,0.0,1.0
2002-08-02,24.79,25.2,24.41,24.8,1611000,8.37022849200074,8.50866308989183,8.24192325493094,8.37360494560784,4771278.35138153,0.0,1.0
2002-08-05,24.26,25.05,24.26,24.9,1111100,8.19127645082444,8.45801628578534,8.19127645082444,8.40736948167884,3290730.83564247,0.0,1.0
2002-08-06,24.48,24.9,24.3,24.51,2063400,8.26555843018064,8.40736948167884,8.20478226525284,8.27568779100194,6111145.71709538,0.0,1.0
2002-08-07,24.88,24.95,24.37,24.7,1300200,8.40061657446464,8.42425174971434,8.22841744050254,8.33984040953684,3850785.91711127,0.0,1.0
2002-08-08,25.12,25.18,24.44,24.73,1592500,8.48165146103504,8.50191018267764,8.25205261575224,8.34996977035814,4716487.13505592,0.0,1.0
2002-08-09,25.59,25.8,24.91,25.0,1711800,8.64034478056873,8.71125030631783,8.41074593528594,8.44113401774984,5069816.43817188,0.0,1.0
2002-08-12,25.46,25.8,25.09,25.59,1318300,8.59645088367643,8.71125030631783,8.47152210021374,8.64034478056873,3904392.45848931,0.0,1.0
2002-08-13,25.72,26.09,25.13,25.46,1681100,8.68423867746103,8.80916746092373,8.48502791464214,8.59645088367643,4978892.63594506,0.0,1.0
2002-08-14,26.18,26.22,25.42,25.73,1949600,8.83955554338763,8.85306135781603,8.58294506924803,8.68761513106813,5774105.69450865,0.0,1.0
2002-08-15,25.64,26.19,25.3,26.1,2127400,8.65722704860423,8.84293199699473,8.54242762596284,8.81254391453083,6300693.7087083,0.0,1.0
2002-08-16,25.78,26.0,25.4,25.6,1499200,8.70449739910363,8.77877937845983,8.57619216203383,8.64372123417583,4440161.70353271,0.0,1.0
2002-08-19,25.86,25.89,25.4,25.78,962000,8.73150902796043,8.74163838878173,8.57619216203383,8.70449739910363,2849143.24893174,0.0,1.0
2002-08-20,25.8,26.0,25.5,25.86,1015700,8.71125030631783,8.77877937845983,8.60995669810483,8.73150902796043,3008185.86064446,0.0,1.0
2002-08-21,25.83,26.0,25.5,25.86,1217200,8.72137966713913,8.77877937845983,8.60995669810483,8.73150902796043,3604965.86548827,0.0,1.0
2002-08-22,26.2,26.28,25.64,25.83,1201800,8.84630845060183,8.87332007945863,8.65722704860423,8.72137966713913,3559355.88000641,0.0,1.0
2002-08-23,26.23,26.45,26.08,26.24,1522700,8.85643781142313,8.93071979077933,8.80579100731663,8.85981426503023,4509761.35670308,0.0,1.0
2002-08-26,26.18,26.45,25.85,26.4,913400,8.83955554338763,8.93071979077933,8.72813257435333,8.91383752274383,2705205.24280068,0.0,1.0
2002-08-27,26.84,26.93,25.8,26.35,2419400,9.06240148145622,9.09278956392012,8.71125030631783,8.89695525470833,7165506.42044226,0.0,1.0
2002-08-28,26.6,26.94,26.48,26.8,2109900,8.98136659488583,9.09616601752722,8.94084915160063,9.04889566702782,6248864.17975164,0.0,1.0
2002-08-29,26.05,26.55,25.77,26.27,1764900,8.79566164649533,8.96448432685033,8.70112094549653,8.86994362585153,5227082.03746323,0.0,1.0
2002-08-30,26.29,26.55,26.05,26.12,1148100,8.87669653306573,8.96448432685033,8.79566164649533,8.81929682174503,3400313.26829369,0.0,1.0
2002-09-03,25.39,26.09,25.39,25.9,1917500,8.57281570842673,8.80916746092373,8.57281570842673,8.74501484238883,5679035.5299653,0.0,1.0
2002-09-04,25.6,25.88,25.35,25.65,1936900,8.64372123417583,8.73826193517463,8.55930989399833,8.66060350221133,5736492.26492296,0.0,1.0
2002-09-05,25.68,25.99,25.26,25.5,1753600,8.67073286303263,8.77540292485273,8.52892181153443,8.60995669810483,5193614.97019408,0.0,1.0
2002-09-06,25.5,25.9,25.5,25.9,1366100,8.60995669810483,8.74501484238883,8.60995669810483,8.74501484238883,4045961.11472521,0.0,1.0
2002-09-09,25.45,25.85,25.32,25.48,1655800,8.59307443006933,8.72813257435333,8.54918053317703,8.60320379089063,4903961.94551058,0.0,1.0
2002-09-10,25.39,25.5,25.0,25.5,1753800,8.57281570842673,8.60995669810483,8.44113401774984,8.60995669810483,5194207.30766787,0.0,1.0
2002-09-11,25.55,25.67,25.35,25.55,574300,8.62683896614033,8.66735640942553,8.55930989399833,8.62683896614033,1700897.05598908,0.0,1.0
2002-09-12,25.1,25.45,24.95,25.3,1196100,8.47489855382084,8.59307443006933,8.42425174971434,8.54242762596284,3542474.26200338,0.0,1.0
2002-09-13,25.36,25.44,24.86,25.0,1732100,8.56268634760543,8.58969797646223,8.39386366725044,8.44113401774984,5129938.69176161,0.0,1.0
2002-09-16,25.89,25.9,25.07,25.26,1639500,8.74163838878173,8.74501484238883,8.46476919299954,8.52892181153443,4855686.44139666,0.0,1.0
2002-09-17,26.13,26.35,25.67,26.05,2501500,8.82267327535213,8.89695525470833,8.66735640942553,8.79566164649533,7408660.95343321,0.0,1.0
2002-09-18,26.01,26.2,25.73,26.07,1310000,8.78215583206693,8.84630845060183,8.68761513106813,8.80241455370953,3879810.45332701,0.0,1.0
2002-09-19,24.74,26.02,24.73,25.6,3097000,8.35334622396524,8.78553228567403,8.34996977035814,8.64372123417583,9172345.78164407,0.0,1.0
2002-09-20,24.67,24.97,24.5,24.68,3437000,8.32971104871554,8.43100465692854,8.27231133739484,8.33308750232264,10179319.4870877,0.0,1.0
2002-09-23,24.5,24.85,24.28,24.68,1753000,8.27231133739484,8.39048721364334,8.19802935803864,8.33308750232264,5191837.9577727,0.0,1.0
2002-09-24,24.52,24.68,24.12,24.45,1964700,8.27906424460904,8.33308750232264,8.14400610032504,8.25542906935934,5818827.17377982,0.0,1.0
2002-09-25,25.44,25.65,24.36,24.77,2262000,8.58969797646223,8.66060350221133,8.22504098689544,8.36347558478654,6699336.82856923,0.0,1.0
2002-09-26,25.9,25.95,25.31,25.64,1643100,8.74501484238883,8.76189711042433,8.54580407956993,8.65722704860423,4866348.51592489,0.0,1.0
2002-09-27,25.17,25.86,24.92,25.75,1695200,8.49853372907054,8.73150902796043,8.41412238889304,8.69436803828233,5020652.42784728,0.0,1.0
2002-09-30,24.85,25.14,24.32,24.66,1497900,8.39048721364334,8.48840436824924,8.21153517246704,8.32633459510844,4436311.50995307,0.0,1.0
2002-10-01,25.33,25.33,24.7,24.82,2095200,8.55255698678413,8.55255698678413,8.33984040953684,8.38035785282204,6205327.37542805,0.0,1.0
2002-10-02,24.39,25.4,23.75,25.31,2522300,8.23517034771674,8.57619216203383,8.01907731686235,8.54580407956993,7470264.05070741,0.0,1.0
2002-10-03,24.64,25.1,24.63,24.7,2669700,8.31958168789424,8.47489855382084,8.31620523428714,8.33984040953684,7906816.76889092,0.0,1.0
2002-10-04,24.52,25.04,24.15,24.83,1967200,8.27906424460904,8.45463983217824,8.15413546114634,8.38373430642914,5826231.3922022,0.0,1.0
2002-10-07,24.78,24.98,24.55,24.65,2145100,8.36685203839364,8.43438111053564,8.28919360543034,8.32295814150134,6353115.57513875,0.0,1.0
2002-10-08,24.8,25.3,24.76,24.79,2762800,8.37360494560784,8.54242762596284,8.36009913117944,8.37022849200074,8182549.86294034,0.0,1.0
2002-10-09,23.99,24.75,23.89,24.7,2842000,8.10011220343274,8.35672267757234,8.06634766736174,8.33984040953684,8417115.50256134,0.0,1.0
2002-10-10,23.99,24.46,23.75,24.2,1546800,8.10011220343274,8.25880552296644,8.01907731686235,8.17101772918184,4581138.02229482,0.0,1.0
2002-10-11,24.03,24.3,23.87,24.0,1829200,8.11361801786114,8.20478226525284,8.05959476014754,8.10348865703984,5417518.53528684,0.0,1.0
2002-10-14,24.26,24.46,24.04,24.04,1249600,8.19127645082444,8.25880552296644,8.11699447146824,8.11699447146824,3700924.53624231,0.0,1.0
2002-10-15,24.7,24.82,24.34,24.82,2472400,8.33984040953684,8.38035785282204,8.21828807968124,8.38035785282204,7322475.85099671,0.0,1.0
2002-10-16,24.51,24.86,24.25,24.7,1844400,8.27568779100194,8.39386366725044,8.18789999721734,8.33984040953684,5462536.18329491,0.0,1.0
2002-10-17,24.39,24.9,24.29,24.85,1357500,8.23517034771674,8.40736948167884,8.20140581164574,8.39048721364334,4020490.60335222,0.0,1.0
2002-10-18,25.0,25.0,24.18,24.25,1451100,8.44113401774984,8.44113401774984,8.16426482196764,8.18789999721734,4297704.54108612,0.0,1.0
2002-10-21,25.16,25.37,24.75,25.04,1522600,8.49515727546344,8.56606280121254,8.35672267757234,8.45463983217824,4509465.18796618,0.0,1.0
2002-10-22,25.25,25.4,24.86,25.21,1726900,8.52554535792734,8.57619216203383,8.39386366725044,8.51203954349894,5114537.91744305,0.0,1.0
2002-10-23,24.91,25.11,24.52,25.01,1501200,8.41074593528594,8.47827500742794,8.27906424460904,8.44451047135694,4446085.07827061,0.0,1.0
2002-10-24,24.37,25.0,24.25,24.84,1914300,8.22841744050254,8.44113401774984,8.18789999721734,8.38711076003624,5669558.13038465,0.0,1.0
2002-10-25,24.42,24.63,24.18,24.21,1230500,8.24529970853804,8.31620523428714,8.16426482196764,8.17439418278894,3644356.30749533,0.0,1.0
2002-10-28,24.11,24.7,23.99,24.67,1193900,8.14062964671794,8.33984040953684,8.10011220343274,8.32971104871554,3535958.54979169,0.0,1.0
2002-10-29,24.63,24.66,23.81,24.1,1444800,8.31620523428714,8.32633459510844,8.03933603850494,8.13725319311084,4279045.91066172,0.0,1.0
2002-10-30,24.22,24.48,23.95,24.3,1737900,8.26133786317176,8.35002274527022,8.16924202406952,8.28862551920206,5095051.03133982,0.2475,1.0
2002-10-31,24.25,24.29,23.92,24.2,1792600,8.27157073418313,8.28521456219827,8.15900915305816,8.25451594916419,5255416.5825305,0.0,1.0
2002-11-01,24.51,24.65,24.0,24.01,1310700,8.36025561628158,8.4080090143346,8.18629680908845,8.18970776609224,3842616.59864037,0.0,1.0
2002-11-04,24.49,24.88,24.3,24.73,1627800,8.35343370227401,8.4864610254217,8.28862551920206,8.43529667036489,4772267.71897978,0.0,1.0
2002-11-05,24.84,25.1,24.5,24.6,1509200,8.47281719740655,8.56150207950501,8.3568446592778,8.39095422931567,4424564.71402155,0.0,1.0
2002-11-06,24.92,25.04,24.52,24.9,1844200,8.50010485343685,8.54103633748229,8.36366657328537,8.49328293942927,5406693.7752442,0.0,1.0
2002-11-07,24.8,24.99,24.55,24.96,950800,8.4591733693914,8.52398155246335,8.37389944429673,8.51374868145199,2787487.49674774,0.0,1.0
2002-11-08,24.63,25.15,24.55,24.8,975100,8.40118710032703,8.57855686452394,8.37389944429673,8.4591733693914,2858728.50029314,0.0,1.0
2002-11-11,24.4,24.66,24.32,24.5,985000,8.32273508923993,8.41141997133839,8.29544743320963,8.3568446592778,2887752.61284868,0.0,1.0
2002-11-12,23.88,24.64,23.6,24.46,1887900,8.14536532504301,8.40459805733081,8.04985852893698,8.34320083126265,5534810.31248429,0.0,1.0
2002-11-13,24.08,24.34,23.7,23.75,1711000,8.21358446511875,8.30226934721721,8.08396809897485,8.10102288399378,5016187.53358791,0.0,1.0
2002-11-14,24.56,24.64,24.17,24.48,1147700,8.37731040130052,8.40459805733081,8.24428307815283,8.35002274527022,3364744.84646338,0.0,1.0
2002-11-15,24.79,24.81,24.35,24.4,1252900,8.45576241238762,8.46258432639519,8.30568030422099,8.32273508923993,3673162.6889727,0.0,1.0
2002-11-18,24.0,24.74,24.0,24.7,2317600,8.18629680908845,8.43870762736868,8.18629680908845,8.42506379935353,6794574.06653615,0.0,1.0
2002-11-19,24.35,24.39,23.93,23.95,2025000,8.30568030422099,8.31932413223614,8.16242011006195,8.16924202406952,5936750.29545034,0.0,1.0
2002-11-20,24.69,24.9,24.22,24.36,1673500,8.42165284234975,8.49328293942927,8.26133786317176,8.30909126122478,4906247.71330179,0.0,1.0
2002-11-21,24.72,24.97,24.48,24.7,1995200,8.43188571336111,8.51715963845578,8.35002274527022,8.42506379935353,5849384.78492963,0.0,1.0
2002-11-22,24.72,24.95,24.59,24.72,1535100,8.43188571336111,8.5103377244482,8.38754327231188,8.43188571336111,4500496.4832325,0.0,1.0
2002-11-25,24.5,24.87,24.46,24.75,1762000,8.3568446592778,8.48305006841791,8.34320083126265,8.44211858437247,5165705.68917703,0.0,1.0
2002-11-26,24.38,24.8,24.19,24.5,1637100,8.31591317523235,8.4591733693914,8.2511049921604,8.3568446592778,4799532.79441074,0.0,1.0
2002-11-27,24.61,24.71,24.26,24.5,1111000,8.39436518631945,8.42847475635732,8.27498169118691,8.3568446592778,3257150.40901004,0.0,1.0
2002-11-29,24.37,24.6,24.26,24.6,1175300,8.31250221822857,8.39095422931567,8.27498169118691,8.39095422931567,3445660.55419396,0.0,1.0
2002-12-02,24.32,24.62,24.05,24.62,1680200,8.29544743320963,8.39777614332324,8.20335159410739,8.39777614332324,4925890.29452625,0.0,1.0
2002-12-03,24.34,24.54,24.3,24.32,1056100,8.30226934721721,8.37048848729294,8.28862551920206,8.29544743320963,3096198.51211116,0.0,1.0
2002-12-04,24.3,24.59,24.12,24.2,1580800,8.28862551920206,8.38754327231188,8.2272282931339,8.25451594916419,4634476.47755451,0.0,1.0
2002-12-05,24.21,24.54,24.08,24.31,1334100,8.25792690616798,8.37048848729294,8.21358446511875,8.29203647620585,3911219.04649891,0.0,1.0
2002-12-06,24.29,24.45,24.05,24.21,1373000,8.28521456219827,8.33978987425886,8.20335159410739,8.25792690616798,4025263.28674238,0.0,1.0
2002-12-09,24.12,24.4,24.05,24.33,1660100,8.2272282931339,8.32273508923993,8.20335159410739,8.29885839021342,4866962.55085289,0.0,1.0
2002-12-10,24.3,24.3,24.02,24.15,1074000,8.28862551920206,8.28862551920206,8.19311872309603,8.23746116414526,3148676.4529944,0.0,1.0
2002-12-11,24.39,24.49,23.96,24.1,1932500,8.31932413223614,8.35343370227401,8.17265298107331,8.22040637912632,5665565.40541125,0.0,1.0
2002-12-12,24.27,24.52,24.12,24.45,1382000,8.2783926481907,8.36366657328537,8.2272282931339,8.33978987425886,4051648.84361104,0.0,1.0
2002-12-13,24.51,24.6,24.1,24.27,2281900,8.36025561628158,8.39095422931567,8.22040637912632,8.2783926481907,6689911.35762376,0.0,1.0
2002-12-16,24.87,24.88,24.42,24.65,1984600,8.48305006841791,8.4864610254217,8.3295570032475,8.4080090143346,5818308.46239542,0.0,1.0
2002-12-17,24.35,24.82,24.34,24.65,1884200,8.30568030422099,8.46599528339897,8.30226934721721,8.4080090143346,5523962.91688273,0.0,1.0
2002-12-18,24.67,24.85,24.2,24.2,2074800,8.41483092834217,8.47622815441034,8.25451594916419,8.25451594916419,6082750.3767903,0.0,1.0
2002-12-19,24.75,24.78,24.25,24.25,2663900,8.44211858437247,8.45235145538383,8.27157073418313,8.27157073418313,7809831.66027167,0.0,1.0
2002-12-20,25.06,25.14,24.65,24.96,3120600,8.54785825148986,8.57514590752016,8.4080090143346,8.51374868145199,9148752.08492954,0.0,1.0
2002-12-23,25.45,25.49,25.03,25.4,1824900,8.68088557463755,8.69452940265269,8.5376253804785,8.66383078961861,5350111.41440361,0.0,1.0
2002-12-24,25.36,25.45,25.17,25.4,654000,8.65018696160347,8.68088557463755,8.58537877853152,8.66383078961861,1917350.46578988,0.0,1.0
2002-12-26,25.45,25.65,25.27,25.4,1199200,8.68088557463755,8.74910471471328,8.61948834856938,8.66383078961861,3515728.86632298,0.0,1.0
2002-12-27,25.19,25.55,25.06,25.45,1164100,8.59220069253909,8.71499514467542,8.54785825148986,8.68088557463755,3412825.19453518,0.0,1.0
2002-12-30,25.3,25.44,25.16,25.25,1552000,8.62972121958074,8.67747461763376,8.58196782152773,8.61266643456181,4550042.69557478,0.0,1.0
2002-12-31,25.01,25.43,24.7,25.32,1892700,8.53080346647093,8.67406366062997,8.42506379935353,8.63654313358832,5548882.60948091,0.0,1.0
2003-01-02,25.63,25.65,25.15,25.24,2102300,8.74228280070571,8.74910471471328,8.57855686452394,8.60925547755802,6163372.91166678,0.0,1.0
2003-01-03,25.84,25.85,25.48,25.6,1689500,8.81391289778523,8.81732385478902,8.69111844564891,8.73204992969435,4953155.36995721,0.0,1.0
2003-01-06,26.25,26.3,25.62,25.91,2055900,8.9537621349405,8.97081691995943,8.73887184370192,8.83778959681174,6027340.70736609,0.0,1.0
2003-01-07,25.91,26.15,25.74,26.15,1718800,8.83778959681174,8.91965256490263,8.77980332774737,8.91965256490263,5039055.01620743,0.0,1.0
2003-01-08,25.7,26.01,25.55,25.91,1320200,8.76615949973222,8.87189916684961,8.71499514467542,8.83778959681174,3870468.01977952,0.0,1.0
2003-01-09,26.16,26.16,25.67,25.88,1040200,8.92306352190641,8.92306352190641,8.75592662872086,8.82755672580038,3049584.02830985,0.0,1.0
2003-01-10,25.78,26.02,25.57,25.91,1387200,8.79344715576251,8.8753101238534,8.72181705868299,8.83778959681174,4066893.83202405,0.0,1.0
2003-01-13,26.05,26.13,25.85,25.98,1260600,8.88554299486476,8.91283065089505,8.81732385478902,8.86166629583825,3695736.99873812,0.0,1.0
2003-01-14,26.09,26.1,25.8,25.9,927600,8.89918682287991,8.90259777988369,8.80026906977009,8.83437863980796,2719471.3945974,0.0,1.0
2003-01-15,25.57,26.17,25.5,26.15,1518900,8.72181705868299,8.9264744789102,8.69794035965648,8.91965256490263,4453002.48086889,0.0,1.0
2003-01-16,25.7,26.07,25.6,25.7,1391400,8.76615949973222,8.89236490887233,8.73204992969435,8.76615949973222,4079207.0918961,0.0,1.0
2003-01-17,25.64,25.9,25.6,25.73,1081000,8.7456937577095,8.83437863980796,8.73204992969435,8.77639237074358,3169198.55278114,0.0,1.0
2003-01-21,25.7,26.03,25.7,25.89,1338200,8.76615949973222,8.87872108085719,8.76615949973222,8.83096768280417,3923239.13351686,0.0,1.0
2003-01-22,25.63,25.99,25.52,25.71,1505500,8.74228280070571,8.86507725284204,8.70476227366406,8.76957045673601,4413717.31841999,0.0,1.0
2003-01-23,25.49,25.79,25.38,25.69,1118400,8.69452940265269,8.7968581127663,8.65700887561104,8.76274854272843,3278845.20021316,0.0,1.0
2003-01-24,25.1,25.5,25.03,25.48,1188200,8.56150207950501,8.69794035965648,8.5376253804785,8.69111844564891,3483479.85237239,0.0,1.0
2003-01-27,24.9,25.15,24.62,25.05,1539100,8.49328293942927,8.57855686452394,8.39777614332324,8.54444729448607,4512223.39739635,0.0,1.0
2003-01-28,24.71,24.99,24.65,24.89,1330300,8.42847475635732,8.52398155246335,8.4080090143346,8.48987198242548,3900078.47804325,0.0,1.0
2003-01-29,24.71,24.99,24.65,24.89,3444400,8.51289594220105,8.60935935231097,8.4922252114632,8.57490813441457,9997904.89368934,0.2475,1.0
2003-01-30,24.25,24.25,23.9,24.2,2232300,8.35442033987759,8.35442033987759,8.23384107724019,8.33719473092939,6479596.76407581,0.0,1.0
2003-01-31,24.53,24.73,24.02,24.1,1716600,8.45088374998752,8.51978618578033,8.27518253871587,8.30274351303299,4982697.57882567,0.0,1.0
2003-02-03,24.59,24.69,24.4,24.58,1239600,8.47155448072536,8.50600569862176,8.4060971667222,8.46810935893572,3598131.14220686,0.0,1.0
2003-02-04,24.6,24.67,24.11,24.59,1481700,8.474999602515,8.49911545504249,8.30618863482263,8.47155448072536,4300863.91852848,0.0,1.0
2003-02-05,24.43,24.91,24.31,24.55,1071100,8.41643253209112,8.58179837799385,8.37509107061543,8.4577739935668,3109033.77413502,0.0,1.0
2003-02-06,24.42,24.55,24.19,24.4,1171200,8.41298741030148,8.4577739935668,8.33374960913975,8.4060971667222,3399589.53997473,0.0,1.0
2003-02-07,24.33,24.6,24.2,24.52,759700,8.38198131419472,8.474999602515,8.33719473092939,8.44743862819788,2205147.00607821,0.0,1.0
2003-02-10,24.43,24.45,24.12,24.33,1011800,8.41643253209112,8.4233227756704,8.30963375661227,8.38198131419472,2936906.33243377,0.0,1.0
2003-02-11,24.06,24.46,23.9,24.44,906700,8.28896302587443,8.42676789746004,8.23384107724019,8.41987765388076,2631837.29157709,0.0,1.0
2003-02-12,23.81,24.29,23.81,24.15,1044800,8.20283498113342,8.36820082703615,8.20283498113342,8.31996912198119,3032693.94754576,0.0,1.0
2003-02-13,24.11,24.25,23.71,23.89,909800,8.30618863482263,8.35442033987759,8.16838376323702,8.23039595545055,2640835.52208761,0.0,1.0
2003-02-14,24.28,24.4,23.85,24.24,1060100,8.36475570524652,8.4060971667222,8.21661546829199,8.35097521808795,3077104.56909769,0.0,1.0
2003-02-18,24.18,24.58,24.12,24.4,1207000,8.33030448735011,8.46810935893572,8.30963375661227,8.4060971667222,3503504.58909623,0.0,1.0
2003-02-19,23.96,24.25,23.9,24.25,1111500,8.25451180797803,8.35442033987759,8.23384107724019,8.35442033987759,3226301.03627212,0.0,1.0
2003-02-20,23.45,24.05,23.4,24.05,2235900,8.07881059670637,8.28551790408479,8.06158498775817,8.28551790408479,6490046.32208803,0.0,1.0
2003-02-21,23.43,23.5,23.05,23.35,1854700,8.07192035312709,8.09603620565458,7.94100572512076,8.04435937880997,5383554.23479434,0.0,1.0
2003-02-24,23.12,23.47,23.05,23.47,1403400,7.96512157764825,8.08570084028566,7.94100572512076,8.08570084028566,4073586.03176275,0.0,1.0
2003-02-25,23.42,23.45,22.92,23.05,1564600,8.06847523133746,8.07881059670637,7.89621914185544,7.94100572512076,4541494.01830982,0.0,1.0
2003-02-26,23.04,23.4,22.91,23.4,1466600,7.93756060333112,8.06158498775817,7.8927740200658,8.06158498775817,4257033.82797724,0.0,1.0
2003-02-27,23.0,23.25,22.82,23.03,1610000,7.92378011617256,8.00990816091357,7.86176792395904,7.93411548154148,4673274.5554639,0.0,1.0
2003-02-28,23.07,23.26,22.94,23.0,1729800,7.94789596870005,8.01335328270321,7.90310938543472,7.92378011617256,5021012.62487046,0.0,1.0
2003-03-03,22.94,23.29,22.84,23.07,1479800,7.90310938543472,8.02368864807213,7.86865816753832,7.94789596870005,4295348.87402203,0.0,1.0
2003-03-04,22.55,23.0,22.41,23.0,1572700,7.76874963563875,7.92378011617256,7.72051793058379,7.92378011617256,4565005.52383731,0.0,1.0
2003-03-05,22.21,22.5,21.9,22.5,2478300,7.65161549479098,7.75152402669055,7.54481671931214,7.75152402669055,7193649.89491067,0.0,1.0
2003-03-06,21.72,22.1,21.65,22.1,2752100,7.48280452709861,7.61371915510494,7.45868867457113,7.61371915510494,7988396.83483987,0.0,1.0
2003-03-07,21.74,21.86,21.45,21.5,2468700,7.48969477067789,7.53103623215358,7.38978623877833,7.40701184772653,7165784.40687809,0.0,1.0
2003-03-10,21.28,21.72,21.28,21.6,2200600,7.33121916835444,7.48280452709861,7.33121916835444,7.44146306562293,6387582.60046823,0.0,1.0
2003-03-11,21.4,21.66,21.32,21.4,2112600,7.37256062983012,7.46213379636077,7.344999655513,7.37256062983012,6132148.96016959,0.0,1.0
2003-03-12,21.49,21.53,21.15,21.35,3012800,7.40356672593689,7.41734721309545,7.28643258508912,7.35533502088192,8745118.99422461,0.0,1.0
2003-03-13,20.0,21.64,19.99,21.6,5993300,6.89024357928049,7.45524355278149,6.88679845749085,7.44146306562293,17396482.2318396,0.0,1.0
2003-03-14,20.65,21.13,20.12,20.2,3779200,7.11417649560711,7.27954234150984,6.93158504075617,6.95914601507329,10969713.7888256,0.0,1.0
2003-03-17,21.14,21.16,20.42,20.68,2151800,7.28298746329948,7.28987770687876,7.03493869444538,7.12451186097603,6245933.03630261,0.0,1.0
2003-03-18,21.25,21.42,20.9,21.14,3027300,7.32088380298552,7.37945087340941,7.20030454034811,7.28298746329948,8787207.49177382,0.0,1.0
2003-03-19,21.63,21.84,21.29,21.35,2394700,7.45179843099185,7.5241459885743,7.33466429014408,7.35533502088192,6950987.93662695,0.0,1.0
2003-03-20,21.4,21.59,21.02,21.57,2064900,7.37256062983012,7.43801794383329,7.24164600182379,7.43112770025401,5993692.31650771,0.0,1.0
2003-03-21,22.32,22.37,21.7,21.88,1955200,7.68951183447703,7.70673744342523,7.47591428351933,7.53792647573286,5675271.06263541,0.0,1.0
2003-03-24,21.65,22.0,21.5,21.89,1747000,7.45868867457113,7.57926793720854,7.40701184772653,7.5413715975225,5070938.29092884,0.0,1.0
2003-03-25,21.83,22.04,21.6,21.75,1624300,7.52070086678465,7.5930484243671,7.44146306562293,7.49313989246753,4714782.52201243,0.0,1.0
2003-03-26,21.53,22.05,21.48,21.88,1837700,7.41734721309545,7.59649354615674,7.40012160414725,7.53792647573286,5334209.09973665,0.0,1.0
2003-03-27,21.48,21.6,20.8,21.35,2341300,7.40012160414725,7.44146306562293,7.16585332245171,7.35533502088192,6795986.15944572,0.0,1.0
2003-03-28,19.65,21.49,17.75,21.49,18454400,6.76966431664308,7.40356672593689,6.11509117661144,7.40356672593689,53566756.4946292,0.0,1.0
2003-03-31,20.08,20.2,19.37,19.6,4222200,6.91780455359761,6.95914601507329,6.67320090653315,6.75243870769488,12255589.955329,0.0,1.0
2003-04-01,20.26,20.42,20.08,20.33,3042200,6.97981674581114,7.03493869444538,6.91780455359761,7.00393259833862,8830457.05132438,0.0,1.0
2003-04-02,20.88,21.06,20.4,20.4,4795600,7.19341429676883,7.25542648898236,7.0280484508661,7.0280484508661,13919972.3342749,0.0,1.0
2003-04-03,20.81,21.1,20.582,20.95,2788300,7.16929844424135,7.26920697614092,7.09074966743755,7.21753014929631,8093472.94596272,0.0,1.0
2003-04-04,20.51,20.75,20.21,20.7,3849000,7.06594479055214,7.14862771350351,6.96259113686294,7.13140210455531,11172319.1080625,0.0,1.0
2003-04-07,20.81,21.0,20.65,21.0,2738800,7.16929844424135,7.23475575824451,7.11417649560711,7.23475575824451,7949791.52329473,0.0,1.0
2003-04-08,21.01,21.07,20.63,20.64,2072100,7.23820088003416,7.258871610772,7.10728625202783,7.11073137381747,6014591.43253213,0.0,1.0
2003-04-09,20.87,21.32,20.81,21.0,1894200,7.18996917497919,7.344999655513,7.16929844424135,7.23475575824451,5498209.1074284,0.0,1.0
2003-04-10,20.65,21.0,20.59,20.9,2518600,7.11417649560711,7.23475575824451,7.09350576486926,7.20030454034811,7310626.89154743,0.0,1.0
2003-04-11,20.65,21.04,20.56,20.79,1516800,7.11417649560711,7.24853624540308,7.08317039950034,7.16240820066207,4402747.1091476,0.0,1.0
2003-04-14,20.99,21.078,20.65,20.72,1156000,7.23131063645487,7.26162770820371,7.11417649560711,7.13829234813459,3355469.18392315,0.0,1.0
2003-04-15,21.2,21.36,20.7,20.83,2867900,7.30365819403732,7.35878014267156,7.13140210455531,7.17618868782063,8324524.28423286,0.0,1.0
2003-04-16,20.95,21.71,20.85,21.7,2452800,7.21753014929631,7.47935940530897,7.18307893139991,7.47591428351933,7119632.19232413,0.0,1.0
2003-04-17,21.13,21.13,20.79,20.8,1866000,7.27954234150984,7.27954234150984,7.16240820066207,7.16585332245171,5416354.23633269,0.0,1.0
2003-04-21,21.02,21.27,20.81,21.15,1323600,7.24164600182379,7.3277740465648,7.16929844424135,7.28643258508912,3841954.16249194,0.0,1.0
2003-04-22,21.53,21.53,20.81,20.85,2539900,7.41734721309545,7.41734721309545,7.16929844424135,7.18307893139991,7372453.44311972,0.0,1.0
2003-04-23,21.7,21.75,21.36,21.56,2394500,7.47591428351933,7.49313989246753,7.35878014267156,7.42768257846437,6950407.40562627,0.0,1.0
2003-04-24,21.28,21.65,21.2,21.58,2374800,7.33121916835444,7.45868867457113,7.30365819403732,7.43457282204365,6893225.10205942,0.0,1.0
2003-04-25,21.09,21.5,21.05,21.35,1789500,7.26576185435128,7.40701184772653,7.25198136719272,7.35533502088192,5194301.12857307,0.0,1.0
2003-04-28,21.47,21.57,21.1,21.1,1683300,7.39667648235761,7.43112770025401,7.26920697614092,7.26920697614092,4886039.16721265,0.0,1.0
2003-04-29,21.88,21.9,21.48,21.57,1599200,7.53792647573286,7.54481671931214,7.40012160414725,7.43112770025401,4641925.88142724,0.0,1.0
2003-04-30,21.0,21.6,21.0,21.6,3095900,7.32002252253811,7.52916602318206,7.32002252253811,7.52916602318206,8881653.00035954,0.2475,1.0
2003-05-01,21.31,21.37,20.76,21.11,1491600,7.42807999787082,7.44899434793521,7.23636512228053,7.35836549765617,4279167.16151564,0.0,1.0
2003-05-02,21.46,21.58,21.0,21.31,2202100,7.4803658730318,7.52219457316059,7.32002252253811,7.42807999787082,6317480.56206329,0.0,1.0
2003-05-05,21.52,21.95,21.22,21.27,2560400,7.5012802230962,7.65116639855769,7.39670847277422,7.41413709782789,7345387.23541476,0.0,1.0
2003-05-06,21.73,21.78,21.5,21.61,1755900,7.57448044832158,7.59190907337524,7.49430877307473,7.53265174819279,5037402.53345758,0.0,1.0
2003-05-07,21.69,21.97,21.51,21.72,1594800,7.56053754827865,7.65813784857916,7.49779449808547,7.57099472331085,4575231.82433974,0.0,1.0
2003-05-08,21.86,21.9,21.6,21.61,1664700,7.6197948734611,7.63373777350403,7.52916602318206,7.53265174819279,4775763.99421768,0.0,1.0
2003-05-09,22.15,22.41,21.93,22.0,1604600,7.72088089877234,7.81150974905138,7.64419494853623,7.66859502361135,4603346.4919335,0.0,1.0
2003-05-12,22.04,22.3,22.03,22.3,1980900,7.68253792365428,7.77316677393333,7.67905219864355,7.77316677393333,5682892.35066127,0.0,1.0
2003-05-13,21.91,22.15,21.85,22.05,1135400,7.63722349851476,7.72088089877234,7.61630914845037,7.68602364866502,3257285.05979141,0.0,1.0
2003-05-14,21.74,22.18,21.66,22.11,1548700,7.57796617333231,7.73133807380454,7.55008037324645,7.70693799872941,4442978.13290378,0.0,1.0
2003-05-15,21.64,21.79,21.52,21.68,1644700,7.54310892322499,7.59539479838597,7.5012802230962,7.55705182326792,4718387.12157735,0.0,1.0
2003-05-16,21.74,21.95,21.64,21.66,1190000,7.57796617333231,7.65116639855769,7.54310892322499,7.55008037324645,3413923.9220995,0.0,1.0
2003-05-19,21.63,21.8,21.51,21.75,1203700,7.53962319821425,7.59888052339671,7.49779449808547,7.58145189834304,3453227.07985813,0.0,1.0
2003-05-20,21.63,21.93,21.3,21.75,3005000,7.53962319821425,7.64419494853623,7.42459427286008,7.58145189834304,8620875.11420925,0.0,1.0
2003-05-21,21.83,21.85,21.4,21.7,1758800,7.6093376984289,7.61630914845037,7.45945152296741,7.56402327328938,5045722.17999043,0.0,1.0
2003-05-22,22.24,22.35,21.83,21.88,1667600,7.75225242386893,7.79059539898699,7.6093376984289,7.62676632348256,4784083.64075053,0.0,1.0
2003-05-23,23.01,23.17,22.31,22.36,2775800,8.02065324969533,8.07642484986705,7.77665249894406,7.79408112399772,7963336.15375109,0.0,1.0
2003-05-27,23.85,23.85,23.04,23.13,3463300,8.31345415059685,8.31345415059685,8.03111042472753,8.06248194982412,9935666.15076236,0.0,1.0
2003-05-28,23.95,24.15,23.71,23.89,3025200,8.34831140070418,8.41802590091883,8.2646540004466,8.32739705063978,8678825.75557598,0.0,1.0
2003-05-29,24.02,24.12,23.81,23.96,2591200,8.3727114757793,8.40756872588663,8.29951125055392,8.35179712571491,7433747.61928087,0.0,1.0
2003-05-30,24.27,24.3,24.0,24.29,2494000,8.45985460104762,8.47031177607981,8.36574002575784,8.46682605106908,7154896.01824887,0.0,1.0
2003-06-02,24.3,24.43,24.15,24.3,1976800,8.47031177607981,8.51562620121934,8.41802590091883,8.47031177607981,5671130.09177,0.0,1.0
2003-06-03,24.26,24.38,24.15,24.32,2124500,8.45636887603689,8.49819757616567,8.41802590091883,8.47728322610128,6094858.29621881,0.0,1.0
2003-06-04,24.42,24.5,24.23,24.32,1674100,8.5121404762086,8.54002627629446,8.44591170100469,8.47728322610128,4802731.12435864,0.0,1.0
2003-06-05,24.85,24.99,24.39,24.4,1705600,8.6620266516701,8.71082680182035,8.50168330117641,8.50516902618714,4893099.69876715,0.0,1.0
2003-06-06,25.09,25.28,24.88,24.95,2380900,8.74568405192768,8.81191282713159,8.67248382670229,8.69688390177742,6830429.80346782,0.0,1.0
2003-06-09,24.95,25.23,24.87,25.09,1976200,8.69688390177742,8.79448420207793,8.66899810169156,8.74568405192768,5669408.78559079,0.0,1.0
2003-06-10,24.62,24.99,24.44,24.95,1986100,8.58185497642325,8.71082680182035,8.51911192623007,8.69688390177742,5697810.33754775,0.0,1.0
2003-06-11,24.91,25.0,24.53,24.67,2064500,8.68294100173449,8.71431252683108,8.55048345132666,8.59928360147691,5922727.67829784,0.0,1.0
2003-06-12,25.14,25.23,24.85,25.16,1731000,8.76311267698134,8.79448420207793,8.6620266516701,8.7700841270028,4965968.32702037,0.0,1.0
2003-06-13,25.2,25.31,25.03,25.3,1401000,8.78402702704573,8.82237000216379,8.72476970186328,8.81888427715306,4019249.92845496,0.0,1.0
2003-06-16,25.4,25.4,25.15,25.36,1405000,8.85374152726038,8.85374152726038,8.76659840199207,8.83979862721745,4030725.30298303,0.0,1.0
2003-06-17,25.41,25.64,25.2,25.47,1341200,8.85722725227111,8.93739892751796,8.78402702704573,8.87814160233551,3847693.07926038,0.0,1.0
2003-06-18,25.2,25.45,25.09,25.3,1609700,8.78402702704573,8.87117015231404,8.74568405192768,8.81888427715306,4617977.59445678,0.0,1.0
2003-06-19,24.87,25.27,24.76,25.2,1828700,8.66899810169156,8.80842710212086,8.63065512657351,8.78402702704573,5246254.34986837,0.0,1.0
2003-06-20,24.68,24.87,24.68,24.78,3143800,8.60276932648765,8.66899810169156,8.60276932648765,8.63762657659497,9019070.61033312,0.0,1.0
2003-06-23,24.31,24.5,24.17,24.45,1584600,8.47379750109055,8.54002627629446,8.42499735094029,8.5225976512408,4545969.61929317,0.0,1.0
2003-06-24,24.6,24.75,24.36,24.45,1413700,8.57488352640179,8.62716940156277,8.49122612614421,8.5225976512408,4055684.24258157,0.0,1.0
2003-06-25,24.11,24.83,24.11,24.75,1568800,8.4040830008759,8.65505520164863,8.4040830008759,8.62716940156277,4500641.88990731,0.0,1.0
2003-06-26,23.8,24.12,23.37,23.88,3141200,8.29602552554319,8.40756872588663,8.1461393500817,8.32391132562905,9011611.61688988,0.0,1.0
2003-06-27,23.74,23.86,23.61,23.8,1391900,8.2751111754788,8.31693987560759,8.22979675033928,8.29602552554319,3993143.45140361,0.0,1.0
2003-06-30,23.6,23.78,23.49,23.61,1566700,8.22631102532854,8.28905407552173,8.18796805021049,8.22979675033928,4494617.31828008,0.0,1.0
2003-07-01,23.76,23.84,23.32,23.5,2357500,8.28208262550026,8.30996842558612,8.12871072502804,8.19145377522122,6763298.86247864,0.0,1.0
2003-07-02,23.7,23.78,23.23,23.3,2001700,8.26116827543587,8.28905407552173,8.09733919993144,8.12173927500657,5742564.2982072,0.0,1.0
2003-07-03,23.34,23.48,23.27,23.35,964300,8.1356821750495,8.18448232519975,8.11128209997437,8.13916790006023,2766425.9143534,0.0,1.0
2003-07-07,23.53,23.63,23.36,23.47,1689700,8.20191095025342,8.23676820036074,8.14265362507096,8.18099660018902,4847485.08501809,0.0,1.0
2003-07-08,23.56,23.62,23.36,23.4,1565400,8.21236812528561,8.23328247535001,8.14265362507096,8.15659652511389,4490887.82155846,0.0,1.0
2003-07-09,23.46,23.59,23.35,23.55,1357000,8.17751087517829,8.22282530031781,8.13916790006023,8.20888240027488,3893020.80864624,0.0,1.0
2003-07-10,23.38,23.45,23.27,23.35,988200,8.14962507509243,8.17402515016756,8.11128209997437,8.13916790006023,2834991.27715859,0.0,1.0
2003-07-11,23.57,23.65,23.21,23.33,1804900,8.21585385029635,8.2437396503822,8.09036774990998,8.13219645003877,5177975.87142638,0.0,1.0
2003-07-14,23.4,23.75,23.34,23.75,1951800,8.15659652511389,8.27859690048953,8.1356821750495,8.27859690048953,5599409.00096959,0.0,1.0
2003-07-15,23.22,23.41,23.13,23.32,2237300,8.09385347492071,8.16008225012463,8.06248194982412,8.12871072502804,6418463.85791027,0.0,1.0
2003-07-16,22.92,23.39,22.7,23.27,2711900,7.98928172459874,8.15311080010316,7.91259577436262,8.11128209997437,7780017.04566524,0.0,1.0
2003-07-17,23.05,23.1,22.79,22.92,2358200,8.03459614973826,8.05202477479192,7.94396729945922,7.98928172459874,6765307.05302105,0.0,1.0
2003-07-18,23.4,23.47,23.01,23.2,2200100,8.15659652511389,8.18099660018902,8.02065324969533,8.08688202489925,6311742.87479926,0.0,1.0
2003-07-21,22.98,23.28,22.86,23.15,1694400,8.01019607466313,8.11476782498511,7.96836737453434,8.06945339984558,4860968.65008857,0.0,1.0
2003-07-22,23.33,23.49,22.92,22.99,1533300,8.13219645003877,8.18796805021049,7.98928172459874,8.01368179967386,4398797.94097073,0.0,1.0
2003-07-23,23.37,23.49,23.1,23.49,980700,8.1461393500817,8.18796805021049,8.05202477479192,8.18796805021049,2813474.94991847,0.0,1.0
2003-07-24,23.19,23.49,23.11,23.45,1484700,8.08339629988851,8.18796805021049,8.05551049980265,8.17402515016756,4259372.14045473,0.0,1.0
2003-07-25,23.25,23.4,23.11,23.12,1429800,8.10431064995291,8.15659652511389,8.05551049980265,8.05899622481339,4101872.62505703,0.0,1.0
2003-07-28,23.2,23.38,23.1,23.27,1450400,8.08688202489925,8.14962507509243,8.05202477479192,8.11128209997437,4160970.80387657,0.0,1.0
2003-07-29,23.42,23.6,23.05,23.35,2459300,8.16356797513536,8.22631102532854,8.03459614973826,8.13916790006023,7055347.1442179,0.0,1.0
2003-07-30,23.13,23.39,22.94,23.35,1398200,8.14875364383975,8.24035225808092,8.0818161949712,8.22626016358228,3968749.99705611,0.2475,1.0
2003-07-31,22.53,23.03,22.49,22.65,2722500,7.93737222636012,8.11352340759314,7.92328013186147,7.97964850985604,7727736.99541215,0.0,1.0
2003-08-01,22.15,22.61,22.05,22.6,2192700,7.80349732862302,7.9655564153574,7.76826709237641,7.96203339173274,6223915.11839861,0.0,1.0
2003-08-04,22.43,22.45,22.01,22.3,1570100,7.90214199011351,7.90918803736283,7.75417499787777,7.85634268299292,4456683.14288214,0.0,1.0
2003-08-05,22.36,22.51,21.96,22.46,1486400,7.87748082474089,7.9303261791108,7.73655987975447,7.91271106098749,4219103.12946947,0.0,1.0
2003-08-06,22.48,22.61,22.19,22.36,1325500,7.91975710823681,7.9655564153574,7.81758942312166,7.87748082474089,3762393.16342289,0.0,1.0
2003-08-07,22.67,22.73,22.32,22.48,1358900,7.98669455710536,8.00783269885333,7.86338873024224,7.91975710823681,3857198.09111683,0.0,1.0
2003-08-08,22.68,22.8,22.64,22.75,1312600,7.99021758073002,8.03249386422595,7.97612548623138,8.01487874610265,3725776.88895427,0.0,1.0
2003-08-11,22.5,22.78,22.45,22.7,1080000,7.92680315548613,8.02544781697663,7.90918803736283,7.99726362797934,3065548.5601635,0.0,1.0
2003-08-12,22.48,22.65,22.3,22.65,1315700,7.91975710823681,7.97964850985604,7.85634268299292,7.97964850985604,3734576.14871029,0.0,1.0
2003-08-13,22.27,22.6,22.26,22.55,1241800,7.84577361211894,7.96203339173274,7.84225058849428,7.94441827360944,3524813.15001022,0.0,1.0
2003-08-14,22.51,22.64,22.28,22.4,1200700,7.9303261791108,7.97612548623138,7.8492966357436,7.89157291923953,3408151.99647066,0.0,1.0
2003-08-15,22.48,22.69,22.36,22.58,791000,7.91975710823681,7.99374060435468,7.87748082474089,7.95498734448342,2245230.47323086,0.0,1.0
2003-08-18,22.4,22.67,22.38,22.6,1550100,7.89157291923953,7.98669455710536,7.88452687199021,7.96203339173274,4399913.72510133,0.0,1.0
2003-08-19,22.45,22.52,22.33,22.45,1138700,7.90918803736283,7.93384920273545,7.8669117538669,7.90918803736283,3232166.80135016,0.0,1.0
2003-08-20,22.11,22.42,22.05,22.35,1790700,7.78940523412437,7.89861896648885,7.76826709237641,7.87395780111623,5082849.82100443,0.0,1.0
2003-08-21,21.99,22.26,21.9,22.24,1641800,7.74712895062845,7.84225058849428,7.7154217380065,7.83520454124496,4660201.50562633,0.0,1.0
2003-08-22,21.71,22.01,21.64,21.92,1791800,7.64848428913795,7.75417499787777,7.62382312376533,7.72246778525583,5085972.13898237,0.0,1.0
2003-08-25,21.7,21.82,21.58,21.8,1406800,7.64496126551329,7.68723754900922,7.60268498201737,7.6801915017599,3993160.84670186,0.0,1.0
2003-08-26,21.68,21.74,21.42,21.7,1709300,7.63791521826397,7.65905336001194,7.5463166040228,7.64496126551329,4851798.29063655,0.0,1.0
2003-08-27,21.71,21.91,21.67,21.7,1474500,7.64848428913795,7.71894476163116,7.63439219463931,7.64496126551329,4185325.32588989,0.0,1.0
2003-08-28,21.79,21.89,21.65,21.79,1244200,7.67666847813524,7.71189871438184,7.62734614738999,7.67666847813524,3531625.48014391,0.0,1.0
2003-08-29,22.0,22.17,21.8,21.88,1757200,7.75065197425311,7.81054337587234,7.6801915017599,7.70837569075718,4987761.04622157,0.0,1.0
2003-09-02,22.0,22.22,21.84,22.2,3071300,7.75065197425311,7.82815849399564,7.69428359625854,7.82111244674632,8717795.6415094,0.0,1.0
2003-09-03,21.99,22.14,21.85,22.14,2640000,7.74712895062845,7.79997430499836,7.6978066198832,7.79997430499836,7493563.14706633,0.0,1.0
2003-09-04,21.86,22.1,21.85,21.99,4284500,7.70132964350786,7.78588221049971,7.6978066198832,7.74712895062845,12161428.5240931,0.0,1.0
2003-09-05,21.75,21.98,21.72,21.87,2768100,7.6625763836366,7.74360592700379,7.65200731276261,7.70485266713252,7857171.26795239,0.0,1.0
2003-09-08,21.78,21.93,21.65,21.85,3195200,7.67314545451058,7.72599080888049,7.62734614738999,7.6978066198832,9069482.18466149,0.0,1.0
2003-09-09,21.79,21.85,21.7,21.78,2712000,7.67666847813524,7.6978066198832,7.64496126551329,7.67314545451058,7697933.05107723,0.0,1.0
2003-09-10,21.85,21.99,21.8,21.8,3276800,7.6978066198832,7.74712895062845,7.6801915017599,7.6801915017599,9301101.40920718,0.0,1.0
2003-09-11,22.55,22.55,21.99,22.0,4944000,7.94441827360944,7.94441827360944,7.74712895062845,7.75065197425311,14033400.0754151,0.0,1.0
2003-09-12,23.04,23.1,22.47,22.54,5488700,8.1170464312178,8.13818457296576,7.91623408461215,7.94089524998478,15579515.1686754,0.0,1.0
2003-09-15,22.86,23.2,22.82,23.01,3163200,8.05363200597391,8.17341480921237,8.03953991147527,8.10647736034382,8978651.11621221,0.0,1.0
2003-09-16,22.62,22.99,22.5,22.87,2563100,7.96907943898206,8.0994313130945,7.92680315548613,8.05715502959857,7275284.73569913,0.0,1.0
2003-09-17,22.8,22.87,22.34,22.62,3776700,8.03249386422595,8.05715502959857,7.87043477749157,7.96907943898206,10720053.0066384,0.0,1.0
2003-09-18,22.37,22.94,22.25,22.45,4043600,7.88100384836555,8.0818161949712,7.83872756486962,7.90918803736283,11477640.8869233,0.0,1.0
2003-09-19,22.06,22.6,22.0,22.42,3004100,7.77179011600107,7.96203339173274,7.75065197425311,7.89861896648885,8527050.3977659,0.0,1.0
2003-09-22,21.96,22.12,21.83,22.01,1913900,7.73655987975447,7.79292825774904,7.69076057263388,7.75417499787777,5432549.43453418,0.0,1.0
2003-09-23,21.84,22.2,21.75,22.05,2451700,7.69428359625854,7.82111244674632,7.6625763836366,7.76826709237641,6959079.07866005,0.0,1.0
2003-09-24,21.54,21.87,21.25,21.74,3727600,7.58859288751873,7.70485266713252,7.48642520240357,7.65905336001194,10580684.0859865,0.0,1.0
2003-09-25,21.34,21.72,21.26,21.64,2869800,7.51813241502552,7.65200731276261,7.48994822602823,7.62382312376533,8145843.75736778,0.0,1.0
2003-09-26,21.15,21.45,21.14,21.45,2076600,7.45119496615697,7.55688567489678,7.44767194253231,7.55688567489678,5894368.64818104,0.0,1.0
2003-09-29,21.4,21.61,21.24,21.3,1836700,7.53927055677348,7.61325405289135,7.48290217877891,7.50404032052687,5213419.48190027,0.0,1.0
2003-09-30,21.24,21.35,21.04,21.3,2654900,7.48290217877891,7.52165543865018,7.4124417062857,7.50404032052687,7535856.36331303,0.0,1.0
2003-10-01,21.68,21.69,21.3,21.38,3346900,7.63791521826397,7.64143824188863,7.50404032052687,7.53222450952416,9500078.21852891,0.0,1.0
2003-10-02,21.7,22.14,21.6,22.1,4716400,7.64496126551329,7.79997430499836,7.60973102926669,7.78588221049971,13387364.1010696,0.0,1.0
2003-10-03,21.85,22.01,21.79,21.9,2457200,7.6978066198832,7.75417499787777,7.67666847813524,7.7154217380065,6974690.66854977,0.0,1.0
2003-10-06,22.25,22.31,21.85,21.85,2005200,7.83872756486962,7.85986570661758,7.6978066198832,7.6978066198832,5691701.82670356,0.0,1.0
2003-10-07,22.29,22.34,21.96,22.12,2379400,7.85281965936826,7.87043477749157,7.73655987975447,7.79292825774904,6753857.63338244,0.0,1.0
2003-10-08,22.55,22.6,22.2,22.4,3385000,7.94441827360944,7.96203339173274,7.82111244674632,7.89157291923953,9608223.95940134,0.0,1.0
2003-10-09,22.33,22.8,22.22,22.74,2925900,7.8669117538669,8.03249386422595,7.82815849399564,8.01135572247798,8305081.97424295,0.0,1.0
2003-10-10,22.37,22.45,22.22,22.27,2102600,7.88100384836555,7.90918803736283,7.82815849399564,7.84577361211894,5968168.89129608,0.0,1.0
2003-10-13,22.72,22.75,22.42,22.45,2545300,8.00430967522867,8.01487874610265,7.89861896648885,7.90918803736283,7224759.95387421,0.0,1.0
2003-10-14,23.2,23.34,22.6,22.75,3941300,8.17341480921237,8.22273713995762,7.96203339173274,8.01487874610265,11187265.3149744,0.0,1.0
2003-10-15,23.14,23.38,23.09,23.37,3406600,8.15227666746441,8.23682923445626,8.1346615493411,8.2333062108316,9669534.93060461,0.0,1.0
2003-10-16,23.34,23.44,23.07,23.1,1925600,8.22273713995762,8.25796737620422,8.12761550209178,8.13818457296576,5465759.54393596,0.0,1.0
2003-10-17,23.3,23.53,23.17,23.45,2106500,8.20864504545897,8.28967458882617,8.16284573833839,8.26149039982888,5979238.92776335,0.0,1.0
2003-10-20,23.49,23.49,23.28,23.46,2404700,8.27558249432752,8.27558249432752,8.20159899820965,8.26501342345354,6825670.94687516,0.0,1.0
2003-10-21,23.91,24.29,23.6,23.67,4342800,8.42354948656327,8.55742438430036,8.31433575419879,8.33899691957141,12326911.3769241,0.0,1.0
2003-10-22,23.48,23.91,23.26,23.89,2831600,8.27205947070286,8.42354948656327,8.19455295096033,8.41650343931394,8037414.16940645,0.0,1.0
2003-10-23,23.79,23.8,23.41,23.41,1665500,8.38127320306734,8.384796226692,8.24739830533024,8.24739830533024,4727473.26569658,0.0,1.0
2003-10-24,23.93,23.93,23.6,23.7,2052000,8.43059553381259,8.43059553381259,8.31433575419879,8.3495659904454,5824542.26431064,0.0,1.0
2003-10-27,23.77,24.15,23.67,23.84,1652300,8.37422715581802,8.50810205355512,8.33899691957141,8.39888832119064,4690005.44996125,0.0,1.0
2003-10-28,23.92,23.92,23.1,23.37,3291700,8.42707251018793,8.42707251018793,8.13818457296576,8.2333062108316,9343394.62545388,0.0,1.0
2003-10-29,23.73,23.73,23.56,23.67,1820600,8.45173367556055,8.45173367556055,8.39118606810815,8.43036393175382,5111713.12992593,0.26,1.0
2003-10-30,23.66,23.76,23.59,23.73,2462000,8.42680230778604,8.46241854746391,8.40187094001152,8.45173367556055,6912577.02179371,0.0,1.0
2003-10-31,23.84,24.01,23.69,23.73,1505800,8.49091153920622,8.55145914665861,8.4374871796894,8.45173367556055,4227846.6610142,0.0,1.0
2003-11-03,24.1,24.14,23.81,23.82,2039200,8.5835137623687,8.59776025823985,8.48022666730285,8.48378829127064,5725478.09213718,0.0,1.0
2003-11-04,23.86,24.1,23.85,24.0,1380700,8.49803478714179,8.5835137623687,8.494473163174,8.54789752269082,3876602.3939848,0.0,1.0
2003-11-05,23.88,23.93,23.64,23.84,1959600,8.50515803507737,8.52296615491631,8.41967905985046,8.49091153920622,5501984.53773638,0.0,1.0
2003-11-06,23.87,23.92,23.6,23.88,1366300,8.50159641110958,8.51940453094852,8.40543256397931,8.50515803507737,3836171.39921883,0.0,1.0
2003-11-07,23.69,24.09,23.66,23.92,1571500,8.4374871796894,8.57995213840091,8.42680230778604,8.51940453094852,4412313.07463397,0.0,1.0
2003-11-10,23.61,23.91,23.55,23.8,1329900,8.40899418794709,8.51584290698073,8.38762444414037,8.47666504333506,3733970.82911595,0.0,1.0
2003-11-11,23.86,23.96,23.59,23.59,1222700,8.49803478714179,8.53365102681967,8.40187094001152,8.40187094001152,3432984.53474703,0.0,1.0
2003-11-12,24.29,24.3,23.86,23.86,1562900,8.65118461775667,8.65474624172446,8.49803478714179,8.49803478714179,4388166.78609318,0.0,1.0
2003-11-13,24.28,24.34,24.05,24.28,1572400,8.64762299378888,8.66899273759561,8.56570564252976,8.64762299378888,4414840.01180684,0.0,1.0
2003-11-14,24.25,24.34,24.12,24.32,1532900,8.63693812188552,8.66899273759561,8.59063701030428,8.66186948966003,4303935.54699739,0.0,1.0
2003-11-17,24.26,24.26,24.01,24.18,1368900,8.6404997458533,8.6404997458533,8.55145914665861,8.612006754111,3843471.43994047,0.0,1.0
2003-11-18,24.25,24.35,24.2,24.3,1300600,8.63693812188552,8.6725543615634,8.61913000204658,8.65474624172446,3651704.98559907,0.0,1.0
2003-11-19,24.52,24.57,24.15,24.26,1866100,8.73310196901579,8.75091008885473,8.60132188220764,8.6404997458533,5239463.84255453,0.0,1.0
2003-11-20,24.19,24.49,24.07,24.45,1499000,8.61556837807879,8.72241709711242,8.57282889046534,8.70817060124127,4208754.24681916,0.0,1.0
2003-11-21,24.08,24.25,23.88,24.24,1514800,8.57639051443312,8.63693812188552,8.50515803507737,8.63337649791773,4253116.03274294,0.0,1.0
2003-11-24,24.16,24.2,24.02,24.08,1228600,8.60488350617543,8.61913000204658,8.5550207706264,8.57639051443312,3449550.01176919,0.0,1.0
2003-11-25,24.57,24.67,24.06,24.18,2015300,8.75091008885473,8.78652632853261,8.56926726649755,8.612006754111,5658373.87165754,0.0,1.0
2003-11-26,24.63,24.75,24.36,24.61,1167500,8.77227983266146,8.81501932027491,8.67611598553118,8.76515658472588,3277999.05481079,0.0,1.0
2003-11-28,24.5,24.7,24.42,24.63,356700,8.72597872108021,8.79721120043597,8.69748572933791,8.77227983266146,1001509.43284883,0.0,1.0
2003-12-01,24.64,24.79,24.37,24.62,1488500,8.77584145662924,8.82926581614606,8.67967760949897,8.76871820869367,4179273.31313564,0.0,1.0
2003-12-02,24.87,24.93,24.57,24.84,2234100,8.85775880788836,8.87912855169509,8.75091008885473,8.847073935985,6272700.37546277,0.0,1.0
2003-12-03,24.91,24.92,24.75,24.78,1014700,8.87200530375952,8.8755669277273,8.81501932027491,8.82570419217827,2848981.27701628,0.0,1.0
2003-12-04,24.89,24.96,24.63,24.81,1492800,8.86488205582394,8.88981342359845,8.77227983266146,8.83638906408164,4191346.45740603,0.0,1.0
2003-12-05,25.38,25.5,25.0,25.0,3131000,9.03940163024554,9.082141117859,8.9040599194696,8.9040599194696,8790933.65362962,0.0,1.0
2003-12-08,25.39,25.44,25.28,25.35,1175600,9.04296325421333,9.06077137405227,9.00378539056767,9.02871675834218,3300741.48936665,0.0,1.0
2003-12-09,25.5,25.56,25.3,25.45,1706700,9.082141117859,9.10351086166572,9.01090863850324,9.06433299802006,4791915.19215895,0.0,1.0
2003-12-10,25.51,25.72,25.34,25.56,1322300,9.08570274182679,9.16049684515033,9.02515513437439,9.10351086166572,3712632.24854501,0.0,1.0
2003-12-11,25.84,25.9,25.45,25.54,1253500,9.20323633276378,9.22460607657051,9.06433299802006,9.09638761373015,3519461.94021869,0.0,1.0
2003-12-12,26.05,26.07,25.71,25.89,1373000,9.27803043608733,9.28515368402291,9.15693522118254,9.22104445260272,3854983.04261689,0.0,1.0
2003-12-15,25.99,26.25,25.8,26.2,1885400,9.2566606922806,9.34926291544309,9.18898983689263,9.33145479560415,5293652.60637282,0.0,1.0
2003-12-16,25.92,26.11,25.83,26.0,1368700,9.23172932450609,9.29940017989406,9.199674708796,9.26022231624839,3842909.89834649,0.0,1.0
2003-12-17,25.92,25.94,25.69,25.92,1374600,9.23172932450609,9.23885257244166,9.14981197324697,9.23172932450609,3859475.37536866,0.0,1.0
2003-12-18,25.8,25.96,25.48,25.92,1557300,9.18898983689263,9.24597582037724,9.07501786992342,9.23172932450609,4372443.62146197,0.0,1.0
2003-12-19,25.48,25.74,25.32,25.68,1979700,9.07501786992342,9.1676200930859,9.01803188643882,9.14625034927918,5558419.46793055,0.0,1.0
2003-12-22,26.15,26.35,25.7,25.9,3034100,9.31364667576521,9.38487915512096,9.15337359721475,9.22460607657051,8518866.75135025,0.0,1.0
2003-12-23,26.4,26.41,26.03,26.18,1854100,9.4026872749599,9.40624889892769,9.27090718815175,9.32433154766857,5205771.34691622,0.0,1.0
2003-12-24,26.13,26.2,25.49,25.5,1451600,9.30652342782963,9.33145479560415,9.07857949389121,9.082141117859,4075668.88904783,0.0,1.0
2003-12-26,26.01,26.1,25.88,26.03,936900,9.26378394021618,9.29583855592627,9.21748282863494,9.27090718815175,2630541.59696122,0.0,1.0
2003-12-29,26.25,26.28,25.97,26.02,1713900,9.34926291544309,9.35994778734645,9.24953744434502,9.26734556418396,4812130.68954193,0.0,1.0
2003-12-30,26.22,26.38,26.03,26.29,2295700,9.33857804353972,9.39556402702433,9.27090718815175,9.36350941131424,6445655.18640611,0.0,1.0
2003-12-31,26.39,26.4,26.15,26.22,1535400,9.39912565099212,9.4026872749599,9.31364667576521,9.33857804353972,4310954.81692204,0.0,1.0
2004-01-02,26.0,26.47,25.98,26.45,1973100,9.26022231624839,9.42761864273442,9.25309906831281,9.42049539479884,5539888.59532948,0.0,1.0
2004-01-05,26.45,26.48,26.09,26.23,2225700,9.42049539479884,9.43118026670221,9.29227693195848,9.34213966750751,6249115.62851595,0.0,1.0
2004-01-06,26.31,26.63,26.19,26.45,1975500,9.37063265924981,9.48460462621902,9.32789317163636,9.42049539479884,5546627.09445714,0.0,1.0
2004-01-07,26.34,26.34,26.0,26.2,1434200,9.38131753115318,9.38131753115318,9.26022231624839,9.33145479560415,4026814.77037228,0.0,1.0
2004-01-08,26.38,26.43,26.06,26.09,1443000,9.39556402702433,9.41337214686327,9.28159206005512,9.29227693195848,4051522.60050704,0.0,1.0
2004-01-09,26.32,26.52,26.26,26.27,1329300,9.3741942832176,9.44542676257336,9.35282453941087,9.35638616337866,3732286.20433403,0.0,1.0
2004-01-12,26.32,26.51,26.04,26.51,1929000,9.3741942832176,9.44186513860557,9.27446881211954,9.44186513860557,5416068.67385868,0.0,1.0
2004-01-13,26.19,26.48,26.1,26.4,1438500,9.32789317163636,9.43118026670221,9.29583855592627,9.4026872749599,4038887.91464267,0.0,1.0
2004-01-14,26.14,26.38,26.11,26.28,1610700,9.31008505179742,9.39556402702433,9.29940017989406,9.35994778734645,4522375.22705245,0.0,1.0
2004-01-15,26.17,26.29,26.07,26.24,1223900,9.32076992370078,9.36350941131424,9.28515368402291,9.3457012914753,3436353.78431086,0.0,1.0
2004-01-16,26.18,26.29,26.09,26.17,1344000,9.32433154766857,9.36350941131424,9.29227693195848,9.32076992370078,3773559.51149096,0.0,1.0
2004-01-20,26.1,26.34,26.1,26.3,1211300,9.29583855592627,9.38131753115318,9.29583855592627,9.36707103528203,3400976.66389063,0.0,1.0
2004-01-21,26.25,26.35,26.12,26.18,1379600,9.34926291544309,9.38487915512096,9.30296180386184,9.32433154766857,3873513.91521796,0.0,1.0
2004-01-22,26.25,26.31,26.11,26.25,1136000,9.34926291544309,9.37063265924981,9.29940017989406,9.34926291544309,3189556.25376022,0.0,1.0
2004-01-23,26.4,26.51,26.26,26.34,1279200,9.4026872749599,9.44186513860557,9.35282453941087,9.38131753115318,3591620.03504408,0.0,1.0
2004-01-26,26.25,26.45,26.12,26.44,1993900,9.34926291544309,9.42049539479884,9.30296180386184,9.41693377083105,5598288.92110255,0.0,1.0
2004-01-27,26.21,26.3,26.02,26.25,2600600,9.33501641957193,9.36707103528203,9.26734556418396,9.34926291544309,7301725.34641623,0.0,1.0
2004-01-28,25.8,26.17,25.77,26.17,1732900,9.28159206005512,9.41470016324195,9.27079951114808,9.41470016324195,4816934.3912896,0.26,1.0
2004-01-29,25.78,26.07,25.64,25.91,2076800,9.27439702745042,9.37872500021848,9.22403179921757,9.32116473938093,5772871.68551575,0.0,1.0
2004-01-30,25.94,26.02,25.7,25.8,1224600,9.33195728828797,9.36073741870675,9.24561689703165,9.28159206005512,3404015.15123391,0.0,1.0
2004-02-02,25.93,26.12,25.73,25.88,1403400,9.32835977198563,9.39671258173022,9.25640944593869,9.31037219047389,3901024.71275655,0.0,1.0
2004-02-03,25.91,26.07,25.84,25.97,1477700,9.32116473938093,9.37872500021848,9.2959821252645,9.34274983719502,4107556.0909508,0.0,1.0
2004-02-04,25.87,25.95,25.69,25.81,1298800,9.30677467417155,9.33555480459032,9.2420193807293,9.28518957635746,3610268.55987474,0.0,1.0
2004-02-05,25.89,25.96,25.76,25.82,1011800,9.31396970677624,9.33915232089267,9.26720199484573,9.28878709265981,2812495.94154701,0.0,1.0
2004-02-06,26.01,26.02,25.78,25.87,1060300,9.3571399024044,9.36073741870675,9.27439702745042,9.30677467417155,2947311.1749578,0.0,1.0
2004-02-09,25.96,26.0,25.7,25.93,1034700,9.33915232089267,9.35354238610206,9.24561689703165,9.32835977198563,2876150.96928118,0.0,1.0
2004-02-10,26.11,26.12,25.8,25.96,945600,9.39311506542787,9.39671258173022,9.28159206005512,9.33915232089267,2628480.09718013,0.0,1.0
2004-02-11,26.23,26.28,26.0,26.11,1503400,9.43628526105604,9.45427284256777,9.35354238610206,9.39311506542787,4178994.26618084,0.0,1.0
2004-02-12,26.17,26.36,26.0,26.09,1146400,9.41470016324195,9.48305297298655,9.35354238610206,9.38592003282318,3186642.96045612,0.0,1.0
2004-02-13,26.16,26.23,25.96,26.17,1166400,9.41110264693961,9.43628526105604,9.33915232089267,9.41470016324195,3242236.87114097,0.0,1.0
2004-02-17,26.54,26.6,26.25,26.32,1253200,9.54780826642879,9.56939336424287,9.44348029366073,9.46866290777716,3483514.44351326,0.0,1.0
2004-02-18,26.5,26.74,26.43,26.62,1232700,9.5334182012194,9.61975859247573,9.50823558710298,9.57658839684757,3426530.68506128,0.0,1.0
2004-02-19,26.54,26.69,26.43,26.56,1217700,9.54780826642879,9.601771010964,9.50823558710298,9.55500329903349,3384835.25204764,0.0,1.0
2004-02-20,26.49,26.72,26.29,26.65,1057200,9.52982068491706,9.61256355987104,9.45787035887012,9.58738094575461,2938694.11880164,0.0,1.0
2004-02-23,26.68,26.7,26.21,26.55,1540700,9.59817349466165,9.60536852726634,9.42909022845134,9.55140578273114,4282676.90960811,0.0,1.0
2004-02-24,26.67,26.73,26.45,26.68,1587100,9.5945759783593,9.61616107617338,9.51543061970767,9.59817349466165,4411654.78239698,0.0,1.0
2004-02-25,26.78,26.85,26.53,26.69,1127500,9.63414865768512,9.65933127180155,9.54421075012644,9.601771010964,3134106.71485892,0.0,1.0
2004-02-26,26.83,26.9,26.64,26.83,1050900,9.65213623919685,9.67731885331328,9.58378342945226,9.65213623919685,2921182.03693591,0.0,1.0
2004-02-27,27.19,27.25,26.36,26.36,1716900,9.78164682608134,9.80323192389542,9.48305297298655,9.48305297298655,4772459.26274172,0.0,1.0
2004-03-01,27.3,27.48,27.02,27.43,1605500,9.82121950540716,9.8859747988494,9.72048904894144,9.86798721733767,4462801.18022705,0.0,1.0
2004-03-02,27.44,27.49,27.12,27.25,1436500,9.87158473364002,9.88957231515175,9.75646421196491,9.80323192389542,3993032.63493999,0.0,1.0
2004-03-03,27.56,27.59,27.33,27.45,1355600,9.91475492926818,9.92554747817522,9.8320120543142,9.87518224994236,3768155.26621974,0.0,1.0
2004-03-04,27.54,27.67,27.45,27.56,1147000,9.90755989666349,9.954327608594,9.87518224994236,9.91475492926818,3188310.77777666,0.0,1.0
2004-03-05,27.57,27.95,27.41,27.56,1213100,9.91835244557053,10.0550580650597,9.86079218473298,9.91475492926818,3372048.65259012,0.0,1.0
2004-03-08,27.39,27.75,27.33,27.5,1111400,9.85359715212828,9.98310773901277,9.8320120543142,9.8931698314541,3089353.61675761,0.0,1.0
2004-03-09,27.76,27.79,27.26,27.44,1523100,9.98670525531512,9.99749780422216,9.80682944019777,9.87158473364002,4233754.26820543,0.0,1.0
2004-03-10,27.73,28.0,27.65,27.7,1653300,9.97591270640808,10.0730456465714,9.9471325759893,9.96512015750104,4595670.62676386,0.0,1.0
2004-03-11,27.06,27.69,26.93,27.63,1670800,9.73487911415083,9.96152264119869,9.68811140222032,9.93993754338461,4644315.29861312,0.0,1.0
2004-03-12,27.44,27.54,27.03,27.22,1323600,9.87158473364002,9.90755989666349,9.72408656524379,9.79243937498838,3679205.00912396,0.0,1.0
2004-03-15,26.82,27.4,26.77,27.32,1250400,9.64853872289451,9.85719466843063,9.63055114138277,9.82841453801185,3475731.29601738,0.0,1.0
2004-03-16,26.44,27.04,26.1,26.88,2254600,9.51183310340532,9.72768408154614,9.38951754912553,9.67012382070859,6267101.55150415,0.0,1.0
2004-03-17,26.56,26.67,26.4,26.4,1219800,9.55500329903349,9.5945759783593,9.49744303819593,9.49744303819593,3390672.61266954,0.0,1.0
2004-03-18,26.49,26.67,26.35,26.56,1382400,9.52982068491706,9.5945759783593,9.4794554566842,9.55500329903349,3842651.10653745,0.0,1.0
2004-03-19,26.23,26.54,26.2,26.45,1357700,9.43628526105604,9.54780826642879,9.42549271214899,9.51543061970767,3773992.62684165,0.0,1.0
2004-03-22,25.86,26.17,25.75,26.15,1474300,9.3031771578692,9.41470016324195,9.26360447854338,9.40750513063726,4098105.12613438,0.0,1.0
2004-03-23,26.03,26.25,25.66,25.87,1451500,9.3643349350091,9.44348029366073,9.23122683182226,9.30677467417155,4034728.06795364,0.0,1.0
2004-03-24,25.75,26.12,25.75,26.03,1151100,9.26360447854338,9.39671258173022,9.26360447854338,9.3643349350091,3199707.52946706,0.0,1.0
2004-03-25,26.64,26.76,26.0,26.0,1958900,9.58378342945226,9.62695362508043,9.35354238610206,9.35354238610206,5445145.58202851,0.0,1.0
2004-03-26,26.62,26.81,26.43,26.55,1551300,9.57658839684757,9.64494120659216,9.50823558710298,9.55140578273114,4312141.68227108,0.0,1.0
2004-03-29,26.92,27.0,26.55,26.65,1168400,9.68451388591798,9.71329401633675,9.55140578273114,9.58738094575461,3247796.26220946,0.0,1.0
2004-03-30,26.84,26.92,26.73,26.92,929600,9.6557337554992,9.68451388591798,9.61616107617338,9.68451388591798,2584004.96863224,0.0,1.0
2004-03-31,26.94,27.13,26.73,26.93,1195400,9.69170891852267,9.76006172826726,9.61616107617338,9.68811140222032,3322848.04163402,0.0,1.0
2004-04-01,27.17,27.24,26.92,26.94,1184100,9.77445179347665,9.79963440759308,9.68451388591798,9.69170891852267,3291437.48209707,0.0,1.0
2004-04-02,27.47,27.5,27.1,27.38,1542900,9.88237728254706,9.8931698314541,9.74926917936022,9.84999963582593,4288792.23978344,0.0,1.0
2004-04-05,27.6,27.6,27.3,27.47,1095400,9.92914499447757,9.92914499447757,9.82121950540716,9.88237728254706,3044878.48820972,0.0,1.0
2004-04-06,27.9,27.9,27.41,27.52,1763800,10.037070483548,10.037070483548,9.86079218473298,9.90036486405879,4902826.9832977,0.0,1.0
2004-04-07,27.89,28.05,27.73,27.8,1462700,10.0334729672456,10.0910332280832,9.97591270640808,10.0010953205245,4065860.65793717,0.0,1.0
2004-04-08,28.15,28.16,27.83,27.97,2208000,10.1270083911066,10.130605907409,10.0118878694315,10.0622530976644,6137567.73960846,0.0,1.0
2004-04-12,28.17,28.26,28.1,28.2,2599900,10.1342034237113,10.1665810704325,10.1090208095949,10.1449959726184,7226930.41947827,0.0,1.0
2004-04-13,28.23,28.4,28.2,28.2,1963400,10.1557885215254,10.2169462986653,10.1449959726184,10.1449959726184,5457654.21193261,0.0,1.0
2004-04-14,28.53,28.53,28.01,28.2,2030700,10.2637140105958,10.2637140105958,10.0766431628738,10.1449959726184,5644727.72138717,0.0,1.0
2004-04-15,28.66,28.75,28.44,28.47,2324300,10.3104817225263,10.3428593692475,10.2313363638747,10.2421289127818,6460846.33024091,0.0,1.0
2004-04-16,28.82,28.95,28.67,28.8,1743100,10.3680419833639,10.4148096952944,10.3140792388287,10.3608469507592,4845287.28573888,0.0,1.0
2004-04-19,28.99,29.0,28.72,28.8,1126900,10.4291997605038,10.4327972768061,10.3320668203404,10.3608469507592,3132438.89753837,0.0,1.0
2004-04-20,28.93,29.09,28.89,28.99,2872800,10.4076146626897,10.4651749235273,10.3932245974803,10.4291997605038,7985509.33077315,0.0,1.0
2004-04-21,29.08,29.21,28.63,28.76,1986300,10.4615774072249,10.5083451191554,10.2996891736193,10.3464568855498,5521309.23966677,0.0,1.0
2004-04-22,29.31,29.36,28.99,29.06,1731000,10.5443202821789,10.5623078636906,10.4291997605038,10.4543823746202,4811652.96977454,0.0,1.0
2004-04-23,29.3,29.38,29.06,29.25,1185700,10.5407227658765,10.5695028962953,10.4543823746202,10.5227351843648,3295884.99495188,0.0,1.0
2004-04-26,29.31,29.39,29.23,29.3,1351700,10.5443202821789,10.5731004125977,10.5155401517601,10.5407227658765,3757314.45363619,0.0,1.0
2004-04-27,29.31,29.53,29.23,29.32,1553900,10.5443202821789,10.6234656408305,10.5155401517601,10.5479177984812,4319368.89066011,0.0,1.0
2004-04-28,28.98,29.31,28.93,29.31,2207900,10.4256022442014,10.5443202821789,10.4076146626897,10.5443202821789,6137289.77005503,0.0,1.0
2004-04-29,29.01,29.09,28.77,28.78,1509800,10.5299302169695,10.558968287199,10.442816006281,10.4464457650597,4159505.05820212,0.26,1.0
2004-04-30,28.89,29.19,28.89,28.99,1623600,10.4863731116253,10.5952658749859,10.4863731116253,10.5226706994121,4473024.51483438,0.0,1.0
2004-05-03,29.26,29.33,28.79,28.89,1603600,10.6206741864367,10.6460824978875,10.4500755238384,10.4863731116253,4417924.43458266,0.0,1.0
2004-05-04,29.21,29.32,29.06,29.26,1619200,10.6025253925432,10.6424527391088,10.5480790108629,10.6206741864367,4460902.49717903,0.0,1.0
2004-05-05,29.24,29.31,29.1,29.18,1186500,10.6134146688793,10.6388229803301,10.5625980459777,10.5916361162072,3268812.26093311,0.0,1.0
2004-05-06,29.34,29.41,29.03,29.11,1426900,10.6497122566662,10.675120568117,10.5371897345269,10.5662278047564,3931115.22555874,0.0,1.0
2004-05-07,29.23,29.39,29.17,29.35,1212000,10.6097849101006,10.6678610505596,10.5880063574285,10.6533420154448,3339064.86325406,0.0,1.0
2004-05-10,28.82,29.43,28.7,29.43,1704100,10.4609648001745,10.6823800856743,10.4174076948302,10.6823800856743,4694802.33784753,0.0,1.0
2004-05-11,28.78,28.82,28.48,28.8,1428300,10.4464457650597,10.4609648001745,10.3375530016991,10.4537052826171,3934972.23117638,0.0,1.0
2004-05-12,28.56,28.66,28.03,28.66,1497700,10.3665910719286,10.4028886597155,10.1742138566582,10.4028886597155,4126169.50964984,0.0,1.0
2004-05-13,28.36,28.6,28.16,28.57,1055700,10.2939958963549,10.3811101070434,10.2214007207812,10.3702208307073,2908457.73608688,0.0,1.0
2004-05-14,28.53,28.65,28.17,28.24,1062300,10.3557017955926,10.3992589009368,10.2250304795598,10.2504387910106,2926640.76256994,0.0,1.0
2004-05-17,28.04,28.3,27.96,28.05,1834800,10.1778436154369,10.2722173436828,10.1488055452074,10.1814733742156,5054881.36229253,0.0,1.0
2004-05-18,28.16,28.25,28.03,28.2,1341000,10.2214007207812,10.2540685497893,10.1742138566582,10.2359197558959,3694460.38087761,0.0,1.0
2004-05-19,27.93,28.3,27.87,28.2,1120300,10.1379162688714,10.2722173436828,10.1161377161992,10.2359197558959,3086430.99529992,0.0,1.0
2004-05-20,27.78,27.99,27.7,27.9,1123500,10.0834698871911,10.1596948215435,10.0544318169616,10.1270269925353,3095247.00814019,0.0,1.0
2004-05-21,27.66,27.84,27.6,27.8,1479300,10.0399127818468,10.1052484398632,10.0181342291747,10.0907294047484,4075477.43581826,0.0,1.0
2004-05-24,28.0,28.06,27.63,27.81,1715100,10.1633245803222,10.1851031329943,10.0290235055108,10.0943591635271,4725107.38198598,0.0,1.0
2004-05-25,28.26,28.29,27.66,27.99,1219800,10.257698308568,10.2685875849041,10.0399127818468,10.1596948215435,3360553.89455223,0.0,1.0
2004-05-26,28.37,28.38,28.03,28.27,982600,10.2976256551336,10.3012554139123,10.1742138566582,10.2613280673467,2707066.94276685,0.0,1.0
2004-05-27,28.23,28.59,28.19,28.54,1346900,10.246809032232,10.3774803482647,10.2322899971172,10.3593315543712,3710714.90455187,0.0,1.0
2004-05-28,28.12,28.3,27.99,28.3,2208800,10.2068816856664,10.2722173436828,10.1596948215435,10.2722173436828,6085252.86299964,0.0,1.0
2004-06-01,27.94,28.21,27.81,28.2,1989100,10.1415460276501,10.2395495146746,10.0943591635271,10.2359197558959,5479978.48143449,0.0,1.0
2004-06-02,27.84,27.95,27.54,27.94,1976700,10.1052484398632,10.1451757864287,9.99635567650259,10.1415460276501,5445816.43167845,0.0,1.0
2004-06-03,27.69,27.91,27.64,27.87,1283000,10.0508020581829,10.130656751314,10.0326532642895,10.1161377161992,3534670.14814764,0.0,1.0
2004-06-04,27.89,27.9,27.66,27.75,1155900,10.1233972337566,10.1270269925353,10.0399127818468,10.072580610855,3184509.13814799,0.0,1.0
2004-06-07,27.95,28.09,27.88,27.98,1300000,10.1451757864287,10.1959924093304,10.1197674749779,10.1560650627648,3581505.21636162,0.0,1.0
2004-06-08,28.11,28.12,27.75,27.95,1276200,10.2032519268877,10.2068816856664,10.072580610855,10.1451757864287,3515936.12086207,0.0,1.0
2004-06-09,27.96,28.16,27.93,28.06,786300,10.1488055452074,10.2214007207812,10.1379162688714,10.1851031329943,2166259.65509626,0.0,1.0
2004-06-10,27.86,28.07,27.76,28.07,855100,10.1125079574206,10.188732891773,10.0762103696337,10.188732891773,2355803.93116215,0.0,1.0
2004-06-14,27.6,27.85,27.19,27.31,925400,10.0181342291747,10.1088781986419,9.86931411924857,9.9128712245928,2549480.71324695,0.0,1.0
2004-06-15,27.49,27.8,27.49,27.8,1100000,9.97820688260916,10.0907294047484,9.97820688260916,10.0907294047484,3030504.41384444,0.0,1.0
2004-06-16,27.63,27.76,27.4,27.49,1190000,10.0290235055108,10.0762103696337,9.94553905360098,9.97820688260916,3278454.77497715,0.0,1.0
2004-06-17,27.52,27.67,27.41,27.65,1108800,9.98909615894522,10.0435425406255,9.94916881237967,10.0362830230681,3054748.44915519,0.0,1.0
2004-06-18,27.54,27.62,27.37,27.5,1943200,9.99635567650259,10.0253937467321,9.93464977726492,9.98183664138785,5353523.79725683,0.0,1.0
2004-06-21,27.56,27.73,27.5,27.6,857500,10.00361519406,10.0653210932976,9.98183664138785,10.0181342291747,2362415.94079236,0.0,1.0
2004-06-22,27.7,27.74,27.4315,27.56,1102200,10.0544318169616,10.0689508520763,9.95697279375385,10.00361519406,3036565.42267212,0.0,1.0
2004-06-23,27.7,27.74,27.47,27.74,926900,10.0544318169616,10.0689508520763,9.97094736505179,10.0689508520763,2553613.21926582,0.0,1.0
2004-06-24,27.43,27.7,27.3,27.7,1537500,9.95642832993704,10.0544318169616,9.90924146581412,10.0544318169616,4235818.66935075,0.0,1.0
2004-06-25,27.11,27.48,27.11,27.43,1903000,9.84027604901907,9.97457712383047,9.84027604901907,9.95642832993704,5242772.63595088,0.0,1.0
2004-06-28,27.31,27.52,27.27,27.35,1201700,9.9128712245928,9.98909615894522,9.89835218947806,9.92739025970755,3310688.32192442,0.0,1.0
2004-06-29,27.05,27.32,26.91,27.32,1575900,9.81849749634696,9.91650098337149,9.76768087344534,9.91650098337149,4341610.82343404,0.0,1.0
2004-06-30,27.08,27.2,26.98,27.12,1964700,9.82938677268301,9.87294387802725,9.79308918489615,9.84390580779776,5412756.38352743,0.0,1.0
2004-07-01,26.69,27.2,26.5,27.09,3870600,9.68782618031424,9.87294387802725,9.6188607635192,9.8330165314617,10663518.5311148,0.0,1.0
2004-07-02,26.87,27.0,26.5664,26.6,3644200,9.7531618383306,9.80034870245352,9.64296236180968,9.65515835130606,10039785.6226654,0.0,1.0
2004-07-06,26.85,26.85,26.49,26.77,2739600,9.74590232077323,9.74590232077323,9.61523100474051,9.71686425054373,7547608.9928802,0.0,1.0
2004-07-07,26.98,27.1,26.7,26.72,1483600,9.79308918489615,9.83664629024039,9.69145593909293,9.6987154566503,4087323.95307237,0.0,1.0
2004-07-08,27.24,27.5,27.0,27.02,1660400,9.887462913142,9.98183664138785,9.80034870245352,9.8076082200109,4574408.66249755,0.0,1.0
2004-07-09,27.52,27.6,27.15,27.24,1704800,9.98909615894522,10.0181342291747,9.85479508413382,9.887462913142,4696730.84065636,0.0,1.0
2004-07-12,27.64,27.79,27.43,27.48,1883400,10.0326532642895,10.0870996459698,9.95642832993704,9.97457712383047,5188774.55730417,0.0,1.0
2004-07-13,27.35,27.64,27.33,27.6,1628600,9.92739025970755,10.0326532642895,9.92013074215018,10.0181342291747,4486799.53489732,0.0,1.0
2004-07-14,27.22,27.5,27.16,27.25,1513100,9.88020339558463,9.98183664138785,9.85842484291251,9.89109267192068,4168596.57144365,0.0,1.0
2004-07-15,27.23,27.32,27.11,27.22,1293000,9.88383315436331,9.91650098337149,9.84027604901907,9.88020339558463,3562220.18827351,0.0,1.0
2004-07-16,27.1,27.2,27.05,27.19,1218300,9.83664629024039,9.87294387802725,9.81849749634696,9.86931411924857,3356421.38853334,0.0,1.0
2004-07-19,27.19,27.37,27.1,27.16,1325000,9.86931411924857,9.93464977726492,9.83664629024039,9.85842484291251,3650380.31667625,0.0,1.0
2004-07-20,27.31,27.36,27.15,27.28,1096000,9.9128712245928,9.93102001848624,9.85479508413382,9.90198194825675,3019484.39779409,0.0,1.0
2004-07-21,26.9,27.35,26.82,27.23,2014500,9.76405111466666,9.92739025970755,9.73501304443717,9.88383315436331,5549955.5833542,0.0,1.0
2004-07-22,26.84,26.93,26.57,26.8,1512500,9.74227256199454,9.77494039100272,9.64426907497,9.72775352687979,4166943.5690361,0.0,1.0
2004-07-23,26.74,26.84,26.54,26.84,1169100,9.70597497420767,9.74227256199454,9.63337979863394,9.74227256199454,3220875.19111412,0.0,1.0
2004-07-26,26.65,26.81,26.53,26.74,1824000,9.6733071451995,9.73138328565848,9.62975003985526,9.70597497420767,5025127.31895659,0.0,1.0
2004-07-27,26.44,26.77,26.37,26.75,1851300,9.59708221084708,9.71686425054373,9.57167389939628,9.70960473298636,5100338.92850019,0.0,1.0
2004-07-28,26.57,26.67,26.35,26.46,1635400,9.64426907497,9.68056666275687,9.5644143818389,9.60434172840445,4505533.5621829,0.0,1.0
2004-07-29,26.15,26.45,26.1,26.45,1138500,9.58619293451102,9.69616837926641,9.56786369371846,9.69616837926641,3105693.28234771,0.26,1.0
2004-07-30,26.0,26.23,25.95,26.15,2197300,9.53120521213333,9.61551971977912,9.51287597134077,9.58619293451102,5993974.39552273,0.0,1.0
2004-08-02,26.31,26.37,25.89,26.0,1188600,9.64484650504723,9.6668415939983,9.49088088238969,9.53120521213333,3242360.15406104,0.0,1.0
2004-08-03,26.25,26.4,26.08,26.23,1271200,9.62285141609615,9.67783913847384,9.56053199740143,9.61551971977912,3467683.18007941,0.0,1.0
2004-08-04,26.37,26.42,26.14,26.15,1880100,9.6668415939983,9.68517083479087,9.58252708635251,9.58619293451102,5128690.32950544,0.0,1.0
2004-08-05,26.2,26.5,26.15,26.35,1027400,9.60452217530359,9.71449762005897,9.58619293451102,9.65950989768128,2802625.62870798,0.0,1.0
2004-08-06,25.76,26.1,25.65,25.98,1237800,9.44322485632902,9.56786369371846,9.40290052658538,9.5238735158163,3376571.93227053,0.0,1.0
2004-08-09,25.76,25.89,25.67,25.76,593200,9.44322485632902,9.49088088238969,9.41023222290241,9.44322485632902,1618179.4071925,0.0,1.0
2004-08-10,25.9,25.97,25.5516,25.6,1184000,9.4945467305482,9.52020766765779,9.36682858070562,9.38457128579282,3229811.89837479,0.0,1.0
2004-08-11,26.05,26.05,25.72,25.76,1244500,9.54953445292589,9.54953445292589,9.42856146369497,9.44322485632902,3394848.73946573,0.0,1.0
2004-08-12,26.16,26.38,25.86,26.0,2115600,9.58985878266953,9.67050744215682,9.47988333791415,9.53120521213333,5771106.46300819,0.0,1.0
2004-08-13,26.01,26.27,26.0,26.16,1560900,9.53487106029184,9.63018311241317,9.53120521213333,9.58985878266953,4257950.50014629,0.0,1.0
2004-08-16,26.06,26.2,25.91,26.01,1141000,9.55320030108441,9.60452217530359,9.49821257870671,9.53487106029184,3112512.98652502,0.0,1.0
2004-08-17,26.05,26.18,26.0,26.07,1104200,9.54953445292589,9.59719047898656,9.53120521213333,9.55686614924292,3012126.941035,0.0,1.0
2004-08-18,26.12,26.18,25.92,26.05,995000,9.57519539003548,9.59719047898656,9.50187842686523,9.54953445292589,2714242.26257003,0.0,1.0
2004-08-19,26.0,26.12,25.9,26.11,1074200,9.53120521213333,9.57519539003548,9.4945467305482,9.57152954187697,2930290.49090726,0.0,1.0
2004-08-20,26.18,26.22,25.94,26.02,978900,9.59719047898656,9.61185387162061,9.50921012318225,9.53853690845036,2670323.36766814,0.0,1.0
2004-08-23,25.99,26.34,25.95,26.25,1045800,9.52753936397482,9.65584404952276,9.51287597134077,9.62285141609615,2852818.651453,0.0,1.0
2004-08-24,26.09,26.22,25.97,26.06,918800,9.56419784555994,9.61185387162061,9.52020766765779,9.55320030108441,2506377.67924557,0.0,1.0
2004-08-25,25.93,26.16,25.9,26.09,1315000,9.50554427502374,9.58985878266953,9.4945467305482,9.56419784555994,3587164.39726591,0.0,1.0
2004-08-26,26.22,26.23,25.8,25.97,862500,9.61185387162061,9.61551971977912,9.45788824896307,9.52020766765779,2352797.94117251,0.0,1.0
2004-08-27,26.25,26.35,26.17,26.28,640500,9.62285141609615,9.65950989768128,9.59352463082805,9.63384896057169,1747208.21022724,0.0,1.0
2004-08-30,26.14,26.28,26.04,26.26,561900,9.58252708635251,9.63384896057169,9.54586860476738,9.62651726425466,1532796.71089256,0.0,1.0
2004-08-31,26.2,26.42,26.09,26.15,1886500,9.60452217530359,9.68517083479087,9.56419784555994,9.58619293451102,5146148.77219935,0.0,1.0
2004-09-01,26.2,26.3,26.09,26.2,1320100,9.60452217530359,9.64118065688871,9.56419784555994,9.60452217530359,3601076.59378763,0.0,1.0
2004-09-02,26.69,26.73,26.25,26.32,877800,9.78414873507071,9.79881212770477,9.62285141609615,9.64851235320574,2394534.53073766,0.0,1.0
2004-09-03,27.14,27.25,26.73,26.75,1475300,9.94911190220379,9.98943623194743,9.79881212770477,9.80614382402179,4024443.82911514,0.0,1.0
2004-09-07,27.3,27.47,27.17,27.28,1307000,10.00776547274,10.0700848914347,9.96010944667933,10.000433776423,3565341.34389852,0.0,1.0
2004-09-08,27.03,27.3,26.87,27.3,2240000,9.90878757246015,10.00776547274,9.85013400192394,10.00776547274,6110454.94287122,0.0,1.0
2004-09-09,26.94,27.16,26.61,26.99,1141100,9.87579493903353,9.95644359852082,9.75482194980261,9.8941241798261,3112785.77469212,0.0,1.0
2004-09-10,26.94,27.0,26.68,26.91,820300,9.87579493903353,9.89779002798461,9.7804828869122,9.864797394558,2237681.33465949,0.0,1.0
2004-09-13,27.17,27.2,26.85,26.94,1079800,9.96010944667933,9.97110699115487,9.84280230560692,9.87579493903353,2945566.62826444,0.0,1.0
2004-09-14,27.05,27.3,26.92,27.19,929700,9.91611926877717,10.00776547274,9.86846324271651,9.96744114299636,2536111.58945865,0.0,1.0
2004-09-15,26.69,27.09,26.57,27.05,1438400,9.78414873507071,9.93078266141123,9.74015855716856,9.91611926877717,3923784.99545802,0.0,1.0
2004-09-16,26.98,27.14,26.84,26.86,1511200,9.89045833166759,9.94911190220379,9.83913645744841,9.84646815376543,4122374.78110133,0.0,1.0
2004-09-17,26.94,27.03,26.71,26.95,1586800,9.87579493903353,9.90878757246015,9.79148043138774,9.87946078719205,4328602.63542324,0.0,1.0
2004-09-20,26.33,26.84,26.27,26.84,1854900,9.65217820136425,9.83913645744841,9.63018311241317,9.83913645744841,5059947.71139813,0.0,1.0
2004-09-21,25.81,26.31,25.45,26.3,2761900,9.46155409712159,9.64484650504723,9.32958356341512,9.64118065688871,7534136.38692679,0.0,1.0
2004-09-22,25.96,26.67,25.82,26.25,2958900,9.51654181949928,9.77681703875369,9.4652199452801,9.62285141609615,8071529.07609895,0.0,1.0
2004-09-23,25.77,25.98,25.69,25.86,1418800,9.44689070448753,9.5238735158163,9.41756391921943,9.47988333791415,3870318.5147079,0.0,1.0
2004-09-24,25.84,26.17,25.75,25.78,1400100,9.47255164159712,9.59352463082805,9.43955900817051,9.45055655264605,3819307.1274616,0.0,1.0
2004-09-27,25.63,25.86,25.6,25.75,1047600,9.39556883026835,9.47988333791415,9.38457128579282,9.43955900817051,2857728.83846066,0.0,1.0
2004-09-28,25.91,25.94,25.66,25.77,1187900,9.49821257870671,9.50921012318225,9.40656637474389,9.44689070448753,3240450.63689139,0.0,1.0
2004-09-29,25.95,25.99,25.65,25.92,703100,9.51287597134077,9.52753936397482,9.40290052658538,9.50187842686523,1917973.60282712,0.0,1.0
2004-09-30,25.71,25.95,25.68,25.95,1568000,9.42489561553646,9.51287597134077,9.41389807106092,9.51287597134077,4277318.46000985,0.0,1.0
2004-10-01,25.86,25.94,25.71,25.72,1453700,9.47988333791415,9.50921012318225,9.42489561553646,9.42856146369497,3965521.58502316,0.0,1.0
2004-10-04,26.21,26.25,25.87,25.9,1330800,9.6081880234621,9.62285141609615,9.48354918607266,9.4945467305482,3630264.92766652,0.0,1.0
2004-10-05,26.21,26.35,26.07,26.14,1043200,9.6081880234621,9.65950989768128,9.55686614924292,9.58252708635251,2845726.15910859,0.0,1.0
2004-10-06,26.2,26.23,26.05,26.21,1214500,9.60452217530359,9.61551971977912,9.54953445292589,9.6081880234621,3313012.28933799,0.0,1.0
2004-10-07,25.93,26.24,25.92,26.21,812600,9.50554427502374,9.61918556793764,9.50187842686523,9.6081880234621,2216676.64579337,0.0,1.0
2004-10-08,25.96,26.15,25.8,25.94,855500,9.51654181949928,9.58619293451102,9.45788824896307,9.50921012318225,2333702.76947604,0.0,1.0
2004-10-11,26.0,26.07,25.91,25.93,639500,9.53120521213333,9.55686614924292,9.49821257870671,9.50554427502374,1744480.32855631,0.0,1.0
2004-10-12,26.01,26.06,25.78,25.9,894200,9.53487106029184,9.55320030108441,9.45055655264605,9.4945467305482,2439271.79014082,0.0,1.0
2004-10-13,25.73,26.09,25.63,26.01,876700,9.43222731185348,9.56419784555994,9.39556883026835,9.53487106029184,2391533.86089964,0.0,1.0
2004-10-14,25.85,26.02,25.67,25.85,746000,9.47621748975564,9.53853690845036,9.41023222290241,9.47621748975564,2034999.72650979,0.0,1.0
2004-10-15,26.1,26.16,25.83,25.95,1256100,9.56786369371846,9.58985878266953,9.46888579343861,9.51287597134077,3426492.16684845,0.0,1.0
2004-10-18,26.02,26.25,25.94,26.1,947200,9.53853690845036,9.62285141609615,9.50921012318225,9.56786369371846,2583849.51869983,0.0,1.0
2004-10-19,25.94,26.17,25.89,26.01,689900,9.50921012318225,9.59352463082805,9.49088088238969,9.53487106029184,1881965.56477092,0.0,1.0
2004-10-20,25.79,25.91,25.59,25.9,1232500,9.45422240080456,9.49821257870671,9.3809054376343,9.4945467305482,3362114.15941463,0.0,1.0
2004-10-21,25.77,25.86,25.61,25.69,956200,9.44689070448753,9.47988333791415,9.38823713395133,9.41756391921943,2608400.45373815,0.0,1.0
2004-10-22,25.62,25.89,25.59,25.75,862400,9.39190298210984,9.49088088238969,9.3809054376343,9.43955900817051,2352525.15300542,0.0,1.0
2004-10-25,25.59,25.72,25.38,25.62,1500100,9.3809054376343,9.42856146369497,9.30392262630553,9.39190298210984,4092095.29455407,0.0,1.0
2004-10-26,25.99,25.99,25.5,25.59,1006300,9.52753936397482,9.52753936397482,9.34791280420769,9.3809054376343,2745067.32545147,0.0,1.0
2004-10-27,26.4,26.4,25.89,25.99,1333100,9.67783913847384,9.67783913847384,9.49088088238969,9.52753936397482,3636539.05550965,0.0,1.0
2004-10-28,26.22,26.36,25.88,26.06,1405600,9.71174823394009,9.76360348766822,9.58581404631462,9.65248508682222,3794871.02756656,0.2725,1.0
2004-10-29,26.4,26.45,26.22,26.22,1080300,9.77841927444768,9.79693900792202,9.71174823394009,9.71174823394009,2916618.64760968,0.0,1.0
2004-11-01,26.5,26.59,26.25,26.43,1375000,9.81545874139635,9.84879426165015,9.72286007402469,9.78953111453228,3712256.44771203,0.0,1.0
2004-11-02,26.53,26.69,26.4,26.5,1099400,9.82657058148095,9.88583372859881,9.77841927444768,9.81545874139635,2968185.26444698,0.0,1.0
2004-11-03,26.82,26.85,26.59,26.6,940700,9.93398503563208,9.94509687571668,9.84879426165015,9.85249820834502,2539723.37480924,0.0,1.0
2004-11-04,27.3,27.31,26.77,26.9,1644500,10.1117744769857,10.1154784236805,9.91546530215775,9.96361660919101,4439858.71146358,0.0,1.0
2004-11-05,27.29,27.51,27.19,27.35,1246500,10.1080705302908,10.1895573575779,10.0710310633421,10.13029421046,3365329.2087804,0.0,1.0
2004-11-08,27.53,27.61,27.11,27.35,1411300,10.1969652509676,10.2265968245265,10.0413994897832,10.13029421046,3810260.01793163,0.0,1.0
2004-11-09,27.6,27.73,27.44,27.54,1612000,10.2228928778317,10.2710441848649,10.1636297307138,10.2006691976625,4352114.46815402,0.0,1.0
2004-11-10,27.79,27.86,27.55,27.6,1062300,10.2932678650341,10.3191954918982,10.2043731443573,10.2228928778317,2868021.83593055,0.0,1.0
2004-11-11,27.95,28.02,27.73,27.81,1231700,10.352531012152,10.3784586390161,10.2710441848649,10.3006757584239,3325371.83028866,0.0,1.0
2004-11-12,28.13,28.15,27.796,27.88,1019000,10.4192020526596,10.4266099460493,10.2954902330511,10.3266033852879,2751119.5056135,0.0,1.0
2004-11-15,27.64,27.65,27.32,27.55,1592300,10.2377086646111,10.241412611306,10.1191823703754,10.2043731443573,4298927.9575941,0.0,1.0
2004-11-16,27.52,27.7,27.43,27.48,892500,10.1932613042727,10.2599323447803,10.1599257840189,10.1784455174933,2409591.912424,0.0,1.0
2004-11-17,27.55,27.7,27.41,27.65,934700,10.2043731443573,10.2599323447803,10.1525178906292,10.241412611306,2523524.43758287,0.0,1.0
2004-11-18,27.5,27.6,27.28,27.55,851400,10.185853410883,10.2228928778317,10.1043665835959,10.2043731443573,2298629.19242329,0.0,1.0
2004-11-19,27.28,27.53,27.1,27.5,869700,10.1043665835959,10.1969652509676,10.0376955430883,10.185853410883,2348035.95096376,0.0,1.0
2004-11-22,27.09,27.38,26.92,27.35,1490900,10.0339915963935,10.1414060505446,9.97102450258074,10.13029421046,4025165.91846826,0.0,1.0
2004-11-23,27.11,27.2,26.86,27.2,863300,10.0413994897832,10.074735010037,9.94880082241155,10.074735010037,2330757.08458894,0.0,1.0
2004-11-24,27.14,27.31,27.06,27.25,663200,10.0525113298678,10.1154784236805,10.0228797563089,10.0932547435113,1790522.52808918,0.0,1.0
2004-11-26,27.2,27.33,27.15,27.22,367200,10.074735010037,10.1228863170703,10.0562152765627,10.0821429034267,991374.958254442,0.0,1.0
2004-11-29,27.2,27.4,27.13,27.34,1282000,10.074735010037,10.1488139439343,10.0488073831729,10.1265902637651,3461172.92070315,0.0,1.0
2004-11-30,27.05,27.29,26.97,27.28,1274200,10.019175809614,10.1080705302908,9.98954423605508,10.1043665835959,3440114.30230885,0.0,1.0
2004-12-01,27.19,27.29,27.009,27.14,1643500,10.0710310633421,10.1080705302908,10.0039896281651,10.0525113298678,4437158.88859254,0.0,1.0
2004-12-02,27.4,27.51,27.19,27.3,1420900,10.1488139439343,10.1895573575779,10.0710310633421,10.1117744769857,3836178.31749385,0.0,1.0
2004-12-03,27.53,27.62,27.32,27.45,1138300,10.1969652509676,10.2303007712214,10.1191823703754,10.1673336774087,3073208.37413135,0.0,1.0
2004-12-06,27.22,27.5,27.1,27.41,1099300,10.0821429034267,10.185853410883,10.0376955430883,10.1525178906292,2967915.28215989,0.0,1.0
2004-12-07,26.89,27.28,26.84,27.22,1348100,9.95991266249615,10.1043665835959,9.94139292902181,10.0821429034267,3639631.21248042,0.0,1.0
2004-12-08,27.04,27.11,26.9,27.02,2164300,10.0154718629191,10.0413994897832,9.96361660919101,10.0080639695294,5843226.63984231,0.0,1.0
2004-12-09,26.95,27.01,26.4,26.4,1027100,9.98213634266534,10.0043600228345,9.77841927444768,9.77841927444768,2772988.07086911,0.0,1.0
2004-12-10,26.97,27.13,26.76,26.97,852000,9.98954423605508,10.0488073831729,9.91176135546288,9.98954423605508,2300249.08614593,0.0,1.0
2004-12-13,27.31,27.37,27.05,27.18,971300,10.1154784236805,10.1377021038497,10.019175809614,10.0673271166473,2622337.95466379,0.0,1.0
2004-12-14,27.76,27.89,27.36,27.48,1376500,10.2821560249495,10.3303073319828,10.1339981571549,10.1784455174933,3716306.18201864,0.0,1.0
2004-12-15,27.74,27.85,27.62,27.8,1065500,10.2747481315598,10.3154915452033,10.2303007712214,10.296971811729,2876661.26911794,0.0,1.0
2004-12-16,27.63,27.68,27.47,27.68,965700,10.2340047179163,10.2525244513906,10.1747415707984,10.2525244513906,2607218.94658582,0.0,1.0
2004-12-17,27.52,27.68,27.4,27.4,2523600,10.1932613042727,10.2525244513906,10.1488139439343,10.1488139439343,6813272.99741535,0.0,1.0
2004-12-20,27.65,27.83,27.42,27.7,1075200,10.241412611306,10.3080836518136,10.1562218373241,10.2599323447803,2902849.55096725,0.0,1.0
2004-12-21,27.7,27.89,27.5,27.83,1390300,10.2599323447803,10.3303073319828,10.185853410883,10.3080836518136,3753563.73763931,0.0,1.0
2004-12-22,28.05,28.15,27.76,28.0,2764900,10.3895704791007,10.4266099460493,10.2821560249495,10.3710507456263,7464740.25620288,0.0,1.0
2004-12-23,28.68,28.75,28.06,28.23,2366900,10.6229191208773,10.6488467477413,10.3932744257955,10.4562415196083,6390210.75351968,0.0,1.0
2004-12-27,29.1,29.28,28.72,28.75,2357100,10.7784848820617,10.8451559225692,10.6377349076567,10.6488467477413,6363752.48938326,0.0,1.0
2004-12-28,29.37,29.57,29.12,29.12,1881400,10.878491442823,10.9525703767204,10.7858927754514,10.7858927754514,5079446.7496185,0.0,1.0
2004-12-29,29.25,29.42,29.13,29.35,1668300,10.8340440824847,10.8970111762974,10.7895967221463,10.8710835494333,4504114.49579487,0.0,1.0
2004-12-30,29.4,29.47,29.22,29.28,1113300,10.8896032829076,10.9155309097717,10.8229322424001,10.8451559225692,3005712.80235478,0.0,1.0
2004-12-31,29.45,29.65,29.28,29.44,996500,10.908123016382,10.9822019502793,10.8451559225692,10.9044190696871,2690373.49101457,0.0,1.0
2005-01-03,29.23,29.59,29.16,29.25,1754300,10.8266361890949,10.9599782701101,10.8007085622309,10.8340440824847,4736299.26270634,0.0,1.0
2005-01-04,29.13,29.51,29.05,29.38,2012900,10.7895967221463,10.9303466965512,10.7599651485873,10.8821953895179,5434473.45716328,0.0,1.0
2005-01-05,28.84,29.24,28.82,29.14,2250100,10.6821822679951,10.8303401357898,10.6747743746054,10.7933006688411,6074871.44217953,0.0,1.0
2005-01-06,29.06,29.12,28.77,28.86,1270600,10.7636690952822,10.7858927754514,10.6562546411311,10.6895901613849,3430394.93997302,0.0,1.0
2005-01-07,28.92,29.1,28.78,29.0,1105900,10.7118138415541,10.7784848820617,10.6599585878259,10.741445415113,2985734.11310888,0.0,1.0
2005-01-10,29.02,29.18,28.86,28.95,977900,10.7488533085027,10.8081164556206,10.6895901613849,10.7229256816387,2640156.7856128,0.0,1.0
2005-01-11,28.9,29.09,28.61,29.0,1216200,10.7044059481643,10.7747809353668,10.5969914940132,10.741445415113,3283524.57578718,0.0,1.0
2005-01-12,28.97,28.97,28.64,28.9,1199600,10.7303335750284,10.7303335750284,10.6081033340978,10.7044059481643,3238707.51612752,0.0,1.0
2005-01-13,29.16,29.25,28.844,28.9,2484600,10.8007085622309,10.8340440824847,10.6836638466731,10.7044059481643,6707979.90544383,0.0,1.0
2005-01-14,29.2,29.37,29.12,29.17,1931100,10.8155243490103,10.878491442823,10.7858927754514,10.8044125089257,5213627.94631034,0.0,1.0
2005-01-18,29.81,29.9,29.27,29.3,2854900,11.0414650973972,11.074800617651,10.8414519758744,10.852563815959,7707724.31459858,0.0,1.0
2005-01-19,29.94,30.05,29.76,29.8,2158700,11.0896164044304,11.130359818074,11.0229453639228,11.0377611507023,5828107.63176436,0.0,1.0
2005-01-20,29.91,30.07,29.83,30.0,1769900,11.0785045643458,11.1377677114637,11.0488729907869,11.1118400845996,4778416.49949494,0.0,1.0
2005-01-21,30.0,30.24,29.8,29.81,2183600,11.1118400845996,11.2007348052764,11.0377611507023,11.0414650973972,5895333.22125383,0.0,1.0
2005-01-24,29.65,30.0,29.59,30.0,1895900,10.9822019502793,11.1118400845996,10.9599782701101,11.1118400845996,5118594.1812489,0.0,1.0
2005-01-25,29.42,29.77,29.33,29.77,1560600,10.8970111762974,11.0266493106177,10.8636756560436,11.0266493106177,4213343.57258137,0.0,1.0
2005-01-26,29.53,29.83,29.19,29.45,2029300,10.9377545899409,11.0488729907869,10.8118204023155,10.908123016382,5478750.55224875,0.0,1.0
2005-01-27,29.53,29.64,29.38,29.64,1558000,10.9377545899409,10.9784980035844,10.8821953895179,10.9784980035844,4206324.03311662,0.0,1.0
2005-01-28,29.25,29.32,29.01,29.25,1437800,10.9349766299198,10.9611458047606,10.8452537447512,10.9349766299198,3845975.29773673,0.2725,1.0
2005-01-31,29.5,29.5,29.23,29.34,1109400,11.028437968637,11.028437968637,10.9274997228224,10.968622711858,2967537.2063633,0.0,1.0
2005-02-01,28.99,29.35,28.95,29.35,1750200,10.8377768376538,10.9723611654067,10.822823023459,10.9723611654067,4681614.94373269,0.0,1.0
2005-02-02,29.04,29.05,28.75,29.0,1944100,10.8564691053973,10.860207558946,10.7480539524852,10.8415152912025,5200278.6036514,0.0,1.0
2005-02-03,28.61,28.97,28.58,28.9,1850500,10.6957156028036,10.8302999305564,10.6845002421575,10.8041307557156,4949907.69819295,0.0,1.0
2005-02-04,28.74,28.81,28.4,28.54,1618700,10.7443154989365,10.7704846737774,10.6172080782811,10.6695464279627,4329865.22078627,0.0,1.0
2005-02-07,28.59,28.75,28.46,28.74,1210800,10.6882386957062,10.7480539524852,10.6396387995732,10.7443154989365,3238772.35394328,0.0,1.0
2005-02-08,28.45,28.77,28.44,28.6,1331700,10.6359003460245,10.7555308595826,10.6321618924758,10.6919771492549,3562168.10682712,0.0,1.0
2005-02-09,28.32,28.56,28.17,28.52,1210600,10.5873004498915,10.6770233350601,10.5312236466612,10.6620695208654,3238237.37337608,0.0,1.0
2005-02-10,28.19,28.5,28.18,28.31,1459900,10.5387005537586,10.654592613768,10.5349621002099,10.5835619963429,3905090.65041442,0.0,1.0
2005-02-11,28.47,28.65,28.15,28.25,1945400,10.6433772531219,10.7106694169983,10.5237467395638,10.5611312750507,5203755.97733834,0.0,1.0
2005-02-14,28.52,28.6,28.35,28.5,1111600,10.6620695208654,10.6919771492549,10.5985158105376,10.654592613768,2973421.99260269,0.0,1.0
2005-02-15,29.12,29.18,28.42,28.57,1885700,10.8863767337868,10.9088074550789,10.6246849853785,10.6807617886088,5044064.27802349,0.0,1.0
2005-02-16,28.86,29.25,28.8,29.12,962900,10.7891769415208,10.9349766299198,10.7667462202287,10.8863767337868,2575663.94087545,0.0,1.0
2005-02-17,28.43,28.93,28.43,28.86,1111900,10.6284234389271,10.8153461163617,10.6284234389271,10.7891769415208,2974224.46345354,0.0,1.0
2005-02-18,28.53,28.61,28.34,28.44,1117500,10.665807974414,10.6957156028036,10.5947773569889,10.6321618924758,2989203.91933567,0.0,1.0
2005-02-22,27.5,28.62,27.4,28.53,3357300,10.2807472588989,10.6994540563523,10.243362723412,10.665807974414,8980451.29162025,0.0,1.0
2005-02-23,26.62,27.54,26.27,27.54,5546300,9.95176334661416,10.2957010730937,9.82091747240999,10.2957010730937,14835813.5998312,0.0,1.0
2005-02-24,27.31,27.31,26.54,26.8,3014500,10.2097166414738,10.2097166414738,9.92185571822463,10.0190555104906,8063494.59940702,0.0,1.0
2005-02-25,27.43,27.53,27.06,27.35,1785500,10.2545780840581,10.291962619545,10.1162553027565,10.2246704556686,4776039.01384681,0.0,1.0
2005-02-28,27.32,27.59,27.06,27.45,1767300,10.2134550950225,10.3143933408371,10.1162553027565,10.2620549911555,4727355.7822299,0.0,1.0
2005-03-01,28.05,28.06,27.43,27.48,2229200,10.4863622040769,10.4901006576256,10.2545780840581,10.2732703518015,5962893.40222197,0.0,1.0
2005-03-02,28.0,28.05,27.75,28.05,1834100,10.4676699363334,10.4863622040769,10.3742085976162,10.4863622040769,4906039.29168104,0.0,1.0
2005-03-03,27.8,28.07,27.67,28.0,1893000,10.3929008653596,10.4938391111743,10.3443009692267,10.4676699363334,5063591.068727,0.0,1.0
2005-03-04,28.23,28.39,27.95,28.05,1236000,10.5536543679533,10.6134696247324,10.44897766859,10.4863622040769,3306179.90541287,0.0,1.0
2005-03-07,28.18,28.3,28.03,28.3,915300,10.5349621002099,10.5798235427942,10.4788852969795,10.5798235427942,2448338.56587734,0.0,1.0
2005-03-08,28.01,28.15,27.79,28.06,966500,10.4714083898821,10.5237467395638,10.3891624118109,10.4901006576256,2585293.59108539,0.0,1.0
2005-03-09,27.87,28.07,27.68,27.98,1491000,10.4190700402005,10.4938391111743,10.3480394227754,10.4601930292361,3988280.12861696,0.0,1.0
2005-03-10,28.25,28.3,27.8,27.8,1325400,10.5611312750507,10.5798235427942,10.3929008653596,10.3929008653596,3545316.21895972,0.0,1.0
2005-03-11,27.76,28.25,27.68,28.18,1366600,10.3779470511649,10.5611312750507,10.3480394227754,10.5349621002099,3655522.2158068,0.0,1.0
2005-03-14,28.0,28.03,27.69,27.77,1164000,10.4676699363334,10.4788852969795,10.351777876324,10.3816855047136,3113586.90121407,0.0,1.0
2005-03-15,27.74,28.1,27.64,28.0,1086300,10.3704701440675,10.5050544718204,10.3330856085806,10.4676699363334,2905746.95084951,0.0,1.0
2005-03-16,27.63,27.8,27.51,27.6,1210500,10.3293471550319,10.3929008653596,10.2844857124476,10.3181317943858,3237969.88309245,0.0,1.0
2005-03-17,27.65,27.85,27.53,27.73,880000,10.3368240621293,10.4115931331031,10.291962619545,10.3667316905188,2353914.4957632,0.0,1.0
2005-03-18,27.1,27.63,27.01,27.57,3019900,10.1312091169513,10.3293471550319,10.0975630350131,10.3069164337398,8077939.07472193,0.0,1.0
2005-03-21,26.9,27.24,26.9,27.23,1864400,10.0564400459775,10.183547466633,10.0564400459775,10.1798090130843,4987088.84761467,0.0,1.0
2005-03-22,26.48,26.88,26.48,26.78,2150400,9.89942499693249,10.0489631388801,9.89942499693249,10.0115786033932,5752111.05873772,0.0,1.0
2005-03-23,26.95,27.24,26.6,26.6,2438600,10.0751323137209,10.183547466633,9.94428643951678,9.94428643951678,6523018.0561002,0.0,1.0
2005-03-24,26.25,26.56,25.8,26.55,3988300,9.81344056531261,9.92933262532201,9.64521015562154,9.92559417177332,10668314.9811959,0.0,1.0
2005-03-28,26.38,26.62,25.7,25.7,2001300,9.86204046144558,9.95176334661416,9.60782562013463,9.60782562013463,5353283.04587603,0.0,1.0
2005-03-29,26.45,26.7,25.95,26.18,2532800,9.88820963628642,9.98167097500368,9.70128695885189,9.78727139047177,6774993.90326027,0.0,1.0
2005-03-30,26.55,26.93,26.31,26.56,2601800,9.92559417177332,10.0676554066236,9.83587128660475,9.92933262532201,6959562.1989508,0.0,1.0
2005-03-31,27.02,27.08,26.43,26.64,2297300,10.1013014885618,10.1237322098539,9.88073272918904,9.95924025371154,6145054.28536,0.0,1.0
2005-04-01,26.67,27.23,26.63,27.06,2843900,9.97045561435761,10.1798090130843,9.95550180016285,10.1162553027565,7607156.17556929,0.0,1.0
2005-04-04,26.63,26.75,26.25,26.74,2203000,9.95550180016285,10.0003632427471,9.81344056531261,9.99662478919844,5892810.94791629,0.0,1.0
2005-04-05,26.71,26.83,26.6,26.63,1525000,9.98540942855237,10.0302708711367,9.94428643951678,9.95550180016285,4079226.82504419,0.0,1.0
2005-04-06,26.97,27.03,26.69,26.9,1645600,10.0826092208183,10.1050399421105,9.97793252145499,10.0564400459775,4401820.1070772,0.0,1.0
2005-04-07,27.03,27.09,26.9,27.0,1111700,10.1050399421105,10.1274706634026,10.0564400459775,10.0938245814644,2973689.4828863,0.0,1.0
2005-04-08,26.85,27.14,26.82,27.06,885500,10.037747778234,10.1461629311461,10.026532417588,10.1162553027565,2368626.46136173,0.0,1.0
2005-04-11,26.95,27.13,26.88,26.88,704300,10.0751323137209,10.1424244775974,10.0489631388801,10.0489631388801,1883934.0674614,0.0,1.0
2005-04-12,27.24,27.3,26.8,26.84,1175800,10.183547466633,10.2059781879251,10.0190555104906,10.0340093246853,3145150.75467996,0.0,1.0
2005-04-13,26.94,27.25,26.85,27.07,882100,10.0713938601723,10.1872859201817,10.037747778234,10.1199937563052,2359531.79171899,0.0,1.0
2005-04-14,26.69,27.0,26.67,26.9,1272900,9.97793252145499,10.0938245814644,9.97045561435761,10.0564400459775,3404883.82006475,0.0,1.0
2005-04-15,26.38,26.85,26.32,26.63,1375100,9.86204046144558,10.037747778234,9.83960974015344,9.95550180016285,3678258.88991362,0.0,1.0
2005-04-18,26.28,26.6,26.25,26.25,1351100,9.82465592595868,9.94428643951678,9.81344056531261,9.81344056531261,3614061.22184735,0.0,1.0
2005-04-19,26.17,26.28,26.01,26.28,1333100,9.78353293692309,9.82465592595868,9.72371768014404,9.82465592595868,3565912.97079764,0.0,1.0
2005-04-20,25.9,26.28,25.8,26.12,1110600,9.68259469110844,9.82465592595868,9.64521015562154,9.76484066917963,2970747.08976661,0.0,1.0
2005-04-21,26.4,26.46,25.95,25.98,962200,9.86951736854297,9.89194808983511,9.70128695885189,9.71250231949796,2573791.50889017,0.0,1.0
2005-04-22,26.39,26.67,26.21,26.28,1468200,9.86577891499428,9.97045561435761,9.79848675111785,9.82465592595868,3927292.34395402,0.0,1.0
2005-04-25,26.81,26.9,26.36,26.41,1185200,10.0227939640393,10.0564400459775,9.8545635543482,9.87325582209166,3170294.84133925,0.0,1.0
2005-04-26,26.3,26.89,26.3,26.82,1327200,9.83213283305606,10.0527015924288,9.83213283305606,10.026532417588,3550131.04406469,0.0,1.0
2005-04-27,26.95,27.02,26.2,26.35,2083800,10.0751323137209,10.1013014885618,9.79474829756916,9.85082510079951,5573962.52985385,0.0,1.0
2005-04-28,26.63,26.84,26.43,26.55,1654900,10.0573746593647,10.1366855372643,9.98184048993646,10.0271609915934,4381857.93933462,0.2725,1.0
2005-04-29,26.75,26.87,26.6,26.68,2576000,10.1026951610216,10.1480156626785,10.0460445339504,10.0762582017217,6820754.15537253,0.0,1.0
2005-05-02,26.92,27.05,26.63,26.88,1115500,10.1668992050356,10.2159964151639,10.0573746593647,10.1517923711499,2953630.14763899,0.0,1.0
2005-05-03,27.09,27.11,26.79,26.79,1190200,10.2311032490495,10.2386566659923,10.1178019949072,10.1178019949072,3151421.42691165,0.0,1.0
2005-05-04,27.25,27.3,26.96,27.08,1091300,10.2915305845921,10.3104141269491,10.1820060389212,10.2273265405781,2889553.18701787,0.0,1.0
2005-05-05,27.02,27.3,26.76,27.2,790100,10.2046662897497,10.3104141269491,10.106471869493,10.272647042235,2092033.33003098,0.0,1.0
2005-05-06,27.04,27.28,26.98,27.01,774800,10.2122197066925,10.3028607100063,10.189559455864,10.2008895812782,2051521.86319201,0.0,1.0
2005-05-09,27.26,27.33,26.914,26.97,916700,10.2953072930635,10.3217442523634,10.1646331799527,10.1857827473926,2427245.85956134,0.0,1.0
2005-05-10,27.07,27.19,26.9,27.05,1219600,10.2235498321067,10.2688703337636,10.1593457880927,10.2159964151639,3229266.99064144,0.0,1.0
2005-05-11,27.19,27.23,26.82,27.0,914900,10.2688703337636,10.2839771676493,10.1291321203215,10.1971128728068,2422479.80463911,0.0,1.0
2005-05-12,26.85,27.25,26.76,27.15,932300,10.1404622457357,10.2915305845921,10.106471869493,10.253763499878,2468551.66888735,0.0,1.0
2005-05-13,26.4,26.78,26.23,26.77,1518400,9.97051036452224,10.1140252864358,9.90630632050827,10.1102485779644,4020432.10773201,0.0,1.0
2005-05-16,26.8,26.8,26.4,26.4,1035000,10.1215787033786,10.1215787033786,9.97051036452224,9.97051036452224,2740481.58028362,0.0,1.0
2005-05-17,27.0,27.0,26.56,26.69,1493900,10.1971128728068,10.1971128728068,10.0309377000648,10.0800349101931,3955560.80462386,0.0,1.0
2005-05-18,27.32,27.35,26.97,27.05,1333500,10.3179675438919,10.3292976693062,10.1857827473926,10.2159964151639,3530852.35488716,0.0,1.0
2005-05-19,27.02,27.14,26.8,27.0,1290400,10.2046662897497,10.2499867914066,10.1215787033786,10.1971128728068,3416731.81758256,0.0,1.0
2005-05-20,27.34,27.34,26.86,27.02,1503000,10.3255209608348,10.3255209608348,10.1442389542071,10.2046662897497,3979655.86006401,0.0,1.0
2005-05-23,27.1,27.34,27.01,27.34,1324700,10.2348799575209,10.3255209608348,10.2008895812782,10.3255209608348,3507551.64193402,0.0,1.0
2005-05-24,26.97,27.03,26.58,26.97,1747200,10.1857827473926,10.2084429982211,10.0384911170076,10.1857827473926,4626250.64451355,0.0,1.0
2005-05-25,26.76,26.99,26.57,26.95,1233800,10.106471869493,10.1933361643354,10.0347144085362,10.1782293304498,3266865.86836127,0.0,1.0
2005-05-26,26.78,26.91,26.61,26.81,906700,10.1140252864358,10.1631224965641,10.0498212424218,10.12535541185,2400767.77666005,0.0,1.0
2005-05-27,26.59,26.7,26.41,26.7,1104500,10.042267825479,10.0838116186645,9.97428707299365,10.0838116186645,2924504.25644759,0.0,1.0
2005-05-31,26.15,26.59,26.06,26.59,2181000,9.87609265273699,10.042267825479,9.8421022764943,10.042267825479,5774869.88077155,0.0,1.0
2005-06-01,26.03,26.32,25.92,26.1,2570800,9.83077215108007,9.94029669675096,9.78922835789456,9.85720911037994,6806985.55226387,0.0,1.0
2005-06-02,25.93,26.14,25.84,26.11,2026300,9.79300506636597,9.87231594426558,9.75901469012328,9.86098581885135,5365253.93828858,0.0,1.0
2005-06-03,25.82,26.0,25.82,25.93,2295900,9.75146127318046,9.81944202566584,9.75146127318046,9.79300506636597,6079103.05330738,0.0,1.0
2005-06-06,25.89,26.0,25.85,25.94,1289100,9.77789823248033,9.81944202566584,9.76279139859469,9.79678177483738,3413289.66680541,0.0,1.0
2005-06-07,24.48,25.35,23.99,24.0,7553600,9.24538233801153,9.57395597502419,9.06032362291244,9.06410033138385,20000484.7003191,0.0,1.0
2005-06-08,24.22,24.4,23.93,24.33,5615500,9.14718791775487,9.21516867024025,9.03766337208398,9.18873171094038,14868767.4532199,0.0,1.0
2005-06-09,24.01,24.2,23.95,24.03,2436200,9.06787703985526,9.13963450081205,9.0452167890268,9.07543045679808,6450590.55641249,0.0,1.0
2005-06-10,23.71,24.0,23.42,23.96,2738400,8.95457578571296,9.06410033138385,8.84505124004207,9.04899349749821,7250758.2216895,0.0,1.0
2005-06-13,24.07,24.61,23.83,23.86,3320400,9.09053729068372,9.29447954813986,8.99989628736988,9.01122641278411,8791782.64654463,0.0,1.0
2005-06-14,24.36,24.36,24.07,24.17,2230000,9.20006183635461,9.20006183635461,9.09053729068372,9.12830437539782,5904612.48698787,0.0,1.0
2005-06-15,24.07,24.48,24.06,24.48,1565300,9.09053729068372,9.24538233801153,9.08676058221231,9.24538233801153,4144614.31653907,0.0,1.0
2005-06-16,23.97,24.1,23.9,24.0,1737300,9.05277020596962,9.10186741609795,9.02633324666975,9.06410033138385,4600037.34244127,0.0,1.0
2005-06-17,24.15,24.21,23.86,24.14,2074600,9.120750958455,9.14341120928346,9.01122641278411,9.11697424998359,5493143.07870181,0.0,1.0
2005-06-20,24.0,24.35,24.0,24.35,1429300,9.06410033138385,9.1962851278832,9.06410033138385,9.1962851278832,3784512.38908151,0.0,1.0
2005-06-21,23.69,24.01,23.61,23.93,2672500,8.94702236877014,9.06787703985526,8.91680870099886,9.03766337208398,7076267.65537,0.0,1.0
2005-06-22,23.91,24.05,23.74,23.74,1844800,9.03010995514116,9.0829838737409,8.96590591112719,8.96590591112719,4884676.73363015,0.0,1.0
2005-06-23,23.34,23.81,23.26,23.8,2542600,8.8148375722708,8.99234287042706,8.78462390449952,8.98856616195565,6732317.35848222,0.0,1.0
2005-06-24,23.28,23.49,23.25,23.39,2006500,8.79217732144234,8.87148819934194,8.78084719602811,8.83372111462784,5312827.33414402,0.0,1.0
2005-06-27,23.2,23.37,23.01,23.31,1508600,8.76196365367105,8.82616769768502,8.69020619271427,8.80350744685656,3994483.58648875,0.0,1.0
2005-06-28,23.44,23.54,23.24,23.31,1503400,8.85260465698489,8.89037174169899,8.7770704875567,8.80350744685656,3980714.98338008,0.0,1.0
2005-06-29,23.1,23.44,22.9,23.44,2269000,8.72419656895696,8.85260465698489,8.64866239952876,8.85260465698489,6007877.0103029,0.0,1.0
2005-06-30,23.16,23.4,22.7,22.75,2953100,8.74685681978542,8.83749782309925,8.57312823010056,8.59201177245761,7819242.66158022,0.0,1.0
2005-07-01,23.17,23.5,23.05,23.32,1759700,8.75063352825683,8.87526490781335,8.70531302659991,8.80728415532798,4659348.24814016,0.0,1.0
2005-07-05,23.12,23.31,23.0116,23.1,1220400,8.73174998589978,8.80350744685656,8.69081046606969,8.72419656895696,3231385.23727354,0.0,1.0
2005-07-06,22.71,23.24,22.71,23.18,1898900,8.57690493857197,8.7770704875567,8.57690493857197,8.75441023672824,5027923.16212613,0.0,1.0
2005-07-07,22.68,22.76,22.5,22.61,1959100,8.56557481315774,8.59578848092902,8.49759406067236,8.53913785385787,5187321.2211919,0.0,1.0
2005-07-08,22.99,23.09,22.56,22.64,1653800,8.68265277577145,8.72041986048555,8.52025431150082,8.5504679792721,4378945.35021549,0.0,1.0
2005-07-11,23.03,23.09,22.75,23.08,2011700,8.69775960965709,8.72041986048555,8.59201177245761,8.71664315201414,5326595.93725269,0.0,1.0
2005-07-12,23.06,23.18,22.91,23.05,1320000,8.70908973507132,8.75441023672824,8.65243910800017,8.70531302659991,3495106.9429704,0.0,1.0
2005-07-13,23.19,23.24,23.08,23.1,993500,8.75818694519965,8.7770704875567,8.71664315201414,8.72419656895696,2630597.53624325,0.0,1.0
2005-07-14,23.33,23.42,23.2,23.29,1457800,8.81106086379938,8.84505124004207,8.76196365367105,8.79595402991374,3859974.92535019,0.0,1.0
2005-07-15,23.3,23.48,23.2,23.34,1677500,8.79973073838516,8.86771149087053,8.76196365367105,8.8148375722708,4441698.40669155,0.0,1.0
2005-07-18,23.33,23.45,23.25,23.26,1522700,8.81106086379938,8.8563813654563,8.78084719602811,8.78462390449952,4031817.68337957,0.0,1.0
2005-07-19,23.49,23.54,23.31,23.33,1719300,8.87148819934194,8.89037174169899,8.80350744685656,8.81106086379938,4552376.79321895,0.0,1.0
2005-07-20,23.23,23.49,23.2,23.37,1618500,8.77329377908529,8.87148819934194,8.76196365367105,8.82616769768502,4285477.71757393,0.0,1.0
2005-07-21,22.93,23.33,22.88,23.2,1408400,8.65999252494299,8.81106086379938,8.64110898258594,8.76196365367105,3729173.19581781,0.0,1.0
2005-07-22,22.93,23.04,22.76,22.97,1806000,8.65999252494299,8.7015363181285,8.59578848092902,8.67509935882863,4781941.77197314,0.0,1.0
2005-07-25,23.14,23.32,22.88,22.91,1851700,8.7393034028426,8.80728415532798,8.64110898258594,8.65243910800017,4902946.61083204,0.0,1.0
2005-07-26,23.05,23.19,22.95,23.16,1309700,8.70531302659991,8.75818694519965,8.66754594188581,8.74685681978542,3467834.51758207,0.0,1.0
2005-07-27,23.24,23.35,22.93,23.0,1489400,8.7770704875567,8.8186142807422,8.65999252494299,8.68642948424286,3943645.66731827,0.0,1.0
2005-07-28,22.87,23.22,22.8,23.03,1812700,8.74024757996045,8.87400738114043,8.71349561972445,8.80139491764273,4743166.4401648,0.2725,1.0
2005-07-29,22.71,22.98,22.67,22.91,1880900,8.67910024227817,8.78228637461702,8.6638134078576,8.75553441438102,4921620.65278644,0.0,1.0
2005-08-01,22.74,23.08,22.65,22.68,1839200,8.6905653680936,8.82050346066844,8.65616999064732,8.66763511646275,4812507.15328024,0.0,1.0
2005-08-02,22.61,22.75,22.52,22.75,1640300,8.64088315622675,8.69438707669874,8.60648777878047,8.69438707669874,4292059.31031187,0.0,1.0
2005-08-03,22.49,22.6,22.19,22.5,2119900,8.59502265296504,8.63706144762161,8.48037139481077,8.59884436157019,5546995.38616724,0.0,1.0
2005-08-04,22.42,22.52,22.22,22.5,1557300,8.56827069272905,8.60648777878047,8.4918365206262,8.59884436157019,4074878.96357292,0.0,1.0
2005-08-05,22.23,22.55,22.05,22.46,1412600,8.49565822923134,8.6179529045959,8.42686747433878,8.58355752714962,3696252.50365576,0.0,1.0
2005-08-08,22.15,22.4,22.09,22.22,1350500,8.4650845603902,8.56062727551876,8.44215430875935,8.4918365206262,3533759.7382041,0.0,1.0
2005-08-09,22.49,22.52,22.15,22.24,1996900,8.59502265296504,8.60648777878047,8.4650845603902,8.49947993783648,5225149.81208423,0.0,1.0
2005-08-10,22.6,22.89,22.51,22.61,2100500,8.63706144762161,8.74789099717074,8.60266607017533,8.64088315622675,5496232.75090537,0.0,1.0
2005-08-11,22.78,22.86,22.51,22.65,1915600,8.70585220251417,8.73642587135531,8.60266607017533,8.65616999064732,5012417.73750741,0.0,1.0
2005-08-12,22.68,22.8,22.57,22.7,1125800,8.66763511646275,8.71349561972445,8.62559632180618,8.67527853367303,2945802.82359879,0.0,1.0
2005-08-15,22.85,22.88,22.55,22.6,1061300,8.73260416275017,8.74406928856559,8.6179529045959,8.63706144762161,2777030.14450648,0.0,1.0
2005-08-16,22.73,22.95,22.6,22.85,1480800,8.68674365948846,8.77082124880159,8.63706144762161,8.73260416275017,3874706.71627739,0.0,1.0
2005-08-17,22.77,22.91,22.69,22.69,1211400,8.70203049390903,8.75553441438102,8.67145682506789,8.67145682506789,3169786.4101151,0.0,1.0
2005-08-18,22.66,22.84,22.65,22.69,831000,8.65999169925246,8.72878245414502,8.65616999064732,8.67145682506789,2174420.09807301,0.0,1.0
2005-08-19,22.66,22.88,22.62,22.8,1859600,8.65999169925246,8.74406928856559,8.64470486483189,8.71349561972445,4865886.41922572,0.0,1.0
2005-08-22,22.67,22.93,22.56,22.7,1092300,8.6638134078576,8.7631778315913,8.62177461320104,8.67527853367303,2858145.69569814,0.0,1.0
2005-08-23,22.58,22.76,22.44,22.7,1321800,8.62941803041132,8.69820878530389,8.57591410993933,8.67527853367303,3458662.43758473,0.0,1.0
2005-08-24,22.54,22.71,22.37,22.52,1150000,8.61413119599075,8.67910024227817,8.54916214970333,8.60648777878047,3009125.28614195,0.0,1.0
2005-08-25,22.35,22.6,22.24,22.49,1049500,8.54151873249305,8.63706144762161,8.49947993783648,8.59502265296504,2746153.90243998,0.0,1.0
2005-08-26,22.4,22.51,22.23,22.28,1029000,8.56062727551876,8.60266607017533,8.49565822923134,8.51476677225705,2692512.97342615,0.0,1.0
2005-08-29,22.81,22.92,22.31,22.41,1389200,8.7173173283296,8.75935612298616,8.52623189807248,8.5644489841239,3635023.34565948,0.0,1.0
2005-08-30,22.55,22.73,22.28,22.68,1750000,8.6179529045959,8.68674365948846,8.51476677225705,8.66763511646275,4579103.69630297,0.0,1.0
2005-08-31,22.83,22.85,22.37,22.5,1610900,8.72496074553988,8.73260416275017,8.54916214970333,8.59884436157019,4215130.36821398,0.0,1.0
2005-09-01,23.05,23.2,22.8428,22.92,2900200,8.80903833485301,8.86636396393015,8.72985253255446,8.75935612298616,7588752.30858165,0.0,1.0
2005-09-02,23.39,23.44,22.98,23.07,2086800,8.93897642742785,8.95808497045356,8.78228637461702,8.8166817520633,5460384.91054002,0.0,1.0
2005-09-06,23.2,23.63,23.13,23.39,2745900,8.86636396393015,9.03069743395126,8.83961200369415,8.93897642742785,7185006.1941019,0.0,1.0
2005-09-07,23.07,23.15,22.91,23.1,1529200,8.8166817520633,8.84725542090443,8.75553441438102,8.82814687787872,4001351.64136372,0.0,1.0
2005-09-08,22.96,23.09,22.87,22.99,1379400,8.77464295740673,8.82432516927358,8.74024757996045,8.78610808322216,3609380.36496018,0.0,1.0
2005-09-09,23.03,23.1,22.87,22.91,1205100,8.80139491764273,8.82814687787872,8.74024757996045,8.75553441438102,3153301.63680841,0.0,1.0
2005-09-12,22.9,23.05,22.75,22.92,1904100,8.75171270577588,8.80903833485301,8.69438707669874,8.75935612298616,4982326.48464599,0.0,1.0
2005-09-13,22.62,22.84,22.56,22.8,2525500,8.64470486483189,8.72878245414502,8.62177461320104,8.71349561972445,6608300.79143609,0.0,1.0
2005-09-14,22.58,22.69,22.49,22.63,1766300,8.62941803041132,8.67145682506789,8.59502265296504,8.64852657343704,4621754.77644568,0.0,1.0
2005-09-15,22.55,22.77,22.49,22.56,1688300,8.6179529045959,8.70203049390903,8.59502265296504,8.62177461320104,4417657.58312475,0.0,1.0
2005-09-16,22.7,22.77,22.44,22.73,2695800,8.67527853367303,8.70203049390903,8.57591410993933,8.68674365948846,7053912.99685346,0.0,1.0
2005-09-19,22.5,22.69,22.35,22.56,1642900,8.59884436157019,8.67145682506789,8.54151873249305,8.62177461320104,4298862.55008923,0.0,1.0
2005-09-20,22.06,22.5,22.06,22.44,1848100,8.43068918294392,8.59884436157019,8.43068918294392,8.57591410993933,4835795.1663643,0.0,1.0
2005-09-21,23.03,23.52,22.92,23.13,6205700,8.80139491764273,8.9886586392947,8.75935612298616,8.83961200369415,16238025.0332271,0.0,1.0
2005-09-22,22.81,23.03,22.6,23.02,2505900,8.7173173283296,8.80139491764273,8.63706144762161,8.79757320903758,6557014.83003749,0.0,1.0
2005-09-23,23.18,23.3,22.93,22.94,2893200,8.85872054671986,8.90458104998157,8.7631778315913,8.76699954019645,7570435.89379643,0.0,1.0
2005-09-26,23.15,23.39,23.07,23.29,1753200,8.84725542090443,8.93897642742785,8.8166817520633,8.90075934137643,4587476.9144905,0.0,1.0
2005-09-27,23.33,23.44,23.12,23.25,1826000,8.91604617579699,8.95808497045356,8.83579029508901,8.88547250695586,4777967.6282567,0.0,1.0
2005-09-28,24.02,24.04,23.44,23.47,3131300,9.17974406955181,9.1873874867621,8.95808497045356,8.96955009626899,8193455.659562,0.0,1.0
2005-09-29,24.34,24.4,23.71,23.91,2641100,9.30203874491637,9.32496899654722,9.0612711027924,9.13770527489525,6910783.29846044,0.0,1.0
2005-09-30,24.75,24.76,24.33,24.34,3177200,9.4587287977272,9.46255050633235,9.29821703631123,9.30203874491637,8313559.00793932,0.0,1.0
2005-10-03,24.74,24.91,24.35,24.75,2915400,9.45490708912206,9.51987613540948,9.30586045352151,9.4587287977272,7628525.09497239,0.0,1.0
2005-10-04,24.75,24.96,24.72,24.87,2227500,9.4587287977272,9.53898467843519,9.44726367191178,9.50458930098891,5828544.84772278,0.0,1.0
2005-10-05,24.37,24.76,24.3,24.65,1789600,9.3135038707318,9.46255050633235,9.2867519104958,9.42051171167578,4682722.2713736,0.0,1.0
2005-10-06,24.01,24.45,23.84,24.35,2562600,9.17592236094667,9.34407753957293,9.11095331465925,9.30586045352151,6705377.78979771,0.0,1.0
2005-10-07,24.24,24.32,23.97,24.13,2031200,9.26382165886494,9.29439532770608,9.1606355265261,9.22178286420838,5314900.24453177,0.0,1.0
2005-10-10,24.04,24.3,23.9,24.17,1330700,9.1873874867621,9.2867519104958,9.13388356629011,9.23706969862895,3481950.45066878,0.0,1.0
2005-10-11,23.9,24.12,23.8,24.05,1628700,9.13388356629011,9.21796115560324,9.09566648023868,9.19120919536724,4261706.39438208,0.0,1.0
2005-10-12,23.84,24.13,23.7501,23.98,1432600,9.11095331465925,9.22178286420838,9.07659615429902,9.16445723513125,3748585.11732779,0.0,1.0
2005-10-13,23.77,23.94,23.6,23.77,1192200,9.08420135442326,9.14917040071068,9.01923230813584,9.08420135442326,3119547.10098994,0.0,1.0
2005-10-14,24.02,24.1,23.561,23.77,1029900,9.17974406955181,9.21031773839295,9.00432764457578,9.08420135442326,2694867.94104139,0.0,1.0
2005-10-17,23.83,23.99,23.62,23.98,2203500,9.10713160605411,9.16827894373639,9.02687572534612,9.16445723513125,5765745.71131634,0.0,1.0
2005-10-18,23.9,23.949,23.69,23.83,1105600,9.13388356629011,9.1526099384553,9.05362768558212,9.10713160605411,2892946.88379004,0.0,1.0
2005-10-19,23.82,23.9,23.31,23.9,1641500,9.10330989744897,9.13388356629011,8.90840275858671,9.13388356629011,4295199.26713219,0.0,1.0
2005-10-20,23.39,23.97,23.31,23.94,1810000,8.93897642742785,9.1606355265261,8.90840275858671,9.14917040071068,4736101.53731907,0.0,1.0
2005-10-21,23.35,23.64,23.3,23.47,1906400,8.92368959300728,9.03451914255641,8.90458104998157,8.96955009626899,4988344.73521828,0.0,1.0
2005-10-24,23.42,23.57,23.14,23.46,1699900,8.95044155324328,9.00776718232041,8.84343371229929,8.96572838766385,4448010.49905453,0.0,1.0
2005-10-25,23.38,23.46,23.24,23.42,1356300,8.93515471882271,8.96572838766385,8.88165079835071,8.95044155324328,3548936.19616898,0.0,1.0
2005-10-26,23.45,23.64,23.41,23.41,1513500,8.9619066790587,9.03451914255641,8.94661984463813,8.94661984463813,3960270.53963117,0.0,1.0
2005-10-27,23.33,23.52,23.25,23.39,898600,8.91604617579699,8.9886586392947,8.88547250695586,8.93897642742785,2351304.33228449,0.0,1.0
2005-10-28,23.37,23.39,23.0,23.15,1571600,9.03547456970769,9.0432071110596,8.89242255469734,8.95041661483667,4064899.05058614,0.2725,1.0
2005-10-31,23.27,23.54,23.14,23.38,2727800,8.99681186294814,9.10120117119893,8.94655034416072,9.03934084038365,7055377.72345945,0.0,1.0
2005-11-01,23.3,23.41,23.12,23.18,1773200,9.00841067497601,9.05093965241151,8.93881780280881,8.96201542686454,4586331.76158013,0.0,1.0
2005-11-02,23.3,23.36,23.06,23.3,1390400,9.00841067497601,9.03160829903174,8.91562017875308,9.00841067497601,3596230.36391891,0.0,1.0
2005-11-03,23.26,23.42,23.16,23.35,1037200,8.99294559227218,9.05480592308747,8.95428288551263,9.02774202835578,2682688.53096713,0.0,1.0
2005-11-04,23.29,23.37,23.12,23.25,2365900,9.00454440430005,9.03547456970769,8.93881780280881,8.98907932159623,6119333.58601536,0.0,1.0
2005-11-07,23.49,23.5,23.16,23.3,1851800,9.08186981781916,9.08573608849511,8.95428288551263,9.00841067497601,4789628.44354506,0.0,1.0
2005-11-08,23.16,23.44,23.06,23.35,1857000,8.95428288551263,9.06253846443938,8.91562017875308,9.02774202835578,4803078.09680482,0.0,1.0
2005-11-09,23.3,23.42,23.11,23.21,1903700,9.00841067497601,9.05480592308747,8.93495153213285,8.97361423889241,4923866.32896464,0.0,1.0
2005-11-10,23.47,23.52,23.13,23.3,1488200,9.07413727646725,9.09346862984702,8.94268407348476,9.00841067497601,3849187.30407374,0.0,1.0
2005-11-11,23.42,23.54,23.33,23.53,787400,9.05480592308747,9.10120117119893,9.02000948700387,9.09733490052298,2036587.88014223,0.0,1.0
2005-11-14,23.05,23.38,22.98,23.34,1685000,8.91175390807712,9.03934084038365,8.88469001334543,9.02387575767983,4358204.95052026,0.0,1.0
2005-11-15,22.91,23.2,22.88,23.02,2316100,8.85762611861375,8.96974796821645,8.84602730658588,8.90015509604926,5990527.2913353,0.0,1.0
2005-11-16,22.52,23.0,22.44,22.89,2070500,8.70684156225149,8.89242255469734,8.67591139684384,8.84989357726183,5355289.82198943,0.0,1.0
2005-11-17,22.76,22.79,22.5,22.53,1384300,8.79963205847442,8.81123087050228,8.69910902089958,8.71070783292744,3580452.8860565,0.0,1.0
2005-11-18,22.75,22.9,22.65,22.9,1673800,8.79576578779846,8.85375984793779,8.75710308103891,8.85375984793779,4329236.46657615,0.0,1.0
2005-11-21,22.65,23.0,22.65,22.75,2291000,8.75710308103891,8.89242255469734,8.75710308103891,8.79576578779846,5925606.84963912,0.0,1.0
2005-11-22,22.03,22.37,21.9,22.27,4791100,8.51739429912967,8.64884750211216,8.46713278034225,8.6101847953526,12392044.9486277,0.0,1.0
2005-11-23,21.94,22.03,21.79,21.93,2632000,8.48259786304608,8.51739429912967,8.42460380290674,8.47873159237012,6807593.72686607,0.0,1.0
2005-11-25,21.94,21.99,21.84,21.96,1085400,8.48259786304608,8.50192921642585,8.44393515628652,8.49033040439799,2807356.47079804,0.0,1.0
2005-11-28,21.8,22.04,21.68,22.0,2278300,8.4284700735827,8.52126056980563,8.38207482547124,8.50579548710181,5892758.65802392,0.0,1.0
2005-11-29,21.78,21.96,21.77,21.96,1709800,8.42073753223079,8.49033040439799,8.41687126155483,8.49033040439799,4422349.45068222,0.0,1.0
2005-11-30,21.5,21.88,21.47,21.8,5102700,8.31248195330404,8.45940023899034,8.30088314127617,8.4284700735827,13197989.5555013,0.0,1.0
2005-12-01,21.51,21.72,21.47,21.59,3086400,8.31634822398,8.39753990817506,8.30088314127617,8.34727838938764,7982886.50402714,0.0,1.0
2005-12-02,21.4,21.55,21.33,21.54,2229200,8.27381924654449,8.33181330668382,8.2467553518128,8.32794703600786,5765762.89359036,0.0,1.0
2005-12-05,21.23,21.422,21.14,21.35,2377000,8.20809264505325,8.28232504203159,8.17329620896965,8.25448789316471,6148043.4227814,0.0,1.0
2005-12-06,20.7,20.89,20.45,20.59,8164500,8.00318029922761,8.07663944207076,7.90652353232873,7.9606513217921,21117248.8537227,0.0,1.0
2005-12-07,20.31,20.71,20.22,20.52,4601600,7.85239574286535,8.00704656990357,7.81759930678175,7.93358742706041,11901908.5461804,0.0,1.0
2005-12-08,20.15,20.4,20.0,20.31,4537200,7.79053541205006,7.88719217894895,7.73254135191073,7.85239574286535,11735339.7635018,0.0,1.0
2005-12-09,20.13,20.36,20.06,20.12,2424200,7.78280287069815,7.87172709624513,7.75573897596647,7.7789366000222,6270124.89083159,0.0,1.0
2005-12-12,20.05,20.13,19.99,20.09,2465300,7.75187270529051,7.78280287069815,7.72867508123478,7.76733778799433,6376428.88101935,0.0,1.0
2005-12-13,20.19,20.25,20.01,20.1,3537100,7.80600049475389,7.82919811880962,7.73640762258669,7.77120405867029,9148609.33559953,0.0,1.0
2005-12-14,20.27,20.42,20.101,20.12,2798600,7.83693066016153,7.89492472030086,7.77159068573788,7.7789366000222,7238499.92553472,0.0,1.0
2005-12-15,20.36,20.42,20.17,20.28,2593200,7.87172709624513,7.89492472030086,7.79826795340198,7.84079693083748,6707238.62177397,0.0,1.0
2005-12-16,20.51,20.59,20.31,20.37,3459700,7.92972115638446,7.9606513217921,7.85239574286535,7.87559336692108,8948416.41977148,0.0,1.0
2005-12-19,20.6,20.67,20.5,20.51,2666200,7.96451759246806,7.99158148719974,7.9258548857085,7.92972115638446,6896051.06176683,0.0,1.0
2005-12-20,20.73,20.8,20.5101,20.55,3371500,8.01477911125548,8.04184300598716,7.92975981909122,7.94518623908828,8720289.60871161,0.0,1.0
2005-12-21,20.94,21.0,20.73,20.8,3066600,8.09597079545054,8.11916841950627,8.01477911125548,8.04184300598716,7931674.3627688,0.0,1.0
2005-12-22,20.6,20.79,20.25,20.25,4196600,7.96451759246806,8.03797673531121,7.82919811880962,7.82919811880962,10854387.4749871,0.0,1.0
2005-12-23,20.35,20.58,20.25,20.46,2698500,7.86786082556917,7.95678505111615,7.82919811880962,7.91038980300468,6979594.10028423,0.0,1.0
2005-12-27,20.18,20.34,20.15,20.33,3295500,7.80213422407793,7.86399455489322,7.79053541205006,7.86012828421726,8523717.75337657,0.0,1.0
2005-12-28,20.23,20.34,20.15,20.15,1961300,7.82146557745771,7.86399455489322,7.79053541205006,7.79053541205006,5072847.10353435,0.0,1.0
2005-12-29,20.26,20.33,20.15,20.15,2551000,7.83306438948557,7.86012828421726,7.79053541205006,7.79053541205006,6598089.51262741,0.0,1.0
2005-12-30,20.28,20.35,20.18,20.26,2693900,7.84079693083748,7.86786082556917,7.80213422407793,7.83306438948557,6967696.3300929,0.0,1.0
2006-01-03,20.52,20.55,20.28,20.45,2373700,7.93358742706041,7.94518623908828,7.84079693083748,7.90652353232873,6139508.06590501,0.0,1.0
2006-01-04,20.59,20.75,20.48,20.52,3234400,7.9606513217921,8.02251165260739,7.91812234435659,7.93358742706041,8365684.32757432,0.0,1.0
2006-01-05,20.48,20.74,20.47,20.65,2468300,7.91812234435659,8.01864538193143,7.91425607368064,7.98384894584783,6384188.29636152,0.0,1.0
2006-01-06,20.43,20.69,20.35,20.6,2659600,7.89879099097681,7.99931402855166,7.86786082556917,7.96451759246806,6878980.34801406,0.0,1.0
2006-01-09,20.56,20.69,20.36,20.4,2662500,7.94905250976423,7.99931402855166,7.87172709624513,7.88719217894895,6886481.11617816,0.0,1.0
2006-01-10,20.35,20.65,20.33,20.5,2836600,7.86786082556917,7.98384894584783,7.86012828421726,7.9258548857085,7336785.85320224,0.0,1.0
2006-01-11,20.24,20.45,20.22,20.36,2194400,7.82533184813366,7.90652353232873,7.81759930678175,7.87172709624513,5675753.67562117,0.0,1.0
2006-01-12,20.39,20.42,20.2,20.2,4124400,7.88332590827299,7.89492472030086,7.80986676542984,7.80986676542984,10667644.2124189,0.0,1.0
2006-01-13,20.52,20.56,20.4,20.45,3334800,7.93358742706041,7.94905250976423,7.88719217894895,7.90652353232873,8625366.09435903,0.0,1.0
2006-01-17,20.55,20.61,20.4,20.43,2291500,7.94518623908828,7.96838386314401,7.88719217894895,7.89879099097681,5926900.08552948,0.0,1.0
2006-01-18,20.65,20.73,20.5,20.55,2464400,7.98384894584783,8.01477911125548,7.9258548857085,7.94518623908828,6374101.0564167,0.0,1.0
2006-01-19,20.78,20.83,20.64,20.66,3160900,8.03411046463525,8.05344181801503,7.97998267517188,7.98771521652379,8175578.6516911,0.0,1.0
2006-01-20,20.72,20.82,20.68,20.8,2236800,8.01091284057952,8.04957554733907,7.9954477578757,8.04184300598716,5785420.07912387,0.0,1.0
2006-01-23,20.87,20.9,20.7,20.75,2533600,8.06890690071885,8.08050571274672,8.00318029922761,8.02251165260739,6553084.90364281,0.0,1.0
2006-01-24,21.11,21.18,20.82,20.94,3242000,8.16169739694178,8.18876129167347,8.04957554733907,8.09597079545054,8385341.51310783,0.0,1.0
2006-01-25,21.18,21.21,21.03,21.2,2604900,8.18876129167347,8.20036010370133,8.13076723153414,8.19649383302538,6737500.34160844,0.0,1.0
2006-01-26,20.43,21.14,20.37,21.09,4454100,8.0041468668966,8.28231349810054,7.98063982763993,8.26272429871998,11368764.7807095,0.2725,1.0
2006-01-27,20.81,20.81,20.41,20.58,1972900,8.15302478218885,8.15302478218885,7.99631118714438,8.06291446503828,5035683.08656332,0.0,1.0
2006-01-30,20.78,20.89,20.62,20.76,1792600,8.14127126256052,8.18436750119775,8.07858582454273,8.13343558280829,4575480.51141639,0.0,1.0
2006-01-31,20.73,20.83,20.5,20.67,2509400,8.12168206317996,8.16086046194107,8.03157174602938,8.09817502392328,6405060.13352019,0.0,1.0
2006-02-01,20.98,21.03,20.65,20.65,2333700,8.21962806008275,8.23921725946331,8.09033934417106,8.09033934417106,5956598.7222428,0.0,1.0
2006-02-02,20.74,20.95,20.65,20.95,2337900,8.12559990305607,8.20787454045442,8.09033934417106,8.20787454045442,5967318.91534106,0.0,1.0
2006-02-03,21.15,21.3,20.85,20.9,5052200,8.28623133797666,8.34499893611833,8.1686961416933,8.18828534107386,12895371.3264409,0.0,1.0
2006-02-06,20.89,21.18,20.76,21.1,2787400,8.18436750119775,8.29798485760499,8.13343558280829,8.2666421385961,7114634.81954817,0.0,1.0
2006-02-07,20.66,20.9,20.47,20.82,2361900,8.09425718404717,8.18828534107386,8.01981822640105,8.15694262206496,6028577.16161686,0.0,1.0
2006-02-08,20.64,20.71,20.5,20.65,1436500,8.08642150429495,8.11384638342773,8.03157174602938,8.09033934417106,3666561.28229926,0.0,1.0
2006-02-09,20.57,20.73,20.41,20.63,1962800,8.05899662516217,8.12168206317996,7.99631118714438,8.08250366441884,5009903.57458892,0.0,1.0
2006-02-10,20.47,20.71,20.37,20.5,2544100,8.01981822640105,8.11384638342773,7.98063982763993,8.03157174602938,6493629.34792728,0.0,1.0
2006-02-13,20.45,20.58,20.26,20.39,1532100,8.01198254664882,8.06291446503828,7.9375435890027,7.98847550739215,3910573.29663119,0.0,1.0
2006-02-14,20.51,20.59,20.36,20.47,1593100,8.03548958590549,8.06683230491439,7.97672198776382,8.01981822640105,4066271.33924884,0.0,1.0
2006-02-15,20.6,20.67,20.35,20.51,1708500,8.0707501447905,8.09817502392328,7.9728041478877,8.03548958590549,4360821.40675829,0.0,1.0
2006-02-16,20.6,20.63,20.52,20.6,1689500,8.0707501447905,8.08250366441884,8.03940742578161,8.0707501447905,4312325.29512329,0.0,1.0
2006-02-17,20.61,20.71,20.48,20.58,1455500,8.07466798466661,8.11384638342773,8.02373606627716,8.06291446503828,3715057.39393427,0.0,1.0
2006-02-21,20.57,20.77,20.46,20.65,1536600,8.05899662516217,8.1373534226844,8.01590038652493,8.09033934417106,3922059.21780789,0.0,1.0
2006-02-22,20.93,21.09,20.64,20.67,1876000,8.20003886070219,8.26272429871998,8.08642150429495,8.09817502392328,4788352.91722479,0.0,1.0
2006-02-23,20.63,21.02,20.53,20.9,2126500,8.08250366441884,8.2352994195872,8.04332526565772,8.18828534107386,5427735.86272842,0.0,1.0
2006-02-24,20.95,21.06,20.69,20.75,2118000,8.20787454045442,8.25097077909165,8.10601070367551,8.12951774293218,5406040.23383907,0.0,1.0
2006-02-27,21.39,21.4,21.16,21.2,2440300,8.38025949500334,8.38417733487945,8.29014917785277,8.30582053735721,6228687.43278447,0.0,1.0
2006-02-28,21.03,21.3999,20.95,21.39,2429500,8.23921725946331,8.38413815648069,8.20787454045442,8.38025949500334,6201121.22196036,0.0,1.0
2006-03-01,21.35,21.37,21.1,21.14,2035500,8.36458813549889,8.37242381525112,8.2666421385961,8.28231349810054,5195465.01226603,0.0,1.0
2006-03-02,21.07,21.45,20.96,21.41,2716200,8.25488861896776,8.40376653426001,8.21179238033053,8.38809517475556,6932902.02226331,0.0,1.0
2006-03-03,21.12,21.28,20.96,21.01,1597900,8.27447781834832,8.33716325636611,8.21179238033053,8.23138157971109,4078522.98850399,0.0,1.0
2006-03-06,20.81,21.2,20.72,21.13,2113400,8.15302478218885,8.30582053735721,8.11776422330384,8.27839565822443,5394299.06996955,0.0,1.0
2006-03-07,20.77,20.91,20.66,20.8,1510000,8.1373534226844,8.19220318094997,8.09425718404717,8.14910694231274,3854164.66151889,0.0,1.0
2006-03-08,20.75,20.89,20.5,20.73,2152700,8.12951774293218,8.18436750119775,8.03157174602938,8.12168206317996,5494609.44824617,0.0,1.0
2006-03-09,20.76,20.91,20.72,20.75,1750000,8.13343558280829,8.19220318094997,8.11776422330384,8.12951774293218,4466747.12427686,0.0,1.0
2006-03-10,20.82,20.91,20.69,20.8,1910800,8.15694262206496,8.19220318094997,8.10601070367551,8.14910694231274,4877177.3743247,0.0,1.0
2006-03-13,20.97,21.11,20.67,21.02,2938200,8.21571022020664,8.27055997847221,8.09817502392328,8.2352994195872,7499540.80031444,0.0,1.0
2006-03-14,20.75,20.89,20.52,20.78,2849500,8.12951774293218,8.18436750119775,8.03940742578161,8.14127126256052,7273140.5317868,0.0,1.0
2006-03-15,20.41,20.99,20.31,20.69,3677100,7.99631118714438,8.22354589995886,7.95713278838326,8.10601070367551,9385529.05753053,0.0,1.0
2006-03-16,19.5,19.5,18.85,19.05,24235800,7.63978775841819,7.63978775841819,7.38512816647092,7.46348496399316,61860108.5454566,0.0,1.0
2006-03-17,19.64,19.74,19.33,19.53,6982300,7.69463751668376,7.73381591544488,7.57318448052429,7.65154127804653,17821810.540479,0.0,1.0
2006-03-20,19.75,19.75,19.5,19.64,3982700,7.73773375532099,7.73773375532099,7.63978775841819,7.69463751668376,10165550.7267757,0.0,1.0
2006-03-21,19.99,20.01,19.62,19.75,4929500,7.83176191234767,7.8395975920999,7.68680183693154,7.73773375532099,12582188.5423559,0.0,1.0
2006-03-22,20.26,20.39,19.85,19.88,5187100,7.9375435890027,7.98847550739215,7.77691215408211,7.78866567371044,13239693.7190494,0.0,1.0
2006-03-23,20.54,20.62,20.26,20.42,3924100,8.04724310553383,8.07858582454273,7.9375435890027,8.00022902702049,10015978.5087856,0.0,1.0
2006-03-24,20.89,20.9,20.6,20.6,4592800,8.18436750119775,8.18828534107386,8.0707501447905,8.0707501447905,11722786.395645,0.0,1.0
2006-03-27,21.08,21.1,20.82,20.93,4905500,8.25880645884387,8.2666421385961,8.15694262206496,8.20003886070219,12520930.2960801,0.0,1.0
2006-03-28,20.93,21.21,20.83,21.12,4231300,8.20003886070219,8.30973837723333,8.16086046194107,8.27447781834832,10800084.0611158,0.0,1.0
2006-03-29,21.32,21.41,20.99,21.05,3554300,8.35283461587056,8.38809517475556,8.22354589995886,8.24705293921554,9072091.0307527,0.0,1.0
2006-03-30,21.28,21.35,21.05,21.17,4965800,8.33716325636611,8.36458813549889,8.24705293921554,8.29406701772888,12674841.639848,0.0,1.0
2006-03-31,21.46,21.59,21.3,21.35,4025200,8.40768437413612,8.45861629252558,8.34499893611833,8.36458813549889,10274028.8712224,0.0,1.0
2006-04-03,21.65,21.71,21.44,21.46,3746900,8.48212333178225,8.50563037103892,8.3998486943839,8.40768437413612,9563688.45711597,0.0,1.0
2006-04-04,21.61,21.64,21.41,21.61,4056400,8.4664519722778,8.47820549190614,8.38809517475556,8.4664519722778,10353664.5913809,0.0,1.0
2006-04-05,21.76,21.81,21.51,21.61,2772100,8.52521957041948,8.54480876980004,8.42727357351668,8.4664519722778,7075582.68754736,0.0,1.0
2006-04-06,21.69,21.75,21.51,21.75,2755600,8.4977946912867,8.52130173054337,8.42727357351668,8.52130173054337,7033467.64323275,0.0,1.0
2006-04-07,21.54,21.71,21.53,21.69,2597200,8.43902709314502,8.50563037103892,8.43510925326891,8.4977946912867,6629163.21781249,0.0,1.0
2006-04-10,21.56,21.58,21.4,21.46,2459900,8.44686277289724,8.45469845264947,8.38417733487945,8.40768437413612,6278715.00057637,0.0,1.0
2006-04-11,21.55,21.88,21.47,21.51,3948300,8.44294493302113,8.57223364893282,8.41160221401224,8.42727357351668,10077747.240447,0.0,1.0
2006-04-12,21.23,21.51,21.17,21.51,2568500,8.31757405698555,8.42727357351668,8.29406701772888,8.42727357351668,6555908.56497435,0.0,1.0
2006-04-13,21.19,21.39,21.04,21.23,2369500,8.3019026974811,8.38025949500334,8.24313509933942,8.31757405698555,6047975.60627087,0.0,1.0
2006-04-17,21.33,21.46,21.19,21.2,1823000,8.35675245574667,8.40768437413612,8.3019026974811,8.30582053735721,4653074.2900324,0.0,1.0
2006-04-18,21.4,21.53,21.24,21.25,2734700,8.38417733487945,8.43510925326891,8.32149189686166,8.32540973673777,6980121.92043424,0.0,1.0
2006-04-19,21.51,21.52,21.3,21.35,2037500,8.42727357351668,8.4311914133928,8.34499893611833,8.36458813549889,5200569.86612234,0.0,1.0
2006-04-20,21.71,21.72,21.37,21.43,2764500,8.50563037103892,8.50954821091503,8.37242381525112,8.39593085450779,7056184.24289336,0.0,1.0
2006-04-21,21.82,21.85,21.6,21.85,2543900,8.54872660967615,8.56048012930449,8.46253413240169,8.56048012930449,6493118.86254166,0.0,1.0
2006-04-24,22.27,22.36,21.8,21.8,3712600,8.72502940410119,8.76028996298619,8.54089092992393,8.54089092992393,9476140.21348014,0.0,1.0
2006-04-25,22.35,22.4,22.17,22.24,2675100,8.75637212311008,8.77596132249064,8.68585100534007,8.71327588447285,6827997.27551601,0.0,1.0
2006-04-26,22.45,22.69,22.39,22.4,2858700,8.7955505218712,8.88957867889789,8.77204348261453,8.77596132249064,7296622.85952586,0.0,1.0
2006-04-27,22.59,22.77,22.3,22.45,2541700,8.92092139790678,8.99200443693393,8.8063987239186,8.86563458977456,6436218.9104673,0.18,1.0
2006-04-28,22.68,22.73,22.5,22.56,3039900,8.95646291742035,8.97620820603901,8.88537987839321,8.90907422473559,7697785.68120925,0.0,1.0
2006-05-01,22.72,22.89,22.5548,22.68,2534800,8.97225914831528,9.03939312961869,8.90702071471925,8.95646291742035,6418746.38794999,0.0,1.0
2006-05-02,23.06,23.18,22.5501,22.78,2992700,9.10652711092211,9.15391580360687,8.9051646575891,8.99595349465766,7578263.49819234,0.0,1.0
2006-05-03,22.88,23.06,22.79,23.0,2157500,9.03544407189496,9.10652711092211,8.99990255238139,9.08283276457973,5463328.59870685,0.0,1.0
2006-05-04,22.87,23.0,22.84,22.88,1250300,9.03149501417123,9.08283276457973,9.01964784100004,9.03544407189496,3166071.72512778,0.0,1.0
2006-05-05,23.0,23.08,22.87,22.88,2758600,9.08283276457973,9.11442522636957,9.03149501417123,9.03544407189496,6985463.8574242,0.0,1.0
2006-05-08,23.04,23.18,22.8,23.03,1672500,9.09862899547465,9.15391580360687,9.00385161010512,9.09467993775092,4235187.52321539,0.0,1.0
2006-05-09,23.26,23.28,22.95,23.2,2494300,9.18550826539671,9.19340638084418,9.06308747596107,9.16181391905433,6316190.27752236,0.0,1.0
2006-05-10,23.09,23.28,22.95,23.17,1361200,9.1183742840933,9.19340638084418,9.06308747596107,9.14996674588314,3446898.21022469,0.0,1.0
2006-05-11,22.93,23.08,22.88,23.07,1405500,9.05518936051361,9.11442522636957,9.03544407189496,9.11047616864584,3559076.86928504,0.0,1.0
2006-05-12,22.75,22.93,22.72,22.91,1834600,8.98410632148647,9.05518936051361,8.97225914831528,9.04729124506615,4645665.18988996,0.0,1.0
2006-05-15,22.8,22.8,22.56,22.75,2109700,9.00385161010512,9.00385161010512,8.90907422473559,8.98410632148647,5342287.06590583,0.0,1.0
2006-05-16,22.61,22.78,22.51,22.77,2279500,8.92881951335424,8.99595349465766,8.88932893611694,8.99200443693393,5772263.05480986,0.0,1.0
2006-05-17,22.45,22.6,22.23,22.52,3101800,8.86563458977456,8.92487045563051,8.77875531985249,8.89327799384067,7854531.93393692,0.0,1.0
2006-05-18,22.55,22.81,22.17,22.44,2512400,8.90512516701186,9.00780066782885,8.75506097351011,8.86168553205083,6362023.99600977,0.0,1.0
2006-05-19,22.38,22.62,22.32,22.6,2054300,8.83799118570844,8.93276857107797,8.81429683936606,8.92487045563051,5202000.43583939,0.0,1.0
2006-05-22,22.42,22.56,22.24,22.38,2155300,8.85378741660337,8.90907422473559,8.78270437757622,8.83799118570844,5457757.64949843,0.0,1.0
2006-05-23,22.42,22.65,22.36,22.45,1563900,8.85378741660337,8.94461574424916,8.83009307026098,8.86563458977456,3960185.21229091,0.0,1.0
2006-05-24,22.43,22.55,22.04,22.36,2089800,8.8577364743271,8.90512516701186,8.70372322310162,8.83009307026098,5291895.29806608,0.0,1.0
2006-05-25,22.73,22.74,22.4,22.5,2025300,8.97620820603901,8.98015726376274,8.84588930115591,8.88537987839321,5128565.19627392,0.0,1.0
2006-05-26,22.72,22.81,22.6,22.73,2018700,8.97225914831528,9.00780066782885,8.92487045563051,8.97620820603901,5111852.34864867,0.0,1.0
2006-05-30,22.47,22.69,22.46,22.62,1634100,8.87353270522202,8.96041197514409,8.86958364749829,8.93276857107797,4137949.13703215,0.0,1.0
2006-05-31,22.6,22.61,22.4,22.48,1415600,8.92487045563051,8.92881951335424,8.84588930115591,8.87748176294575,3584652.59065095,0.0,1.0
2006-06-01,22.73,22.85,22.5,22.6,1794200,8.97620820603901,9.02359689872377,8.88537987839321,8.92487045563051,4543362.30442634,0.0,1.0
2006-06-02,22.67,22.73,22.51,22.68,1194900,8.95251385969663,8.97620820603901,8.88932893611694,8.95646291742035,3025785.09506133,0.0,1.0
2006-06-05,22.7,22.8,22.56,22.61,1535500,8.96436103286782,9.00385161010512,8.90907422473559,8.92881951335424,3888269.32250955,0.0,1.0
2006-06-06,22.55,22.76,22.34,22.71,1853200,8.90512516701186,8.9880553792102,8.82219495481352,8.96831009059155,4692765.03319747,0.0,1.0
2006-06-07,22.43,22.76,22.38,22.54,2182100,8.8577364743271,8.9880553792102,8.83799118570844,8.90117610928813,5525621.93985549,0.0,1.0
2006-06-08,21.91,22.45,21.71,22.44,4164600,8.65238547269312,8.86563458977456,8.57340431821851,8.86168553205083,10545806.8515293,0.0,1.0
2006-06-09,22.16,22.27,21.77,21.85,1292600,8.75111191578638,8.79455155074741,8.5970986645609,8.62869112635074,3273185.88490775,0.0,1.0
2006-06-12,22.21,22.31,22.07,22.22,1216000,8.77085720440503,8.81034778164233,8.71557039627281,8.77480626212876,3079215.56246931,0.0,1.0
2006-06-13,21.96,22.31,21.9,22.31,1875800,8.67213076131177,8.81034778164233,8.64843641496939,8.81034778164233,4749993.87506573,0.0,1.0
2006-06-14,22.01,22.24,21.77,21.9,2847900,8.69187604993042,8.78270437757622,8.5970986645609,8.64843641496939,7211593.75029304,0.0,1.0
2006-06-15,22.09,22.09,21.71,22.08,1737200,8.72346851172027,8.72346851172027,8.57340431821851,8.71951945399654,4399024.07493559,0.0,1.0
2006-06-16,22.12,22.32,21.99,21.99,2193500,8.73531568489146,8.81429683936606,8.68397793448296,8.68397793448296,5554489.58575363,0.0,1.0
2006-06-19,22.0,22.27,21.98,22.17,1552300,8.68792699220669,8.79455155074741,8.68002887675923,8.75506097351011,3930811.11646473,0.0,1.0
2006-06-20,22.23,22.4,21.8,22.0,2718200,8.77875531985249,8.84588930115591,8.60894583773209,8.68792699220669,6883160.97196058,0.0,1.0
2006-06-21,22.17,22.4,22.1,22.25,1312100,8.75506097351011,8.84588930115591,8.727417569444,8.78665343529995,3322564.75289143,0.0,1.0
2006-06-22,21.85,22.12,21.85,22.06,1799800,8.62869112635074,8.73531568489146,8.62869112635074,8.71162133854908,4557542.9024114,0.0,1.0
2006-06-23,21.81,21.97,21.59,21.74,1557400,8.61289489545582,8.6760798190355,8.52601562553375,8.58525149138971,3943725.58962968,0.0,1.0
2006-06-26,21.86,22.0,21.75,21.83,1589400,8.63264018407447,8.68792699220669,8.58920054911344,8.62079301090328,4024757.57811572,0.0,1.0
2006-06-27,21.83,21.96,21.66,21.75,2006000,8.62079301090328,8.67213076131177,8.55365902959986,8.58920054911344,5079692.77821828,0.0,1.0
2006-06-28,21.75,22.09,21.21,21.25,2635300,8.58920054911344,8.72346851172027,8.375951432032,8.39174766292692,6673237.47678895,0.0,1.0
2006-06-29,21.89,22.0,21.71,21.99,2343100,8.64448735724566,8.68792699220669,8.57340431821851,8.68397793448296,5933314.13192585,0.0,1.0
2006-06-30,22.11,22.11,21.76,21.97,2258500,8.73136662716773,8.73136662716773,8.59314960683717,8.6760798190355,5719085.81236589,0.0,1.0
2006-07-03,22.09,22.2,22.03,22.15,1033900,8.72346851172027,8.7669081466813,8.69977416537789,8.74716285806265,2618092.90299097,0.0,1.0
2006-07-05,22.13,22.4,22.07,22.13,1892900,8.73926474261519,8.84588930115591,8.71557039627281,8.73926474261519,4793295.34391295,0.0,1.0
2006-07-06,22.0,22.19,21.78,22.08,2112000,8.68792699220669,8.76295908895757,8.60104772228463,8.71951945399654,5348111.24007827,0.0,1.0
2006-07-07,21.86,21.99,21.73,21.95,2072500,8.63264018407447,8.68397793448296,8.58130243366598,8.66818170358804,5248087.37929082,0.0,1.0
2006-07-10,22.29,22.39,21.88,21.88,2930900,8.80244966619487,8.84194024343218,8.64053829952193,8.64053829952193,7421770.47042869,0.0,1.0
2006-07-11,22.34,22.47,22.115,22.29,1916000,8.82219495481352,8.87353270522202,8.73334115602959,8.80244966619487,4851790.31060131,0.0,1.0
2006-07-12,22.28,22.43,22.13,22.35,1333500,8.79850060847114,8.8577364743271,8.73926474261519,8.82614401253726,3376754.89519146,0.0,1.0
2006-07-13,22.0,22.42,21.95,22.29,1390700,8.68792699220669,8.85378741660337,8.66818170358804,8.80244966619487,3521599.57461025,0.0,1.0
2006-07-14,21.91,21.98,21.85,21.91,1569700,8.65238547269312,8.68002887675923,8.62869112635074,8.65238547269312,3974872.260204,0.0,1.0
2006-07-17,22.03,22.14,21.83,21.86,923400,8.69977416537789,8.74321380033892,8.62079301090328,8.63264018407447,2338279.31775013,0.0,1.0
2006-07-18,22.02,22.04,21.82,22.03,1452100,8.69582510765416,8.70372322310162,8.61684395317955,8.69977416537789,3677079.70251783,0.0,1.0
2006-07-19,22.11,22.27,22.0,22.11,1225000,8.73136662716773,8.79455155074741,8.68792699220669,8.73136662716773,3102005.809231,0.0,1.0
2006-07-20,21.95,22.2,21.92,22.06,2150000,8.66818170358804,8.7669081466813,8.65633453041685,8.71162133854908,5444336.72640544,0.0,1.0
2006-07-21,21.9,22.01,21.79,22.0,2111100,8.64843641496939,8.69187604993042,8.60499678000836,8.68792699220669,5345832.2154021,0.0,1.0
2006-07-24,21.88,21.92,21.69,21.83,1297700,8.64053829952193,8.65633453041685,8.56550620277105,8.62079301090328,3286100.35807271,0.0,1.0
2006-07-25,21.96,22.0,21.7,21.74,1413300,8.67213076131177,8.68792699220669,8.56945526049478,8.58525149138971,3578828.41647851,0.0,1.0
2006-07-26,21.72,21.97,21.68,21.91,1717500,8.57735337594224,8.6760798190355,8.56155714504732,8.65238547269312,4349138.75702388,0.0,1.0
2006-07-27,21.25,21.7,21.19,21.65,1765800,8.46283070195406,8.64204358740721,8.43893565056031,8.62213104457908,4433888.76860504,0.18,1.0
2006-07-28,21.74,21.75,21.34,21.34,1599800,8.65797362166971,8.66195613023534,8.49867327904469,8.49867327904469,4017066.06184978,0.0,1.0
2006-07-31,21.5,21.66,21.43,21.61,1992400,8.5623934160947,8.62611355314471,8.53451585613532,8.60620101031658,5002876.87312758,0.0,1.0
2006-08-01,21.53,21.6,21.26,21.4,1928600,8.57434094179158,8.60221850175096,8.46681321051969,8.52256833043845,4842676.33884453,0.0,1.0
2006-08-02,21.67,21.69,21.34,21.46,1481000,8.63009606171033,8.63806107884158,8.49867327904469,8.5464633818322,3718761.61870204,0.0,1.0
2006-08-03,21.54,21.75,21.5,21.67,1602800,8.5783234503572,8.66195613023534,8.5623934160947,8.63009606171033,4024599.00233331,0.0,1.0
2006-08-04,21.87,21.88,21.61,21.66,1588100,8.70974623302284,8.71372874158847,8.60620101031658,8.62611355314471,3987687.59396402,0.0,1.0
2006-08-07,21.96,21.97,21.67,21.79,1937400,8.74558881011347,8.7495713186791,8.63009606171033,8.67788616449784,4864772.96426288,0.0,1.0
2006-08-08,22.06,22.08,21.92,22.0,2009500,8.78541389576973,8.79337891290098,8.72965877585097,8.76151884437597,5045814.63388369,0.0,1.0
2006-08-09,22.08,22.27,22.05,22.09,1703100,8.79337891290098,8.86904657564786,8.7814313872041,8.7973614214666,4276450.31249928,0.0,1.0
2006-08-10,22.33,22.34,21.9616,22.09,2075800,8.89294162704161,8.89692413560724,8.74622601148397,8.7973614214666,5212292.61856968,0.0,1.0
2006-08-11,22.36,22.36,22.19,22.23,1021600,8.90488915273849,8.90488915273849,8.83718650712286,8.85311654138536,2565217.33265767,0.0,1.0
2006-08-14,22.71,22.8,22.34,22.36,2441900,9.04427695253538,9.08011952962601,8.89692413560724,8.90488915273849,6131562.4555763,0.0,1.0
2006-08-15,22.79,22.87,22.68,22.71,1502400,9.07613702106038,9.10799708958539,9.0323294268385,9.04427695253538,3772496.59415121,0.0,1.0
2006-08-16,22.7,22.9,22.53,22.89,942800,9.04029444396975,9.11994461528226,8.97259179835412,9.11596210671664,2367352.09595698,0.0,1.0
2006-08-17,22.66,22.76,22.53,22.65,960600,9.02436440970725,9.06418949536351,8.97259179835412,9.02038190114163,2412047.54282591,0.0,1.0
2006-08-18,22.7,22.83,22.59,22.75,1215300,9.04029444396975,9.09206705532288,8.99648684974787,9.06020698679788,3051594.18987751,0.0,1.0
2006-08-21,22.88,23.05,22.72,22.73,1601000,9.11197959815101,9.17968224376665,9.048259461101,9.05224196966663,4020079.23804319,0.0,1.0
2006-08-22,22.72,22.9,22.72,22.89,1090200,9.048259461101,9.11994461528226,9.048259461101,9.11596210671664,2737470.57171436,0.0,1.0
2006-08-23,23.07,23.11,22.68,22.74,2065000,9.1876472608979,9.2035772951604,9.0323294268385,9.05622447823226,5185174.03282897,0.0,1.0
2006-08-24,23.26,23.32,23.06,23.07,3362800,9.26331492364478,9.28720997503853,9.18366475233227,9.1876472608979,8443924.08600352,0.0,1.0
2006-08-25,23.72,23.85,23.26,23.26,3171400,9.44651031766355,9.49828292901668,9.26331492364478,9.26331492364478,7963322.48315438,0.0,1.0
2006-08-28,23.81,23.86,23.56,23.75,1919800,9.48235289475418,9.50226543758231,9.38279018061354,9.45845784336043,4820579.71342618,0.0,1.0
2006-08-29,23.9,23.93,23.7,23.82,1777800,9.51819547184481,9.53014299754168,9.4385453005323,9.4863354033198,4464020.53053915,0.0,1.0
2006-08-30,23.83,24.02,23.81,23.92,1274500,9.49031791188543,9.56598557463231,9.48235289475418,9.52616048897606,3200244.21541914,0.0,1.0
2006-08-31,23.8,24.0,23.65,23.85,1332100,9.47837038618855,9.55802055750106,9.41863275770417,9.49828292901668,3344876.67270289,0.0,1.0
2006-09-01,23.87,23.95,23.69,23.81,1250700,9.50624794614793,9.53810801467293,9.43456279196667,9.48235289475418,3140482.88758315,0.0,1.0
2006-09-05,23.68,23.85,23.62,23.85,1806300,9.43058028340105,9.49828292901668,9.40668523200729,9.49828292901668,4535583.46513267,0.0,1.0
2006-09-06,23.57,23.65,23.5,23.58,1945100,9.38677268917917,9.41863275770417,9.35889512921979,9.39075519774479,4884107.51150394,0.0,1.0
2006-09-07,23.53,23.65,23.5,23.59,2115400,9.37084265491667,9.41863275770417,9.35889512921979,9.39473770631042,5311727.43295225,0.0,1.0
2006-09-08,23.52,23.68,23.44,23.59,2422800,9.36686014635104,9.43058028340105,9.33500007782604,9.39473770631042,6083602.73449784,0.0,1.0
2006-09-11,23.5,23.65,23.48,23.54,1627400,9.35889512921979,9.41863275770417,9.35093011208854,9.37482516348229,4086369.11429824,0.0,1.0
2006-09-12,23.5,23.55,23.43,23.5,1855600,9.35889512921979,9.37880767204792,9.33101756926041,9.35889512921979,4659374.78707866,0.0,1.0
2006-09-13,23.56,23.65,23.39,23.44,1323700,9.38279018061354,9.41863275770417,9.31508753499791,9.33500007782604,3323784.43934901,0.0,1.0
2006-09-14,23.5,23.59,23.48,23.52,2104400,9.35889512921979,9.39473770631042,9.35093011208854,9.36686014635104,5284106.65117932,0.0,1.0
2006-09-15,23.35,23.61,23.35,23.5,2864000,9.29915750073541,9.40270272344167,9.29915750073541,9.35889512921979,7191447.1816088,0.0,1.0
2006-09-18,23.31,23.4,23.26,23.26,2825500,9.2832274664729,9.31907004356353,9.26331492364478,9.26331492364478,7094774.44540352,0.0,1.0
2006-09-19,23.17,23.33,23.1,23.23,2979700,9.22747234655415,9.29119248360416,9.19959478659477,9.2513673979479,7481967.5862569,0.0,1.0
2006-09-20,23.26,23.37,23.12,23.17,2620500,9.26331492364478,9.30712251786666,9.20755980372602,9.22747234655415,6580023.51236238,0.0,1.0
2006-09-21,23.68,24.3,23.52,24.0,8153700,9.43058028340105,9.67749581446983,9.36686014635104,9.55802055750106,20473778.9401828,0.0,1.0
2006-09-22,23.5,23.69,23.42,23.63,2408100,9.35889512921979,9.43456279196667,9.32703506069479,9.41066774057292,6046691.32612855,0.0,1.0
2006-09-25,23.99,24.1,23.64,23.69,4360500,9.55403804893544,9.59784564315732,9.41465024913855,9.43456279196667,10949128.9928091,0.0,1.0
2006-09-26,24.27,24.34,23.94,24.01,1862400,9.66554828877295,9.69342584873233,9.53412550610731,9.56200306606669,4676449.45217466,0.0,1.0
2006-09-27,24.48,24.51,24.18,24.18,2821700,9.74918096865108,9.76112849434796,9.62970571168232,9.62970571168232,7085232.72079105,0.0,1.0
2006-09-28,24.54,24.66,24.36,24.56,1899100,9.77307602004483,9.82086612283234,9.70139086586358,9.78104103717609,4768602.42408983,0.0,1.0
2006-09-29,24.48,24.62,24.38,24.62,1563800,9.74918096865108,9.80493608856984,9.70935588299483,9.80493608856984,3926670.77604743,0.0,1.0
2006-10-02,24.42,24.6,24.38,24.58,1190600,9.72528591725733,9.79697107143859,9.70935588299483,9.78900605430734,2989572.97989645,0.0,1.0
2006-10-03,24.46,24.68,24.36,24.46,2046900,9.74121595151983,9.82883113996359,9.70139086586358,9.74121595151983,5139725.29191168,0.0,1.0
2006-10-04,24.71,24.79,24.45,24.5,1977800,9.84077866566047,9.87263873418547,9.73723344295421,9.75714598578233,4966216.5627744,0.0,1.0
2006-10-05,25.0,25.18,24.72,24.74,4132400,9.95627141406361,10.0279565682449,9.84476117422609,9.85272619135734,10376374.4180448,0.0,1.0
2006-10-06,24.99,25.01,24.82,24.9,2559000,9.95228890549798,9.96025392262923,9.88458625988235,9.91644632840735,6425598.23245004,0.0,1.0
2006-10-09,25.0,25.19,24.85,24.93,3145900,9.95627141406361,10.0319390768105,9.89653378557922,9.92839385410423,7899292.48904439,0.0,1.0
2006-10-10,25.09,25.19,24.81,24.93,3212200,9.99211399115423,10.0319390768105,9.88060375131672,9.92839385410423,8065770.47373038,0.0,1.0
2006-10-11,25.11,25.5,25.04,25.1,3263200,10.0000790082855,10.1553968423449,9.97220144832611,9.99609649971986,8193830.46195035,0.0,1.0
2006-10-12,25.05,25.29,25.03,25.05,2957500,9.97618395689173,10.0717641624667,9.96821893976048,9.97618395689173,7426223.82667878,0.0,1.0
2006-10-13,25.12,25.14,24.83,24.98,1787200,10.0040615168511,10.0120265339824,9.88856876844797,9.94830639693236,4487623.74405421,0.0,1.0
2006-10-16,25.4,25.5,25.07,25.12,2824200,10.1155717566886,10.1553968423449,9.98414897402298,10.0040615168511,7091510.171194,0.0,1.0
2006-10-17,25.78,25.78,25.39,25.47,5339100,10.2669070821824,10.2669070821824,10.111589248123,10.143449316648,13406374.1785361,0.0,1.0
2006-10-18,25.82,25.98,25.75,25.79,6898100,10.2828371164449,10.3465572534949,10.2549595564855,10.270889590748,17320992.2498099,0.0,1.0
2006-10-19,25.77,25.92,25.64,25.86,4048000,10.2629245736168,10.3226622021011,10.2111519622636,10.2987671507074,10164447.6924415,0.0,1.0
2006-10-20,25.94,26.01,25.71,25.94,2364300,10.3306272192324,10.3585047791918,10.239029522223,10.3306272192324,5936710.39506902,0.0,1.0
2006-10-23,26.0,26.07,25.88,25.94,2646400,10.3545222706262,10.3823998305855,10.3067321678386,10.3306272192324,6645057.89853682,0.0,1.0
2006-10-24,25.81,25.96,25.63,25.92,3860000,10.2788546078793,10.3385922363636,10.207169453698,10.3226622021011,9692383.42214032,0.0,1.0
2006-10-25,25.84,26.09,25.77,25.81,2802500,10.2908021335761,10.3903648477168,10.2629245736168,10.2788546078793,7037021.90169649,0.0,1.0
2006-10-26,25.73,25.94,25.55,25.93,4595100,10.3186796935355,10.4028974446293,10.2464930497409,10.3988870755296,11458047.5905334,0.18,1.0
2006-10-27,25.95,26.1,25.75,26.01,3653000,10.406907813729,10.4670633502245,10.3267004317349,10.4309700283272,9108887.25995479,0.0,1.0
2006-10-30,26.02,26.09,25.8,25.99,3690600,10.4349803974269,10.4630529811248,10.3467522772334,10.4229492901278,9202644.21614815,0.0,1.0
2006-10-31,26.15,26.17,25.91,25.98,2933200,10.487115195723,10.4951359339224,10.3908663373302,10.4189389210281,7314039.99750877,0.0,1.0
2006-11-01,25.96,26.17,25.94,26.07,5372500,10.4109181828287,10.4951359339224,10.4028974446293,10.4550322429254,13396522.5305522,0.0,1.0
2006-11-02,25.95,26.07,25.81,25.92,3753000,10.406907813729,10.4550322429254,10.3507626463331,10.3948767064299,9358240.86685199,0.0,1.0
2006-11-03,25.58,25.99,25.51,25.85,3350200,10.25852415704,10.4229492901278,10.2304515733421,10.366804122732,8353844.53827005,0.0,1.0
2006-11-06,25.45,25.81,25.31,25.64,4158400,10.2063893587438,10.3507626463331,10.150244191348,10.2825863716382,10369120.3892133,0.0,1.0
2006-11-07,25.49,25.76,25.49,25.5,2820900,10.2224308351427,10.3307108008346,10.2224308351427,10.2264412042424,7034015.89696315,0.0,1.0
2006-11-08,25.36,25.64,25.2,25.31,4407000,10.1702960368465,10.2825863716382,10.1061301312513,10.150244191348,10989013.4559597,0.0,1.0
2006-11-09,25.35,25.48,25.27,25.31,3126800,10.1662856677468,10.2184204660429,10.1342027149492,10.150244191348,7796788.58046173,0.0,1.0
2006-11-10,25.55,25.74,25.36,25.41,2259700,10.2464930497409,10.3226900626352,10.1702960368465,10.190347882345,5634643.45505606,0.0,1.0
2006-11-13,25.35,25.43,25.25,25.3,1903100,10.1662856677468,10.1983686205444,10.1261819767498,10.1462338222483,4745448.49286066,0.0,1.0
2006-11-14,25.33,25.41,25.14,25.36,2434700,10.1582649295474,10.190347882345,10.0820679166531,10.1702960368465,6071012.26712619,0.0,1.0
2006-11-15,25.3,25.63,25.3,25.38,1958800,10.1462338222483,10.2785760025385,10.1462338222483,10.1783167750459,4884338.4519024,0.0,1.0
2006-11-16,25.34,25.43,25.24,25.34,1856900,10.1622752986471,10.1983686205444,10.1221716076501,10.1622752986471,4630247.12647415,0.0,1.0
2006-11-17,25.22,25.34,25.15,25.34,1931300,10.1141508694507,10.1622752986471,10.0860782857528,10.1622752986471,4815766.21000565,0.0,1.0
2006-11-20,24.98,25.28,24.95,25.15,2839100,10.0179020110578,10.1382130840489,10.0058709037587,10.0860782857528,7079398.25341847,0.0,1.0
2006-11-21,25.12,25.21,24.99,25.01,2946700,10.0740471784536,10.110140500351,10.0219123801575,10.0299331183569,7347702.73443989,0.0,1.0
2006-11-22,25.21,25.26,25.0862,25.11,1570500,10.110140500351,10.1301923458495,10.0604921308966,10.0700368093539,3916098.39632055,0.0,1.0
2006-11-24,25.02,25.14,24.98,25.12,852900,10.0339434874566,10.0820679166531,10.0179020110578,10.0740471784536,2126736.91322624,0.0,1.0
2006-11-27,25.24,25.27,25.02,25.03,3203600,10.1221716076501,10.1342027149492,10.0339434874566,10.0379538565563,7988292.15055876,0.0,1.0
2006-11-28,25.64,25.74,25.24,25.24,4106500,10.2825863716382,10.3226900626352,10.1221716076501,10.1221716076501,10239705.8672336,0.0,1.0
2006-11-29,25.94,26.1,25.66,25.66,3884500,10.4028974446293,10.4670633502245,10.2906071098376,10.2906071098376,9686140.85992181,0.0,1.0
2006-11-30,25.7,25.9,25.69,25.87,3517800,10.3066485862364,10.3868559682305,10.3026382171367,10.3748248609314,8771761.18342979,0.0,1.0
2006-12-01,25.76,25.93,25.519,25.75,2242400,10.3307108008346,10.3988870755296,10.2340609055318,10.3267004317349,5591505.28106288,0.0,1.0
2006-12-04,26.08,26.19,25.57,25.92,1980600,10.4590426120251,10.5031566721219,10.2545137879403,10.3948767064299,4938697.538206,0.0,1.0
2006-12-05,25.97,26.08,25.89,26.02,1819400,10.4149285519284,10.4590426120251,10.3828455991308,10.4349803974269,4536739.52388769,0.0,1.0
2006-12-06,25.39,25.97,25.27,25.9,4446800,10.1823271441456,10.4149285519284,10.1342027149492,10.3868559682305,11088256.1915048,0.0,1.0
2006-12-07,25.58,25.98,25.53,25.54,3109900,10.25852415704,10.4189389210281,10.2384723115415,10.2424826806412,7754647.82089608,0.0,1.0
2006-12-08,26.06,26.1,25.71,25.71,4749600,10.4510218738257,10.4670633502245,10.3106589553361,10.3106589553361,11843298.9131895,0.0,1.0
2006-12-11,26.0,26.16,25.94,26.06,1720700,10.4269596592275,10.4911255648227,10.4028974446293,10.4510218738257,4290627.51388016,0.0,1.0
2006-12-12,26.4,26.43,25.98,26.0,2778500,10.5873744232156,10.5994055305147,10.4189389210281,10.4269596592275,6928289.96763877,0.0,1.0
2006-12-13,26.88,26.88,26.45,26.59,4559100,10.7798721400014,10.7798721400014,10.6074262687141,10.66357143611,11368280.2920503,0.0,1.0
2006-12-14,26.62,26.9,26.58,26.76,2345400,10.6756025434091,10.7878928782008,10.6595610670103,10.7317477108049,5848339.49616697,0.0,1.0
2006-12-15,26.48,26.63,26.42,26.61,3152700,10.6194573760132,10.6796129125088,10.595395161415,10.6715921743094,7861371.16464812,0.0,1.0
2006-12-18,26.56,26.62,26.38,26.43,2535500,10.6515403288109,10.6756025434091,10.5793536850162,10.5994055305147,6322360.70287854,0.0,1.0
2006-12-19,26.79,26.91,26.55,26.6,3547500,10.743778818104,10.7919032473005,10.6475299597112,10.6675818052097,8845819.20467827,0.0,1.0
2006-12-20,26.85,27.08,26.71,26.8,3838700,10.7678410327022,10.8600795219954,10.7116958653064,10.7477891872037,9571936.90796294,0.0,1.0
2006-12-21,27.34,28.35,27.3,27.96,10602400,10.9643491185877,11.3693963976577,10.9483076421889,11.2129920027693,26437466.8176689,0.0,1.0
2006-12-22,27.22,27.39,27.02,27.3,2148400,10.9162246893912,10.9844009640862,10.8360173073972,10.9483076421889,5357112.89057952,0.0,1.0
2006-12-26,27.31,27.51,27.12,27.22,2059700,10.9523180112886,11.0325253932826,10.8761209983942,10.9162246893912,5135936.24126166,0.0,1.0
2006-12-27,27.1,27.56,27.07,27.45,4957000,10.8681002601948,11.0525772387811,10.8560691528957,11.0084631786844,12360458.2938943,0.0,1.0
2006-12-28,26.99,27.24,26.88,27.1,3440600,10.8239862000981,10.9242454275907,10.7798721400014,10.8681002601948,8579260.19890513,0.0,1.0
2006-12-29,27.0,27.1,26.75,27.0,2588800,10.8279965691978,10.8681002601948,10.7277373417052,10.8279965691978,6455266.17535476,0.0,1.0
2007-01-03,27.0,27.32,26.97,27.11,4399600,10.8279965691978,10.9563283803883,10.8159654618987,10.8721106292945,10970561.2890493,0.0,1.0
2007-01-04,27.52,27.53,27.0,27.0,7571600,11.0365357623823,11.040546131482,10.8279965691978,10.8279965691978,18880057.6998286,0.0,1.0
2007-01-05,27.33,27.73,27.25,27.5,4309100,10.960338749488,11.1207535134761,10.9282557966904,11.0285150241829,10744896.2748073,0.0,1.0
2007-01-08,27.51,27.52,27.11,27.11,3385900,11.0325253932826,11.0365357623823,10.8721106292945,10.8721106292945,8442863.7759324,0.0,1.0
2007-01-09,27.51,27.6,27.23,27.59,5321700,11.0325253932826,11.06861871518,10.920235058491,11.0646083460803,13269850.8982485,0.0,1.0
2007-01-10,27.34,27.45,27.07,27.4,3796900,10.9643491185877,11.0084631786844,10.8560691528957,10.9884113331859,9467707.10027986,0.0,1.0
2007-01-11,27.44,27.49,27.31,27.48,2928000,11.0044528095847,11.0245046550832,10.9523180112886,11.0204942859835,7301073.60995009,0.0,1.0
2007-01-12,27.05,27.43,27.03,27.4,3140200,10.8480484146963,11.000442440485,10.8400276764969,10.9884113331859,7830201.96378595,0.0,1.0
2007-01-16,27.19,27.27,26.96,27.05,3527500,10.9041935820921,10.9362765348898,10.811955092799,10.8480484146963,8795948.48329885,0.0,1.0
2007-01-17,26.99,27.19,26.968,27.1,3222800,10.8239862000981,10.9041935820921,10.8151633880787,10.8681002601948,8036168.04308302,0.0,1.0
2007-01-18,26.91,27.38,26.66,26.89,3590600,10.7919032473005,10.9803905949865,10.6916440198079,10.7838825091011,8953290.60925091,0.0,1.0
2007-01-19,26.66,26.91,26.64,26.9,4379400,10.6916440198079,10.7919032473005,10.6836232816085,10.7878928782008,10920191.8604561,0.0,1.0
2007-01-22,26.84,27.0,26.65,26.68,3598600,10.7638306636025,10.8279965691978,10.6876336507082,10.6996647580073,8973238.89780276,0.0,1.0
2007-01-23,26.66,26.83,26.55,26.69,4011800,10.6916440198079,10.7598202945028,10.6475299597112,10.703675127107,10003568.001502,0.0,1.0
2007-01-24,26.69,26.73,26.58,26.71,4375900,10.703675127107,10.7197166035058,10.6595610670103,10.7116958653064,10911464.4842147,0.0,1.0
2007-01-25,26.43,26.56,26.35,26.5,3322100,10.6715921743094,10.7240820336609,10.6392907224008,10.6998559447294,8227741.61210692,0.18,1.0
2007-01-26,26.09,26.45,25.9,26.43,4473300,10.5343110036978,10.6796675372865,10.4575950554148,10.6715921743094,11078882.8010709,0.0,1.0
2007-01-29,26.08,26.38,26.04,26.1,5104900,10.5302733222092,10.6514037668665,10.5141225962549,10.5383486851863,12643146.8515832,0.0,1.0
2007-01-30,25.75,26.19,25.63,26.15,5329800,10.3970298330861,10.5746878185835,10.3485776552232,10.5585370926292,13200149.6776761,0.0,1.0
2007-01-31,25.71,25.93,25.66,25.75,4536800,10.3808791071318,10.4697080998805,10.3606906996889,10.3970298330861,11236151.2735339,0.0,1.0
2007-02-01,25.84,25.91,25.6,25.71,5019600,10.4333689664833,10.4616327369034,10.3364646107575,10.3808791071318,12431886.998023,0.0,1.0
2007-02-02,25.8,25.87,25.7,25.87,2174200,10.417218240529,10.4454820109491,10.3768414256432,10.4454820109491,5384773.43037324,0.0,1.0
2007-02-05,25.51,25.71,25.48,25.7,2729000,10.3001254773603,10.3808791071318,10.2880124328945,10.3768414256432,6758829.31261545,0.0,1.0
2007-02-06,25.48,25.71,25.45,25.51,2969300,10.2880124328945,10.3808791071318,10.2758993884288,10.3001254773603,7353972.83911659,0.0,1.0
2007-02-07,25.44,25.55,25.34,25.48,2541900,10.2718617069402,10.3162762033146,10.2314848920545,10.2880124328945,6295444.5693431,0.0,1.0
2007-02-08,25.62,25.77,25.34,25.44,5719300,10.3445399737346,10.4051051960633,10.2314848920545,10.2718617069402,14164812.1977434,0.0,1.0
2007-02-09,25.48,25.7,25.47,25.57,4855800,10.2880124328945,10.3768414256432,10.283974751406,10.3243515662917,12026208.6391346,0.0,1.0
2007-02-12,25.53,25.63,25.49,25.5,3708000,10.3082008403374,10.3485776552232,10.2920501143831,10.2960877958717,9183488.12428663,0.0,1.0
2007-02-13,25.97,25.99,25.6,25.6,2915500,10.4858588258348,10.493934188812,10.3364646107575,10.3364646107575,7220728.05457326,0.0,1.0
2007-02-14,25.85,26.02,25.79,25.97,4383800,10.4374066479719,10.5060472332777,10.4131805590404,10.4858588258348,10857220.9383084,0.0,1.0
2007-02-15,26.09,26.27,25.64,25.85,3003400,10.5343110036978,10.6069892704921,10.3526153367118,10.4374066479719,7438427.2471635,0.0,1.0
2007-02-16,25.94,26.25,25.85,25.97,2000900,10.4737457813691,10.598913907515,10.4374066479719,10.4858588258348,4955566.71733685,0.0,1.0
2007-02-20,26.25,26.4,25.74,25.86,3121400,10.598913907515,10.6594791298436,10.3929921515976,10.4414443294605,7730674.17237006,0.0,1.0
2007-02-21,25.86,26.18,25.83,26.12,2126700,10.4414443294605,10.5706501370949,10.4293312849947,10.5464240481635,5267131.6596333,0.0,1.0
2007-02-22,25.6,25.97,25.52,25.87,2076000,10.3364646107575,10.4858588258348,10.3041631588489,10.4454820109491,5141564.5485488,0.0,1.0
2007-02-23,25.53,25.71,25.42,25.44,2357000,10.3082008403374,10.3808791071318,10.2637863439631,10.2718617069402,5837508.4975576,0.0,1.0
2007-02-26,25.36,25.55,25.34,25.5,2957900,10.2395602550316,10.3162762033146,10.2314848920545,10.2960877958717,7325738.814139,0.0,1.0
2007-02-27,24.99,25.57,24.89,25.26,4896300,10.0901660399543,10.3243515662917,10.0497892250685,10.1991834401458,12126513.7278706,0.0,1.0
2007-02-28,25.21,25.35,25.01,25.1,3285700,10.178995032703,10.235522573543,10.0982414029314,10.1345805363286,8137590.86568727,0.0,1.0
2007-03-01,25.14,25.32,24.69,25.0,3323300,10.1507312622829,10.2234095290773,9.96903559529695,10.0942037214428,8230713.61473618,0.0,1.0
2007-03-02,24.41,25.1,24.41,25.1,4466100,9.85598051361679,10.1345805363286,9.85598051361679,10.1345805363286,11061050.7852957,0.0,1.0
2007-03-05,24.23,24.52,24.1,24.41,4229000,9.7833022468224,9.90039500999114,9.7308123874709,9.85598051361679,10473832.5991392,0.0,1.0
2007-03-06,24.59,24.59,24.24,24.3,2571600,9.92865878041118,9.92865878041118,9.78733992831098,9.81156601724244,6369001.63441624,0.0,1.0
2007-03-07,24.6,24.74,24.41,24.55,3433400,9.93269646189976,9.98922400273984,9.85598051361679,9.91250805445687,8503394.855967,0.0,1.0
2007-03-08,24.94,24.98,24.63,24.8,2646700,10.0699776325114,10.0861283584657,9.94480950636549,10.0134500916713,6554999.46562819,0.0,1.0
2007-03-09,25.14,25.2,24.87,24.97,2484700,10.1507312622829,10.1749573512144,10.0417138620913,10.0820906769771,6153779.11068365,0.0,1.0
2007-03-12,25.13,25.43,25.07,25.19,3001900,10.1466935807943,10.2678240254517,10.1224674918629,10.1709196697258,7434712.24387704,0.0,1.0
2007-03-13,24.33,25.03,24.25,24.91,4122400,9.82367906170817,10.1063167659086,9.79137760979956,10.0578645880456,10209819.6989102,0.0,1.0
2007-03-14,24.18,24.41,23.99,24.31,5752000,9.76311383937952,9.85598051361679,9.68639789109655,9.81560369873102,14245799.2693896,0.0,1.0
2007-03-15,24.13,24.28,24.01,24.15,5130200,9.74292543193663,9.80349065426529,9.69447325407371,9.75100079491379,12705806.5736826,0.0,1.0
2007-03-16,24.35,24.56,24.05,24.32,5009400,9.83175442468533,9.91654573594545,9.71062398002801,9.8196413802196,12406624.9756746,0.0,1.0
2007-03-19,24.36,24.57,24.29,24.55,3685700,9.8357921061739,9.92058341743403,9.80752833575387,9.91250805445687,9128258.40876029,0.0,1.0
2007-03-20,24.54,24.56,24.26,24.32,4106000,9.90847037296829,9.91654573594545,9.79541529128814,9.8196413802196,10169202.3296442,0.0,1.0
2007-03-21,24.89,24.93,24.36,24.53,3380300,10.0497892250685,10.0659399510228,9.8357921061739,9.90443269147972,8371883.73962406,0.0,1.0
2007-03-22,24.87,25.19,24.68,25.15,6058900,10.0417138620913,10.1709196697258,9.96499791380837,10.1547689437715,15005888.9418124,0.0,1.0
2007-03-23,24.9,24.98,24.73,24.78,3469400,10.0538269065571,10.0861283584657,9.98518632125126,10.0053747286941,8592554.93484354,0.0,1.0
2007-03-26,24.79,25.02,24.49,24.89,3372400,10.0094124101827,10.10227908442,9.88828196552541,10.0497892250685,8352318.05564839,0.0,1.0
2007-03-27,24.4,25.2,24.36,25.19,3863100,9.85194283212821,10.1749573512144,9.8357921061739,10.1709196697258,9567619.46411316,0.0,1.0
2007-03-28,24.62,24.75,24.32,24.41,3550400,9.94077182487691,9.99326168422841,9.8196413802196,9.85598051361679,8793165.11231585,0.0,1.0
2007-03-29,24.59,24.89,24.35,24.84,4908600,9.92865878041118,10.0497892250685,9.83175442468533,10.0296008176256,12156976.7548202,0.0,1.0
2007-03-30,24.91,24.96,24.51,24.6,7082800,10.0578645880456,10.0780529954885,9.89635732850256,9.93269646189976,17541750.1851935,0.0,1.0
2007-04-02,24.75,25.01,24.69,24.9,4654400,9.99326168422841,10.0982414029314,9.96903559529695,10.0538269065571,11527407.5311973,0.0,1.0
2007-04-03,24.9,25.0,24.74,24.74,5258700,10.0538269065571,10.0942037214428,9.98922400273984,9.98922400273984,13024058.5218948,0.0,1.0
2007-04-04,24.85,25.05,24.72,24.94,3656000,10.0336384991142,10.1143921288857,9.98114863976268,10.0699776325114,9054701.3436871,0.0,1.0
2007-04-05,24.73,24.86,24.64,24.8,2617200,9.98518632125126,10.0376761806028,9.94884718785407,10.0134500916713,6481937.73432656,0.0,1.0
2007-04-09,24.93,25.1,24.79,24.99,3290100,10.0659399510228,10.1345805363286,10.0094124101827,10.0901660399543,8148488.2086611,0.0,1.0
2007-04-10,25.12,25.19,24.79,24.85,4108500,10.1426558993058,10.1709196697258,10.0094124101827,10.0336384991142,10175394.0017884,0.0,1.0
2007-04-11,24.79,25.07,24.67,25.0,4170600,10.0094124101827,10.1224674918629,9.9609602323198,10.0942037214428,10329195.1378505,0.0,1.0
2007-04-12,24.75,24.88,24.67,24.76,3178000,9.99326168422841,10.0457515435799,9.9609602323198,9.99729936571699,7870853.6297149,0.0,1.0
2007-04-13,24.72,25.12,24.66,24.69,4572700,9.98114863976268,10.1426558993058,9.95692255083122,9.96903559529695,11325063.6855246,0.0,1.0
2007-04-16,24.91,25.08,24.65,25.08,4086100,10.0578645880456,10.1265051733515,9.95288486934264,10.1265051733515,10119916.6193764,0.0,1.0
2007-04-17,25.16,25.36,24.84,24.88,6039100,10.1588066252601,10.2395602550316,10.0296008176256,10.0457515435799,14956850.8984302,0.0,1.0
2007-04-18,25.16,25.2,24.89,25.2,4368300,10.1588066252601,10.1749573512144,10.0497892250685,10.1749573512144,10818832.5710143,0.0,1.0
2007-04-19,25.03,25.12,25.0,25.1,5622900,10.1063167659086,10.1426558993058,10.0942037214428,10.1345805363286,13926061.3198627,0.0,1.0
2007-04-20,25.2,25.2,24.95,25.002,4575500,10.1749573512144,10.1749573512144,10.074015314,10.0950112577406,11331998.3583261,0.0,1.0
2007-04-23,25.07,25.26,25.05,25.17,3219000,10.1224674918629,10.1991834401458,10.1143921288857,10.1628443067487,7972397.05287986,0.0,1.0
2007-04-24,25.09,25.14,25.02,25.06,2717700,10.13054285484,10.1507312622829,10.10227908442,10.1184298103743,6730842.95452368,0.0,1.0
2007-04-25,25.09,25.29,25.04,25.15,4111400,10.13054285484,10.2112964846116,10.1103544473971,10.1547689437715,10182576.3414758,0.0,1.0
2007-04-26,24.82,25.2,24.8,25.1,4344100,10.0215254546485,10.1749573512144,10.0134500916713,10.1345805363286,10758897.1846584,0.0,1.0
2007-04-27,24.59,24.7,24.56,24.65,2860100,10.0013370472056,10.0460766598608,9.98913533466323,10.0257404722902,7032045.68229708,0.18,1.0
2007-04-30,24.58,24.7196,24.33,24.52,3099000,9.99726980969145,10.0540484453885,9.89558887183861,9.97286638460677,7619422.24727763,0.0,1.0
2007-05-01,24.74,25.06,24.11,25.06,3209300,10.0623456099173,10.1924972103689,9.80610964652811,10.1924972103689,7890613.68770184,0.0,1.0
2007-05-02,24.65,24.78,24.52,24.71,4415700,10.0257404722902,10.0786145599737,9.97286638460677,10.0501438973749,10856754.7006467,0.0,1.0
2007-05-03,24.61,24.7,24.42,24.6,3426400,10.0094715222338,10.0460766598608,9.93219400946564,10.0054042847197,8424391.21912618,0.0,1.0
2007-05-04,24.67,24.75,24.59,24.65,2178400,10.0338749473185,10.0664128474314,10.0013370472056,10.0257404722902,5355969.48159714,0.0,1.0
2007-05-07,24.91,24.95,24.61,24.66,2926000,10.1314886476572,10.1477575977137,10.0094715222338,10.0298077098044,7194072.11859772,0.0,1.0
2007-05-08,24.91,25.03,24.81,24.91,4182100,10.1314886476572,10.1802954978266,10.0908162725161,10.1314886476572,10282409.0933655,0.0,1.0
2007-05-09,24.92,24.94,24.77,24.9,1778500,10.1355558851713,10.1436903601995,10.0745473224596,10.1274214101431,4372746.84310529,0.0,1.0
2007-05-10,24.25,24.84,24.19,24.79,3169100,9.8630509717257,10.1030179850584,9.83864754664102,10.0826817974878,7791775.10288723,0.0,1.0
2007-05-11,24.39,24.45,24.14,24.28,4158100,9.91999229692329,9.94439572200798,9.81831135907045,9.87525268426804,10223400.9830284,0.0,1.0
2007-05-14,24.46,24.54,24.3,24.46,2701800,9.94846295952209,9.981000859635,9.88338715929627,9.94846295952209,6642838.02119867,0.0,1.0
2007-05-15,24.96,25.09,24.39,24.53,4188100,10.1518248352278,10.2046989229113,9.91999229692329,9.97693362212089,10297161.1209498,0.0,1.0
2007-05-16,25.18,25.19,24.9,24.96,2352000,10.2413040605383,10.2453712980524,10.1274214101431,10.1518248352278,5782794.81303547,0.0,1.0
2007-05-17,25.15,25.3,25.07,25.09,2421000,10.2291023479959,10.2901109107076,10.196564447883,10.2046989229113,5952443.13025466,0.0,1.0
2007-05-18,25.37,25.37,25.12,25.25,2637900,10.3185815733064,10.3185815733064,10.2169006354536,10.2697747231371,6485728.92742618,0.0,1.0
2007-05-21,25.18,25.39,25.12,25.25,2726200,10.2413040605383,10.3267160483347,10.2169006354536,10.2697747231371,6702829.60004137,0.0,1.0
2007-05-22,25.35,25.37,25.05,25.1,3474200,10.3104470982782,10.3185815733064,10.1884299728548,10.2087661604254,8541915.70554758,0.0,1.0
2007-05-23,25.67,25.79,25.33,25.45,4518800,10.4405986987298,10.4894055488992,10.30231262325,10.3511194734193,11110243.7079698,0.0,1.0
2007-05-24,25.56,25.96,25.49,25.95,3129900,10.3958590860746,10.5585485866391,10.3673884234758,10.554481349125,7695395.18933663,0.0,1.0
2007-05-25,25.66,25.76,25.53,25.66,1342300,10.4365314612157,10.4772038363569,10.3836573735323,10.4365314612157,3300274.43772855,0.0,1.0
2007-05-29,25.6,25.86,25.56,25.62,1901400,10.4121280361311,10.517876211498,10.3958590860746,10.4202625111593,4674917.54145647,0.0,1.0
2007-05-30,25.53,25.61,25.4,25.45,2097400,10.3836573735323,10.4161952736452,10.3307832858488,10.3511194734193,5156817.10920943,0.0,1.0
2007-05-31,25.5,25.66,25.4,25.5,2139500,10.3714556609899,10.4365314612157,10.3307832858488,10.3714556609899,5260327.16942578,0.0,1.0
2007-06-01,26.01,26.02,25.53,25.59,3392500,10.5788847742097,10.5829520117238,10.3836573735323,10.4080607986169,8341042.26327505,0.0,1.0
2007-06-04,25.93,25.99,25.66,25.9,2368800,10.5463468740968,10.5707502991815,10.4365314612157,10.5341451615545,5824100.49027145,0.0,1.0
2007-06-05,25.79,25.91,25.61,25.91,2794200,10.4894055488992,10.5382123990686,10.4161952736452,10.5382123990686,6870019.2459965,0.0,1.0
2007-06-06,25.39,25.707,25.31,25.66,2224600,10.3267160483347,10.4556474775321,10.2941781482218,10.4365314612157,5469560.09399605,0.0,1.0
2007-06-07,25.01,25.43,24.99,25.11,3130600,10.1721610227983,10.3429849983911,10.1640265477701,10.2128333979395,7697116.2592215,0.0,1.0
2007-06-08,25.46,25.47,24.99,25.05,2750500,10.3551867109335,10.3592539484476,10.1640265477701,10.1884299728548,6762575.31175767,0.0,1.0
2007-06-11,25.51,25.77,25.2,25.36,2062200,10.375522898504,10.481271073871,10.2494385355665,10.3145143357923,5070271.88071506,0.0,1.0
2007-06-12,25.44,25.87,25.4,25.5,3220400,10.3470522359052,10.5219434490121,10.3307832858488,10.3714556609899,7917904.9387328,0.0,1.0
2007-06-13,25.68,25.68,25.31,25.51,2664100,10.444665936244,10.444665936244,10.2941781482218,10.375522898504,6550146.11454412,0.0,1.0
2007-06-14,25.86,25.9,25.63,25.75,2304100,10.517876211498,10.5341451615545,10.4243297486734,10.4731365988428,5665024.4594877,0.0,1.0
2007-06-15,25.8,26.03,25.75,25.95,2788600,10.4934727864133,10.5870192492379,10.4731365988428,10.554481349125,6856250.68691785,0.0,1.0
2007-06-18,25.73,25.89,25.67,25.81,2600800,10.4650021238145,10.5300779240403,10.4405986987298,10.4975400239274,6394512.22353007,0.0,1.0
2007-06-19,25.58,25.65,25.5,25.62,2383900,10.4039935611028,10.4324642237016,10.3714556609899,10.4202625111593,5861226.42635856,0.0,1.0
2007-06-20,25.67,25.85,25.58,25.6,2816200,10.4405986987298,10.5138089739839,10.4039935611028,10.4121280361311,6924110.01380553,0.0,1.0
2007-06-21,25.82,25.87,25.05,25.15,2902700,10.5016072614416,10.5219434490121,10.1884299728548,10.2291023479959,7136785.07814542,0.0,1.0
2007-06-22,25.46,25.78,25.42,25.75,3828700,10.3551867109335,10.4853383113851,10.338917760877,10.4731365988428,9413514.66865173,0.0,1.0
2007-06-25,25.2,25.74,25.12,25.5,3391800,10.2494385355665,10.4690693613286,10.2169006354536,10.3714556609899,8339321.19339021,0.0,1.0
2007-06-26,25.56,25.64,25.2,25.32,4710300,10.3958590860746,10.4283969861875,10.2494385355665,10.2982453857359,11581079.2550345,0.0,1.0
2007-06-27,26.7,27.04,25.5,26.11,14296800,10.8595241626836,10.9978102381634,10.3714556609899,10.6195571493508,35151131.3278084,0.0,1.0
2007-06-28,27.0,27.29,26.84,26.89,7989300,10.981541288107,11.0994911760163,10.9164654878811,10.9368016754517,19643062.3298403,0.0,1.0
2007-06-29,26.86,27.2,26.74,27.01,5529500,10.9245999629094,11.0628860383892,10.87579311274,10.9856085256211,13595222.7545407,0.0,1.0
2007-07-02,27.42,27.45,26.93,27.05,4530000,11.1523652636997,11.1645669762421,10.9530706255082,11.0018774756775,11137780.8261271,0.0,1.0
2007-07-03,27.43,27.45,27.12,27.37,2093000,11.1564325012139,11.1645669762421,11.0303481382763,11.1320290761292,5145998.95564763,0.0,1.0
2007-07-05,27.3,27.37,27.03,27.28,4936800,11.1035584135304,11.1320290761292,10.9937430006493,11.0954239385022,12137968.2963408,0.0,1.0
2007-07-06,27.24,27.26,27.06,27.2,2601800,11.0791549884457,11.0872894634739,11.0059447131916,11.0628860383892,6396970.8947941,0.0,1.0
2007-07-09,27.11,27.37,27.03,27.21,5439700,11.0262809007622,11.1320290761292,10.9937430006493,11.0669532759034,13374434.0750294,0.0,1.0
2007-07-10,26.95,27.16,26.89,27.05,4493300,10.9612051005364,11.0466170883328,10.9368016754517,11.0018774756775,11047547.5907365,0.0,1.0
2007-07-11,26.96,26.96,26.67,26.85,3927200,10.9652723380505,10.9652723380505,10.8473224501412,10.9205327253953,9655693.78816028,0.0,1.0
2007-07-12,27.17,27.18,26.82,26.97,3382000,11.0506843258469,11.054751563361,10.9083310128529,10.9693395755646,8315226.21500256,0.0,1.0
2007-07-13,27.2,27.26,27.02,27.26,2808500,11.0628860383892,11.0872894634739,10.9896757631352,11.0872894634739,6905178.24507237,0.0,1.0
2007-07-16,27.0,27.18,26.89,27.07,4205300,10.981541288107,11.054751563361,10.9368016754517,11.0100119507058,10339450.2666914,0.0,1.0
2007-07-17,26.8,27.11,26.77,26.94,3031900,10.9001965378247,11.0262809007622,10.8879948252824,10.9571378630223,7454445.40546015,0.0,1.0
2007-07-18,26.66,26.79,26.5,26.6,3285500,10.8432552126271,10.8961293003106,10.7781794124013,10.8188517875424,8077964.43802215,0.0,1.0
2007-07-19,26.77,26.82,26.61,26.65,2099600,10.8879948252824,10.9083310128529,10.8229190250565,10.839187975113,5162226.18599033,0.0,1.0
2007-07-20,26.57,26.81,26.54,26.69,3848600,10.8066500750001,10.9042637753388,10.7944483624577,10.8554569251694,9462442.22680626,0.0,1.0
2007-07-23,26.67,26.77,26.57,26.74,2590600,10.8473224501412,10.8879948252824,10.8066500750001,10.87579311274,6369433.7766368,0.0,1.0
2007-07-24,26.26,26.7,26.14,26.5,4494200,10.6805657120626,10.8595241626836,10.6317588618932,10.7781794124013,11049760.3948741,0.0,1.0
2007-07-25,26.21,26.39,26.1,26.28,4113600,10.660229524492,10.733439799746,10.6154899118367,10.6887001870908,10113990.1117784,0.0,1.0
2007-07-26,26.02,26.3,25.42,25.8,6920100,10.5829520117238,10.696834662119,10.338917760877,10.4934727864133,17014251.0143227,0.0,1.0
2007-07-27,25.74,26.18,25.72,25.94,5597300,10.4690693613286,10.6480278119496,10.4609348863004,10.5504141116109,13761920.6662431,0.0,1.0
2007-07-30,25.61,26.24,25.43,25.82,3847300,10.4161952736452,10.6724312370343,10.3429849983911,10.5016072614416,9459245.95416299,0.0,1.0
2007-07-31,25.35,26.07,25.34,25.46,4320400,10.3836573735323,10.6785778196444,10.3795612562251,10.4287146639105,10547549.4866741,0.18,1.0
2007-08-01,26.04,26.06,25.51,25.6,4685500,10.6662894677231,10.6744817023373,10.4491952504461,10.4860603062101,11438881.3813099,0.0,1.0
2007-08-02,25.98,26.12,25.86,26.03,2832100,10.6417127638804,10.69905840618,10.592559356195,10.662193350416,6914108.62448147,0.0,1.0
2007-08-03,25.76,26.13,25.75,26.01,4124000,10.5515981831239,10.7031545234871,10.5475020658168,10.6540011158017,10068071.0311647,0.0,1.0
2007-08-06,26.58,26.58,25.94,26.02,3770900,10.8874798023072,10.8874798023072,10.6253282946519,10.6580972331088,9206035.17250703,0.0,1.0
2007-08-07,26.45,26.56,26.01,26.36,4030700,10.8342302773147,10.879287567693,10.6540011158017,10.7973652215507,9840294.35143446,0.0,1.0
2007-08-08,26.41,26.95,26.01,26.95,3878300,10.8178458080863,11.0390361426704,10.6540011158017,11.0390361426704,9468234.69451164,0.0,1.0
2007-08-09,25.91,26.53,25.83,26.18,4967200,10.6130399427306,10.8669992157716,10.5802710042737,10.7236351100227,12126605.8258975,0.0,1.0
2007-08-10,25.97,26.46,25.64,25.8,4097800,10.6376166465733,10.8383263946218,10.5024447754385,10.5679826523524,10004108.019279,0.0,1.0
2007-08-13,25.88,26.1,25.66,26.1,3892400,10.6007515908093,10.6908661715658,10.5106370100528,10.6908661715658,9502657.53678598,0.0,1.0
2007-08-14,25.98,26.27,25.83,26.11,3161600,10.6417127638804,10.7605001657867,10.5802710042737,10.6949622888729,7718528.94571541,0.0,1.0
2007-08-15,25.66,26.36,25.63,25.82,4139800,10.5106370100528,10.7973652215507,10.4983486581314,10.5761748869666,10106644.1452026,0.0,1.0
2007-08-16,24.99,25.85,24.77,25.46,4244000,10.2361971504762,10.5884632388879,10.1460825697197,10.4287146639105,10361031.3909464,0.0,1.0
2007-08-17,25.15,26.25,24.55,26.25,4656400,10.30173502739,10.7523079311725,10.0559679889632,10.7523079311725,11367838.4940629,0.0,1.0
2007-08-20,25.38,26.02,25.18,25.98,2991200,10.3959457254536,10.6580972331088,10.3140233793113,10.6417127638804,7302525.23482538,0.0,1.0
2007-08-21,25.66,25.8,25.19,25.37,1926100,10.5106370100528,10.5679826523524,10.3181194966184,10.3918496081465,4702257.90812956,0.0,1.0
2007-08-22,25.76,25.98,25.46,25.98,1754800,10.5515981831239,10.6417127638804,10.4287146639105,10.6417127638804,4284056.99454118,0.0,1.0
2007-08-23,25.25,25.87,25.15,25.87,3244600,10.3426962004611,10.5966554735021,10.30173502739,10.5966554735021,7921159.86123111,0.0,1.0
2007-08-24,25.6,25.64,25.25,25.33,1446700,10.4860603062101,10.5024447754385,10.3426962004611,10.375465138918,3531881.27080164,0.0,1.0
2007-08-27,25.65,25.78,25.53,25.7,1832700,10.5065408927457,10.5597904177381,10.4573874850603,10.5270214792812,4474237.09476612,0.0,1.0
2007-08-28,25.04,25.59,24.99,25.55,2104500,10.2566777370117,10.481964188903,10.2361971504762,10.4655797196745,5137792.30967173,0.0,1.0
2007-08-29,25.47,25.47,25.04,25.09,1648000,10.4328107812176,10.4328107812176,10.2566777370117,10.2771583235473,4023322.27433547,0.0,1.0
2007-08-30,25.5,25.56,25.25,25.29,2213700,10.445099133139,10.4696758369816,10.3426962004611,10.3590806696896,5404386.23707305,0.0,1.0
2007-08-31,25.71,25.83,25.43,25.75,2816100,10.5311175965883,10.5802710042737,10.4164263119892,10.5475020658168,6875047.24317727,0.0,1.0
2007-09-04,25.84,26.05,25.65,25.8,1862800,10.5843671215808,10.6703855850302,10.5065408927457,10.5679826523524,4547721.31834473,0.0,1.0
2007-09-05,25.42,25.69,25.19,25.64,2518600,10.412330194682,10.5229253619741,10.3181194966184,10.5024447754385,6148749.68455179,0.0,1.0
2007-09-06,25.58,25.79,25.4,25.57,1417500,10.4778680715959,10.5638865350452,10.4041379600678,10.4737719542887,3460594.24992142,0.0,1.0
2007-09-07,25.52,25.64,25.34,25.35,2363600,10.4532913677532,10.5024447754385,10.3795612562251,10.3836573735323,5770342.55316704,0.0,1.0
2007-09-10,25.8,25.91,25.48,25.53,2161700,10.5679826523524,10.6130399427306,10.4369068985247,10.4573874850603,5277436.7478343,0.0,1.0
2007-09-11,25.86,25.97,25.73,25.85,1412600,10.592559356195,10.6376166465733,10.5393098312026,10.5884632388879,3448631.70189702,0.0,1.0
2007-09-12,25.98,26.11,25.74,25.89,1639400,10.6417127638804,10.6949622888729,10.5434059485097,10.6048477081164,4002326.78188444,0.0,1.0
2007-09-13,26.37,26.55,25.79,26.13,3304600,10.8014613388578,10.8751914503859,10.5638865350452,10.7031545234871,8067640.04112196,0.0,1.0
2007-09-14,26.36,26.5,26.13,26.33,2004100,10.7973652215507,10.8547108638503,10.7031545234871,10.7850768696294,4892682.14198768,0.0,1.0
2007-09-17,26.26,26.89,25.95,26.79,5307900,10.7564040484796,11.0144594388277,10.6294244119591,10.9734982657566,12958369.1140444,0.0,1.0
2007-09-18,26.45,26.59,26.25,26.43,2782100,10.8342302773147,10.8915759196143,10.7523079311725,10.8260380427005,6792041.80790577,0.0,1.0
2007-09-19,27.03,27.03,26.45,26.47,5693600,11.0718050811273,11.0718050811273,10.8342302773147,10.8424225119289,13899992.5371095,0.0,1.0
2007-09-20,26.42,27.16,26.24,27.0,3746800,10.8219419253934,11.1250546061198,10.7482118138653,11.059516729206,9147198.96691753,0.0,1.0
2007-09-21,26.31,26.77,26.12,26.71,4024700,10.7768846350151,10.9653060311423,10.69905840618,10.9407293272997,9825646.33344538,0.0,1.0
2007-09-24,25.69,26.3,25.53,26.3,3542400,10.5229253619741,10.772788517708,10.4573874850603,10.772788517708,8648189.82075604,0.0,1.0
2007-09-25,25.49,26.1,25.4,25.5,3582100,10.4410030158318,10.6908661715658,10.4041379600678,10.445099133139,8745110.87311719,0.0,1.0
2007-09-26,25.43,25.6,25.39,25.51,2391300,10.4164263119892,10.4860603062101,10.4000418427607,10.4491952504461,5837967.56954997,0.0,1.0
2007-09-27,25.82,25.88,25.46,25.59,3025200,10.5761748869666,10.6007515908093,10.4287146639105,10.481964188903,7385530.67009686,0.0,1.0
2007-09-28,26.13,26.23,25.79,25.91,2999300,10.7031545234871,10.7441156965582,10.5638865350452,10.6130399427306,7322300.05911065,0.0,1.0
2007-10-01,25.99,26.33,25.9,26.25,3036000,10.6458088811875,10.7850768696294,10.6089438254235,10.7523079311725,7411897.10247723,0.0,1.0
2007-10-02,25.63,25.99,25.43,25.99,3021300,10.4983486581314,10.6458088811875,10.4164263119892,10.6458088811875,7376009.45840399,0.0,1.0
2007-10-03,25.37,25.63,25.33,25.48,2771100,10.3918496081465,10.4983486581314,10.375465138918,10.4369068985247,6765187.10825909,0.0,1.0
2007-10-04,25.43,25.53,25.33,25.4,1669500,10.4164263119892,10.4573874850603,10.375465138918,10.4041379600678,4075811.005463,0.0,1.0
2007-10-05,25.76,25.8,25.38,25.58,2451600,10.5515981831239,10.5679826523524,10.3959457254536,10.4778680715959,5985180.15034031,0.0,1.0
2007-10-08,24.93,25.8,24.56,25.67,4634600,10.2116204466335,10.5679826523524,10.0600641062703,10.5147331273599,11314617.3620359,0.0,1.0
2007-10-09,25.05,25.11,24.91,25.04,2606800,10.2607738543189,10.2853505581615,10.2034282120193,10.2566777370117,6364075.54899129,0.0,1.0
2007-10-10,24.83,25.07,24.29,24.86,6749900,10.1706592735624,10.2689660889331,9.94946893897824,10.1829476254837,16478776.1040879,0.0,1.0
2007-10-11,24.78,25.1,24.65,24.83,3365800,10.1501786870268,10.2812544408544,10.0969291620343,10.1706592735624,8217049.82461062,0.0,1.0
2007-10-12,24.8,24.85,24.62,24.83,2128300,10.158370921641,10.1788515081766,10.084640810113,10.1706592735624,5195896.11436176,0.0,1.0
2007-10-15,24.88,25.0,24.61,24.9,3206300,10.1911398600979,10.2402932677833,10.0805446928059,10.1993320947122,7827656.67973412,0.0,1.0
2007-10-16,24.73,24.91,24.66,24.79,2114300,10.1296981004912,10.2034282120193,10.1010252793414,10.1542748043339,5161717.40572057,0.0,1.0
2007-10-17,24.51,24.84,24.33,24.79,3757900,10.0395835197347,10.1747553908695,9.9658534082067,10.1542748043339,9174297.80019739,0.0,1.0
2007-10-18,24.35,24.5,24.19,24.39,2186500,9.97404564282092,10.0354874024276,9.90850776590711,9.99043011204938,5337981.88885588,0.0,1.0
2007-10-19,24.1,24.54,24.06,24.35,2934700,9.87164271014309,10.0518718716561,9.85525824091464,9.97404564282092,7164589.73209483,0.0,1.0
2007-10-22,23.82,24.08,23.7,24.03,3053500,9.75695142554392,9.86345047552886,9.70779801785856,9.8429698889933,7454620.48827872,0.0,1.0
2007-10-23,23.68,23.85,23.375,23.81,4626400,9.69960578324433,9.76923977746526,9.57467420537738,9.75285530823681,11294598.4041175,0.0,1.0
2007-10-24,23.98,24.02,23.56,23.7,3658300,9.82248930245773,9.83887377168618,9.65045237555897,9.70779801785856,8931140.70157854,0.0,1.0
2007-10-25,23.86,24.01,23.78,23.99,3645100,9.77333589477237,9.83477765437907,9.74056695631547,9.82658541976484,8898915.06200255,0.0,1.0
2007-10-26,23.82,24.0,23.7,24.0,2166000,9.75695142554392,9.83068153707196,9.70779801785856,9.83068153707196,5287934.49405984,0.0,1.0
2007-10-29,23.66,23.86,23.58,23.86,3254600,9.69141354863011,9.77333589477237,9.6586446101732,9.77333589477237,7945573.22454624,0.0,1.0
2007-10-30,23.6,23.85,23.51,23.64,1612000,9.66683684478743,9.76923977746526,9.62997178902341,9.68322131401588,3935434.16640095,0.0,1.0
2007-10-31,23.73,23.77,23.46,23.69,3581600,9.79791259861505,9.81442825406995,9.68643192429453,9.78139694316016,8674436.22757093,0.19,1.0
2007-11-01,23.29,23.77,23.21,23.71,2978000,9.61624038861123,9.81442825406995,9.58320907770145,9.78965477088761,7212550.56000286,0.0,1.0
2007-11-02,23.22,23.4,22.83,23.34,3119300,9.58733799156517,9.66165844111219,9.42631035087997,9.63688495792985,7554771.31021387,0.0,1.0
2007-11-05,23.28,23.38,22.97,22.97,1628100,9.61211147474751,9.65340061338474,9.48411514497209,9.48411514497209,3943167.75243138,0.0,1.0
2007-11-06,23.26,23.4,23.11,23.29,4041300,9.60385364702007,9.66165844111219,9.54191993906422,9.61624038861123,9787804.08936854,0.0,1.0
2007-11-07,23.01,23.3,22.92,23.0,3306300,9.50063080042699,9.62036930247496,9.46347057565348,9.49650188656326,8007674.92160424,0.0,1.0
2007-11-08,23.26,23.36,22.92,23.01,3271400,9.60385364702007,9.6451427856573,9.46347057565348,9.50063080042699,7923149.06044101,0.0,1.0
2007-11-09,23.16,23.46,23.0,23.0,2047000,9.56256450838283,9.68643192429453,9.49650188656326,9.49650188656326,4957720.28083474,0.0,1.0
2007-11-12,22.81,23.28,22.81,23.07,2326300,9.41805252315252,9.61211147474751,9.41805252315252,9.52540428360932,5634169.36458517,0.0,1.0
2007-11-13,23.43,23.47,22.96,22.96,2556500,9.67404518270336,9.69056083815825,9.47998623110837,9.47998623110837,6191700.97604006,0.0,1.0
2007-11-14,23.44,23.71,23.4,23.59,2992800,9.67817409656708,9.78965477088761,9.66165844111219,9.74010780452293,7248395.33780273,0.0,1.0
2007-11-15,23.7,23.8,23.3,23.3,3859200,9.78552585702388,9.82681499566112,9.62036930247496,9.62036930247496,9346768.00576327,0.0,1.0
2007-11-16,23.77,23.97,23.57,23.87,3783000,9.81442825406995,9.89700653134441,9.73184997679548,9.85571739270718,9162215.8389828,0.0,1.0
2007-11-19,23.34,23.91,23.28,23.91,3371700,9.63688495792985,9.87223304816207,9.61211147474751,9.87223304816207,8166070.08836858,0.0,1.0
2007-11-20,23.89,24.0,23.32,23.32,3695000,9.86397522043462,9.90939327293558,9.6286271302024,9.6286271302024,8949084.72774028,0.0,1.0
2007-11-21,23.87,24.1,23.63,23.68,3890400,9.85571739270718,9.95068241157281,9.75662345997782,9.77726802929644,9422332.67247652,0.0,1.0
2007-11-23,23.82,24.07,23.78,23.98,1032900,9.83507282338856,9.93829566998164,9.81855716793367,9.90113544520813,2501626.41820918,0.0,1.0
2007-11-26,24.08,24.35,23.71,23.77,2734900,9.94242458384536,10.0539052581659,9.78965477088761,9.81442825406995,6623775.86519537,0.0,1.0
2007-11-27,24.0,24.47,23.83,24.19,3299700,9.90939327293558,10.1034522245306,9.83920173725228,9.98784263634632,7991690.08826105,0.0,1.0
2007-11-28,24.82,24.91,24.02,24.08,3308900,10.2479642097609,10.2851244345344,9.91765110066302,9.94242458384536,8013971.97716366,0.0,1.0
2007-11-29,24.82,24.88,24.57,24.71,2227900,10.2479642097609,10.2727376929432,10.1447413631678,10.2025461572599,5395850.03110488,0.0,1.0
2007-11-30,25.02,25.09,24.82,24.88,2739800,10.3305424870353,10.3594448840814,10.2479642097609,10.2727376929432,6635643.39298049,0.0,1.0
2007-12-03,24.69,25.08,24.61,24.82,2625400,10.1942883295325,10.3553159702177,10.1612570186227,10.2479642097609,6358572.94836516,0.0,1.0
2007-12-04,24.37,24.73,24.33,24.51,2844000,10.0621630858933,10.2108039849874,10.0456474304384,10.1199678799855,6888010.00424721,0.0,1.0
2007-12-05,24.39,24.63,24.19,24.38,3254500,10.0704209136208,10.1695148463501,9.98784263634632,10.0662919997571,7882218.19930465,0.0,1.0
2007-12-06,25.93,26.01,24.86,24.9,7112300,10.7062736486341,10.7393049595439,10.2644798652158,10.2809955206707,17225595.4828437,0.0,1.0
2007-12-07,25.92,26.22,25.74,26.03,2964500,10.7021447347704,10.8260121506821,10.6278242852234,10.7475627872714,7179854.30998271,0.0,1.0
2007-12-10,25.81,26.01,25.76,25.9,2085500,10.6567266822695,10.7393049595439,10.6360821129509,10.693886907043,5050965.14200333,0.0,1.0
2007-12-11,25.3,25.7,25.25,25.59,3241900,10.4461520752196,10.6113086297685,10.425507505901,10.5658905772676,7851701.69928584,0.0,1.0
2007-12-12,25.13,25.74,24.8,25.74,3810900,10.3759605395363,10.6278242852234,10.2397063820334,10.6278242852234,9229788.08902447,0.0,1.0
2007-12-13,25.35,25.41,24.95,24.96,3179100,10.4667966445382,10.4915701277205,10.3016400899893,10.305769003853,7699603.58808095,0.0,1.0
2007-12-14,25.16,25.59,25.04,25.04,2510600,10.3883472811275,10.5658905772676,10.3388003147628,10.3388003147628,6080533.72597149,0.0,1.0
2007-12-17,24.49,25.1,24.49,24.93,3546200,10.111710052258,10.3635737979451,10.111710052258,10.2933822622618,8588699.39418474,0.0,1.0
2007-12-18,24.57,24.76,24.39,24.56,2918400,10.1447413631678,10.2231907265785,10.0704209136208,10.1406124493041,7068202.67102496,0.0,1.0
2007-12-19,24.79,25.0,24.48,24.78,2959400,10.2355774681697,10.3222846593079,10.1075811383943,10.231448554306,7167502.39330841,0.0,1.0
2007-12-20,24.08,24.87,23.56,24.8,7154900,9.94242458384536,10.2686087790795,9.72772106293176,10.2397063820334,17328770.3162406,0.0,1.0
2007-12-21,24.14,24.77,23.86,24.21,5406800,9.9671980670277,10.2273196404423,9.85158847884345,9.99610046407376,13094969.2302967,0.0,1.0
2007-12-24,24.34,24.35,23.95,24.0,1087800,10.0497763443022,10.0539052581659,9.88874870361696,9.90939327293558,2634591.16829116,0.0,1.0
2007-12-26,24.07,24.33,23.97,24.24,2081000,9.93829566998164,10.0456474304384,9.89700653134441,10.0084872056649,5040066.39199662,0.0,1.0
2007-12-27,23.83,24.08,23.75,23.88,2307900,9.83920173725228,9.94242458384536,9.8061704263425,9.8598463065709,5589605.58677992,0.0,1.0
2007-12-28,23.97,24.12,23.85,23.87,1904300,9.89700653134441,9.95894023930026,9.84745956497973,9.85571739270718,4612108.80839941,0.0,1.0
2007-12-31,23.79,24.1,23.64,23.85,1750600,9.82268608179739,9.95068241157281,9.76075237384154,9.84745956497973,4239855.94705876,0.0,1.0
2008-01-02,23.28,23.79,23.18,23.74,3231200,9.61211147474751,9.82268608179739,9.57082233611028,9.80204151247877,7825786.89371431,0.0,1.0
2008-01-03,23.26,23.44,23.16,23.36,2205600,9.60385364702007,9.67817409656708,9.56256450838283,9.6451427856573,5341840.66996047,0.0,1.0
2008-01-04,22.98,23.28,22.93,23.1,2404100,9.48824405883582,9.61211147474751,9.4675994895172,9.53779102520049,5822596.64247913,0.0,1.0
2008-01-07,23.26,23.45,23.08,23.08,3074100,9.60385364702007,9.6823030104308,9.52953319747305,9.52953319747305,7445299.42125747,0.0,1.0
2008-01-08,23.16,23.62,23.1,23.4,2820600,9.56256450838283,9.7524945461141,9.53779102520049,9.66165844111219,6831336.50421224,0.0,1.0
2008-01-09,23.94,23.99,23.11,23.16,4739600,9.88461978975324,9.90526435907185,9.54191993906422,9.56256450838283,11479047.8959669,0.0,1.0
2008-01-10,23.92,24.03,23.6901,23.99,2494700,9.87636196202579,9.92178001452675,9.7814382322988,9.90526435907185,6042024.8092811,0.0,1.0
2008-01-11,23.68,23.71,23.34,23.6,3091900,9.77726802929644,9.78965477088761,9.63688495792985,9.74423671838665,7488410.03239517,0.0,1.0
2008-01-14,23.14,23.9,23.07,23.82,3183200,9.55430668065539,9.86810413429835,9.52540428360932,9.83507282338856,7709533.56030929,0.0,1.0
2008-01-15,22.71,23.14,22.63,23.03,3332300,9.37676338451529,9.55430668065539,9.3437320736055,9.50888862815443,8070645.47719863,0.0,1.0
2008-01-16,22.97,23.18,22.65,22.65,2471500,9.48411514497209,9.57082233611028,9.35198990133295,9.35198990133295,5985835.69813534,0.0,1.0
2008-01-17,22.84,23.24,22.78,22.99,3310800,9.43043926474369,9.59559581929262,9.40566578156135,9.49237297269954,8018573.67161096,0.0,1.0
2008-01-18,22.31,23.07,22.06,22.95,4160200,9.21160682996636,9.52540428360932,9.10838398337328,9.47585731724465,10075773.2839906,0.0,1.0
2008-01-22,21.56,22.14,21.4,21.85,5327100,8.90193829018713,9.14141529428307,8.83587566836756,9.0216767922351,12901940.2579554,0.0,1.0
2008-01-23,21.5,21.53,20.85,21.19,6326500,8.87716480700479,8.88955154859596,8.60878540586278,8.74916847722937,15322431.5372257,0.0,1.0
2008-01-24,21.47,21.67,21.14,21.55,4823300,8.94322742882436,9.02653648731364,8.80576748231704,8.97655105222007,11579293.0263894,0.19,1.0
2008-01-25,21.06,21.72,21.0,21.45,2961200,8.77244385892133,9.04736375193596,8.74745114137455,8.93489652297543,7108950.82407153,0.0,1.0
2008-01-28,21.35,21.35,21.06,21.13,2473600,8.89324199373079,8.89324199373079,8.77244385892133,8.80160202939258,5938369.8360203,0.0,1.0
2008-01-29,21.29,21.44,21.14,21.44,3339800,8.868249276184,8.93073107005097,8.80576748231704,8.93073107005097,8017855.58632787,0.0,1.0
2008-01-30,21.54,21.91,21.24,21.24,4392900,8.97238559929561,9.12650735750078,8.84742201156168,8.84742201156168,10546032.0393975,0.0,1.0
2008-01-31,21.48,21.75,21.17,21.29,5356400,8.94739288174882,9.05986011070935,8.81826384109044,8.868249276184,12859105.8334651,0.0,1.0
2008-02-01,22.06,22.06,21.43,21.53,3070300,9.18898915136774,9.18898915136774,8.9265656171265,8.96822014637114,7370867.11979833,0.0,1.0
2008-02-04,21.89,22.12,21.72,22.08,1844900,9.11817645165185,9.21398186891452,9.04736375193596,9.19732005721667,4429050.17402727,0.0,1.0
2008-02-05,21.26,21.8,21.24,21.58,2913600,8.85575291741061,9.08068737533167,8.84742201156168,8.98904741099346,6994677.5364767,0.0,1.0
2008-02-06,21.27,21.46,21.22,21.44,1871700,8.85991837033508,8.93906197589989,8.83909110571276,8.93073107005097,4493388.91578234,0.0,1.0
2008-02-07,21.29,21.52,21.08,21.26,1761400,8.868249276184,8.96405469344668,8.78077476477026,8.85575291741061,4228591.78087248,0.0,1.0
2008-02-08,21.0,21.24,20.87,21.22,2285000,8.74745114137455,8.84742201156168,8.69330025335652,8.83909110571276,5485597.94441559,0.0,1.0
2008-02-11,21.24,21.24,20.85,21.04,2364300,8.84742201156168,8.84742201156168,8.68496934750759,8.7641129530724,5675973.40042966,0.0,1.0
2008-02-12,21.33,21.42,21.17,21.33,2448000,8.88491108788186,8.92240016420204,8.81826384109044,8.88491108788186,5876911.9334483,0.0,1.0
2008-02-13,21.2,21.5489,21.09,21.53,2827000,8.83076019986383,8.97609285239838,8.78494021769472,8.96822014637114,6786776.97543233,0.0,1.0
2008-02-14,21.04,21.26,21.0,21.24,2524000,8.7641129530724,8.85575291741061,8.74745114137455,8.84742201156168,6059365.08170895,0.0,1.0
2008-02-15,21.72,21.8,21.0,21.09,4433400,9.04736375193596,9.08068737533167,8.74745114137455,8.78494021769472,10643260.3618258,0.0,1.0
2008-02-19,22.16,22.33,21.88,22.0,5026100,9.23064368061238,9.30145638032827,9.11401099872738,9.16399643382095,12066154.848327,0.0,1.0
2008-02-20,22.11,22.77,21.8,22.77,3088200,9.20981641599006,9.48473630900469,9.08068737533167,9.48473630900469,7413839.63761235,0.0,1.0
2008-02-21,21.8,22.3,21.75,22.14,3062200,9.08068737533167,9.28896002155488,9.05986011070935,9.22231277476345,7351421.45531265,0.0,1.0
2008-02-22,22.13,22.13,21.65,21.85,1985700,9.21814732183899,9.21814732183899,9.01820558146471,9.10151463995399,4767068.63817332,0.0,1.0
2008-02-25,22.51,22.51,22.17,22.2,3209400,9.37643453296862,9.37643453296862,9.23480913353684,9.24730549231023,7704804.3951017,0.0,1.0
2008-02-26,22.77,22.79,22.34,22.41,2774300,9.48473630900469,9.49306721485362,9.30562183325273,9.33478000372398,6660260.12130948,0.0,1.0
2008-02-27,22.37,22.77,22.29,22.68,1954300,9.31811819202612,9.48473630900469,9.28479456863041,9.44724723268451,4691686.67954984,0.0,1.0
2008-02-28,22.33,22.4,22.11,22.25,2129100,9.30145638032827,9.33061455079952,9.20981641599006,9.26813275693256,5111328.92054933,0.0,1.0
2008-02-29,22.1,22.28,22.05,22.13,2794200,9.2056509630656,9.28062911570595,9.18482369844327,9.21814732183899,6708034.03776194,0.0,1.0
2008-03-03,22.18,22.2,21.79,22.01,2854300,9.23897458646131,9.24730549231023,9.07652192240721,9.16816188674542,6852316.066847,0.0,1.0
2008-03-04,22.24,22.3,21.91,22.02,3475500,9.26396730400809,9.28896002155488,9.12650735750078,9.17232733966988,8343630.4839459,0.0,1.0
2008-03-05,22.02,22.29,21.83,21.9,2781200,9.17232733966988,9.28479456863041,9.09318373410506,9.12234190457631,6676824.94661209,0.0,1.0
2008-03-06,21.53,22.05,21.49,22.02,2902100,8.96822014637114,9.18482369844327,8.95155833467328,9.17232733966988,6967069.49430568,0.0,1.0
2008-03-07,21.25,21.45,21.18,21.4,2767500,8.85158746448615,8.93489652297543,8.8224292940149,8.91406925835311,6643935.36593879,0.0,1.0
2008-03-10,21.21,21.43,21.19,21.21,3114200,8.83492565278829,8.9265656171265,8.82659474693937,8.83492565278829,7476257.81991205,0.0,1.0
2008-03-11,21.83,21.83,21.45,21.64,3005000,9.09318373410506,9.09318373410506,8.93489652297543,9.01404012854025,7214101.45425333,0.0,1.0
2008-03-12,21.67,22.0,21.66,21.84,2396400,9.02653648731364,9.16399643382095,9.02237103438918,9.09734918702953,5753035.84857659,0.0,1.0
2008-03-13,21.76,21.84,21.27,21.55,2482000,9.06402556363382,9.09734918702953,8.85991837033508,8.97655105222007,5958535.71030174,0.0,1.0
2008-03-14,21.28,22.08,21.15,21.76,3771600,8.86408382325954,9.19732005721667,8.80993293524151,9.06402556363382,9054477.55236667,0.0,1.0
2008-03-17,21.14,21.37,21.0,21.0,3280400,8.80576748231704,8.90157289957972,8.74745114137455,8.74745114137455,7875254.04676626,0.0,1.0
2008-03-18,21.9,21.9,21.37,21.46,2894500,9.12234190457631,9.12234190457631,8.90157289957972,8.93906197589989,6948824.17947962,0.0,1.0
2008-03-19,21.95,22.36,21.94,21.96,2393100,9.14316916919863,9.31395273910166,9.13900371627417,9.1473346221231,5745113.54082317,0.0,1.0
2008-03-20,22.26,22.35,21.95,22.15,2930700,9.27229820985702,9.3097872861772,9.14316916919863,9.22647822768791,7035729.49483535,0.0,1.0
2008-03-24,21.87,22.4,21.6699,22.3,3020200,9.10984554580292,9.33061455079952,9.02649483278439,9.28896002155488,7250592.08390545,0.0,1.0
2008-03-25,21.97,22.13,21.76,21.92,1912100,9.15150007504756,9.21814732183899,9.06402556363382,9.13067281042524,4590377.16827879,0.0,1.0
2008-03-26,21.89,21.98,21.71,21.96,3212500,9.11817645165185,9.15566552797203,9.0431982990115,9.1473346221231,7712246.56299128,0.0,1.0
2008-03-27,23.45,24.0,23.07,23.93,12788700,9.76798710786824,9.99708701871377,9.60969989673861,9.96792884824252,30701823.383697,0.0,1.0
2008-03-28,24.09,24.33,23.54,23.59,8075100,10.0345760950339,10.1345469652211,9.80547618418842,9.82630344881074,19385887.072626,0.0,1.0
2008-03-31,23.95,24.08,23.63,24.08,5378700,9.97625975409145,10.0304106421095,9.8429652605086,10.0304106421095,12912641.4282836,0.0,1.0
2008-04-01,24.2,24.2,23.86,23.98,5587700,10.080396077203,10.080396077203,9.93877067777127,9.98875611286484,13414387.5860005,0.0,1.0
2008-04-02,23.88,24.35,23.75,24.19,4800300,9.9471015836202,10.14287787107,9.89295069560217,10.0762306242786,11524076.9420473,0.0,1.0
2008-04-03,24.3,24.32,23.75,24.0,5518300,10.1220506064477,10.1303815122966,9.89295069560217,9.99708701871377,13247779.0532466,0.0,1.0
2008-04-04,24.6,24.65,24.11,24.29,4455000,10.2470141941816,10.2678414588039,10.0429070008829,10.1178851535232,10695115.467121,0.0,1.0
2008-04-07,24.7,24.87,24.38,24.66,5004200,10.2886687234263,10.3594814231421,10.1553742298434,10.2720069117284,12013579.533236,0.0,1.0
2008-04-08,24.49,24.66,24.38,24.61,3255800,10.2011942120125,10.2720069117284,10.1553742298434,10.2511796471061,7816196.84351347,0.0,1.0
2008-04-09,24.57,24.67,24.36,24.41,2810100,10.2345178354082,10.2761723646529,10.1470433239945,10.1678705886168,6746205.15693754,0.0,1.0
2008-04-10,24.36,24.59,24.34,24.36,5275100,10.1470433239945,10.2428487412571,10.1387124181455,10.1470433239945,12663928.9788125,0.0,1.0
2008-04-11,24.24,24.49,24.14,24.29,4377600,10.0970578889009,10.2011942120125,10.0554033596563,10.1178851535232,10509301.3398134,0.0,1.0
2008-04-14,24.11,24.34,24.05,24.23,2278300,10.0429070008829,10.1387124181455,10.0179142833361,10.0928924359764,5469513.25897681,0.0,1.0
2008-04-15,24.05,24.24,23.94,24.12,3185500,10.0179142833361,10.0970578889009,9.97209430116698,10.0470724538073,7647427.68137236,0.0,1.0
2008-04-16,24.24,24.27,23.97,24.16,4205100,10.0970578889009,10.1095542476743,9.98459065994038,10.0637342655052,10095180.7072481,0.0,1.0
2008-04-17,24.08,24.33,24.08,24.22,3193100,10.0304106421095,10.1345469652211,10.0304106421095,10.088726983052,7665672.99619841,0.0,1.0
2008-04-18,24.05,24.3,23.99,24.27,4181900,10.0179142833361,10.1220506064477,9.9929215657893,10.1095542476743,10039484.4830422,0.0,1.0
2008-04-21,24.19,24.2,23.94,23.94,3701200,10.0762306242786,10.080396077203,9.97209430116698,9.97209430116698,8885468.32029363,0.0,1.0
2008-04-22,23.38,24.19,23.29,24.18,4280100,9.738828937397,10.0762306242786,9.70133986107682,10.0720651713541,10275233.1561896,0.0,1.0
2008-04-23,23.18,23.52,23.11,23.52,3776800,9.65551987890771,9.79714527833949,9.62636170843647,9.79714527833949,9066961.18882661,0.0,1.0
2008-04-24,23.05,23.3,22.92,23.22,2589000,9.60136899088968,9.70550531400128,9.54721810287165,9.67218169060557,6215410.53745819,0.0,1.0
2008-04-25,22.91,23.15,22.65,23.15,2653700,9.54305264994718,9.64302352013432,9.43475087391112,9.64302352013432,6370735.78341166,0.0,1.0
2008-04-28,22.93,23.17,22.86,23.1,2433700,9.55138355579611,9.65135442598325,9.52222538532486,9.622196255512,5842581.93318347,0.0,1.0
2008-04-29,23.12,23.3,22.77,22.93,3204500,9.70967076692575,9.78526508950562,9.56268180635377,9.62987675975811,7630334.92879775,0.19,1.0
2008-04-30,23.56,23.72,23.15,23.21,4897000,9.89445688878766,9.96165184219199,9.72226982068906,9.74746792821568,11660399.4839515,0.0,1.0
2008-05-01,23.94,23.94,23.66,23.85,3570200,10.0540449031229,10.0540449031229,9.93645373466536,10.016247741833,8501114.60845494,0.0,1.0
2008-05-02,23.51,24.22,23.42,24.08,4706900,9.8734584658488,10.1716360715805,9.83566130455887,10.1128404873517,11207746.4429266,0.0,1.0
2008-05-05,23.28,23.54,23.11,23.54,3387300,9.77686572033008,9.88605751961212,9.70547108233798,9.88605751961212,8065605.71206635,0.0,1.0
2008-05-06,23.44,23.48,23.07,23.28,2287000,9.84406067373441,9.86085941208549,9.68867234398689,9.77686572033008,5445647.0532565,0.0,1.0
2008-05-07,23.0,23.55,23.0,23.5,2044700,9.6592745518725,9.89025720419989,9.6592745518725,9.86925878126103,4868698.96361765,0.0,1.0
2008-05-08,23.12,23.2,22.95,22.98,1856100,9.70967076692575,9.74326824362791,9.63827612893365,9.65087518269696,4419617.61939195,0.0,1.0
2008-05-09,22.83,23.17,22.67,23.02,2560400,9.5878799138804,9.7306691898646,9.52068496047607,9.66767392104804,6096648.3231998,0.0,1.0
2008-05-12,22.97,23.07,22.89,22.95,2583900,9.64667549810919,9.68867234398689,9.61307802140702,9.63827612893365,6152604.90638805,0.0,1.0
2008-05-13,22.82,23.13,22.71,22.98,5052900,9.58368022929263,9.71387045151352,9.53748369882715,9.65087518269696,12031617.8379536,0.0,1.0
2008-05-14,23.54,23.6225,22.82,22.96,4208900,9.88605751961212,9.92070491746122,9.58368022929263,9.64247581352142,10021943.1055756,0.0,1.0
2008-05-15,23.47,23.62,23.28,23.58,4502100,9.85665972749772,9.91965499631428,9.77686572033008,9.9028562579632,10720090.773269,0.0,1.0
2008-05-16,23.76,23.8,23.41,23.51,3087800,9.97845058054307,9.99524931889415,9.8314616199711,9.8734584658488,7352456.9178161,0.0,1.0
2008-05-19,23.86,24.48,23.6101,23.76,3520900,10.0204474264208,10.2808278708626,9.91549730857239,9.97845058054307,8383724.84031953,0.0,1.0
2008-05-20,23.63,23.8,23.41,23.79,3381200,9.92385468090205,9.99524931889415,9.8314616199711,9.99104963430638,8051080.8117494,0.0,1.0
2008-05-21,23.45,23.74,23.39,23.67,3009100,9.84826035832218,9.97005121136753,9.82306225079556,9.94065341925313,7165061.89241545,0.0,1.0
2008-05-22,23.79,23.94,23.41,23.43,4305000,9.99104963430638,10.0540449031229,9.8314616199711,9.83986098914664,10250769.8138475,0.0,1.0
2008-05-23,23.38,23.75,23.18,23.72,4763900,9.81886256620778,9.9742508959553,9.73486887445237,9.96165184219199,11343470.9212981,0.0,1.0
2008-05-27,23.2,23.45,23.0,23.43,3346200,9.74326824362791,9.84826035832218,9.6592745518725,9.83986098914664,7967741.21976691,0.0,1.0
2008-05-28,23.21,23.3,23.02,23.3,3850200,9.74746792821568,9.78526508950562,9.66767392104804,9.78526508950562,9167831.34431491,0.0,1.0
2008-05-29,23.19,23.38,23.11,23.17,4134600,9.73906855904014,9.81886256620778,9.70547108233798,9.7306691898646,9845025.05745271,0.0,1.0
2008-05-30,23.58,23.63,23.07,23.2,3475100,9.9028562579632,9.92385468090205,9.68867234398689,9.74326824362791,8274669.03138245,0.0,1.0
2008-06-02,23.47,23.57,23.25,23.57,3459200,9.85665972749772,9.89865657337543,9.76426666656677,9.89865657337543,8236809.0453104,0.0,1.0
2008-06-03,23.34,23.59,23.24,23.51,3662800,9.8020638278567,9.90705594255097,9.760066981979,9.8734584658488,8721607.35752861,0.0,1.0
2008-06-04,23.75,23.83,23.34,23.38,3219600,9.9742508959553,10.0078483726575,9.8020638278567,9.81886256620778,7666290.0099102,0.0,1.0
2008-06-05,24.0,24.03,23.59,23.86,2902500,10.0792430106496,10.0918420644129,9.90705594255097,10.0204474264208,6911233.30654873,0.0,1.0
2008-06-06,23.29,23.88,23.27,23.86,3524400,9.78106540491785,10.0288467955963,9.77266603574231,10.0204474264208,8392058.7995178,0.0,1.0
2008-06-09,23.48,23.54,23.3,23.39,2444500,9.86085941208549,9.88605751961212,9.78526508950562,9.82306225079556,5820675.21717775,0.0,1.0
2008-06-10,23.66,23.76,23.28,23.28,3360300,9.93645373466536,9.97845058054307,9.77686572033008,9.77686572033008,8001315.16967986,0.0,1.0
2008-06-11,23.29,23.8,23.25,23.58,2969100,9.78106540491785,9.99524931889415,9.76426666656677,9.9028562579632,7069816.64443545,0.0,1.0
2008-06-12,23.12,23.505,23.0,23.36,2690600,9.70967076692575,9.87135862355492,9.6592745518725,9.81046319703224,6406671.6053747,0.0,1.0
2008-06-13,22.82,23.06,22.6801,23.06,4843500,9.58368022929263,9.68447265939912,9.52492664190972,9.68447265939912,11533008.9647783,0.0,1.0
2008-06-16,22.6,22.74,22.43,22.68,2839100,9.49128716836167,9.55008275259046,9.41989253036957,9.52488464506384,6760269.58850046,0.0,1.0
2008-06-17,22.45,22.83,22.36,22.67,2419200,9.42829189954511,9.5878799138804,9.39049473825518,9.52068496047607,5760432.5978304,0.0,1.0
2008-06-18,22.01,22.5,22.0,22.35,3401100,9.24350577768321,9.44929032248397,9.23930609309543,9.38629505366741,8098465.32261945,0.0,1.0
2008-06-19,22.06,22.15,21.9,22.04,3380000,9.26450420062206,9.30230136191199,9.19730924721773,9.25610483144652,8048223.45431,0.0,1.0
2008-06-20,22.18,22.26,21.88,22.1467,3720800,9.31490041567531,9.34849789237747,9.18890987804219,9.30091546599803,8859712.9670996,0.0,1.0
2008-06-23,22.22,22.34,22.08,22.23,4105100,9.33169915402639,9.38209536907964,9.2729035697976,9.33589883861416,9774781.68706745,0.0,1.0
2008-06-24,22.92,23.07,22.4,22.71,5829900,9.62567707517034,9.68867234398689,9.40729347660626,9.53748369882715,13881756.779965,0.0,1.0
2008-06-25,22.15,23.12,22.01,23.12,7178900,9.30230136191199,9.70967076692575,9.24350577768321,9.70967076692575,17093902.7680906,0.0,1.0
2008-06-26,20.92,21.99,20.81,21.29,7886400,8.78574015761621,9.23510640850766,8.73954362715073,8.94112848736372,18778553.0917368,0.0,1.0
2008-06-27,19.67,20.98,19.62,20.98,8925100,8.26077958414487,8.81093826514283,8.23978116120602,8.81093826514283,21251834.0686575,0.0,1.0
2008-06-30,19.28,19.72,18.85,19.72,10650700,8.09699188522182,8.28177800708373,7.91640544794768,8.28177800708373,25360714.0665147,0.0,1.0
2008-07-01,19.84,19.99,19.56,19.99,12658900,8.33217422213697,8.39516949095353,8.2145830536794,8.39516949095353,30142501.7413506,0.0,1.0
2008-07-02,19.44,19.91,19.39,19.9,9120700,8.16418683862615,8.36157201425137,8.14318841568729,8.3573723296636,21717583.3312797,0.0,1.0
2008-07-03,19.43,19.68,19.35,19.52,3304600,8.15998715403838,8.26497926873264,8.12638967733621,8.19778431532831,7868686.1618677,0.0,1.0
2008-07-07,19.63,19.76,19.3,19.45,7049900,8.24398084579379,8.29857674543481,8.10539125439736,8.16838652321392,16786736.8433551,0.0,1.0
2008-07-08,20.36,20.43,19.49,19.53,12340700,8.55055782070105,8.57995561281544,8.185185261565,8.20198399991608,29384825.7936697,0.0,1.0
2008-07-09,20.89,21.13,20.3,20.43,11613900,8.77314110385289,8.87393353395939,8.52535971317442,8.57995561281544,27654219.6378731,0.0,1.0
2008-07-10,21.07,21.19,20.76,20.8,7742100,8.84873542643276,8.89913164148601,8.71854520421187,8.73534394256296,18434955.859649,0.0,1.0
2008-07-11,20.96,21.22,20.67,20.89,5250500,8.80253889596729,8.91173069524932,8.68074804292194,8.77314110385289,12502129.3629748,0.0,1.0
2008-07-14,21.1,21.36,21.01,21.01,4328100,8.86133448019608,8.97052627947811,8.82353731890614,8.82353731890614,10305773.9445559,0.0,1.0
2008-07-15,21.11,21.61,20.8,20.94,7586900,8.86553416478385,9.07551839417238,8.73534394256296,8.79413952679175,18065404.2974866,0.0,1.0
2008-07-16,21.26,21.33,20.96,21.18,9317200,8.92852943360041,8.9579272257148,8.80253889596729,8.89493195689824,22185475.6119814,0.0,1.0
2008-07-17,20.83,21.35,20.77,21.35,11214400,8.74794299632627,8.96632659489034,8.72274488879964,8.96632659489034,26702957.7236728,0.0,1.0
2008-07-18,20.76,21.02,20.73,20.9,8176400,8.71854520421187,8.82773700349391,8.70594615044856,8.77734078844066,19469081.1395918,0.0,1.0
2008-07-21,20.8,21.49,20.57,20.88,6354200,8.73534394256296,9.02512217911913,8.63875119704423,8.76894141926512,15130183.8678629,0.0,1.0
2008-07-22,20.95,21.13,20.69,20.69,6972900,8.79833921137952,8.87393353395939,8.68914741209748,8.68914741209748,16603389.7409935,0.0,1.0
2008-07-23,21.64,21.72,20.84,20.95,6979900,9.08811744793569,9.12171492463786,8.75214268091404,8.79833921137952,16620057.6593901,0.0,1.0
2008-07-24,21.88,22.0,21.57,21.69,6089200,9.18890987804219,9.23930609309543,9.0587196558213,9.10911587087454,14499184.0999954,0.0,1.0
2008-07-25,21.62,21.97,21.57,21.97,4704200,9.07971807876015,9.22670703933212,9.0587196558213,9.22670703933212,11201317.3886879,0.0,1.0
2008-07-28,21.68,21.93,21.42,21.55,4091400,9.10491618628677,9.20990830098104,8.99572438700474,9.05032028664576,9742160.18963431,0.0,1.0
2008-07-29,21.98,22.13,21.56,21.69,5901500,9.23090672391989,9.29390199273645,9.05451997123353,9.10911587087454,14052245.7738493,0.0,1.0
2008-07-30,21.76,21.87,21.65,21.71,4600200,9.21830767015658,9.26490757106271,9.17170776925046,9.19712589701744,10858864.2928534,0.19,1.0
2008-07-31,21.68,21.96,21.61,21.73,4603000,9.18441683313395,9.30303476271317,9.15476235073914,9.20559860627309,10865473.7489684,0.0,1.0
2008-08-01,21.34,21.82,21.26,21.78,5472700,9.04038077578775,9.24372579792356,9.00648993876512,9.22678037941224,12918418.0286724,0.0,1.0
2008-08-04,21.58,21.71,21.28,21.28,4758100,9.14205328685565,9.19712589701744,9.01496264802078,9.01496264802078,11231590.4073357,0.0,1.0
2008-08-05,21.61,21.91,21.55,21.65,7115200,9.15476235073914,9.28185298957402,9.12934422297217,9.17170776925046,16795572.1961025,0.0,1.0
2008-08-06,21.94,21.94,21.48,21.6,4945200,9.29456205345751,9.29456205345751,9.09968974057736,9.15052599611131,11673243.7070168,0.0,1.0
2008-08-07,21.36,21.98,21.35,21.98,5497500,9.04885348504341,9.31150747196883,9.04461713041558,9.31150747196883,12976958.9256905,0.0,1.0
2008-08-08,21.98,22.06,21.33,21.42,5594200,9.31150747196883,9.34539830899146,9.03614442115992,9.07427161281039,13205221.2136604,0.0,1.0
2008-08-11,21.95,22.17,21.76,21.91,3732400,9.29879840808534,9.39199820989758,9.21830767015658,9.28185298957402,8810405.00122735,0.0,1.0
2008-08-12,21.96,22.1,21.68,21.84,4621100,9.30303476271317,9.36234372750278,9.18441683313395,9.25219850717922,10908199.1617114,0.0,1.0
2008-08-13,22.18,22.29,21.85,21.96,3741300,9.39623456452541,9.44283446543154,9.25643486180705,9.30303476271317,8831413.62959273,0.0,1.0
2008-08-14,22.22,22.44,21.9,22.05,3237000,9.41317998303673,9.50637978484898,9.27761663494619,9.34116195436363,7641003.37288954,0.0,1.0
2008-08-15,22.58,22.66,22.25,22.49,3653600,9.56568874963859,9.59957958666122,9.42588904692022,9.52756155798812,8624396.02199235,0.0,1.0
2008-08-18,22.24,22.64,22.19,22.58,2801400,9.42165269229239,9.59110687740556,9.40047091915324,9.56568874963859,6612760.84300672,0.0,1.0
2008-08-19,22.19,22.35,22.1,22.24,3305900,9.40047091915324,9.46825259319851,9.36234372750278,9.42165269229239,7803643.20371812,0.0,1.0
2008-08-20,22.26,22.31,21.93,22.19,4314700,9.43012540154805,9.45130717468719,9.29032569882968,9.40047091915324,10184935.8211327,0.0,1.0
2008-08-21,21.96,22.19,21.82,22.19,2709700,9.30303476271317,9.40047091915324,9.24372579792356,9.40047091915324,6396301.15524214,0.0,1.0
2008-08-22,22.1,22.12,21.8,21.99,2301500,9.36234372750278,9.37081643675844,9.2352530886679,9.31574382659666,5432736.87448418,0.0,1.0
2008-08-25,21.81,22.07,21.7,22.07,1694800,9.23948944329573,9.34963466361929,9.19288954238961,9.34963466361929,4000609.36557714,0.0,1.0
2008-08-26,21.45,21.82,21.37,21.75,5865100,9.08698067669387,9.24372579792356,9.05308983967124,9.21407131552875,13844686.0927817,0.0,1.0
2008-08-27,21.5,21.57,21.38,21.42,3020500,9.10816244983302,9.13781693222783,9.05732619429907,9.07427161281039,7129950.7840015,0.0,1.0
2008-08-28,21.6,21.63,21.32,21.59,3802800,9.15052599611131,9.1632350599948,9.03190806653209,9.14628964148348,8976585.61211751,0.0,1.0
2008-08-29,21.27,21.59,21.21,21.59,4264900,9.01072629339295,9.14628964148348,8.98530816562597,9.14628964148348,10067381.9230882,0.0,1.0
2008-09-02,21.46,21.73,21.38,21.43,3976000,9.0912170313217,9.20559860627309,9.05732619429907,9.07850796743821,9385427.68322794,0.0,1.0
2008-09-03,19.63,20.17,19.45,19.53,17032100,8.31596413442894,8.54472728433172,8.23970975112801,8.27360058815065,40204613.391224,0.0,1.0
2008-09-04,19.42,19.7,19.35,19.7,9755800,8.22700068724452,8.34561861682374,8.19734620484972,8.34561861682374,23028761.4165078,0.0,1.0
2008-09-05,19.66,19.76,19.42,19.42,5025100,8.32867319831243,8.37103674459072,8.22700068724452,8.22700068724452,11861849.258297,0.0,1.0
2008-09-08,19.83,19.98,19.63,19.75,4360400,8.40069122698553,8.46423654640297,8.31596413442894,8.36680038996289,10292811.5870088,0.0,1.0
2008-09-09,19.78,19.98,19.75,19.91,5517100,8.37950945384638,8.46423654640297,8.36680038996289,8.43458206400816,13023225.1184952,0.0,1.0
2008-09-10,19.8,19.89,19.62,19.75,4304700,8.38798216310204,8.4261093547525,8.31172777980111,8.36680038996289,10161330.6207222,0.0,1.0
2008-09-11,19.98,20.01,19.55,19.75,5237200,8.46423654640297,8.47694561028645,8.2820732974063,8.36680038996289,12362515.5590044,0.0,1.0
2008-09-12,20.04,20.18,19.76,19.83,4874100,8.48965467416994,8.54896363895955,8.37103674459072,8.40069122698553,11505410.7320979,0.0,1.0
2008-09-15,19.76,20.04,19.69,19.8,7122500,8.37103674459072,8.48965467416994,8.34138226219592,8.38798216310204,16812803.9924022,0.0,1.0
2008-09-16,19.55,19.9,19.23,19.51,7781300,8.2820732974063,8.43034570938033,8.14650994931577,8.26512787889499,18367914.5954481,0.0,1.0
2008-09-17,19.17,19.56,19.0,19.43,8723000,8.12109182154879,8.28630965203413,8.04907379287569,8.23123704187235,20590816.318108,0.0,1.0
2008-09-18,19.69,19.92,19.21,19.4,9792900,8.34138226219592,8.43881841863599,8.13803724006011,8.21852797798886,23116336.7100309,0.0,1.0
2008-09-19,19.73,20.22,19.31,19.75,6382500,8.35832768070723,8.56590905747087,8.1804007863384,8.36680038996289,15066019.1620227,0.0,1.0
2008-09-22,19.65,20.04,19.56,19.56,4842400,8.3244368436846,8.48965467416994,8.28630965203413,8.28630965203413,11430582.2467965,0.0,1.0
2008-09-23,19.57,19.95,19.55,19.64,3902800,8.29054600666196,8.45152748251948,8.2820732974063,8.32020048905677,9212637.61622284,0.0,1.0
2008-09-24,19.63,19.78,19.35,19.65,3597200,8.31596413442894,8.37950945384638,8.19734620484972,8.3244368436846,8491262.69167694,0.0,1.0
2008-09-25,19.65,19.93,19.45,19.7,5667800,8.3244368436846,8.44305477326382,8.23970975112801,8.34561861682374,13378955.4886819,0.0,1.0
2008-09-26,19.73,19.82,19.2,19.2,3511600,8.35832768070723,8.3964548723577,8.13380088543228,8.13380088543228,8289202.17616278,0.0,1.0
2008-09-29,19.39,19.83,19.27,19.6,6791600,8.21429162336104,8.40069122698553,8.16345536782708,8.30325507054545,16031707.9108176,0.0,1.0
2008-09-30,19.46,19.7,19.33,19.52,7232900,8.24394610575584,8.34561861682374,8.18887349559406,8.26936423352282,17073405.4049344,0.0,1.0
2008-10-01,19.9,20.01,19.28,19.28,6725000,8.43034570938033,8.47694561028645,8.16769172245491,8.16769172245491,15874497.2760835,0.0,1.0
2008-10-02,19.92,20.08,19.6,19.71,5898400,8.43881841863599,8.50660009268126,8.30325507054545,8.34985497145157,13923291.4101488,0.0,1.0
2008-10-03,19.84,20.05,19.67,19.67,6095000,8.40492758161336,8.49389102879777,8.33290955294026,8.33290955294026,14387369.6502199,0.0,1.0
2008-10-06,19.57,19.796,19.21,19.48,8264300,8.29054600666196,8.38628762125091,8.13803724006011,8.2524188150115,19508045.7752768,0.0,1.0
2008-10-07,19.36,19.67,19.15,19.66,7800700,8.20158255947755,8.33290955294026,8.11261911229313,8.32867319831243,18413708.6842445,0.0,1.0
2008-10-08,19.05,19.48,18.98,19.16,7628500,8.07025556601484,8.2524188150115,8.04060108362003,8.11685546692096,18007227.1331751,0.0,1.0
2008-10-09,18.36,19.7,17.99,19.11,10808300,7.77794709669462,8.34561861682374,7.62120197546493,8.09567369378182,25513208.7597164,0.0,1.0
2008-10-10,17.77,18.34,17.18,17.64,10841500,7.52800217365269,7.76947438743896,7.27805725061076,7.47292956349091,25591578.0250794,0.0,1.0
2008-10-13,17.86,18.25,17.61,18.0,5271900,7.56612936530315,7.73134719578849,7.46022049960742,7.62543833009276,12444425.6044289,0.0,1.0
2008-10-14,18.5,18.64,18.15,18.57,12150300,7.83725606148423,7.89656502627384,7.6889836495102,7.86691054387903,28681026.6548099,0.0,1.0
2008-10-15,18.15,18.61,17.83,18.27,9247300,7.6889836495102,7.88385596239035,7.55342030141966,7.73981990504415,21828436.9756322,0.0,1.0
2008-10-16,17.99,18.43,17.72,18.06,10676400,7.62120197546493,7.80760157908942,7.50682040051354,7.65085645785974,25201856.1663015,0.0,1.0
2008-10-17,18.17,18.5,17.5,17.81,7357500,7.69745635876586,7.83725606148423,7.4136205987013,7.544947592164,17367526.2020497,0.0,1.0
2008-10-20,18.12,18.45,17.59,18.45,7940300,7.67627458562671,7.81607428834508,7.45174779035176,7.81607428834508,18743237.2819756,0.0,1.0
2008-10-21,17.88,18.12,17.81,18.0,5951500,7.57460207455881,7.67627458562671,7.544947592164,7.62543833009276,14048635.0243287,0.0,1.0
2008-10-22,17.57,17.9,17.25,17.7,6329000,7.4432750810961,7.58307478381447,7.30771173300556,7.49834769125788,14939731.3398264,0.0,1.0
2008-10-23,17.53,17.75,16.92,17.66,7248100,7.42632966258478,7.51952946439703,7.1679120302872,7.48140227274656,17109285.3095585,0.0,1.0
2008-10-24,16.81,17.42,16.62,16.99,4960800,7.12131212938107,7.37972976167866,7.04082139145232,7.197566512682,11710067.8196572,0.0,1.0
2008-10-27,16.63,16.99,16.47,16.58,4668600,7.04505774608015,7.197566512682,6.97727607203488,7.023875972941,11020323.8636614,0.0,1.0
2008-10-28,17.39,17.42,16.26,16.8,5829000,7.36702069779517,7.37972976167866,6.88831262485046,7.11707577475324,13759471.3192997,0.0,1.0
2008-10-29,17.33,17.75,17.16,17.31,4631400,7.42209330795696,7.60197092996168,7.34928569905028,7.41352770690911,10813952.1654833,0.19,1.0
2008-10-30,17.18,17.68,16.91,17.51,5649700,7.35785130009813,7.57199132629423,7.24221568595223,7.49918371738755,13191602.0100468,0.0,1.0
2008-10-31,17.42,17.81,17.05,17.05,6825300,7.46063851267226,7.62766773310522,7.30217489328714,7.30217489328714,15936534.8955117,0.0,1.0
2008-11-03,17.78,17.84,17.36,17.36,2962300,7.61481933153345,7.64051613467698,7.43494170952872,7.43494170952872,6916735.86816321,0.0,1.0
2008-11-04,17.92,18.15,17.72,17.93,3422600,7.67477853886836,7.77328295091857,7.58912252838992,7.67906133939228,7991499.90965648,0.0,1.0
2008-11-05,17.45,17.95,17.41,17.82,2503200,7.47348691424402,7.68762694044012,7.45635571214833,7.63195053362914,5844773.73162277,0.0,1.0
2008-11-06,16.81,17.49,16.75,17.45,4400200,7.19938768071301,7.49061811633971,7.17369087756948,7.47348691424402,10274118.4779029,0.0,1.0
2008-11-07,16.71,16.95,16.51,16.8,4213000,7.15655967547379,7.25934688804792,7.07090366499535,7.19510488018909,9837021.30525996,0.0,1.0
2008-11-10,16.57,16.91,16.46,16.91,5324600,7.09660046813888,7.24221568595223,7.04948966237574,7.24221568595223,12432519.2599068,0.0,1.0
2008-11-11,16.22,16.61,16.06,16.52,4251500,6.94670244980161,7.11373167023457,6.87817764141885,7.07518646551927,9926915.75583022,0.0,1.0
2008-11-12,15.62,16.1,15.59,16.09,4002900,6.68973441836628,6.89530884351454,6.67688601679451,6.89102604299062,9346454.44643369,0.0,1.0
2008-11-13,15.67,15.77,15.0,15.67,7456600,6.71114842098589,6.75397642622511,6.42420078588311,6.71114842098589,17410570.3927846,0.0,1.0
2008-11-14,15.18,15.73,15.17,15.62,5468800,6.50129119531371,6.73684522412942,6.49700839478979,6.68973441836628,12769214.8384063,0.0,1.0
2008-11-17,15.25,15.57,14.96,15.1,5462000,6.53127079898116,6.66832041574667,6.40706958378742,6.46702879112233,12753337.3770069,0.0,1.0
2008-11-18,15.55,15.64,15.1,15.26,5736900,6.65975481469883,6.69830001941413,6.46702879112233,6.53555359950509,13395207.1032865,0.0,1.0
2008-11-19,14.98,15.81,14.96,15.59,4563500,6.41563518483527,6.7711076283208,6.40706958378742,6.67688601679451,10655411.0435684,0.0,1.0
2008-11-20,13.91,14.98,13.86,14.94,6080600,5.95737552877561,6.41563518483527,5.935961526156,6.39850398273958,14197719.3801955,0.0,1.0
2008-11-21,14.55,14.58,13.78,14.1,5972900,6.23147476230662,6.24432316387839,5.90169912196462,6.03874873873013,13946248.4106782,0.0,1.0
2008-11-24,15.06,15.23,14.5,14.68,5674300,6.44989758902665,6.52270519793332,6.21006075968701,6.28715116911761,13249041.06158,0.0,1.0
2008-11-25,14.36,15.39,14.21,15.24,7515200,6.1501015523521,6.59123000631607,6.08585954449327,6.52698799845724,17547396.7513149,0.0,1.0
2008-11-26,14.2,14.27,13.54,14.2,5880800,6.08157674396935,6.1115563476368,5.79891190939049,6.08157674396935,13731202.2055478,0.0,1.0
2008-11-28,14.75,14.75,14.19,14.19,1888600,6.31713077278506,6.31713077278506,6.07729394344542,6.07729394344542,4409731.41161025,0.0,1.0
2008-12-01,14.1,14.69,14.06,14.69,5929800,6.03874873873013,6.29143396964153,6.02161753663444,6.29143396964153,13845613.3244554,0.0,1.0
2008-12-02,14.11,14.63,13.77,14.26,5048800,6.04303153925405,6.265737166498,5.8974163214407,6.10727354711288,11788548.1049125,0.0,1.0
2008-12-03,13.99,14.04,13.52,13.87,5199100,5.99163793296698,6.01305193558659,5.79034630834265,5.94024432667992,12139486.7002557,0.0,1.0
2008-12-04,13.8,14.27,13.66,13.94,4216100,5.91026472301246,6.1115563476368,5.85030551567755,5.97022393034737,9844259.55972147,0.0,1.0
2008-12-05,14.23,14.25,13.52,13.64,4283800,6.09442514554111,6.10299074658896,5.79034630834265,5.84173991462971,10002333.6974775,0.0,1.0
2008-12-08,14.1,14.51,14.04,14.41,4652400,6.03874873873013,6.21434356021093,6.01305193558659,6.17151555497171,10862985.5021579,0.0,1.0
2008-12-09,13.97,14.25,13.85,14.03,4580500,5.98307233191914,6.10299074658896,5.93167872563207,6.00876913506267,10695104.697067,0.0,1.0
2008-12-10,14.24,14.309,13.97,14.08,5169000,6.09870794606504,6.1282592696801,5.98307233191914,6.03018313768228,12069205.5843553,0.0,1.0
2008-12-11,14.25,14.55,14.12,14.14,5143800,6.10299074658896,6.23147476230662,6.04731433977797,6.05587994082581,12010365.5803456,0.0,1.0
2008-12-12,14.48,14.5,13.93,14.01,4599500,6.20149515863916,6.21006075968701,5.96594112982345,6.00020353401483,10739468.1921536,0.0,1.0
2008-12-15,14.43,14.5,14.15,14.5,4367800,6.18008115601955,6.21006075968701,6.06016274134974,6.21006075968701,10198467.0441762,0.0,1.0
2008-12-16,15.05,15.06,14.24,14.33,6698400,6.44561478850272,6.44989758902665,6.09870794606504,6.13725315078033,15640233.446749,0.0,1.0
2008-12-17,16.25,16.65,15.75,16.0,10928800,6.95955085137337,7.13086287233025,6.74541082517727,6.85248083827532,25517882.3738251,0.0,1.0
2008-12-18,16.55,16.99,16.4,16.56,7027200,7.08803486709103,7.2764780901436,7.0237928592322,7.09231766761496,16407955.4038269,0.0,1.0
2008-12-19,15.98,17.12,15.92,16.7,6060600,6.84391523722748,7.33215449695459,6.81821843408394,7.15227687494987,14151020.9643149,0.0,1.0
2008-12-22,16.24,16.45,16.01,16.01,4226000,6.95526805084945,7.04520686185181,6.85676363879924,6.85676363879924,9867375.27558239,0.0,1.0
2008-12-23,16.13,16.45,15.985,16.29,3642500,6.90815724508631,7.04520686185181,6.84605663748944,6.97668205346906,8504948.99226428,0.0,1.0
2008-12-24,16.13,16.44,16.05,16.44,991500,6.90815724508631,7.04092406132789,6.87389484089493,7.04092406132789,2315073.96728347,0.0,1.0
2008-12-26,16.23,16.33,16.07,16.21,1690200,6.95098525032553,6.99381325556475,6.88246044194277,6.94241964927768,3946483.12607415,0.0,1.0
2008-12-29,16.11,16.24,16.0,16.2,2516500,6.89959164403846,6.95526805084945,6.85248083827532,6.93813684875376,5875828.17818341,0.0,1.0
2008-12-30,16.34,16.57,16.06,16.14,4109800,6.99809605608867,7.09660046813888,6.87817764141885,6.91244004561023,9596057.47931579,0.0,1.0
2008-12-31,16.5,16.86,16.33,16.33,4469700,7.06662086447142,7.22080168333262,6.99381325556475,6.99381325556475,10436395.4730882,0.0,1.0
2009-01-02,16.8,16.95,16.47,16.48,1095500,7.19510488018909,7.25934688804792,7.05377246289966,7.05805526342358,2557905.72986287,0.0,1.0
2009-01-05,16.62,16.97,16.38,16.8,1967300,7.11801447075849,7.26791248909576,7.01522725818436,7.19510488018909,4593489.67810063,0.0,1.0
2009-01-06,16.79,16.96,16.54,16.7,5431000,7.19082207966516,7.26362968857184,7.08375206656711,7.15227687494987,12680954.8323919,0.0,1.0
2009-01-07,16.74,16.85,16.63,16.75,4202000,7.16940807704555,7.2165188828087,7.12229727128241,7.17369087756948,9811337.17652561,0.0,1.0
2009-01-08,16.79,16.83,16.66,16.73,3570000,7.19082207966516,7.20795328176085,7.13514567285418,7.16512527652163,8335667.23469691,0.0,1.0
2009-01-09,16.73,16.92,16.7,16.91,4484300,7.16512527652163,7.24649848647615,7.15227687494987,7.24221568595223,10470485.3166811,0.0,1.0
2009-01-12,16.53,16.74,16.37,16.67,4093400,7.07946926604319,7.16940807704555,7.01094445766044,7.1394284733781,9557764.77829365,0.0,1.0
2009-01-13,16.89,16.9,16.49,16.5,4753600,7.23365008490438,7.23793288542831,7.0623380639475,7.06662086447142,11099279.4865141,0.0,1.0
2009-01-14,16.76,16.81,16.54,16.65,4652700,7.1779736780934,7.19938768071301,7.08375206656711,7.13086287233025,10863685.9783962,0.0,1.0
2009-01-15,16.63,16.87,16.31,16.77,4755700,7.12229727128241,7.22508448385654,6.9852476545169,7.18225647861732,11104182.8201815,0.0,1.0
2009-01-16,16.99,17.13,16.68,16.88,5276600,7.2764780901436,7.33643729747851,7.14371127390202,7.22936728438046,12320443.0617932,0.0,1.0
2009-01-20,16.59,17.24,16.53,16.82,4680400,7.10516606918672,7.38354810324166,7.07946926604319,7.20367048123693,10928363.2843909,0.0,1.0
2009-01-21,16.78,16.85,16.43,16.61,6089900,7.18653927914124,7.2165188828087,7.03664126080397,7.11373167023457,14219434.14358,0.0,1.0
2009-01-22,17.04,17.17,16.6,16.65,6026200,7.29789209276322,7.3535684995742,7.10944886971065,7.13086287233025,14070699.6890001,0.0,1.0
2009-01-23,17.66,17.71,16.83,17.05,9753200,7.56342572524638,7.584839727866,7.20795328176085,7.30217489328714,22772949.4883602,0.0,1.0
2009-01-26,17.67,17.98,17.5075,17.8,8209700,7.56770852577031,7.70047534201189,7.49811301725657,7.62338493258129,19168999.2427706,0.0,1.0
2009-01-27,17.86,17.92,17.51,17.75,4883800,7.64908173572483,7.67477853886836,7.49918371738755,7.60197092996168,11403286.1738971,0.0,1.0
2009-01-28,17.87,17.94,17.67,17.76,5535700,7.73473774620327,7.76503610335124,7.64817101149478,7.6871260421136,12789439.3120902,0.19,1.0
2009-01-29,17.63,17.94,17.5,17.89,3686700,7.63085766455308,7.76503610335124,7.57458928699257,7.74339441967412,8517590.53270281,0.0,1.0
2009-01-30,17.1,17.79,16.99,17.79,4257600,7.4014558175756,7.70011105231987,7.35384411348593,7.70011105231987,9836572.93840981,0.0,1.0
2009-02-02,17.42,17.48,16.94,17.05,3301700,7.53996259310917,7.56593261352172,7.33220242980881,7.37981413389847,7628103.3612241,0.0,1.0
2009-02-03,17.87,17.975,17.31,17.42,3421400,7.73473774620327,7.78018528192522,7.49235088901951,7.53996259310917,7904653.00908384,0.0,1.0
2009-02-04,17.52,17.95,17.44,17.92,3963300,7.58324596046342,7.76936444008666,7.54861926658002,7.75637942988039,9156635.08239374,0.0,1.0
2009-02-05,17.46,17.63,17.26,17.52,5180000,7.55727594005087,7.63085766455308,7.47070920534239,7.58324596046342,11967645.5798954,0.0,1.0
2009-02-06,17.48,17.69,17.38,17.43,4246900,7.56593261352172,7.65682768496563,7.52264924616748,7.5442909298446,9811852.12611158,0.0,1.0
2009-02-09,16.95,17.61,16.85,17.41,7538900,7.33653076654423,7.62220099108224,7.29324739918999,7.53563425637375,17417545.031327,0.0,1.0
2009-02-10,16.48,16.95,16.44,16.89,5849800,7.13309893997929,7.33653076654423,7.11578559303759,7.31056074613168,13515122.2226394,0.0,1.0
2009-02-11,16.5,16.75,16.39,16.57,5440100,7.14175561345014,7.24996403183574,7.09414390936047,7.17205397059811,12568569.2508087,0.0,1.0
2009-02-12,16.5,16.51,16.16,16.51,5327000,7.14175561345014,7.14608395018556,6.99459216444571,7.14608395018556,12307267.95446,0.0,1.0
2009-02-13,16.22,16.54,16.21,16.49,3927500,7.02056218485825,7.15906896039183,7.01623384812283,7.13742727671471,9073924.32722768,0.0,1.0
2009-02-17,16.26,16.5,15.81,16.37,6459300,7.03787553179995,7.14175561345014,6.84310037870586,7.08548723588962,14923284.3811233,0.0,1.0
2009-02-18,16.07,16.41,15.94,16.36,4185900,6.95563713382689,7.10280058283132,6.89936875626637,7.08115889915419,9670920.39244872,0.0,1.0
2009-02-19,16.24,16.47,16.06,16.2,4023900,7.0292188583291,7.12877060324386,6.95130879709146,7.01190551138741,9296642.67354079,0.0,1.0
2009-02-20,15.66,16.17,15.44,16.12,7079700,6.77817532767449,6.99892050118113,6.68295191949516,6.97727881750401,16356629.4231633,0.0,1.0
2009-02-23,15.28,15.84,15.24,15.78,3656700,6.61369853172837,6.85608538891213,6.59638518478667,6.83011536849958,8448279.84401615,0.0,1.0
2009-02-24,15.74,15.83,15.37,15.52,4013000,6.81280202155789,6.85175705217671,6.65265356234719,6.71757861337855,9271459.78998463,0.0,1.0
2009-02-25,15.54,15.8,15.46,15.72,4088000,6.7262352868494,6.83877204197043,6.69160859296601,6.80414534808704,9444736.51170127,0.0,1.0
2009-02-26,15.05,15.74,15.05,15.61,3825400,6.51414678681361,6.81280202155789,6.51414678681361,6.75653364399737,8838036.9500641,0.0,1.0
2009-02-27,15.08,15.32,14.85,15.0,4121200,6.52713179701988,6.63101187867007,6.42758005210512,6.49250510313649,9521440.3405145,0.0,1.0
2009-03-02,14.94,15.04,14.82,14.95,5692300,6.46653508272394,6.50981845007818,6.41459504189885,6.47086341945936,13151241.1070345,0.0,1.0
2009-03-03,14.96,15.32,14.82,15.1,4876200,6.47519175619479,6.63101187867007,6.41459504189885,6.53578847049073,11265759.3391286,0.0,1.0
2009-03-04,15.26,15.47,14.91,15.07,4406300,6.60504185825752,6.69593692970143,6.45355007251767,6.52280346028446,10180122.9186667,0.0,1.0
2009-03-05,14.49,15.21,14.38,15.19,5025700,6.27175992962985,6.5834001745804,6.22414822554018,6.57474350110955,11611157.6044171,0.0,1.0
2009-03-06,14.71,14.91,14.43,14.62,4198000,6.36698333780918,6.45355007251767,6.2457899092173,6.32802830719036,9698875.70355233,0.0,1.0
2009-03-09,14.34,14.73,14.29,14.64,2836600,6.20683487859848,6.37564001128003,6.18519319492136,6.33668498066121,6553556.65095201,0.0,1.0
2009-03-10,14.58,14.62,14.38,14.47,4277200,6.31071496024867,6.32802830719036,6.22414822554018,6.263103256159,9881855.92168509,0.0,1.0
2009-03-11,14.02,14.73,14.0,14.67,6982600,6.0683281030649,6.37564001128003,6.05967142959405,6.34966999086748,16132293.8274475,0.0,1.0
2009-03-12,14.6,14.6,14.0,14.03,4719500,6.31937163371951,6.31937163371951,6.05967142959405,6.07265643980033,10903726.5085553,0.0,1.0
2009-03-13,14.81,14.83,14.54,14.66,3230700,6.41026670516342,6.41892337863427,6.29340161330697,6.34534165413206,7464068.06466568,0.0,1.0
2009-03-16,14.9,15.16,14.8,14.92,4372900,6.44922173578224,6.56175849090328,6.405938368428,6.45787840925309,10102957.0185955,0.0,1.0
2009-03-17,15.27,15.27,14.81,14.93,3731600,6.60937019499294,6.60937019499294,6.41026670516342,6.46220674598852,8621325.53010384,0.0,1.0
2009-03-18,14.89,15.12,14.69,15.08,4392700,6.44489339904682,6.54444514396158,6.35832666433833,6.52713179701988,10148702.0731287,0.0,1.0
2009-03-19,14.58,15.02,14.55,14.96,3948200,6.31071496024867,6.50116177660734,6.29772995004239,6.47519175619479,9121748.70242146,0.0,1.0
2009-03-20,15.07,15.21,14.58,14.58,7869000,6.52280346028446,6.5834001745804,6.31071496024867,6.31071496024867,18180193.6425091,0.0,1.0
2009-03-23,15.6,15.6,14.9,15.28,6161700,6.75220530726195,6.75220530726195,6.44922173578224,6.61369853172837,14235722.3493517,0.0,1.0
2009-03-24,15.42,15.64,15.35,15.55,4744500,6.67429524602431,6.76951865420364,6.64399688887634,6.73056362358482,10961485.4157942,0.0,1.0
2009-03-25,15.56,15.59,15.28,15.51,6545800,6.73489196032025,6.74787697052652,6.61369853172837,6.71325027664313,15123130.2001698,0.0,1.0
2009-03-26,16.99,17.06,15.91,15.94,11148600,7.35384411348593,7.3841424706339,6.8863837460601,6.89936875626637,25757238.129734,0.0,1.0
2009-03-27,16.95,17.46,16.75,16.93,6007100,7.33653076654423,7.55727594005087,7.24996403183574,7.32787409307338,13878541.2669865,0.0,1.0
2009-03-30,16.62,16.93,16.4,16.715,4185900,7.19369565427523,7.32787409307338,7.09847224609589,7.23481485326176,9670920.39244871,0.0,1.0
2009-03-31,16.87,17.06,16.62,16.73,5658300,7.30190407266084,7.3841424706339,7.19369565427523,7.2413073583649,13072688.9931896,0.0,1.0
2009-04-01,16.73,16.86,16.37,16.7,7185600,7.2413073583649,7.29757573592541,7.08548723588962,7.22832234815862,16601296.1542272,0.0,1.0
2009-04-02,17.15,17.4,16.79,16.91,6493800,7.42309750125272,7.53130591963832,7.26727737877744,7.31921741960253,15002991.6731129,0.0,1.0
2009-04-03,17.1,17.23,16.95,17.12,3330200,7.4014558175756,7.45772419513611,7.33653076654423,7.41011249104644,7693948.51547641,0.0,1.0
2009-04-06,17.12,17.29,16.75,16.92,3951100,7.41011249104644,7.48369421554866,7.24996403183574,7.32354575633796,9128448.73566118,0.0,1.0
2009-04-07,17.19,17.37,17.07,17.08,3325400,7.44041084819441,7.51832090943205,7.38847080736932,7.39279914410475,7682858.80528655,0.0,1.0
2009-04-08,17.41,17.43,17.1,17.21,3512200,7.53563425637375,7.5442909298446,7.4014558175756,7.44906752166526,8114433.36017544,0.0,1.0
2009-04-09,17.65,17.66,17.26,17.45,4223000,7.63951433802393,7.64384267475936,7.47070920534239,7.55294760331545,9756634.61079121,0.0,1.0
2009-04-13,17.7,17.9,17.47,17.51,4795300,7.66115602170105,7.74772275640954,7.56160427678629,7.57891762372799,11078851.5153036,0.0,1.0
2009-04-14,17.67,17.71,17.38,17.57,4583400,7.64817101149478,7.66548435843648,7.52264924616748,7.60488764414054,10589287.0175469,0.0,1.0
2009-04-15,17.83,17.88,17.59,17.68,2945600,7.71742439926157,7.73906608293869,7.61354431761139,7.65249934823021,6805385.48651352,0.0,1.0
2009-04-16,18.11,18.17,17.64,17.87,4498100,7.83861782785345,7.864587848266,7.63518600128851,7.73473774620327,10392213.6260478,0.0,1.0
2009-04-17,18.27,18.48,18.01,18.16,4102800,7.90787121562024,7.99876628706415,7.79533446049921,7.86025951153057,9478929.78478669,0.0,1.0
2009-04-20,17.84,18.31,17.84,18.13,4432700,7.721752735997,7.92518456256194,7.721752735997,7.8472745013243,10241116.3247109,0.0,1.0
2009-04-21,17.97,18.22,17.72,17.72,3572400,7.77802111355751,7.88622953194312,7.6698126951719,7.6698126951719,8253516.80880666,0.0,1.0
2009-04-22,17.98,18.16,17.85,17.96,5348100,7.78234945029294,7.86025951153057,7.72608107273242,7.77369277682209,12356016.4721697,0.0,1.0
2009-04-23,18.03,18.08,17.81,17.94,4611800,7.80399113397006,7.82563281764718,7.70876772579072,7.76503610335124,10654901.1361702,0.0,1.0
2009-04-24,17.89,18.15,17.74,18.07,3053400,7.74339441967412,7.85593117479515,7.67846936864275,7.82130448091175,7054441.89452756,0.0,1.0
2009-04-27,17.57,17.98,17.51,17.83,3811200,7.60488764414054,7.78234945029294,7.57891762372799,7.71742439926157,8805229.89075242,0.0,1.0
2009-04-28,17.9,18.04,17.39,17.41,2842900,7.74772275640954,7.80831947070548,7.5269775829029,7.53563425637375,6568111.89557621,0.0,1.0
2009-04-29,17.89,18.06,17.76,17.85,2888100,7.82563281764718,7.89999601379028,7.76876684412599,7.80813559502527,6602419.28083898,0.19,1.0
2009-04-30,17.7,18.09,17.55,17.95,5143300,7.74252101019313,7.91311893075671,7.67690642536098,7.85187865158004,11757980.3632627,0.0,1.0
2009-05-01,17.95,18.06,17.6701,17.72,3289700,7.85187865158004,7.89999601379028,7.72944183628325,7.75126962150408,7520507.84535715,0.0,1.0
2009-05-04,18.05,18.08,17.88,17.88,4719800,7.8956217081348,7.90874462510123,7.8212585119917,7.8212585119917,10789826.7101914,0.0,1.0
2009-05-05,18.07,18.35,17.99,18.1,2941300,7.90437031944575,8.02685087779909,7.86937587420194,7.91749323641218,6724038.58271241,0.0,1.0
2009-05-06,17.69,18.23,17.6,18.15,4351100,7.73814670453765,7.97435920993337,7.69877795363837,7.93936476468956,9946950.08235812,0.0,1.0
2009-05-07,17.53,17.85,17.46,17.75,4547300,7.66815781405003,7.80813559502527,7.6375376744617,7.76439253847051,10395478.4099439,0.0,1.0
2009-05-08,17.57,17.84,17.48,17.68,4960200,7.68565503667194,7.8037612893698,7.64628628577265,7.73377239888218,11339399.6457247,0.0,1.0
2009-05-11,17.61,17.75,17.44,17.5,4429700,7.70315225929384,7.76439253847051,7.62878906315074,7.6550348970836,10126635.7426448,0.0,1.0
2009-05-12,17.82,17.91,17.59,17.67,4348400,7.79501267805884,7.83438142895813,7.69440364798289,7.7293980932267,9940777.67418034,0.0,1.0
2009-05-13,17.6,17.85,17.4,17.73,4156600,7.69877795363837,7.80813559502527,7.61129184052884,7.75564392715956,9502308.0858472,0.0,1.0
2009-05-14,17.71,17.85,17.61,17.75,2936600,7.7468953158486,7.80813559502527,7.70315225929384,7.76439253847051,6713294.02032885,0.0,1.0
2009-05-15,17.66,17.81,17.55,17.71,4015600,7.72502378757122,7.79063837240337,7.67690642536098,7.7468953158486,9179971.21434058,0.0,1.0
2009-05-18,18.08,18.11,17.66,17.76,4362600,7.90874462510123,7.92186754206766,7.72502378757122,7.76876684412599,9973239.96904128,0.0,1.0
2009-05-19,18.36,18.38,17.99,18.17,5380900,8.03122518345457,8.03997379476552,7.86937587420194,7.94811337600052,12301152.2829079,0.0,1.0
2009-05-20,18.55,18.72,18.37,18.39,6205300,8.11433699090862,8.18870018705172,8.03559948911004,8.044348100421,14185794.2465254,0.0,1.0
2009-05-21,18.31,18.6,18.08,18.4,4086900,8.00935365517718,8.136208519186,7.90874462510123,8.04872240607647,9342968.5117762,0.0,1.0
2009-05-22,18.44,18.62,18.25,18.25,2659900,8.06621962869838,8.14495713049695,7.98310782124433,7.98310782124433,6080736.48596087,0.0,1.0
2009-05-26,18.7,18.72,18.29,18.38,3343800,8.17995157574076,8.18870018705172,8.00060504386623,8.03997379476552,7644184.61662317,0.0,1.0
2009-05-27,18.27,18.74,18.21,18.66,3457700,7.99185643255528,8.19744879836267,7.96561059862242,8.16245435311886,7904568.79864165,0.0,1.0
2009-05-28,18.36,18.41,17.94,18.34,3713000,8.03122518345457,8.05309671173195,7.84750434592456,8.02247657214361,8488204.2830079,0.0,1.0
2009-05-29,18.59,18.59,18.22,18.38,3439000,8.13183421353052,8.13183421353052,7.9699849042779,8.03997379476552,7861819.15681772,0.0,1.0
2009-06-01,18.96,19.03,18.67,18.77,3561000,8.29368352278315,8.32430366237148,8.16682865877433,8.2105717153291,8140720.56336955,0.0,1.0
2009-06-02,19.5,19.67,18.94,18.97,4838000,8.52989602817887,8.60425922432197,8.2849349114722,8.29805782843862,11060041.0237523,0.0,1.0
2009-06-03,19.41,19.45,19.25,19.3,3209900,8.49052727727958,8.50802449990149,8.42053838679196,8.44240991506934,7338078.89254702,0.0,1.0
2009-06-04,19.61,19.66,19.21,19.3,3678100,8.57801339038911,8.59988491866649,8.40304116417006,8.44240991506934,8408420.19211726,0.0,1.0
2009-06-05,19.84,19.85,19.55,19.75,4264200,8.67862242046507,8.68299672612054,8.55176755645625,8.63925366956578,9748289.9821175,0.0,1.0
2009-06-08,19.76,19.9,19.61,19.7,2864100,8.64362797522126,8.70486825439792,8.57801339038911,8.6173821412884,6547553.43036976,0.0,1.0
2009-06-09,19.6,19.84,19.51,19.81,2908400,8.57363908473363,8.67862242046507,8.53427033383435,8.66549950349864,6648826.64602752,0.0,1.0
2009-06-10,19.31,19.81,19.1,19.74,4192800,8.44678422072482,8.66549950349864,8.35492380195982,8.6348793639103,9585064.0769716,0.0,1.0
2009-06-11,19.62,19.9182,19.37,19.47,3691500,8.58238769604459,8.71282949069089,8.47303005465768,8.51677311121244,8439053.6252959,0.0,1.0
2009-06-12,19.46,19.69,19.34,19.52,4408300,8.51239880555696,8.61300783563292,8.45990713769125,8.53864463948982,10077713.6926431,0.0,1.0
2009-06-15,18.64,18.83,18.5,18.8,5807400,8.1537057418079,8.23681754926195,8.09246546263124,8.22369463229553,13276164.1672879,0.0,1.0
2009-06-16,18.59,18.81,18.57,18.68,3967500,8.13183421353052,8.228068937951,8.12308560221957,8.17120296442981,9070010.90569186,0.0,1.0
2009-06-17,18.51,18.81,18.47,18.61,3732800,8.09683976828671,8.228068937951,8.07934254566481,8.14058282484148,8533468.60964501,0.0,1.0
2009-06-18,18.96,19.1,18.57,18.57,6327600,8.29368352278315,8.35492380195982,8.12308560221957,8.12308560221957,14465381.4762081,0.0,1.0
2009-06-19,18.76,19.11,18.66,19.08,3742600,8.20619740967362,8.35929810761529,8.16245435311886,8.34617519064886,8555872.16525327,0.0,1.0
2009-06-22,18.94,19.07,18.73,18.74,4758600,8.2849349114722,8.34180088499339,8.19307449270719,8.19744879836267,10878526.5017833,0.0,1.0
2009-06-23,19.78,19.9,19.55,19.79,7644700,8.65237658653221,8.70486825439792,8.55176755645625,8.65675089218768,17476373.6284165,0.0,1.0
2009-06-24,20.03,20.06,19.75,19.84,6361800,8.76173422791912,8.77485714488554,8.63925366956578,8.67862242046507,14543565.3131268,0.0,1.0
2009-06-25,19.18,19.96,18.56,19.94,12993700,8.38991824720363,8.73111408833078,8.11871129656409,8.72236547701983,29704600.0517425,0.0,1.0
2009-06-26,19.34,19.44,19.07,19.18,4436100,8.45990713769125,8.50365019424601,8.34180088499339,8.38991824720363,10141266.6361032,0.0,1.0
2009-06-29,19.44,19.45,19.13,19.34,3274000,8.50365019424601,8.50802449990149,8.36804671892624,8.45990713769125,7484616.43484188,0.0,1.0
2009-06-30,19.06,19.45,18.88,19.36,6124600,8.33742657933791,8.50802449990149,8.25868907753934,8.4686557490022,14001307.8243227,0.0,1.0
2009-07-01,19.21,19.56,19.08,19.16,5173300,8.40304116417006,8.55614186211173,8.34617519064886,8.38116963589267,11826562.6763493,0.0,1.0
2009-07-02,18.6,19.21,18.56,19.03,5215700,8.136208519186,8.40304116417006,8.11871129656409,8.32430366237148,11923492.3455115,0.0,1.0
2009-07-06,19.27,19.35,18.51,18.54,4505000,8.42928699810291,8.46428144334673,8.09683976828671,8.10996268525314,10298777.348492,0.0,1.0
2009-07-07,18.98,19.35,18.93,19.22,5989300,8.3024321340941,8.46428144334673,8.28056060581672,8.40741546982553,13692001.5923025,0.0,1.0
2009-07-08,18.8,19.09,18.65,19.0,3953100,8.22369463229553,8.35054949630434,8.15808004746338,8.31118074540505,9037091.39541033,0.0,1.0
2009-07-09,18.8,18.945,18.6,18.9,4189000,8.22369463229553,8.28712206429993,8.136208519186,8.26743768885029,9576376.98398064,0.0,1.0
2009-07-10,18.69,19.196,18.54,18.78,2956800,8.17557727008529,8.39691713625239,8.10996268525314,8.21494602098457,6759472.7778071,0.0,1.0
2009-07-13,18.84,18.9,18.56,18.73,4768600,8.24119185491743,8.26743768885029,8.11871129656409,8.19307449270719,10901387.2728121,0.0,1.0
2009-07-14,18.9,18.91,18.73,18.89,4622700,8.26743768885029,8.27181199450577,8.19307449270719,8.26306338319481,10567848.6235014,0.0,1.0
2009-07-15,19.05,19.06,18.89,19.0,4494100,8.33305227368244,8.33742657933791,8.26306338319481,8.31118074540505,10273859.1080705,0.0,1.0
2009-07-16,19.12,19.24,18.95,19.04,3507600,8.36367241327077,8.41616408113648,8.28930921712767,8.32867796802696,8018644.04607555,0.0,1.0
2009-07-17,18.91,19.09,18.83,19.07,4549100,8.27181199450577,8.35054949630434,8.23681754926195,8.34180088499339,10399593.3487291,0.0,1.0
2009-07-20,19.04,19.06,18.74,19.0,3328300,8.32867796802696,8.33742657933791,8.19744879836267,8.31118074540505,7608750.42152847,0.0,1.0
2009-07-21,19.13,19.29,18.91,19.14,3802000,8.36804671892624,8.43803560941387,8.27181199450577,8.37242102458172,8691665.14516458,0.0,1.0
2009-07-22,19.05,19.28,19.01,19.04,3495800,8.33305227368244,8.43366130375839,8.31555505106053,8.32867796802696,7991668.33626152,0.0,1.0
2009-07-23,19.42,19.65,18.95,19.07,4044700,8.49490158293506,8.59551061301101,8.28930921712767,8.34180088499339,9246496.05803449,0.0,1.0
2009-07-24,19.67,19.72,19.31,19.39,3115500,8.60425922432197,8.62613075259935,8.44678422072482,8.48177866596863,7122273.21403478,0.0,1.0
2009-07-27,19.78,19.78,19.33,19.69,4536400,8.65237658653221,8.65237658653221,8.45553283203577,8.61300783563292,10370560.1695225,0.0,1.0
2009-07-28,19.9,19.9,19.51,19.65,4296600,8.70486825439792,8.70486825439792,8.53427033383435,8.59551061301101,9822358.88025095,0.0,1.0
2009-07-29,19.69,19.74,19.5,19.56,3689800,8.69611964308697,8.71820222217048,8.61220584256963,8.63870493746984,8354549.49814947,0.19,1.0
2009-07-30,19.71,20.0,19.7,19.94,4126400,8.70495267472038,8.83303163340475,8.70053615890367,8.80653253850453,9343111.56408585,0.0,1.0
2009-07-31,19.63,19.82,19.58,19.7,2980500,8.66962054818676,8.7535343487041,8.64753796910325,8.70053615890367,6748532.3809514,0.0,1.0
2009-08-03,19.81,19.87,19.475,19.87,3529900,8.7491178328874,8.77561692778762,8.60116455302787,8.77561692778762,7992499.39658459,0.0,1.0
2009-08-04,19.75,20.0,19.68,19.82,2155400,8.72261873798719,8.83303163340475,8.69170312727027,8.7535343487041,4880317.62922417,0.0,1.0
2009-08-05,19.65,19.89,19.57,19.79,3535900,8.67845357982016,8.78444995942102,8.64312145328654,8.740284801254,8006084.76624931,0.0,1.0
2009-08-06,19.6,19.84,19.5,19.73,2530900,8.65637100073665,8.76236738033751,8.61220584256963,8.71378570635378,5730535.34740812,0.0,1.0
2009-08-07,19.59,19.81,19.49,19.64,3099900,8.65195448491995,8.7491178328874,8.60778932675292,8.67403706400346,7018881.2372794,0.0,1.0
2009-08-10,19.58,19.6197,19.5,19.5598,2273100,8.64753796910325,8.66507153689555,8.61220584256963,8.63861660715351,5146817.2974805,0.0,1.0
2009-08-11,19.6,19.69,19.45,19.58,2034400,8.65637100073665,8.69611964308697,8.59012326348611,8.64753796910325,4606346.00765225,0.0,1.0
2009-08-12,19.65,19.81,19.52,19.57,2533900,8.67845357982016,8.7491178328874,8.62103887420303,8.64312145328654,5737328.03224049,0.0,1.0
2009-08-13,19.53,19.76,19.32,19.75,4384000,8.62545539001973,8.72703525380389,8.53270855786898,8.72261873798719,9926376.76835798,0.0,1.0
2009-08-14,19.2,19.65,19.14,19.55,4736800,8.47971036806856,8.67845357982016,8.45321127316834,8.63428842165314,10725196.5046437,0.0,1.0
2009-08-17,19.38,19.38,19.0,19.15,4973200,8.5592076527692,8.5592076527692,8.39138005173451,8.45762778898504,11260460.0694338,0.0,1.0
2009-08-18,19.48,19.57,19.27,19.39,4328000,8.60337281093622,8.64312145328654,8.51062597878547,8.5636241685859,9799579.98482056,0.0,1.0
2009-08-19,19.71,19.85,19.29,19.35,3824000,8.70495267472038,8.76678389615421,8.51945901041888,8.54595810531909,8658408.93298378,0.0,1.0
2009-08-20,19.85,19.9,19.5,19.6,3622400,8.76678389615421,8.78886647523772,8.61220584256963,8.65637100073665,8201940.51224907,0.0,1.0
2009-08-21,20.21,20.31,19.82,19.9,4001400,8.9257784655555,8.96994362372252,8.7535343487041,8.78886647523772,9060083.02940411,0.0,1.0
2009-08-24,20.3,20.3,20.09,20.26,2958700,8.96552710790582,8.96552710790582,8.87278027575507,8.94786104463901,6699172.20450291,0.0,1.0
2009-08-25,20.41,20.49,20.19,20.31,3588400,9.01410878188954,9.04944090842316,8.91694543392209,8.96994362372252,8124956.75081564,0.0,1.0
2009-08-26,20.45,20.52,20.25,20.33,2739500,9.03177484515635,9.06269045587327,8.9434445288223,8.97877665535592,6202853.36608501,0.0,1.0
2009-08-27,20.43,20.49,20.18,20.38,3723900,9.02294181352295,9.04944090842316,8.91252891810539,9.00085923443944,8431759.68241065,0.0,1.0
2009-08-28,20.27,20.47,20.21,20.47,3374800,8.95227756045571,9.04060787678976,8.9257784655555,9.04060787678976,7641317.59075148,0.0,1.0
2009-08-31,20.53,20.56,20.18,20.18,4485900,9.06710697168997,9.08035651914008,8.91252891810539,8.91252891810539,10157101.6298305,0.0,1.0
2009-09-01,20.12,20.64,20.07,20.52,4454800,8.88602982320517,9.1156886456737,8.86394724412166,9.06269045587327,10086684.1304017,0.0,1.0
2009-09-02,19.92,20.22,19.8,20.11,4770200,8.79769950687113,8.9301949813722,8.7447013170707,8.88161330738847,10800821.7291107,0.0,1.0
2009-09-03,20.02,20.04,19.74,19.96,4670300,8.84186466503815,8.85069769667155,8.71820222217048,8.81536557013794,10574625.324193,0.0,1.0
2009-09-04,20.72,20.74,19.92,20.06,6801000,9.15102077220732,9.15985380384072,8.79769950687113,8.85953072830496,15399016.5149641,0.0,1.0
2009-09-08,21.64,21.81,20.8,20.97,8670600,9.55734022734394,9.63242099622788,9.18635289874094,9.26143366762487,19632217.7024919,0.0,1.0
2009-09-09,21.86,21.93,21.22,21.69,3979600,9.65450357531139,9.6854191860283,9.37184656304243,9.57942280642745,9010722.85295561,0.0,1.0
2009-09-10,21.84,21.86,21.57,21.82,4240500,9.64567054367798,9.65450357531139,9.52642461662702,9.63683751204458,9601460.01054334,0.0,1.0
2009-09-11,22.22,22.24,21.92,21.92,5268500,9.81349814471267,9.82233117634608,9.6810026702116,9.6810026702116,11929086.679766,0.0,1.0
2009-09-14,22.27,22.31,22.05,22.17,5028000,9.83558072379618,9.85324678706299,9.73841737582873,9.79141556562916,11384539.7790383,0.0,1.0
2009-09-15,22.32,22.37,22.1,22.28,5157700,9.8576633028797,9.87974588196321,9.76049995491224,9.83999723961289,11678210.1866241,0.0,1.0
2009-09-16,22.21,22.39,21.98,22.39,3786700,9.80908162889597,9.88857891359661,9.70750176511181,9.88857891359661,8573953.21823475,0.0,1.0
2009-09-17,22.15,22.25,21.95,22.15,5888500,9.78258253399576,9.82674769216278,9.69425221766171,9.78258253399576,13332908.2117874,0.0,1.0
2009-09-18,22.32,22.44,21.93,22.2,5208900,9.8576633028797,9.91066149268013,9.6854191860283,9.80466511307927,11794138.6744297,0.0,1.0
2009-09-21,22.33,22.73,22.17,22.3,6096500,9.8620798186964,10.0387404513645,9.79141556562916,9.84883027124629,13803867.6934978,0.0,1.0
2009-09-22,22.0,22.5,21.58,22.35,7848100,9.71633479674522,9.93716058758034,9.53084113244372,9.8709128503298,17769889.9442861,0.0,1.0
2009-09-23,21.86,22.2,21.81,22.11,5033600,9.65450357531139,9.80466511307927,9.63242099622788,9.76491647072895,11397219.457392,0.0,1.0
2009-09-24,21.74,21.99,21.67,21.85,3296100,9.60150538551096,9.71191828092852,9.57058977479404,9.65008705949469,7463122.82531586,0.0,1.0
2009-09-25,21.47,21.76,21.42,21.71,4827300,9.48225945845999,9.61033841714436,9.46017687937648,9.58825583806085,10930109.1637533,0.0,1.0
2009-09-28,21.72,21.83,21.45,21.48,3561400,9.59267235387755,9.64125402786128,9.47342642682659,9.4866759742767,8063822.58732439,0.0,1.0
2009-09-29,21.84,21.94,21.46,21.78,3572800,9.64567054367798,9.68983570184501,9.47784294264329,9.61917144877777,8089634.78968736,0.0,1.0
2009-09-30,21.68,21.86,21.42,21.86,3981300,9.57500629061074,9.65450357531139,9.46017687937648,9.65450357531139,9014572.04102729,0.0,1.0
2009-10-01,21.16,21.7,21.16,21.68,4841900,9.34534746814222,9.58383932224415,9.34534746814222,9.57500629061074,10963166.8966041,0.0,1.0
2009-10-02,21.41,21.58,21.0,21.07,5743600,9.45576036355978,9.53084113244372,9.27468321507498,9.3055988257919,13004821.5343843,0.0,1.0
2009-10-05,21.34,21.46,21.09,21.46,6479300,9.42484475284286,9.47784294264329,9.3144318574253,9.47784294264329,14670614.2781072,0.0,1.0
2009-10-06,21.32,21.49,21.17,21.4,5139800,9.41601172120946,9.4910924900934,9.34976398395892,9.45134384774308,11637680.5004577,0.0,1.0
2009-10-07,21.21,21.38,21.15,21.36,3369600,9.36743004722573,9.44251081610967,9.34093095232552,9.43367778447627,7629543.60370873,0.0,1.0
2009-10-08,21.22,21.32,21.16,21.32,3507000,9.37184656304243,9.41601172120946,9.34534746814222,9.41601172120946,7940648.5690309,0.0,1.0
2009-10-09,21.41,21.42,21.01,21.13,3137600,9.45576036355978,9.46017687937648,9.27909973089169,9.33209792069211,7104242.64333942,0.0,1.0
2009-10-12,21.55,21.7,21.43,21.5,2119500,9.51759158499361,9.58383932224415,9.46459339519318,9.4955090059101,4799031.83406358,0.0,1.0
2009-10-13,21.5,21.65,21.27,21.49,3278800,9.4955090059101,9.56175674316064,9.39392914212595,9.4910924900934,7423951.67611591,0.0,1.0
2009-10-14,21.1,21.75,20.97,21.47,6918500,9.31884837324201,9.60592190132766,9.26143366762487,9.48225945845999,15665063.3375649,0.0,1.0
2009-10-15,21.54,21.55,21.0,21.11,5253500,9.51317506917691,9.51759158499361,9.27468321507498,9.32326488905871,11895123.2556042,0.0,1.0
2009-10-16,21.7,21.78,21.41,21.52,3993000,9.58383932224415,9.61917144877777,9.45576036355978,9.50434203754351,9041063.51187349,0.0,1.0
2009-10-19,22.03,22.12,21.7,21.7,3642600,9.72958434419533,9.76933298654565,9.58383932224415,9.58383932224415,8247677.92345364,0.0,1.0
2009-10-20,22.07,22.25,22.02,22.08,3046400,9.74725040746214,9.82674769216278,9.72516782837863,9.75166692327884,6897745.02443562,0.0,1.0
2009-10-21,21.87,22.39,21.85,22.08,2721900,9.65892009112809,9.88857891359661,9.65008705949469,9.75166692327884,6163002.94840182,0.0,1.0
2009-10-22,22.05,22.11,21.55,21.81,3180100,9.73841737582873,9.76491647072895,9.51759158499361,9.63242099622788,7200472.34513121,0.0,1.0
2009-10-23,21.56,22.05,21.48,22.05,3210600,9.52200810081031,9.73841737582873,9.4866759742767,9.73841737582873,7269531.30759355,0.0,1.0
2009-10-26,21.38,21.72,21.18,21.51,3795000,9.44251081610967,9.59267235387755,9.35418049977562,9.49992552172681,8592746.31293762,0.0,1.0
2009-10-27,21.54,21.69,21.28,21.49,3906900,9.51317506917691,9.57942280642745,9.39834565794265,9.4910924900934,8846113.45718472,0.0,1.0
2009-10-28,21.05,21.44,21.04,21.25,3751700,9.38509611049254,9.55897675101948,9.38063763253031,9.47426566973713,8414755.06166717,0.2,1.0
2009-10-29,21.36,21.37,20.9,21.23,3832800,9.52330892732165,9.52776740528388,9.3182189410591,9.46534871381267,8596655.70284349,0.0,1.0
2009-10-30,21.0,21.5,21.0,21.31,4747000,9.3628037206814,9.58572761879286,9.3628037206814,9.5010165375105,10647131.2412331,0.0,1.0
2009-11-02,20.89,21.19,20.74,21.13,4122600,9.31376046309687,9.44751480196375,9.24688329366344,9.42076393419038,9246653.30842794,0.0,1.0
2009-11-03,20.73,20.99,20.55,20.99,3029200,9.24242481570121,9.35834524271917,9.16217221238108,9.35834524271917,6794246.8834934,0.0,1.0
2009-11-04,20.9,21.071,20.69,20.77,3407500,9.3182189410591,9.39445891421322,9.22459090385229,9.26025872755012,7642742.72266729,0.0,1.0
2009-11-05,21.29,21.31,20.91,20.91,3786800,9.49209958158604,9.5010165375105,9.32267741902133,9.32267741902133,8493481.47973485,0.0,1.0
2009-11-06,21.4,21.4,21.15,21.17,3321700,9.54114283917056,9.54114283917056,9.42968089011483,9.43859784603929,7450300.36739075,0.0,1.0
2009-11-09,21.7,21.72,21.44,21.44,4105600,9.67489717803744,9.6838141339619,9.55897675101948,9.55897675101948,9208523.70423561,0.0,1.0
2009-11-10,21.71,21.82,21.61,21.63,2404500,9.67935565599967,9.72839891358419,9.63477087637738,9.64368783230184,5393096.07532018,0.0,1.0
2009-11-11,21.98,22.08,21.69,21.82,3821200,9.79973456097986,9.84431934060215,9.67043870007521,9.72839891358419,8570637.85527697,0.0,1.0
2009-11-12,22.21,22.4,21.99,22.01,5913400,9.90227955411113,9.98699063539349,9.80419303894209,9.81310999486655,13263270.6724052,0.0,1.0
2009-11-13,22.41,22.48,22.14,22.27,3759000,9.99144911335572,10.0226584590913,9.87107020837553,9.92903042188451,8431128.36229093,0.0,1.0
2009-11-16,22.44,22.49,22.15,22.46,6316000,10.0048245472424,10.0271169370536,9.87552868633776,10.0137415031669,14166269.4163952,0.0,1.0
2009-11-17,22.45,22.5,22.3,22.45,1898800,10.0092830252046,10.0315754150158,9.9424058557712,10.0092830252046,4258852.49649324,0.0,1.0
2009-11-18,22.35,22.48,22.225,22.4,2203800,9.96469824558234,10.0226584590913,9.90896727105448,9.98699063539349,4942942.45406139,0.0,1.0
2009-11-19,22.37,22.48,22.07,22.28,2414100,9.9736152015068,10.0226584590913,9.83986086263993,9.93348889984674,5414628.08709937,0.0,1.0
2009-11-20,22.35,22.5,22.21,22.38,2722700,9.96469824558234,10.0315754150158,9.90227955411113,9.97807367946903,6106792.54908474,0.0,1.0
2009-11-23,22.56,22.836,22.46,22.47,2531700,10.0583262827892,10.1813802745467,10.0137415031669,10.0181999811291,5678395.23139448,0.0,1.0
2009-11-24,22.43,22.6,22.3401,22.54,3222600,10.0003660692802,10.0761601946381,9.96028435239974,10.0494093268647,7228027.20412841,0.0,1.0
2009-11-25,22.52,22.56,22.34,22.49,1587900,10.0404923709402,10.0583262827892,9.96023976762011,10.0271169370536,3561529.32335244,0.0,1.0
2009-11-27,22.18,22.3,21.98,22.16,1516700,9.88890412022445,9.9424058557712,9.79973456097986,9.87998716429999,3401833.5693234,0.0,1.0
2009-11-30,22.19,22.3,22.09,22.25,2252500,9.89336259818668,9.9424058557712,9.84877781856438,9.92011346596005,5052172.55548293,0.0,1.0
2009-12-01,22.57,22.75,22.32,22.37,3940300,10.0627847607514,10.1430373640715,9.95132281169566,9.9736152015068,8837769.37641259,0.0,1.0
2009-12-02,22.61,22.68,22.51,22.56,3210100,10.0806186726003,10.1118280183359,10.036033892978,10.0583262827892,7199990.7304576,0.0,1.0
2009-12-03,22.45,22.74,22.42,22.59,2094900,10.0092830252046,10.1385788861093,9.99590759131795,10.0717017166758,4698688.69544117,0.0,1.0
2009-12-04,22.6,22.79,22.37,22.68,2564200,10.0761601946381,10.1608712759204,9.9736152015068,10.1118280183359,5751290.06293864,0.0,1.0
2009-12-07,22.61,22.76,22.54,22.54,2217300,10.0806186726003,10.1474958420337,10.0494093268647,10.0494093268647,4973221.84562588,0.0,1.0
2009-12-08,22.31,22.57,22.17,22.57,2486300,9.94686433373343,10.0627847607514,9.88444564226222,10.0627847607514,5576566.75902206,0.0,1.0
2009-12-09,22.37,22.4,22.1,22.28,2647900,9.9736152015068,9.98699063539349,9.85323629652661,9.93348889984674,5939022.29063851,0.0,1.0
2009-12-10,22.23,22.48,22.08,22.38,3247500,9.91119651003559,10.0226584590913,9.84431934060215,9.97807367946903,7283875.85968072,0.0,1.0
2009-12-11,22.47,22.59,22.21,22.39,2981200,10.0181999811291,10.0717017166758,9.90227955411113,9.98253215743126,6686586.82459742,0.0,1.0
2009-12-14,22.43,22.6,22.4,22.54,3504600,10.0003660692802,10.0761601946381,9.98699063539349,10.0494093268647,7860530.05014225,0.0,1.0
2009-12-15,22.37,22.43,22.28,22.35,1741200,9.9736152015068,10.0003660692802,9.93348889984674,9.96469824558234,3905368.63645144,0.0,1.0
2009-12-16,22.46,22.75,22.425,22.46,3760000,10.0137415031669,10.1430373640715,9.99813683029906,10.0137415031669,8433371.28018457,0.0,1.0
2009-12-17,22.14,22.35,22.13,22.35,3489900,9.87107020837553,9.96469824558234,9.8666117304133,9.96469824558234,7827559.15710538,0.0,1.0
2009-12-18,22.16,22.33,21.91,21.91,6550500,9.87998716429999,9.95578128965788,9.76852521524426,9.76852521524426,14692233.6624599,0.0,1.0
2009-12-21,21.83,23.13,21.83,22.76,9660100,9.73285739154642,10.3124595266362,9.73285739154642,10.1474958420337,21666811.1446041,0.0,1.0
2009-12-22,22.77,22.8,22.02,22.27,7218300,10.151954319996,10.1653297538827,9.81756847282878,9.92903042188451,16190054.2318501,0.0,1.0
2009-12-23,23.14,23.35,22.8,22.8,4746600,10.3169180045985,10.4105460418053,10.1653297538827,10.1653297538827,10646234.0740755,0.0,1.0
2009-12-24,23.25,23.42,23.18,23.24,1292400,10.365961262183,10.4417553875409,10.3347519164474,10.3615027842207,2898747.08577408,0.0,1.0
2009-12-28,23.57,23.57,23.28,23.42,3021200,10.5086325569743,10.5086325569743,10.3793366960697,10.4417553875409,6776303.54034408,0.0,1.0
2009-12-29,23.39,23.67,23.31,23.63,2022600,10.4283799536542,10.5532173365966,10.3927121299563,10.5353834247477,4536525.73172908,0.0,1.0
2009-12-30,23.32,23.37,23.19,23.21,2427200,10.3971706079186,10.4194629977297,10.3392103944096,10.3481273503341,5444010.31150639,0.0,1.0
2009-12-31,23.05,23.45,23.04,23.39,1960900,10.2767917029384,10.4551308214276,10.2723332249762,10.4283799536542,4398137.69768988,0.0,1.0
2010-01-04,23.11,23.29,23.0,23.25,3120400,10.3035425707118,10.3837951740319,10.2544993131272,10.365961262183,6998800.99539573,0.0,1.0
2010-01-05,23.21,23.55,22.95,23.12,4293500,10.3481273503341,10.4997156010499,10.2322069233161,10.308001048674,9629967.97645544,0.0,1.0
2010-01-06,23.13,23.35,23.05,23.24,3306400,10.3124595266362,10.4105460418053,10.2767917029384,10.3615027842207,7415983.72361767,0.0,1.0
2010-01-07,23.2,23.27,23.01,23.18,2712000,10.3436688723718,10.3748782181074,10.2589577910895,10.3347519164474,6082793.32762252,0.0,1.0
2010-01-08,23.02,23.17,22.97,23.17,2227000,10.2634162690517,10.3302934384851,10.2411238792406,10.3302934384851,4994978.14919444,0.0,1.0
2010-01-11,23.41,23.43,23.06,23.09,3797800,10.4372969095786,10.4462138655031,10.2812501809006,10.2946256147873,8518153.57656521,0.0,1.0
2010-01-12,23.66,23.66,23.32,23.37,3947900,10.5487588586344,10.5487588586344,10.3971706079186,10.4194629977297,8854815.55240444,0.0,1.0
2010-01-13,23.81,23.86,23.64,23.66,2790700,10.6156360280678,10.637928417879,10.5398419027099,10.5487588586344,6259310.96585404,0.0,1.0
2010-01-14,23.63,23.85,23.49,23.85,2982000,10.5353834247477,10.6334699399167,10.4729647332765,10.6334699399167,6688381.15891235,0.0,1.0
2010-01-15,23.26,23.66,23.12,23.61,4209100,10.3704197401452,10.5487588586344,10.308001048674,10.5264664688232,9440665.70623006,0.0,1.0
2010-01-19,23.53,23.53,23.245,23.28,3740600,10.4907986451254,10.4907986451254,10.3637320232019,10.3793366960697,8389858.67304747,0.0,1.0
2010-01-20,23.53,23.599,23.24,23.47,5047900,10.4907986451254,10.5215621430648,10.3615027842207,10.464047777352,11322025.2354372,0.0,1.0
2010-01-21,23.37,23.95,23.3,23.56,4281500,10.4194629977297,10.678054719539,10.3882536519941,10.5041740790121,9603052.9617315,0.0,1.0
2010-01-22,23.14,23.52,23.14,23.31,3488000,10.3169180045985,10.4863401671632,10.3169180045985,10.3927121299563,7823297.61310738,0.0,1.0
2010-01-25,23.15,23.4,23.1,23.25,2552700,10.3213764825607,10.4328384316164,10.2990840927495,10.365961262183,5725496.50716149,0.0,1.0
2010-01-26,23.08,23.24,22.95,23.1,3282900,10.2901671368251,10.3615027842207,10.2322069233161,10.2990840927495,7363275.15311648,0.0,1.0
2010-01-27,22.95,22.98,22.67,22.79,4161900,10.3213764825607,10.3348684779627,10.1954511921416,10.2494191737498,9254153.76150516,0.2,1.0
2010-01-28,22.88,23.13,22.87,23.03,3191100,10.2898951599559,10.4023284549729,10.2853978281552,10.3573551369661,7095540.51475029,0.0,1.0
2010-01-29,22.74,23.14,22.68,23.01,3675500,10.2269325147464,10.4068257867736,10.1999485239423,10.3483604733648,8172623.59749448,0.0,1.0
2010-02-01,22.94,22.94,22.71,22.85,3101800,10.31687915076,10.31687915076,10.2134405193444,10.2764031645539,6896978.33620144,0.0,1.0
2010-02-02,23.09,23.1,22.805,22.94,4020900,10.3843391277702,10.3888364595709,10.2561651714508,10.31687915076,8940634.53221754,0.0,1.0
2010-02-03,22.95,23.14,22.82,23.06,2919000,10.3213764825607,10.4068257867736,10.2629111691518,10.3708471323682,6490515.10844411,0.0,1.0
2010-02-04,22.29,22.92,22.29,22.85,8129000,10.0245525837158,10.3078844871586,10.0245525837158,10.2764031645539,18075161.8076541,0.0,1.0
2010-02-05,22.83,22.88,22.19,22.26,8699700,10.2674085009525,10.2898951599559,9.979579265709,10.0110605883138,19344136.4470474,0.0,1.0
2010-02-08,22.67,22.98,22.65,22.87,3877600,10.1954511921416,10.3348684779627,10.1864565285403,10.2853978281552,8622001.15947347,0.0,1.0
2010-02-09,22.95,23.12,22.765,22.86,3177000,10.3213764825607,10.3978311231722,10.2381758442481,10.2809004963546,7064188.5918215,0.0,1.0
2010-02-10,23.09,23.18,22.74,22.95,3754500,10.3843391277702,10.4248151139763,10.2269325147464,10.3213764825607,8348283.30752089,0.0,1.0
2010-02-11,23.29,23.33,22.85,23.01,3858900,10.4742857637838,10.4922750909865,10.2764031645539,10.3483604733648,8580420.94963174,0.0,1.0
2010-02-12,23.4,23.44,22.87,23.09,4746100,10.5237564135913,10.541745740794,10.2853978281552,10.3843391277702,10553146.1994473,0.0,1.0
2010-02-16,23.92,23.95,23.41,23.63,5190100,10.7576176672266,10.7711096626287,10.528253745392,10.6271950450069,11540398.2406084,0.0,1.0
2010-02-17,24.03,24.13,23.76,23.99,4035600,10.8070883170341,10.8520616350409,10.6856603584158,10.7890989898314,8973320.57952627,0.0,1.0
2010-02-18,24.26,24.315,23.93,23.93,3570200,10.9105269484498,10.9352622733535,10.7621149990273,10.7621149990273,7938484.76881369,0.0,1.0
2010-02-19,24.64,24.7,24.1,24.36,5524400,11.0814255568756,11.1084095476797,10.8385696396389,10.9555002664566,12283727.8743024,0.0,1.0
2010-02-22,24.6,24.75,24.4,24.61,4713200,11.0634362296729,11.1308962066831,10.9734895936593,11.0679335614736,10479991.7126135,0.0,1.0
2010-02-23,24.37,24.6,24.24,24.59,3727200,10.9599975982572,11.0634362296729,10.9015322848484,11.0589388978722,8287580.64823332,0.0,1.0
2010-02-24,24.53,24.63,24.31,24.44,3138300,11.0319549070681,11.0769282250749,10.9330136074532,10.991478920862,6978137.56931492,0.0,1.0
2010-02-25,24.51,24.55,24.17,24.36,3616200,11.0229602434668,11.0409495706695,10.8700509622436,10.9555002664566,8040767.63794299,0.0,1.0
2010-02-26,24.46,24.61,24.365,24.51,3584400,11.0004735844634,11.0679335614736,10.9577489323569,11.0229602434668,7970059.04580577,0.0,1.0
2010-03-01,24.69,24.84,24.55,24.55,4745900,11.103912215879,11.1713721928892,11.0409495706695,11.0409495706695,10552701.4913207,0.0,1.0
2010-03-02,24.9,24.95,24.8,24.84,4159400,11.1983561836933,11.2208428426967,11.1533828656865,11.1713721928892,9248594.90992205,0.0,1.0
2010-03-03,24.89,25.0,24.81,24.89,3302300,11.1938588518926,11.2433295017001,11.1578801974872,11.1938588518926,7342798.2331672,0.0,1.0
2010-03-04,24.9,25.07,24.65,24.89,4979300,11.1983561836933,11.2748108243048,11.0859228886763,11.1938588518926,11071675.8751202,0.0,1.0
2010-03-05,25.29,25.29,24.85,24.98,4621200,11.3737521239198,11.3737521239198,11.1758695246899,11.2343348380987,10275425.9743549,0.0,1.0
2010-03-08,25.24,25.34,25.05,25.31,3502100,11.3512654649164,11.3962387829232,11.2658161607035,11.3827467875212,7787061.65168969,0.0,1.0
2010-03-09,25.24,25.365,25.17,25.21,2214900,11.3512654649164,11.4074821124249,11.3197841423116,11.3377734695144,4924920.14857585,0.0,1.0
2010-03-10,25.22,25.3,25.08,25.25,2648200,11.342270801315,11.3782494557205,11.2793081561055,11.3557627967171,5888380.30496122,0.0,1.0
2010-03-11,25.37,25.38,25.06,25.37,2226300,11.4097307783252,11.4142281101259,11.2703134925042,11.4097307783252,4950268.51179487,0.0,1.0
2010-03-12,25.37,25.485,25.15,25.42,2569600,11.4097307783252,11.4614500940331,11.3107894787103,11.4322174373286,5713610.01118811,0.0,1.0
2010-03-15,25.5,25.5,25.3,25.34,3166300,11.4681960917341,11.4681960917341,11.3782494557205,11.3962387829232,7040396.70704578,0.0,1.0
2010-03-16,25.6,25.65,25.32,25.32,3419100,11.5131694097409,11.5356560687443,11.3872441193218,11.3872441193218,7602507.77913028,0.0,1.0
2010-03-17,25.76,25.82,25.59,25.66,3306200,11.5851267185518,11.6121107093558,11.5086720779402,11.540153400545,7351470.04163683,0.0,1.0
2010-03-18,25.86,25.96,25.69,25.82,4461200,11.6301000365586,11.6750733545654,11.553645395947,11.6121107093558,9919659.47303558,0.0,1.0
2010-03-19,25.84,26.04,25.66,25.89,4716200,11.6211053729572,11.7110520089708,11.540153400545,11.6435920319606,10486662.3345133,0.0,1.0
2010-03-22,26.12,26.25,25.54,25.54,5033900,11.7470306633763,11.8054959767851,11.4861854189368,11.4861854189368,11193081.1936954,0.0,1.0
2010-03-23,26.28,26.32,26.02,26.13,4077600,11.8189879721871,11.8369772993899,11.7020573453695,11.7515279951769,9066709.28612259,0.0,1.0
2010-03-24,26.1,26.22,25.99,26.21,5720800,11.7380359997749,11.7920039813831,11.6885653499674,11.7875066495824,12720431.2546719,0.0,1.0
2010-03-25,24.94,25.9,24.84,25.8,9860400,11.216345510896,11.6480893637613,11.1713721928892,11.6031160457545,21925000.0600557,0.0,1.0
2010-03-26,24.64,24.94,24.23,24.85,9361400,11.0814255568756,11.216345510896,10.8970349530477,11.1758695246899,20815453.2840661,0.0,1.0
2010-03-29,25.03,25.09,24.62,24.69,5070700,11.2568214971021,11.2838054879062,11.0724308932742,11.103912215879,11274907.4889989,0.0,1.0
2010-03-30,24.96,25.16,24.9,25.09,4735400,11.2253401744974,11.315286810511,11.1983561836933,11.2838054879062,10529354.3146715,0.0,1.0
2010-03-31,25.07,25.23,24.79,24.85,5072600,11.2748108243048,11.3467681331157,11.1488855338858,11.1758695246899,11279132.2162021,0.0,1.0
2010-04-01,25.23,25.29,25.08,25.19,3571900,11.3467681331157,11.3737521239198,11.2793081561055,11.328778805913,7942264.78789025,0.0,1.0
2010-04-05,25.22,25.38,25.11,25.34,3878200,11.342270801315,11.4142281101259,11.2928001515076,11.3962387829232,8623335.28385342,0.0,1.0
2010-04-06,25.02,25.1,24.79,25.08,6224300,11.2523241653014,11.2883028197069,11.1488855338858,11.2793081561055,13839983.9635111,0.0,1.0
2010-04-07,25.19,25.22,24.84,25.03,5636900,11.328778805913,11.342270801315,11.1713721928892,11.2568214971021,12533876.1955426,0.0,1.0
2010-04-08,25.14,25.24,25.0,25.11,3708900,11.3062921469096,11.3512654649164,11.2433295017001,11.2928001515076,8246889.85464489,0.0,1.0
2010-04-09,25.23,25.35,25.13,25.16,2725800,11.3467681331157,11.4007361147239,11.3017948151089,11.315286810511,6060927.05810108,0.0,1.0
2010-04-12,25.0,25.26,24.94,25.13,4536900,11.2433295017001,11.3602601285178,11.216345510896,11.3017948151089,10087981.4989723,0.0,1.0
2010-04-13,25.06,25.13,24.93,25.0,3999700,11.2703134925042,11.3017948151089,11.2118481790953,11.2433295017001,8893495.4707927,0.0,1.0
2010-04-14,25.25,25.28,25.08,25.08,2882600,11.3557627967171,11.3692547921191,11.2793081561055,11.2793081561055,6409578.22939398,0.0,1.0
2010-04-15,25.03,25.24,24.97,25.23,3775300,11.2568214971021,11.3512654649164,11.229837506298,11.3467681331157,8394532.95269242,0.0,1.0
2010-04-16,24.88,25.12,24.76,25.0,4520600,11.1893615200919,11.2972974833082,11.1353935384838,11.2433295017001,10051737.7866504,0.0,1.0
2010-04-19,24.85,24.93,24.66,24.79,2751400,11.1758695246899,11.2118481790953,11.090420220477,11.1488855338858,6117849.69831215,0.0,1.0
2010-04-20,24.93,25.02,24.88,24.91,2122900,11.2118481790953,11.2523241653014,11.1893615200919,11.202853515494,4720354.41031726,0.0,1.0
2010-04-21,25.05,25.16,24.9,24.99,3017900,11.2658161607035,11.315286810511,11.1983561836933,11.2388321698994,6710423.27707212,0.0,1.0
2010-04-22,24.99,25.05,24.83,24.88,3091700,11.2388321698994,11.2658161607035,11.1668748610885,11.1893615200919,6874520.57580566,0.0,1.0
2010-04-23,24.91,24.99,24.75,24.99,2792800,11.202853515494,11.2388321698994,11.1308962066831,11.2388321698994,6209904.2805285,0.0,1.0
2010-04-26,24.82,25.01,24.76,24.85,4005100,11.1623775292878,11.2478268335008,11.1353935384838,11.1758695246899,8905502.59021229,0.0,1.0
2010-04-27,24.44,24.79,24.35,24.78,5332000,10.991478920862,11.1488855338858,10.9510029346559,11.1443882020851,11855918.6564659,0.0,1.0
2010-04-28,24.51,24.6,24.09,24.45,3593600,11.1129068794804,11.1537131470917,10.9224776306276,11.0857027010728,7925841.2722449,0.2,1.0
2010-04-29,24.67,24.75,24.52,24.62,3523600,11.1854513552338,11.2217235931105,11.117440909215,11.1627812065609,7771453.2243105,0.0,1.0
2010-04-30,24.47,24.75,24.46,24.62,5628000,11.094770760542,11.2217235931105,11.0902367308074,11.1627812065609,12412799.0539277,0.0,1.0
2010-05-03,24.74,24.83,24.37,24.58,4214100,11.2171895633759,11.2579958309872,11.0494304631961,11.1446450876225,9294381.04000652,0.0,1.0
2010-05-04,24.47,24.69,24.34,24.56,4404500,11.094770760542,11.194519414703,11.0358283739923,11.1355770281533,9714316.53038813,0.0,1.0
2010-05-05,24.5,24.69,24.32,24.32,4381600,11.1083728497458,11.194519414703,11.0267603145232,11.0267603145232,9663809.58327813,0.0,1.0
2010-05-06,23.81,24.47,22.36,24.47,7842200,10.7955247980591,11.094770760542,10.1380904865435,11.094770760542,17296313.5644476,0.0,1.0
2010-05-07,23.58,23.8799,23.38,23.81,6204400,10.6912421141635,10.8272176659038,10.6005615194717,10.7955247980591,13684074.3514905,0.0,1.0
2010-05-10,24.36,24.47,23.83,24.19,5365600,11.0448964334615,11.094770760542,10.8045928575282,10.9678179279735,11834064.4285278,0.0,1.0
2010-05-11,24.36,24.62,24.13,24.23,3458900,11.0448964334615,11.1627812065609,10.9406137495659,10.9859540469118,7628754.55714826,0.0,1.0
2010-05-12,24.74,24.8,24.3,24.37,3444300,11.2171895633759,11.2443937417835,11.017692255054,11.0494304631961,7596553.62143624,0.0,1.0
2010-05-13,24.73,24.92,24.54,24.68,3437900,11.2126555336413,11.2988020985986,11.1265089686841,11.1899853849684,7582438.14276796,0.0,1.0
2010-05-14,24.37,24.7,24.17,24.59,3985300,11.0494304631961,11.1990534444376,10.9587498685043,11.1491791173571,8789752.67761512,0.0,1.0
2010-05-17,24.48,24.55,24.27,24.4,4188800,11.0993047902766,11.1310429984187,11.0040901658502,11.0630325523999,9238580.7883959,0.0,1.0
2010-05-18,24.48,24.73,24.4,24.55,7685900,11.0993047902766,11.2126555336413,11.0630325523999,11.1310429984187,16951587.1088455,0.0,1.0
2010-05-19,24.83,24.84,24.24,24.4,7248500,11.2579958309872,11.2625298607218,10.9904880766464,11.0630325523999,15986882.3636096,0.0,1.0
2010-05-20,24.4,24.68,24.25,24.45,9660100,11.0630325523999,11.1899853849684,10.995022106381,11.0857027010728,21305771.1693046,0.0,1.0
2010-05-21,24.76,24.76,23.9,24.01,7716400,11.2262576228451,11.2262576228451,10.8363310656704,10.8862053927509,17018856.1868741,0.0,1.0
2010-05-24,24.44,24.75,24.2,24.71,5120300,11.0811686713382,11.2217235931105,10.9723519577081,11.2035874741722,11293044.5976947,0.0,1.0
2010-05-25,24.1,24.14,23.69,24.0,6607400,10.9270116603622,10.9451477793005,10.741116441244,10.8816713630163,14572908.3988844,0.0,1.0
2010-05-26,23.86,24.28,23.8,24.18,4308200,10.818194946732,11.0086241955848,10.7909907683245,10.9632838982389,9501922.6873012,0.0,1.0
2010-05-27,24.29,24.29,23.985,24.13,3091200,11.0131582253194,11.0131582253194,10.8748703184144,10.9406137495659,6817776.19678413,0.0,1.0
2010-05-28,24.18,24.38,24.13,24.31,2534400,10.9632838982389,11.0539644929307,10.9406137495659,11.0222262847886,5589729.5526429,0.0,1.0
2010-06-01,24.02,24.4,23.83,23.99,3074100,10.8907394224854,11.0630325523999,10.8045928575282,10.8771373332817,6780061.40221734,0.0,1.0
2010-06-02,24.56,24.57,24.11,24.15,2930500,11.1355770281533,11.1401110578879,10.9315456900968,10.9496818090351,6463345.34959756,0.0,1.0
2010-06-03,24.75,24.84,24.61,24.68,3339300,11.2217235931105,11.2625298607218,11.1582471768263,11.1899853849684,7364971.5495346,0.0,1.0
2010-06-04,24.21,24.48,24.18,24.45,4318300,10.9768859874427,11.0993047902766,10.9632838982389,11.0857027010728,9524198.67707456,0.0,1.0
2010-06-07,24.0,24.48,24.0,24.19,4233900,10.8816713630163,11.0993047902766,10.8816713630163,10.9678179279735,9338050.80213649,0.0,1.0
2010-06-08,24.44,24.49,23.97,23.97,5097700,11.0811686713382,11.1038388200112,10.8680692738125,10.8680692738125,11243199.3136473,0.0,1.0
2010-06-09,24.48,24.96,24.4,24.58,5936700,11.0993047902766,11.3169382175369,11.0630325523999,11.1446450876225,13093650.3453185,0.0,1.0
2010-06-10,24.96,25.035,24.7,24.7,3773800,11.3169382175369,11.3509434405463,11.1990534444376,11.1990534444376,8323280.21849898,0.0,1.0
2010-06-11,24.88,24.9,24.52,24.81,3109300,11.2806659796602,11.2897340391294,11.117440909215,11.2489277715181,6857696.5348929,0.0,1.0
2010-06-14,24.91,25.17,24.89,24.99,3145900,11.294268068864,11.4121528419633,11.2852000093948,11.3305403067407,6938419.42852717,0.0,1.0
2010-06-15,25.09,25.11,24.89,24.94,2602100,11.3758806040866,11.3849486635558,11.2852000093948,11.3078701580677,5739044.8504309,0.0,1.0
2010-06-16,25.11,25.19,24.93,24.97,2905900,11.3849486635558,11.4212209014325,11.3033361283332,11.3214722472715,6409088.97846629,0.0,1.0
2010-06-17,25.23,25.42,25.13,25.17,5905400,11.4393570203709,11.5255035853281,11.394016723025,11.4121528419633,13024616.8324563,0.0,1.0
2010-06-18,24.97,25.16,24.96,25.13,5608700,11.3214722472715,11.4076188122287,11.3169382175369,11.394016723025,12370232.0635686,0.0,1.0
2010-06-21,24.94,25.25,24.86,25.14,3480800,11.3078701580677,11.44842507984,11.271597920191,11.3985507527595,7677055.96071634,0.0,1.0
2010-06-22,24.69,25.18,24.65,24.99,3533600,11.194519414703,11.4166868716979,11.1763832957646,11.3305403067407,7793508.65972969,0.0,1.0
2010-06-23,24.69,24.88,24.57,24.66,4787100,11.194519414703,11.2806659796602,11.1401110578879,11.1809173254992,10558157.4895268,0.0,1.0
2010-06-24,24.21,24.62,23.8,24.0,5905400,10.9768859874427,11.1627812065609,10.7909907683245,10.8816713630163,13024616.8324563,0.0,1.0
2010-06-25,23.92,24.23,23.85,24.21,5535600,10.8453991251395,10.9859540469118,10.8136609169974,10.9768859874427,12209006.8306543,0.0,1.0
2010-06-28,24.0,24.16,23.8907,23.99,5030500,10.8816713630163,10.9542158387697,10.8321144180172,10.8771373332817,11094986.7876302,0.0,1.0
2010-06-29,23.61,23.99,23.55,23.76,6542300,10.7048442033673,10.8771373332817,10.6776400249597,10.7728546493861,14429327.5143054,0.0,1.0
2010-06-30,23.32,23.71,23.28,23.6,6106200,10.5733573410641,10.7501845007132,10.5552212221258,10.7003101736327,13467489.975674,0.0,1.0
2010-07-01,23.27,23.35,23.01,23.33,5222800,10.5506871923912,10.5869594302679,10.4328024192918,10.5778913707987,11519112.8107415,0.0,1.0
2010-07-02,23.16,23.35,23.06,23.35,3135800,10.5008128653107,10.5869594302679,10.4554725679648,10.5869594302679,6916143.43875379,0.0,1.0
2010-07-06,23.26,23.45,23.12,23.37,3763900,10.5461531626566,10.6322997276138,10.4826767463723,10.5960274897371,8301445.33743396,0.0,1.0
2010-07-07,23.65,23.68,23.16,23.24,2733600,10.7229803223056,10.7365824115094,10.5008128653107,10.5370851031874,6029073.82619344,0.0,1.0
2010-07-08,24.04,24.08,23.61,23.74,3960600,10.8998074819546,10.917943600893,10.7048442033673,10.7637865899169,8735275.75212971,0.0,1.0
2010-07-09,23.91,24.05,23.86,23.99,2270000,10.840865095405,10.9043415116892,10.818194946732,10.8771373332817,5006583.84015915,0.0,1.0
2010-07-12,23.89,24.1,23.77,23.89,3762500,10.8317970359358,10.9270116603622,10.7773886791207,10.8317970359358,8298357.57647525,0.0,1.0
2010-07-13,24.01,24.16,24.0,24.03,3084700,10.8862053927509,10.9542158387697,10.8816713630163,10.89527345222,6803440.16376164,0.0,1.0
2010-07-14,24.1,24.23,23.91,23.93,2295700,10.9270116603622,10.9859540469118,10.840865095405,10.8499331548741,5063266.3091865,0.0,1.0
2010-07-15,24.1,24.24,23.86,24.05,2655500,10.9270116603622,10.9904880766464,10.818194946732,10.9043415116892,5856820.87556944,0.0,1.0
2010-07-16,23.66,24.04,23.63,23.99,3241100,10.7275143520402,10.8998074819546,10.7139122628364,10.8771373332817,7148387.17371801,0.0,1.0
2010-07-19,23.77,23.88,23.7,23.73,2769500,10.7773886791207,10.8272630062012,10.7456504709786,10.7592525601823,6108252.83934837,0.0,1.0
2010-07-20,23.9,23.92,23.5019,23.56,2949200,10.8363310656704,10.8453991251395,10.6558313419363,10.6821740546943,6504589.01383144,0.0,1.0
2010-07-21,23.66,24.06,23.57,24.06,3207800,10.7275143520402,10.9088755414238,10.6867080844289,10.9088755414238,7074942.57377206,0.0,1.0
2010-07-22,23.79,23.88,23.64,23.83,3234300,10.7864567385899,10.8272630062012,10.718446292571,10.8045928575282,7133389.47763293,0.0,1.0
2010-07-23,23.93,23.97,23.64,23.64,3131800,10.8499331548741,10.8680692738125,10.718446292571,10.718446292571,6907321.26458614,0.0,1.0
2010-07-26,24.06,24.07,23.82,23.82,2020800,10.9088755414238,10.9134095711584,10.8000588277936,10.8000588277936,4456962.38951262,0.0,1.0
2010-07-27,24.13,24.245,23.99,24.12,4205900,10.9406137495659,10.9927550915137,10.8771373332817,10.9360797198314,9276295.58296278,0.0,1.0
2010-07-28,23.78,24.13,23.72,24.02,2840000,10.8726033035471,11.0326290039778,10.8451703263304,10.9823352124138,6211502.2607297,0.2,1.0
2010-07-29,23.33,23.88,23.3,23.83,4125400,10.6668559744219,10.9183249322416,10.6531394858136,10.8954641178943,9022863.17831493,0.0,1.0
2010-07-30,23.48,23.55,23.15,23.18,3371900,10.7354384174637,10.7674435575498,10.5845570427719,10.5982735313802,7374846.64540648,0.0,1.0
2010-08-02,23.51,23.87,23.5,23.69,3832700,10.749154906072,10.9137527693721,10.7445827432025,10.8314538377221,8382684.75869674,0.0,1.0
2010-08-03,22.86,23.6,22.84,23.4,7966300,10.4519643195579,10.790304371897,10.442819993819,10.6988611145081,17423482.5562151,0.0,1.0
2010-08-04,22.83,23.03,22.75,22.86,8353400,10.4382478309495,10.5296910883385,10.401670527994,10.4519643195579,18270127.8115421,0.0,1.0
2010-08-05,22.72,22.805,22.45,22.73,7789000,10.3879540393856,10.4268174237759,10.2645056419105,10.3925262022551,17035701.0946562,0.0,1.0
2010-08-06,22.21,22.7,22.18,22.64,8537500,10.1547737330438,10.3788097136467,10.1410572444354,10.35137673643,18672781.8841478,0.0,1.0
2010-08-09,22.05,22.52,21.99,22.32,11663900,10.0816191271326,10.2965107819967,10.0541861499159,10.2050675246077,25510683.5277906,0.0,1.0
2010-08-10,22.16,22.42,21.93,21.93,10181900,10.1319129186965,10.2507891533022,10.0267531726992,10.0267531726992,22269329.1790577,0.0,1.0
2010-08-11,21.6,21.89,21.46,21.86,9703400,9.87587179800745,10.0084645212214,9.81186151783518,9.99474803261309,21222778.534072,0.0,1.0
2010-08-12,21.51,21.65,21.33,21.35,5992200,9.83472233218242,9.89873261235469,9.75242340053236,9.76156772627125,13105832.340403,0.0,1.0
2010-08-13,21.62,21.68,21.34,21.41,3399100,9.88501612374634,9.91244910096303,9.75699556340181,9.78900070348794,7434337.08959378,0.0,1.0
2010-08-16,21.6,21.61,21.34,21.53,3316700,9.87587179800745,9.8804439608769,9.75699556340181,9.84386665792131,7254116.03808528,0.0,1.0
2010-08-17,21.81,21.95,21.6,21.75,4534700,9.97188721826585,10.0358974984381,9.87587179800745,9.94445424104917,9918063.13441232,0.0,1.0
2010-08-18,22.12,22.13,21.78,21.84,5224400,10.1136242672187,10.1181964300882,9.95817072965751,9.9856037068742,11426539.5813227,0.0,1.0
2010-08-19,21.74,22.1,21.5,21.91,4419800,9.93988207817972,10.1044799414798,9.83015016931297,10.0176088469603,9666759.75069477,0.0,1.0
2010-08-20,21.45,21.65,21.34,21.56,5406900,9.80728935496573,9.89873261235469,9.75699556340181,9.85758314652966,11825694.216035,0.0,1.0
2010-08-23,21.49,21.615,21.47,21.5,3961600,9.82557800644352,9.88273004231162,9.81643368070463,9.83015016931297,8664608.22398127,0.0,1.0
2010-08-24,21.36,21.47,21.23,21.31,4722700,9.7661398891407,9.81643368070463,9.70670177183788,9.74327907479346,10329247.0868832,0.0,1.0
2010-08-25,21.6,21.64,21.24,21.24,4119900,9.87587179800745,9.89416044948524,9.71127393470733,9.71127393470733,9010833.86055645,0.0,1.0
2010-08-26,21.49,21.69,21.42,21.69,3186900,9.82557800644352,9.91702126383248,9.79357286635739,9.91702126383248,6970224.13898574,0.0,1.0
2010-08-27,21.74,21.75,21.28,21.55,2492300,9.93988207817972,9.94445424104917,9.72956258618512,9.85301098366021,5451030.66352699,0.0,1.0
2010-08-30,21.46,21.72,21.44,21.59,2576100,9.81186151783518,9.93073775244082,9.80271719209628,9.871299635138,5634313.72319218,0.0,1.0
2010-08-31,21.59,21.66,21.34,21.44,4433800,9.871299635138,9.90330477522414,9.75699556340181,9.80271719209628,9697379.83226175,0.0,1.0
2010-09-01,22.01,22.02,21.72,21.77,3339500,10.0633304756548,10.0679026385243,9.93073775244082,9.95359856678806,7303983.0280658,0.0,1.0
2010-09-02,21.96,22.15,21.92,22.11,2851900,10.0404696613076,10.1273407558271,10.0221810098298,10.1090521043493,6237529.33006162,0.0,1.0
2010-09-03,21.99,22.11,21.87,22.11,2277800,10.0541861499159,10.1090521043493,9.99932019548254,10.1090521043493,4981887.27094723,0.0,1.0
2010-09-07,21.89,21.98,21.79,21.9,2822300,10.0084645212214,10.0496139870465,9.96274289252696,10.0130366840909,6172789.72903434,0.0,1.0
2010-09-08,21.92,22.0,21.87,21.94,3362000,10.0221810098298,10.0587583127854,9.99932019548254,10.0313253355687,7353193.87344128,0.0,1.0
2010-09-09,21.83,22.16,21.815,22.15,3133700,9.98103154400475,10.1319129186965,9.97417329970058,10.1273407558271,6853867.82903122,0.0,1.0
2010-09-10,21.95,22.01,21.78,21.81,3306400,10.0358974984381,10.0633304756548,9.95817072965751,9.97188721826585,7231588.40664674,0.0,1.0
2010-09-13,21.85,22.12,21.76,22.09,3150700,9.99017586974365,10.1136242672187,9.94902640391862,10.0999077786104,6891049.35664827,0.0,1.0
2010-09-14,21.96,22.08,21.67,21.72,3060400,10.0404696613076,10.0953356157409,9.90787693809358,9.93073775244082,6693549.83054124,0.0,1.0
2010-09-15,22.31,22.31,21.9,21.9,3352900,10.2004953617383,10.2004953617383,10.0130366840909,10.0130366840909,7333290.82042272,0.0,1.0
2010-09-16,22.06,22.12,21.89,22.0,3402100,10.0861912900021,10.1136242672187,10.0084645212214,10.0587583127854,7440898.53564381,0.0,1.0
2010-09-17,22.09,22.23,22.02,22.1,2780000,10.0999077786104,10.1639180587827,10.0679026385243,10.1044799414798,6080273.33972837,0.0,1.0
2010-09-20,22.37,22.38,22.02,22.13,3961900,10.2279283389549,10.2325005018244,10.0679026385243,10.1181964300882,8665264.3685863,0.0,1.0
2010-09-21,21.57,21.75,21.03,21.2485,16315900,9.86215530939911,9.94445424104917,9.61525851444892,9.71516027314636,35685299.2027605,0.0,1.0
2010-09-22,21.42,21.6299,21.4,21.45,6609900,9.79357286635739,9.8895425649871,9.78442854061849,9.80728935496573,14456834.0821117,0.0,1.0
2010-09-23,21.56,21.59,21.24,21.26,6776400,9.85758314652966,9.871299635138,9.71127393470733,9.72041826044622,14820994.3378904,0.0,1.0
2010-09-24,21.78,21.78,21.58,21.63,5222900,9.95817072965751,9.95817072965751,9.86672747226855,9.88958828661579,11423258.8582976,0.0,1.0
2010-09-27,21.78,21.88,21.68,21.71,5139700,9.95817072965751,10.003892358352,9.91244910096303,9.92616558957138,11241288.0878424,0.0,1.0
2010-09-28,21.98,21.99,21.65,21.85,3627500,10.0496139870465,10.0541861499159,9.89873261235469,9.99017586974365,7933881.84887216,0.0,1.0
2010-09-29,21.96,22.1,21.83,21.86,5139200,10.0404696613076,10.1044799414798,9.98103154400475,9.99474803261309,11240194.5135007,0.0,1.0
2010-09-30,21.94,22.13,21.71,22.01,5564200,10.0313253355687,10.1181964300882,9.92616558957138,10.0633304756548,12169732.7039268,0.0,1.0
2010-10-01,22.13,22.17,21.92,22.06,4101900,10.1181964300882,10.136485081566,10.0221810098298,10.0861912900021,8971465.18425604,0.0,1.0
2010-10-04,22.0,22.2,21.91,22.15,3492400,10.0587583127854,10.1502015701743,10.0176088469603,10.1273407558271,7638398.06175083,0.0,1.0
2010-10-05,22.32,22.39,22.04,22.19,5176400,10.2050675246077,10.2370726646938,10.0770469642632,10.1456294073049,11321556.4445216,0.0,1.0
2010-10-06,22.03,22.32,21.97,22.26,6346300,10.0724748013937,10.2050675246077,10.045041824177,10.177634547391,13880301.6891792,0.0,1.0
2010-10-07,21.93,22.16,21.86,22.13,2941300,10.0267531726992,10.1319129186965,9.99474803261309,10.1181964300882,6433060.42235364,0.0,1.0
2010-10-08,21.87,22.04,21.78,22.03,3856600,9.99932019548254,10.0770469642632,9.95817072965751,10.0724748013937,8434957.61222894,0.0,1.0
2010-10-11,21.96,22.04,21.85,21.92,4248200,10.0404696613076,10.0770469642632,9.99017586974365,10.0221810098298,9291445.03663094,0.0,1.0
2010-10-12,22.03,22.09,21.86,21.93,3476700,10.0724748013937,10.0999077786104,9.99474803261309,10.0267531726992,7604059.82742218,0.0,1.0
2010-10-13,22.58,22.58,22.06,22.09,6395300,10.3239437592133,10.3239437592133,10.0861912900021,10.0999077786104,13987471.9746637,0.0,1.0
2010-10-14,22.61,22.85,22.53,22.59,4863400,10.3376602478217,10.4473921566884,10.3010829448661,10.3285159220828,10636978.9066313,0.0,1.0
2010-10-15,22.42,22.79,22.37,22.79,4629700,10.2507891533022,10.4199591794717,10.2279283389549,10.4199591794717,10125842.2593311,0.0,1.0
2010-10-18,22.6,22.68,22.4,22.4,9930600,10.3330880849522,10.3696653879078,10.2416448275633,10.2416448275633,21719698.7149305,0.0,1.0
2010-10-19,22.56,22.69,22.42,22.43,4175600,10.3147994334744,10.3742375507773,10.2507891533022,10.2553613161716,9132658.04221939,0.0,1.0
2010-10-20,22.61,22.73,22.51,22.62,3345400,10.3376602478217,10.3925262022551,10.2919386191272,10.3422324106911,7316887.20529758,0.0,1.0
2010-10-21,22.88,22.88,22.56,22.66,4550000,10.4611086452968,10.4611086452968,10.3147994334744,10.3605210621689,9951526.50926764,0.0,1.0
2010-10-22,22.95,23.0,22.81,22.86,3180600,10.4931137853829,10.5159745997302,10.4291035052106,10.4519643195579,6956445.10228061,0.0,1.0
2010-10-25,22.92,23.16,22.86,23.02,3459600,10.4793972967746,10.5891292056413,10.4519643195579,10.525118925469,7566659.58493677,0.0,1.0
2010-10-26,22.68,22.98,22.58,22.89,3839400,10.3696653879078,10.5068302739913,10.3239437592133,10.4656808081662,8397338.65487524,0.0,1.0
2010-10-27,22.41,22.46,22.19,22.44,3774000,10.35137673643,10.374472177609,10.2497567952424,10.3652340011374,8170443.61861072,0.23,1.0
2010-10-28,22.57,22.66,22.47,22.54,2608100,10.4252821482028,10.4668539423251,10.3790912658448,10.4114248834954,5646352.41168486,0.0,1.0
2010-10-29,22.49,22.62,22.45,22.47,2491100,10.3883294423164,10.4483775893819,10.3698530893732,10.3790912658448,5393055.66993142,0.0,1.0
2010-11-01,22.23,22.56,22.1,22.54,3722500,10.2682331481856,10.420663059967,10.2081850011202,10.4114248834954,8058949.75365087,0.0,1.0
2010-11-02,22.28,22.4678,22.18,22.34,3065200,10.2913285893646,10.378075066433,10.2451377070066,10.3190431187794,6635941.64805659,0.0,1.0
2010-11-03,22.26,22.38,22.05,22.35,1778100,10.282090412893,10.3375194717226,10.1850895599412,10.3236622070152,3849460.99582716,0.0,1.0
2010-11-04,22.19,22.43,22.12,22.38,4105700,10.2497567952424,10.3606149129016,10.2174231775918,10.3375194717226,8888550.70612877,0.0,1.0
2010-11-05,22.14,22.28,21.97,22.24,2880500,10.2266613540634,10.2913285893646,10.1481368540548,10.2728522364214,6236079.18479283,0.0,1.0
2010-11-08,22.26,22.32,22.0699,22.08,2524300,10.282090412893,10.3098049423078,10.1942815455304,10.1989468246486,5464931.32656572,0.0,1.0
2010-11-09,22.1,22.29,22.05,22.26,2870800,10.2081850011202,10.2959476776004,10.1850895599412,10.282090412893,6215079.36945087,0.0,1.0
2010-11-10,22.14,22.23,21.97,22.13,3141000,10.2266613540634,10.2682331481856,10.1481368540548,10.2220422658276,6800043.29784214,0.0,1.0
2010-11-11,22.16,22.16,21.9,21.96,3442500,10.235899530535,10.235899530535,10.1158032364042,10.143517765819,7452769.51697598,0.0,1.0
2010-11-12,22.01,22.08,21.87,22.01,2775000,10.166613206998,10.1989468246486,10.1019459716968,10.166613206998,6007679.13133139,0.0,1.0
2010-11-15,21.61,22.18,21.58,22.05,3998500,9.98184967756595,10.2451377070066,9.96799241285855,10.1850895599412,8656470.27265895,0.0,1.0
2010-11-16,21.14,21.55,21.02,21.53,5831100,9.7647525304833,9.95413514815115,9.70932347165369,9.94489697167954,12623919.921696,0.0,1.0
2010-11-17,21.39,21.49,21.12,21.14,2831200,9.88022973637833,9.92642061873634,9.7555143540117,9.7647525304833,6129348.16454971,0.0,1.0
2010-11-18,21.53,21.62,21.41,21.51,2517400,9.94489697167954,9.98646876580175,9.88946791284993,9.93565879520794,5449993.31359051,0.0,1.0
2010-11-19,21.48,21.56,21.3,21.56,1836700,9.92180153050054,9.95875423638695,9.83865794225612,9.95875423638695,3976325.85964554,0.0,1.0
2010-11-22,21.55,21.57,21.25,21.46,2631600,9.95413514815115,9.96337332462275,9.81556250107712,9.91256335402894,5697228.25297719,0.0,1.0
2010-11-23,21.37,21.41,21.25,21.41,1874100,9.87099155990673,9.88946791284993,9.81556250107712,9.88946791284993,4057294.21982997,0.0,1.0
2010-11-24,21.44,21.48,21.29,21.48,1695200,9.90332517755733,9.92180153050054,9.83403885402032,9.92180153050054,3669988.34718306,0.0,1.0
2010-11-26,21.62,21.68,21.34,21.38,1656900,9.98646876580175,10.0141832952166,9.85713429519932,9.87561064814253,3587071.5505236,0.0,1.0
2010-11-29,21.77,21.9,21.43,21.48,4598300,10.0557550893388,10.1158032364042,9.89870608932153,9.92180153050054,9954994.93679318,0.0,1.0
2010-11-30,21.48,21.69,21.43,21.63,5157800,9.92180153050054,10.0188023834524,9.89870608932153,9.99108785403755,11166272.9454346,0.0,1.0
2010-12-01,21.95,22.0,21.6132,21.75,2816500,10.1388986775832,10.1619941187622,9.98332778580141,10.0465169128672,6097523.70212427,0.0,1.0
2010-12-02,22.08,22.1,21.87,22.0,2742600,10.1989468246486,10.2081850011202,10.1019459716968,10.1619941187622,5937535.41823045,0.0,1.0
2010-12-03,22.08,22.08,21.87,22.04,8197400,10.1989468246486,10.1989468246486,10.1019459716968,10.1804704717054,17746792.4004238,0.0,1.0
2010-12-06,21.91,22.05,21.8,22.05,2074100,10.12042232464,10.1850895599412,10.0696123540462,10.1850895599412,4490280.10316916,0.0,1.0
2010-12-07,22.01,22.16,21.95,22.03,2585400,10.166613206998,10.235899530535,10.1388986775832,10.1758513834696,5597208.51392583,0.0,1.0
2010-12-08,22.25,22.27,22.0,22.05,2659600,10.2774713246572,10.2867095011288,10.1619941187622,10.1850895599412,5757846.27664469,0.0,1.0
2010-12-09,22.16,22.39,22.05,22.15,5727100,10.235899530535,10.3421385599584,10.1850895599412,10.2312804422992,12398767.2623597,0.0,1.0
2010-12-10,22.33,22.33,22.06,22.16,4037500,10.3144240305436,10.3144240305436,10.189708648177,10.235899530535,8740902.51991011,0.0,1.0
2010-12-13,22.2,22.49,22.03,22.4,4728800,10.2543758834782,10.3883294423164,10.1758513834696,10.3467576481942,10237518.225672,0.0,1.0
2010-12-14,22.2,22.28,22.14,22.18,2523400,10.2543758834782,10.2913285893646,10.2266613540634,10.2451377070066,5462982.89009069,0.0,1.0
2010-12-15,22.26,22.32,22.09,22.14,3297400,10.282090412893,10.3098049423078,10.2035659128844,10.2266613540634,7138638.2586134,0.0,1.0
2010-12-16,22.44,22.46,22.23,22.28,3344700,10.3652340011374,10.374472177609,10.2682331481856,10.2913285893646,7241039.42002313,0.0,1.0
2010-12-17,22.49,22.56,22.35,22.43,5075400,10.3883294423164,10.420663059967,10.3236622070152,10.3606149129016,10987882.7614989,0.0,1.0
2010-12-20,22.44,22.58,22.2,22.57,4906800,10.3652340011374,10.4299012364386,10.2543758834782,10.4252821482028,10622875.661844,0.0,1.0
2010-12-21,22.4,22.7101,22.33,22.44,5847900,10.3467576481942,10.4899955743864,10.3144240305436,10.3652340011374,12660290.7358966,0.0,1.0
2010-12-22,22.49,22.57,22.25,22.37,4520000,10.3883294423164,10.4252821482028,10.2774713246572,10.3329003834868,9785480.96346595,0.0,1.0
2010-12-23,22.4,22.55,22.38,22.49,3212500,10.3467576481942,10.4160439717312,10.3375194717226,10.3883294423164,6954835.75113592,0.0,1.0
2010-12-27,22.43,22.56,22.26,22.32,3952200,10.3606149129016,10.420663059967,10.282090412893,10.3098049423078,8556234.04066595,0.0,1.0
2010-12-28,22.4,22.55,22.33,22.48,2431600,10.3467576481942,10.4160439717312,10.3144240305436,10.3837103540806,5264242.36963801,0.0,1.0
2010-12-29,22.49,22.61,22.38,22.39,2149800,10.3883294423164,10.443758501146,10.3375194717226,10.3421385599584,4654165.26001308,0.0,1.0
2010-12-30,22.63,22.7,22.45,22.49,2521000,10.4529966776177,10.4853302952683,10.3698530893732,10.3883294423164,5457787.05949059,0.0,1.0
2010-12-31,22.58,22.7,22.5,22.6,1745100,10.4299012364386,10.4853302952683,10.3929485305522,10.4391394129103,3778018.3250762,0.0,1.0
2011-01-03,22.6,22.75,22.52,22.69,5061000,10.4391394129103,10.5084257364473,10.4021867070238,10.4807112070325,10956707.7778984,0.0,1.0
2011-01-04,22.64,22.7,22.55,22.65,4112200,10.4576157658535,10.4853302952683,10.4160439717312,10.4622348540893,8902622.74733725,0.0,1.0
2011-01-05,22.69,22.85,22.53,22.53,4277500,10.4807112070325,10.5546166188053,10.4068057952596,10.4068057952596,9260485.5799171,0.0,1.0
2011-01-06,22.69,22.76,22.63,22.7,5779400,10.4807112070325,10.5130448246831,10.4529966776177,10.4853302952683,12511993.0708528,0.0,1.0
2011-01-07,22.61,22.71,22.43,22.67,6251900,10.443758501146,10.4899493835041,10.3606149129016,10.4714730305609,13534922.2202418,0.0,1.0
2011-01-10,22.67,22.77,22.52,22.76,5400700,10.4714730305609,10.5176639129189,10.4021867070238,10.5130448246831,11692134.30075,0.0,1.0
2011-01-11,22.67,22.75,22.64,22.7,3496500,10.4714730305609,10.5084257364473,10.4576157658535,10.4853302952683,7569675.70547753,0.0,1.0
2011-01-12,23.21,23.36,22.71,22.78,4871800,10.7209037952941,10.7901901188311,10.4899493835041,10.5222830011547,10547103.1322596,0.0,1.0
2011-01-13,23.2,23.37,23.15,23.17,4190600,10.7162847070583,10.7948092070669,10.6931892658793,10.7024274423509,9072353.21360626,0.0,1.0
2011-01-14,23.11,23.35,23.05,23.22,3273200,10.6747129129361,10.7855710305953,10.6469983835213,10.7255228835299,7086246.96672934,0.0,1.0
2011-01-18,23.22,23.25,23.08,23.16,2847000,10.7255228835299,10.7393801482373,10.6608556482287,10.6978083541151,6163554.04933352,0.0,1.0
2011-01-19,23.14,23.4,23.13,23.2,3575800,10.6885701776435,10.8086664717743,10.6839510894077,10.7162847070583,7741354.60822156,0.0,1.0
2011-01-20,23.46,23.64,23.08,23.11,3990000,10.8363810011891,10.9195245894336,10.6608556482287,10.6747129129361,8638068.37261706,0.0,1.0
2011-01-21,23.47,23.58,23.3,23.51,2933100,10.8410000894249,10.8918100600187,10.7624755894163,10.8594764423681,6349954.47211106,0.0,1.0
2011-01-24,23.5,23.65,23.38,23.44,6928200,10.8548573541323,10.9241436776694,10.7994282953027,10.8271428247175,14999063.9847533,0.0,1.0
2011-01-25,23.58,23.68,23.39,23.5,3352300,10.8918100600187,10.9380009423768,10.8040473835385,10.8548573541323,7257492.88359003,0.0,1.0
2011-01-26,23.29,23.665,23.24,23.66,4765800,10.7578565011805,10.9310723100231,10.7347610600015,10.9287627659052,10317620.6140898,0.0,1.0
2011-01-27,22.87,23.08,22.8,23.08,5301300,10.6700938247003,10.7680702000036,10.6374350329325,10.7680702000036,11362667.7508063,0.23,1.0
2011-01-28,22.44,23.04,22.43,22.93,4545500,10.4694755324125,10.7494080332792,10.4648099907314,10.698087074787,9742705.80070745,0.0,1.0
2011-01-31,22.33,22.51,22.28,22.48,5343400,10.4181545739203,10.5021343241803,10.3948268655148,10.488137699137,11452903.7895721,0.0,1.0
2011-02-01,22.54,22.63,22.39,22.39,3103700,10.5161309492236,10.5581208243536,10.446147824007,10.446147824007,6652389.39471032,0.0,1.0
2011-02-02,22.54,22.6,22.43,22.48,2719300,10.5161309492236,10.5441241993103,10.4648099907314,10.488137699137,5828476.48968514,0.0,1.0
2011-02-03,22.54,22.6,22.34,22.46,3378200,10.5161309492236,10.5441241993103,10.4228201156014,10.4788066157748,7240745.51445384,0.0,1.0
2011-02-04,22.78,22.85,22.54,22.55,2463600,10.6281039495703,10.6607627413381,10.5161309492236,10.5207964909048,5280415.79817904,0.0,1.0
2011-02-07,22.71,22.82,22.64,22.78,3055900,10.5954451578025,10.6467661162947,10.5627863660348,10.6281039495703,6549936.12504276,0.0,1.0
2011-02-08,22.7,22.89,22.61,22.76,3618400,10.5907796161214,10.6794249080625,10.5487897409914,10.6187728662081,7755583.91140244,0.0,1.0
2011-02-09,22.9,22.95,22.64,22.69,3211000,10.6840904497436,10.7074181581492,10.5627863660348,10.5861140744403,6882373.40800167,0.0,1.0
2011-02-10,22.7,22.89,22.65,22.71,2974500,10.5907796161214,10.6794249080625,10.5674519077159,10.5954451578025,6375465.49426999,0.0,1.0
2011-02-11,22.52,22.76,22.36,22.65,5918600,10.5067998658614,10.6187728662081,10.4321511989636,10.5674519077159,12685772.4237305,0.0,1.0
2011-02-14,22.72,22.78,22.5,22.55,3444700,10.6001106994836,10.6281039495703,10.4974687824992,10.5207964909048,7383279.87497458,0.0,1.0
2011-02-15,22.41,22.7,22.36,22.68,4955100,10.4554789073692,10.5907796161214,10.4321511989636,10.5814485327592,10620631.7265615,0.0,1.0
2011-02-16,22.67,22.7,22.47,22.5,4094200,10.5767829910781,10.5907796161214,10.4834721574559,10.4974687824992,8775401.18562452,0.0,1.0
2011-02-17,22.8,22.81,22.58,22.66,3146500,10.6374350329325,10.6421005746136,10.5347931159481,10.572117449397,6744125.79516576,0.0,1.0
2011-02-18,22.76,22.845,22.64,22.79,3856800,10.6187728662081,10.6584299704975,10.5627863660348,10.6327694912514,8266564.23543467,0.0,1.0
2011-02-22,22.54,22.75,22.45,22.49,5127100,10.5161309492236,10.614107324527,10.4741410740936,10.4928032408181,10989292.0274573,0.0,1.0
2011-02-23,22.73,22.81,22.45,22.45,3717100,10.6047762411647,10.6421005746136,10.4741410740936,10.4741410740936,7967134.90964904,0.0,1.0
2011-02-24,22.77,22.89,22.63,22.76,3925400,10.6234384078892,10.6794249080625,10.5581208243536,10.6187728662081,8413599.6810245,0.0,1.0
2011-02-25,23.0,23.09,22.77,22.86,3816700,10.7307458665547,10.7727357416847,10.6234384078892,10.6654282830192,8180614.94435379,0.0,1.0
2011-02-28,23.16,23.25,23.01,23.08,2741700,10.8053945334525,10.8473844085825,10.7354114082358,10.7680702000036,5876488.06375527,0.0,1.0
2011-03-01,22.91,23.3,22.9,23.24,3536000,10.6887559914247,10.8707121169881,10.6840904497436,10.8427188669014,7578969.90678728,0.0,1.0
2011-03-02,22.93,22.99,22.6478,22.93,4047800,10.698087074787,10.7260803248736,10.566425488546,10.698087074787,8675948.63933634,0.0,1.0
2011-03-03,23.17,23.23,23.05,23.12,2737100,10.8100600751336,10.8380533252203,10.7540735749603,10.7867323667281,5866628.54408015,0.0,1.0
2011-03-04,23.16,23.2,22.99,23.1,3052600,10.8053945334525,10.824056700177,10.7260803248736,10.7774012833658,6542862.99136278,0.0,1.0
2011-03-07,23.05,23.39,23.02,23.2,3639000,10.7540735749603,10.9127019921181,10.740076949917,10.824056700177,7799737.41255621,0.0,1.0
2011-03-08,23.28,23.29,23.08,23.08,2685900,10.8613810336258,10.8660465753069,10.7680702000036,10.7680702000036,5756887.8033484,0.0,1.0
2011-03-09,23.38,23.41,23.2,23.22,2400500,10.9080364504369,10.9220330754803,10.824056700177,10.8333877835392,5145168.90872253,0.0,1.0
2011-03-10,23.35,23.46,23.12,23.13,3290200,10.8940398253936,10.9453607838858,10.7867323667281,10.7913979084092,7052128.61632111,0.0,1.0
2011-03-11,23.37,23.47,23.33,23.34,1721000,10.9033709087558,10.9500263255669,10.8847087420314,10.8893742837125,3688746.38280003,0.0,1.0
2011-03-14,23.26,23.39,23.17,23.25,5629000,10.8520499502636,10.9127019921181,10.8100600751336,10.8473844085825,12065051.3589665,0.0,1.0
2011-03-15,23.03,23.14,22.77,22.94,6631100,10.7447424915981,10.7960634500903,10.6234384078892,10.7027526164681,14212926.2864527,0.0,1.0
2011-03-16,22.83,23.0,22.7,22.9,5975500,10.6514316579759,10.7307458665547,10.5907796161214,10.6840904497436,12807730.395364,0.0,1.0
2011-03-17,22.48,23.19,22.44,23.19,6647700,10.488137699137,10.8193911584958,10.4694755324125,10.8193911584958,14248506.2922368,0.0,1.0
2011-03-18,22.77,22.93,22.59,22.69,5399000,10.6234384078892,10.698087074787,10.5394586576292,10.5861140744403,11572075.3752105,0.0,1.0
2011-03-21,23.06,23.1,22.86,22.89,3011300,10.7587391166414,10.7774012833658,10.6654282830192,10.6794249080625,6454341.65167094,0.0,1.0
2011-03-22,22.99,23.09,22.89,23.08,3380000,10.7260803248736,10.7727357416847,10.6794249080625,10.7680702000036,7244603.58737018,0.0,1.0
2011-03-23,22.93,23.06,22.64,22.64,3257100,10.698087074787,10.7587391166414,10.5627863660348,10.5627863660348,6981182.94213706,0.0,1.0
2011-03-24,23.4,23.47,22.82,23.2,6750500,10.9173675337992,10.9500263255669,10.6467661162947,10.824056700177,14468845.1232373,0.0,1.0
2011-03-25,23.83,23.9,23.43,23.43,5519700,11.1179858260869,11.1506446178547,10.9313641588425,10.9313641588425,11830780.5979903,0.0,1.0
2011-03-28,23.74,23.95,23.72,23.84,2450200,11.0759959509569,11.1739723262603,11.0666648675947,11.122651367768,5251694.58869066,0.0,1.0
2011-03-29,23.71,23.835,23.61,23.75,2479900,11.0619993259136,11.1203185969275,11.0153439091025,11.080661492638,5315352.79181044,0.0,1.0
2011-03-30,23.85,23.99,23.77,23.77,4694300,11.1273169094492,11.1926344929847,11.0899925760003,11.0899925760003,10061639.8284591,0.0,1.0
2011-03-31,23.75,23.95,23.72,23.9,2768100,11.080661492638,11.1739723262603,11.0666648675947,11.1506446178547,5933073.1331951,0.0,1.0
2011-04-01,23.84,23.95,23.69,23.9,2705000,11.122651367768,11.1739723262603,11.0526682425514,11.1506446178547,5797826.24373857,0.0,1.0
2011-04-04,23.79,23.92,23.7574,23.92,1849300,11.0993236593625,11.1599757012169,11.0841139934821,11.1599757012169,3963741.24678214,0.0,1.0
2011-04-05,23.82,23.98,23.8,23.81,2761600,11.1133202844058,11.1879689513036,11.1039892010436,11.1086547427247,5919141.20321937,0.0,1.0
2011-04-06,23.89,23.99,23.76,23.84,2200800,11.1459790761736,11.1926344929847,11.0853270343192,11.122651367768,4717137.15239179,0.0,1.0
2011-04-07,23.78,23.87,23.66,23.84,1903500,11.0946581176814,11.1366479928114,11.038671617508,11.122651367768,4079912.10904115,0.0,1.0
2011-04-08,23.65,23.91,23.58,23.86,2367500,11.0340060758269,11.1553101595358,11.0013472840592,11.1319824511303,5074437.57192276,0.0,1.0
2011-04-11,23.83,23.86,23.67,23.67,1836000,11.1179858260869,11.1319824511303,11.0433371591892,11.0433371591892,3935234.374678,0.0,1.0
2011-04-12,23.62,23.77,23.51,23.76,3106700,11.0200094507836,11.0899925760003,10.9686884922914,11.0853270343192,6658819.51623754,0.0,1.0
2011-04-13,23.6,23.75,23.6,23.65,5013100,11.0106783674214,11.080661492638,11.0106783674214,11.0340060758269,10744947.4094217,0.0,1.0
2011-04-14,24.16,24.24,23.54,23.56,3859200,11.2719487015636,11.3092730350125,10.9826851173347,10.9920162006969,8271708.33265648,0.0,1.0
2011-04-15,24.69,24.71,24.21,24.23,6077500,11.5192224106625,11.5285534940247,11.2952764099691,11.3046074933314,13026354.5272905,0.0,1.0
2011-04-18,24.37,24.57,24.23,24.43,2803700,11.3699250768669,11.4632359104891,11.3046074933314,11.3979183269536,6009377.24198513,0.0,1.0
2011-04-19,24.47,24.56,24.37,24.42,2897400,11.416580493678,11.458570368808,11.3699250768669,11.3932527852725,6210211.37101963,0.0,1.0
2011-04-20,24.36,24.74,24.33,24.65,3554500,11.3652595351858,11.542550119068,11.3512629101425,11.500560243938,7618622.32287197,0.0,1.0
2011-04-21,24.12,24.53,24.045,24.53,3512900,11.2532865348391,11.4445737437647,11.2182949722308,11.4445737437647,7529457.97102744,0.0,1.0
2011-04-25,24.05,24.13,23.96,24.05,2302200,11.2206277430714,11.2579520765203,11.1786378679414,11.2206277430714,4934475.26001288,0.0,1.0
2011-04-26,24.26,24.34,24.09,24.1,3000000,11.3186041183747,11.3559284518236,11.2392899097958,11.2439554514769,6430121.52725162,0.0,1.0
2011-04-27,24.34,24.39,24.09,24.15,3039000,11.4632359104891,11.4867840532798,11.3454951965359,11.3737529678846,6452738.17773536,0.23,1.0
2011-04-28,24.34,24.37,24.2,24.29,2556900,11.4632359104891,11.4773647961635,11.3973011106753,11.4396877676985,5429090.57145493,0.0,1.0
2011-04-29,24.45,24.5,24.09,24.31,7943900,11.5150418246286,11.5385899674192,11.3454951965359,11.4491070248147,16867359.9243539,0.0,1.0
2011-05-02,24.68,24.97,24.5,24.5,5621600,11.6233632814656,11.7599425096513,11.5385899674192,11.5385899674192,11936397.8084754,0.0,1.0
2011-05-03,24.75,24.84,24.56,24.61,7305500,11.6563306813725,11.6987173383956,11.566847738768,11.5903958815586,15511839.0119926,0.0,1.0
2011-05-04,25.51,25.82,24.87,25.01,18420000,12.0142624517904,12.1602609370924,11.71284622407,11.7787810238839,39111364.6705774,0.0,1.0
2011-05-05,25.07,25.69,25.05,25.32,11899700,11.8070387952326,12.0990357658367,11.7976195381164,11.9247795091859,25266748.4348791,0.0,1.0
2011-05-06,25.17,25.57,25.16,25.3,5112000,11.8541350808139,12.0425202231392,11.8494254522558,11.9153602520696,10854359.1854502,0.0,1.0
2011-05-09,25.25,25.37,25.02,25.22,3712400,11.891812109279,11.9483276519765,11.783490652442,11.8776832236046,7882574.92959022,0.0,1.0
2011-05-10,25.28,25.47,25.18,25.35,3261300,11.9059409949534,11.9954239375578,11.8588447093721,11.9389083948603,6924749.92400403,0.0,1.0
2011-05-11,25.23,25.39,25.14,25.19,3429500,11.8823928521627,11.9577469090928,11.8400061951395,11.8635543379302,7281890.6155128,0.0,1.0
2011-05-12,25.52,25.6,25.2015,25.25,3253100,12.0189720803485,12.0566491088135,11.8689704107721,11.891812109279,6907338.78446557,0.0,1.0
2011-05-13,25.52,25.61,25.35,25.5,2690400,12.0189720803485,12.0613587373717,11.9389083948603,12.0095528232322,5712552.41638012,0.0,1.0
2011-05-16,25.47,25.55,25.32,25.42,3229700,11.9954239375578,12.0331009660229,11.9247795091859,11.9718757947672,6857653.33748994,0.0,1.0
2011-05-17,25.2,25.48,25.15,25.45,5601700,11.8682639664883,12.000133566116,11.8447158236977,11.9860046804416,11894143.9454492,0.0,1.0
2011-05-18,25.35,25.37,25.16,25.24,5728500,11.9389083948603,11.9483276519765,11.8494254522558,11.8871024807209,12163379.6153856,0.0,1.0
2011-05-19,25.58,25.62,25.29,25.43,3099200,12.0472298516973,12.0660683659298,11.9106506235115,11.9765854233253,6580561.42166415,0.0,1.0
2011-05-20,25.52,25.69,25.32,25.48,2812600,12.0189720803485,12.0990357658367,11.9247795091859,12.000133566116,5972020.86169741,0.0,1.0
2011-05-23,25.37,25.5356,25.3,25.35,2580900,11.9483276519765,12.0263191008992,11.9153602520696,11.9389083948603,5480050.00425048,0.0,1.0
2011-05-24,25.3,25.48,25.22,25.38,2058600,11.9153602520696,12.000133566116,11.8776832236046,11.9530372805347,4371045.34803752,0.0,1.0
2011-05-25,24.75,25.2,24.75,25.14,5293600,11.6563306813725,11.8682639664883,11.6563306813725,11.8400061951395,11239952.2269364,0.0,1.0
2011-05-26,24.93,24.97,24.67,24.73,3286400,11.7411039954188,11.7599425096513,11.6186536529074,11.6469114242562,6978044.99746939,0.0,1.0
2011-05-27,25.04,25.18,24.91,25.0,2410200,11.7929099095582,11.8588447093721,11.7316847383026,11.7740713953257,5117601.0384922,0.0,1.0
2011-05-31,25.43,25.44,25.05,25.14,3521400,11.9765854233253,11.9812950518835,11.7976195381164,11.8400061951395,7477022.77692573,0.0,1.0
2011-06-01,25.29,25.5,25.27,25.43,4284600,11.9106506235115,12.0095528232322,11.9012313663952,11.9765854233253,9097532.73982392,0.0,1.0
2011-06-02,24.94,25.33,24.78,25.32,3324800,11.7458136239769,11.929489137744,11.6704595670469,11.9247795091859,7059580.08994227,0.0,1.0
2011-06-03,24.47,24.75,24.42,24.72,3825500,11.5244610817448,11.6563306813725,11.5009129389542,11.6422017956981,8122721.25663923,0.0,1.0
2011-06-06,24.36,24.49,24.32,24.39,2896200,11.4726551676054,11.5338803388611,11.4538166533729,11.4867840532798,6149529.55260187,0.0,1.0
2011-06-07,24.33,24.65,24.32,24.44,2881300,11.458526281931,11.6092343957912,11.4538166533729,11.5103321960704,6117892.23807465,0.0,1.0
2011-06-08,24.34,24.36,24.0,24.34,3108300,11.4632359104891,11.4726551676054,11.3031085395127,11.4632359104891,6599883.53993249,0.0,1.0
2011-06-09,24.55,24.63,24.26,24.36,3225200,11.5621381102099,11.5998151386749,11.4255588820241,11.4726551676054,6848098.44384073,0.0,1.0
2011-06-10,24.18,24.46,24.14,24.27,3299200,11.387881853559,11.5197514531867,11.3690433393265,11.4302685105822,7005223.36162703,0.0,1.0
2011-06-13,24.31,24.46,24.16,24.2,2428800,11.4491070248147,11.5197514531867,11.3784625964428,11.3973011106753,5157094.59890874,0.0,1.0
2011-06-14,24.4,24.49,24.23,24.45,3571800,11.4914936818379,11.5338803388611,11.4114299963497,11.5150418246286,7584037.58579636,0.0,1.0
2011-06-15,24.03,24.31,23.91,24.27,4196100,11.3172374251871,11.4491070248147,11.2607218824895,11.4302685105822,8909619.83139035,0.0,1.0
2011-06-16,24.67,24.91,24.27,24.5,6047200,11.6186536529074,11.7316847383026,11.4302685105822,11.5385899674192,12840078.4167164,0.0,1.0
2011-06-17,24.65,24.98,24.63,24.87,5231000,11.6092343957912,11.7646521382095,11.5998151386749,11.71284622407,11107033.039728,0.0,1.0
2011-06-20,24.86,24.97,24.62,24.65,3285100,11.7081365955119,11.7599425096513,11.5951055101168,11.6092343957912,6975284.69485962,0.0,1.0
2011-06-21,24.93,25.16,24.81,24.96,7260200,11.7411039954188,11.8494254522558,11.6845884527212,11.7552328810932,15415653.0825911,0.0,1.0
2011-06-22,25.42,25.44,24.9,24.94,8296400,11.9718757947672,11.9812950518835,11.7269751097444,11.7458136239769,17615826.5935385,0.0,1.0
2011-06-23,25.37,25.6377,24.55,24.68,11999700,11.9483276519765,12.0744044084777,11.5621381102099,11.6233632814656,25479079.4048605,0.0,1.0
2011-06-24,25.2,25.52,25.15,25.33,5500100,11.8682639664883,12.0189720803485,11.8447158236977,11.929489137744,11678415.6799481,0.0,1.0
2011-06-27,25.39,25.75,25.36,25.69,3883100,11.9577469090928,12.1272935371855,11.9436180234184,12.0990357658367,8245023.89534852,0.0,1.0
2011-06-28,25.72,25.86,25.47,25.52,5131600,12.1131646515111,12.1790994513249,11.9954239375578,12.0189720803485,10895976.0555665,0.0,1.0
2011-06-29,25.71,25.92,25.56,25.73,3076200,12.108455022953,12.2073572226737,12.037810594581,12.1178742800692,6531725.29856842,0.0,1.0
2011-06-30,25.81,25.83,25.62,25.76,5050900,12.1555513085343,12.1649705656505,12.0660683659298,12.1320031657436,10724624.9627915,0.0,1.0
2011-07-01,25.9,25.9,25.69,25.75,4059000,12.1979379655575,12.1979379655575,12.0990357658367,12.1272935371855,8618514.07154579,0.0,1.0
2011-07-05,25.74,25.89,25.64,25.86,2269900,12.1225839086274,12.1932283369993,12.0754876230461,12.1790994513249,4819700.68760823,0.0,1.0
2011-07-06,25.99,26.0,25.7,25.74,4116700,12.2403246225806,12.2450342511388,12.1037453943948,12.1225839086274,8741029.04122513,0.0,1.0
2011-07-07,26.25,26.5,26.08,26.09,7432900,12.362774965092,12.4805156790453,12.2827112796038,12.2874209081619,15782348.667749,0.0,1.0
2011-07-08,26.31,26.34,26.015,26.06,4606400,12.3910327364408,12.4051616221152,12.2520986939759,12.2732920224875,9780813.80122412,0.0,1.0
2011-07-11,26.15,26.29,25.94,26.15,3665400,12.3156786795107,12.3816134793245,12.21677647979,12.3156786795107,7782779.37369897,0.0,1.0
2011-07-12,26.32,26.5,26.04,26.1,4867700,12.3957423649989,12.4805156790453,12.2638727653713,12.2921305367201,10335634.6257856,0.0,1.0
2011-07-13,26.27,26.48,26.24,26.42,4222200,12.3721942222083,12.471096421929,12.3580653365339,12.4428386505802,8965038.21455549,0.0,1.0
2011-07-14,26.26,26.41,26.209,26.3,10847600,12.3674845936501,12.4381290220221,12.3434654880037,12.3863231078827,23032814.2997046,0.0,1.0
2011-07-15,26.37,26.37,25.67,25.98,13149600,12.4192905077896,12.4192905077896,12.0896165087205,12.2356149940225,27920673.2286767,0.0,1.0
2011-07-18,26.23,26.27,26.03,26.12,7675900,12.3533557079757,12.3721942222083,12.2591631368131,12.3015497938363,16298312.9248039,0.0,1.0
2011-07-19,26.49,26.5,26.16,26.19,3551400,12.4758060504871,12.4805156790453,12.3203883080688,12.3345171937432,7540722.06792017,0.0,1.0
2011-07-20,26.39,26.57,26.29,26.56,3242300,12.4287097649058,12.5134830789522,12.3816134793245,12.508773450394,6884407.03970759,0.0,1.0
2011-07-21,26.53,26.59,26.37,26.47,3094000,12.4946445647197,12.5229023360684,12.4192905077896,12.4663867933709,6569520.21122511,0.0,1.0
2011-07-22,26.52,26.53,26.3,26.5,2904100,12.4899349361615,12.4946445647197,12.3863231078827,12.4805156790453,6166303.69923043,0.0,1.0
2011-07-25,26.25,26.6,26.25,26.26,3054000,12.362774965092,12.5276119646266,12.362774965092,12.3674845936501,6484587.82323257,0.0,1.0
2011-07-26,26.36,26.43,26.18,26.38,3761700,12.4145808792314,12.4475482791384,12.3298075651851,12.4240001363477,7987254.0977911,0.0,1.0
2011-07-27,25.78,26.16,25.74,26.1,3402800,12.2497438796969,12.4303064349445,12.230737294934,12.4017965578002,7161307.60459382,0.23,1.0
2011-07-28,25.63,25.9531,25.6,25.84,3073500,12.178469186836,12.3319948752584,12.1642142482638,12.2782537568413,6468284.62522601,0.0,1.0
2011-07-29,25.61,25.76,25.36,25.51,4481600,12.1689658944545,12.2402405873154,12.0501747396863,12.1214494325472,9431678.66484887,0.0,1.0
2011-08-01,25.48,25.83,25.34,25.83,4089300,12.107194493975,12.2735021106505,12.0406714473049,12.2735021106505,8606070.05626709,0.0,1.0
2011-08-02,25.16,25.46,25.16,25.29,3208200,11.9551418158717,12.0976912015936,11.9551418158717,12.0169132163512,6751765.32768838,0.0,1.0
2011-08-03,25.08,25.38,24.94,25.13,4708900,11.9171286463459,12.0596780320678,11.8506055996757,11.9408868772996,9910039.19691781,0.0,1.0
2011-08-04,24.12,25.04,24.08,24.87,5384900,11.460970612036,11.898122061583,11.4419640272731,11.8173440763406,11332704.0437221,0.0,1.0
2011-08-05,24.44,24.5,23.82,24.4,8025900,11.6130232901393,11.6415331672837,11.3184212263142,11.5940167053764,16890777.801725,0.0,1.0
2011-08-08,23.57,24.3,23.35,23.9,12652500,11.199630071546,11.5465002434691,11.09509385535,11.35643439584,26627613.8671457,0.0,1.0
2011-08-09,22.99,23.74,22.2,23.23,13790100,10.9240345924838,11.2804080567884,10.5486545434162,11.0380741010612,29021731.514667,0.0,1.0
2011-08-10,22.72,23.1754,22.64,22.8,9276400,10.7957401453341,11.0121301128599,10.7577269758083,10.8337533148599,19522497.3149331,0.0,1.0
2011-08-11,23.01,23.24,22.56,22.82,6303300,10.9335378848652,11.042825747252,10.7197138062825,10.8432566072414,13265507.8829306,0.0,1.0
2011-08-12,23.19,23.4,22.95,23.22,5147700,11.0190675162983,11.1188520863036,10.9050280077208,11.0333224548705,10833508.6270623,0.0,1.0
2011-08-15,23.6,23.62,23.17,23.36,3323500,11.2138850101182,11.2233883024996,11.0095642239169,11.0998455015407,6994418.07448793,0.0,1.0
2011-08-16,23.75,23.84,23.33,23.44,5138500,11.2851597029791,11.3279245186956,11.0855905629685,11.1378586710665,10814146.9161295,0.0,1.0
2011-08-17,23.75,24.26,23.62,24.02,2988100,11.2851597029791,11.5274936587062,11.2233883024996,11.4134541501287,6288557.43895815,0.0,1.0
2011-08-18,23.39,23.58,23.08,23.42,4992500,11.1141004401129,11.2043817177367,10.9667994082003,11.1283553786851,10506884.9817605,0.0,1.0
2011-08-19,23.28,23.54,23.1,23.1601,4134400,11.0618323320149,11.1853751329738,10.9763027005818,11.004860094188,8700984.53051389,0.0,1.0
2011-08-22,23.27,23.62,23.21,23.58,2953400,11.0570806858241,11.2233883024996,11.0285708086798,11.2043817177367,6215530.11620063,0.0,1.0
2011-08-23,23.92,23.92,23.17,23.33,4157900,11.3659376882215,11.3659376882215,11.0095642239169,11.0855905629685,8750441.0747445,0.0,1.0
2011-08-24,24.04,24.08,23.69,23.79,2975400,11.4229574425102,11.4419640272731,11.2566498258347,11.304166287742,6261829.85973565,0.0,1.0
2011-08-25,23.66,24.16,23.61,24.08,2555700,11.2423948872625,11.4799771967989,11.2186366563089,11.4419640272731,5378557.02511476,0.0,1.0
2011-08-26,23.91,23.99,23.18,23.61,2240900,11.3611860420307,11.3991992115566,11.0143158701076,11.2186366563089,4716049.78580415,0.0,1.0
2011-08-29,24.41,24.44,24.08,24.13,2298800,11.5987683515671,11.6130232901393,11.4419640272731,11.4657222582268,4837902.29265321,0.0,1.0
2011-08-30,24.55,24.65,24.11,24.24,2883700,11.6652913982373,11.7128078601446,11.4562189658453,11.5179903663248,6068844.1105464,0.0,1.0
2011-08-31,24.42,24.68,24.18,24.61,7001500,11.6035199977579,11.7270627987168,11.4894804891804,11.6938012753817,14734893.3800293,0.0,1.0
2011-09-01,24.55,24.82,24.336,24.48,3165500,11.6652913982373,11.793585845387,11.5636061697558,11.6320298749022,6661901.73455444,0.0,1.0
2011-09-02,24.09,24.46,24.07,24.33,2219000,11.4467156734638,11.6225265825208,11.4372123810824,11.5607551820413,4669960.49564881,0.0,1.0
2011-09-06,23.9,24.04,23.4,23.67,2295000,11.35643439584,11.4229574425102,11.1188520863036,11.2471465334533,4829905.06422442,0.0,1.0
2011-09-07,24.74,24.74,24.145,24.19,2956600,11.7555726758612,11.7555726758612,11.4728497275129,11.4942321353711,6222264.62435114,0.0,1.0
2011-09-08,24.76,24.91,24.54,24.61,3163200,11.7650759682426,11.8363506611035,11.6605397520466,11.6938012753817,6657061.30682122,0.0,1.0
2011-09-09,23.8,24.54,23.675,24.51,4518400,11.3089179339327,11.6605397520466,11.2495223565486,11.6462848134744,9509125.50858024,0.0,1.0
2011-09-12,23.85,23.89,23.4499,23.63,3258000,11.3326761648864,11.3516827496493,11.1425628007953,11.2281399486904,6856571.11078131,0.0,1.0
2011-09-13,24.06,24.13,23.72,23.85,2801700,11.4324607348917,11.4657222582268,11.2709047644069,11.3326761648864,5896272.33918845,0.0,1.0
2011-09-14,23.45,24.0,23.26,23.99,8765200,11.1426103172573,11.4039508577473,11.0523290396334,11.3991992115566,18446659.6378822,0.0,1.0
2011-09-15,23.63,23.76,23.08,23.3,7936800,11.2281399486904,11.2899113491698,10.9667994082003,11.0713356243963,16703263.8404079,0.0,1.0
2011-09-16,23.93,24.33,23.75,24.33,5968800,11.3706893344122,11.5607551820413,11.2851597029791,11.5607551820413,12561541.3278182,0.0,1.0
2011-09-19,23.39,23.71,23.31,23.63,4244100,11.1141004401129,11.2661531182162,11.0760872705871,11.2281399486904,8931851.88805002,0.0,1.0
2011-09-20,22.99,23.87,22.65,23.24,9489400,10.9240345924838,11.3421794572678,10.762478621999,11.042825747252,19970763.0137041,0.0,1.0
2011-09-21,23.03,23.37,22.9,23.04,5709200,10.9430411772467,11.1045971477314,10.8812697767672,10.9477928234374,12015204.3541046,0.0,1.0
2011-09-22,23.65,23.76,22.39,22.47,10138000,11.2376432410718,11.2899113491698,10.6389358210401,10.6769489905659,21335763.6344694,0.0,1.0
2011-09-23,23.62,23.705,23.3,23.62,5748300,11.2233883024996,11.2637772951208,11.0713356243963,11.2233883024996,12097491.6255692,0.0,1.0
2011-09-26,24.15,24.18,23.69,23.72,4772300,11.4752255506082,11.4894804891804,11.2566498258347,11.2709047644069,10043466.6396506,0.0,1.0
2011-09-27,24.39,24.78,24.31,24.6,4318600,11.5892650591857,11.7745792606241,11.5512518896599,11.689049629191,9088639.65593008,0.0,1.0
2011-09-28,24.06,24.54,24.01,24.5,3837500,11.4324607348917,11.6605397520466,11.408702503938,11.6415331672837,8076148.44617043,0.0,1.0
2011-09-29,24.36,24.47,24.12,24.33,10657100,11.5750101206135,11.6272782287115,11.460970612036,11.5607551820413,22428227.1285168,0.0,1.0
2011-09-30,24.22,24.58,24.18,24.24,4881900,11.5084870739433,11.6795463368095,11.4894804891804,11.5179903663248,10274123.5438071,0.0,1.0
2011-10-03,24.02,24.38,23.96,24.0,5648600,11.4134541501287,11.584513412995,11.3849442729844,11.4039508577473,11887669.6060035,0.0,1.0
2011-10-04,24.58,24.59,23.635,23.7,7800000,11.6795463368095,11.6842979830002,11.2305157717857,11.2614014720255,16415363.6169719,0.0,1.0
2011-10-05,24.43,24.6,24.22,24.5805,5751600,11.6082716439486,11.689049629191,11.5084870739433,11.6797839191191,12104436.5870994,0.0,1.0
2011-10-06,24.97,24.97,24.39,24.48,3986300,11.8648605382479,11.8648605382479,11.5892650591857,11.6320298749022,8389303.07517116,0.0,1.0
2011-10-07,25.03,25.215,24.91,24.99,4318700,11.8933704153923,11.9812758699207,11.8363506611035,11.8743638306294,9088850.10930978,0.0,1.0
2011-10-10,25.32,25.32,25.11,25.2,2560400,12.0311681549234,12.0311681549234,11.9313835849181,11.9741484006347,5388448.33396086,0.0,1.0
2011-10-11,25.34,25.51,25.23,25.33,2789600,12.0406714473049,12.1214494325472,11.9884033392068,12.0359198011141,5870807.48024417,0.0,1.0
2011-10-12,25.6,25.69,25.34,25.36,4253100,12.1642142482638,12.2069790639803,12.0406714473049,12.0501747396863,8950792.69222345,0.0,1.0
2011-10-13,25.5,25.75,25.41,25.59,2535200,12.1166977863565,12.2354889411247,12.0739329706399,12.1594626020731,5335414.08227526,0.0,1.0
2011-10-14,25.63,25.7252,25.43,25.69,2038800,12.178469186836,12.2237048585717,12.0834362630214,12.2069790639803,4290723.50542079,0.0,1.0
2011-10-17,25.37,25.7,25.325,25.5,1870600,12.054926385877,12.2117307101711,12.0335439780188,12.1166977863565,3936740.92075739,0.0,1.0
2011-10-18,25.73,25.9,25.21,25.35,2709100,12.2259856487432,12.3067636339856,11.9789000468254,12.0454230934956,5701392.50958188,0.0,1.0
2011-10-19,25.41,25.86,25.38,25.71,3344300,12.0739329706399,12.2877570492227,12.0596780320678,12.2164823563618,7038192.37746657,0.0,1.0
2011-10-20,25.43,25.55,25.2,25.46,10410700,12.0834362630214,12.1404560173101,11.9741484006347,12.0976912015936,21909670.0009242,0.0,1.0
2011-10-21,25.52,25.85,25.43,25.68,10532800,12.126201078738,12.283005403032,12.0834362630214,12.2022274177896,22166633.5775437,0.0,1.0
2011-10-24,25.35,25.81,25.32,25.58,10851000,12.0454230934956,12.2639988182691,12.0311681549234,12.1547109558823,22836296.2317643,0.0,1.0
2011-10-25,25.0,25.37,24.97,25.34,4554600,11.8791154768201,12.054926385877,11.8648605382479,12.0406714473049,9585309.63203334,0.0,1.0
2011-10-26,25.17,25.29,24.96,25.18,3200200,11.9598934620625,12.0169132163512,11.8601088920572,11.9646451082532,6734929.05731195,0.0,1.0
2011-10-27,25.38,25.51,25.03,25.26,4189800,12.1737175406452,12.2360730678432,12.0058372751123,12.1161585924625,8734975.46209407,0.24,1.0
2011-10-28,25.27,25.48,25.21,25.35,2754400,12.1209551714777,12.2216833307975,12.0921756973864,12.1593278035996,5742425.98997373,0.0,1.0
2011-10-31,25.33,25.55,25.15,25.23,4399600,12.1497346455691,12.2552593839041,12.063396223295,12.1017688554168,9172370.52914912,0.0,1.0
2011-11-01,25.15,25.33,24.65,24.81,5358400,12.063396223295,12.1497346455691,11.8235672725337,11.9003125367773,11171295.1730595,0.0,1.0
2011-11-02,25.25,25.44,25.13,25.35,2702800,12.1113620134473,12.2024970147366,12.0538030652646,12.1593278035996,5634849.31952546,0.0,1.0
2011-11-03,25.27,25.47,25.2,25.35,5586300,12.1209551714777,12.2168867517823,12.0873791183712,12.1593278035996,11646425.4675393,0.0,1.0
2011-11-04,25.39,25.49,25.19,25.23,3006100,12.1785141196605,12.2264799098127,12.0825825393559,12.1017688554168,6267174.98128809,0.0,1.0
2011-11-07,25.78,25.82,25.31,25.35,2940400,12.3655807012543,12.3847670173152,12.1401414875386,12.1593278035996,6130202.36019412,0.0,1.0
2011-11-08,25.95,25.97,25.59,25.84,3117400,12.4471225445132,12.4567157025436,12.274445699965,12.3943601753457,6499215.35766191,0.0,1.0
2011-11-09,25.15,25.78,25.05,25.78,3576400,12.063396223295,12.3655807012543,12.0154304331428,12.3655807012543,7456147.36804458,0.0,1.0
2011-11-10,25.33,25.4863,25.11,25.29,2205600,12.1497346455691,12.2247051755771,12.0442099072341,12.1305483295082,4598277.21590401,0.0,1.0
2011-11-11,24.77,25.24,24.61,25.24,5294000,11.8811262207164,12.1065654344321,11.8043809564728,12.1065654344321,11037032.8169187,0.0,1.0
2011-11-14,24.92,24.99,24.74,24.84,8226100,11.9530749059448,11.9866509590514,11.8667364836707,11.914702273823,17149931.1777965,0.0,1.0
2011-11-15,24.94,24.99,24.75,24.91,2625700,11.9626680639753,11.9866509590514,11.871533062686,11.9482783269296,5474109.7596115,0.0,1.0
2011-11-16,24.75,25.1,24.66,24.75,3515400,11.871533062686,12.0394133282189,11.8283638515489,11.871533062686,7328973.39716581,0.0,1.0
2011-11-17,24.31,24.73,24.2,24.69,4275200,11.660483586016,11.8619399046555,11.6077212168485,11.8427535885946,8913019.02132427,0.0,1.0
2011-11-18,24.28,24.46,24.16,24.41,2701100,11.6460938489703,11.7324322712444,11.5885349007876,11.7084493761683,5631305.12689442,0.0,1.0
2011-11-21,24.19,24.27,23.97,24.04,4711300,11.6029246378333,11.6412972699551,11.4973998994983,11.5309759526049,9822208.67214749,0.0,1.0
2011-11-22,24.18,24.355,24.04,24.2,3036700,11.598128058818,11.6820681915845,11.5309759526049,11.6077212168485,6330970.44864697,0.0,1.0
2011-11-23,23.86,24.09,23.81,24.06,2841600,11.4446375303308,11.554958847681,11.4206546352546,11.5405691106353,5924222.22375445,0.0,1.0
2011-11-25,23.95,24.07,23.8505,23.86,1173700,11.4878067414678,11.5453656896505,11.4400807802663,11.4446375303308,2446952.28885861,0.0,1.0
2011-11-28,24.31,24.46,24.19,24.29,3769200,11.660483586016,11.7324322712444,11.6029246378333,11.6508904279855,7858100.50878916,0.0,1.0
2011-11-29,24.53,24.61,24.3,24.46,3701600,11.766008324351,11.8043809564728,11.6556870070008,11.7324322712444,7717166.73122517,0.0,1.0
2011-11-30,25.26,25.27,24.69,24.97,5283300,12.1161585924625,12.1209551714777,11.8427535885946,11.9770578010209,11014725.251535,0.0,1.0
2011-12-01,25.2,25.41,25.13,25.28,2722200,12.0873791183712,12.1881072776909,12.0538030652646,12.125751750493,5675294.81190327,0.0,1.0
2011-12-02,25.29,25.53,25.25,25.45,2348900,12.1305483295082,12.2456662258736,12.1113620134473,12.2072935937518,4897031.80650931,0.0,1.0
2011-12-05,25.66,25.75,25.47,25.47,4012500,12.3080217530716,12.3511909642086,12.2168867517823,12.2168867517823,8365337.0188678,0.0,1.0
2011-12-06,25.52,25.75,25.52,25.69,2792100,12.2408696468584,12.3511909642086,12.2408696468584,12.3224114901173,5821023.67361516,0.0,1.0
2011-12-07,25.49,25.62,25.3,25.51,3259700,12.2264799098127,12.2888354370107,12.1353449085234,12.2360730678432,6795885.12907252,0.0,1.0
2011-12-08,25.37,25.67,25.31,25.31,2575800,12.16892096163,12.3128183320868,12.1401414875386,12.1401414875386,5370077.28179432,0.0,1.0
2011-12-09,25.7,25.76,25.44,25.45,2504300,12.3272080691325,12.3559875432238,12.2024970147366,12.2072935937518,5221012.70937088,0.0,1.0
2011-12-12,25.45,25.67,25.37,25.64,3431300,12.2072935937518,12.3128183320868,12.16892096163,12.2984285950411,7153640.10288877,0.0,1.0
2011-12-13,25.35,25.72,25.26,25.52,2715500,12.1593278035996,12.3368012271629,12.1161585924625,12.2408696468584,5661326.52329856,0.0,1.0
2011-12-14,25.26,25.49,25.16,25.3,3544800,12.1161585924625,12.2264799098127,12.0681928023102,12.1353449085234,7390267.08149101,0.0,1.0
2011-12-15,25.55,25.66,25.45,25.48,5594600,12.2552593839041,12.3080217530716,12.2072935937518,12.2216833307975,11663729.4668555,0.0,1.0
2011-12-16,25.45,25.76,25.44,25.66,4827400,12.2072935937518,12.3559875432238,12.2024970147366,12.3080217530716,10064256.1806561,0.0,1.0
2011-12-19,25.17,25.66,25.085,25.45,4011200,12.0729893813255,12.3080217530716,12.032218459696,12.2072935937518,8362626.75391464,0.0,1.0
2011-12-20,26.19,26.38,25.49,25.95,7917400,12.5622404408786,12.6533754421679,12.2264799098127,12.4471225445132,16506347.4923823,0.0,1.0
2011-12-21,26.46,26.53,26.24,26.32,3725300,12.6917480742897,12.7253241273963,12.5862233359547,12.6245959680765,7766576.94614039,0.0,1.0
2011-12-22,26.37,26.5,26.285,26.46,2973200,12.6485788631527,12.7109343903506,12.6078079415232,12.6917480742897,6198584.42978137,0.0,1.0
2011-12-23,26.6,26.63,26.35,26.37,2162400,12.7589001805029,12.7732899175486,12.6389857051222,12.6485788631527,4508213.02669152,0.0,1.0
2011-12-27,26.61,26.68,26.47,26.51,1564500,12.7636967595181,12.7972728126247,12.6965446533049,12.7157309693658,3261699.63016043,0.0,1.0
2011-12-28,26.36,26.64,26.345,26.56,1604900,12.6437822841374,12.7780864965638,12.6365874156146,12.739713864442,3345926.32562766,0.0,1.0
2011-12-29,26.62,26.65,26.43,26.46,2043000,12.7684933385333,12.782883075579,12.677358337244,12.6917480742897,4259285.61484037,0.0,1.0
2011-12-30,26.4,26.65,26.39,26.63,1883900,12.6629686001984,12.782883075579,12.6581720211831,12.7732899175486,3927590.88095826,0.0,1.0
2012-01-03,26.29,26.72,26.25,26.63,3772600,12.6102062310309,12.8164591286856,12.59101991497,12.7732899175486,7865188.89405124,0.0,1.0
2012-01-04,26.51,26.52,26.22,26.25,3256200,12.7157309693658,12.7205275483811,12.5766301779243,12.59101991497,6788588.26189096,0.0,1.0
2012-01-05,26.49,26.63,26.39,26.46,3405600,12.7061378113354,12.7732899175486,12.6581720211831,12.6917480742897,7100060.2495841,0.0,1.0
2012-01-06,26.42,26.67,26.31,26.67,2839200,12.6725617582288,12.7924762336095,12.6197993890613,12.7924762336095,5919218.6576871,0.0,1.0
2012-01-09,26.52,26.65,26.4,26.48,6709100,12.7205275483811,12.782883075579,12.6629686001984,12.7013412323202,13987260.4593859,0.0,1.0
2012-01-10,26.97,26.99,26.6,26.6,5964200,12.9363736040663,12.9459667620967,12.7589001805029,12.7589001805029,12434278.641229,0.0,1.0
2012-01-11,26.88,27.03,26.79,26.83,3708600,12.8932043929292,12.9651530781576,12.8500351817922,12.8692214978531,7731760.46558835,0.0,1.0
2012-01-12,26.99,27.035,26.86,26.99,2841200,12.9459667620967,12.9675513676652,12.8836112348988,12.9459667620967,5923388.29607658,0.0,1.0
2012-01-13,26.85,26.95,26.75,26.88,11651900,12.8788146558836,12.9267804460358,12.8308488657313,12.8932043929292,24292104.7751141,0.0,1.0
2012-01-17,26.9,27.1,26.86,27.0,14052400,12.9027975509597,12.9987291312642,12.8836112348988,12.950763341112,29296713.2520717,0.0,1.0
2012-01-18,27.12,27.16,26.815,26.91,3927400,13.0083222892947,13.0275086053556,12.8620266293303,12.9075941299749,8187918.90539598,0.0,1.0
2012-01-19,27.18,27.25,26.98,27.19,2936900,13.037101763386,13.0706778164926,12.9411701830815,13.0418983424013,6122905.49301257,0.0,1.0
2012-01-20,27.06,27.12,26.93,27.09,4379400,12.9795428152033,13.0083222892947,12.9171872880054,12.993932552249,9130257.18141551,0.0,1.0
2012-01-23,27.0,27.1357,26.88,27.1,3176000,12.950763341112,13.0158529183486,12.8932043929292,12.9987291312642,6621385.76247329,0.0,1.0
2012-01-24,27.01,27.045,26.79,26.93,2930900,12.9555599201272,12.9723479466805,12.8500351817922,12.9171872880054,6110396.57784414,0.0,1.0
2012-01-25,27.17,27.25,26.93,27.02,3338000,13.0323051843708,13.0706778164926,12.9171872880054,12.9603564991424,6959126.47202013,0.0,1.0
2012-01-26,27.04,27.34,26.93,27.21,2621200,12.9699496571729,13.1138470276297,12.9171872880054,13.0514915004317,5464728.0732352,0.0,1.0
2012-01-27,26.71,26.85,26.58,26.8,2928200,12.9267804460358,12.9945359406987,12.8638646295632,12.9703375497477,6050402.28899262,0.24,1.0
2012-01-30,26.62,26.7,26.46,26.6,2977900,12.883223342324,12.9219407678456,12.8057884912807,12.8735439859436,6153095.06741037,0.0,1.0
2012-01-31,26.67,26.75,26.48,26.64,3394300,12.907421733275,12.9461391587966,12.8154678476611,12.8929026987044,7013482.85278588,0.0,1.0
2012-02-01,26.77,26.97,26.7,26.75,2979500,12.955818515177,13.0526120789811,12.9219407678456,12.9461391587966,6156401.07234941,0.0,1.0
2012-02-02,26.91,26.95,26.75,26.81,2420000,13.0235740098399,13.0429327226007,12.9461391587966,12.9751772279379,5000332.47024183,0.0,1.0
2012-02-03,26.8,27.08,26.74,27.03,3353000,12.9703375497477,13.1058485390734,12.9412994806064,13.0816501481224,6928146.60029784,0.0,1.0
2012-02-06,26.78,26.96,26.63,26.68,3847000,12.9606581933672,13.0477724007909,12.8880630205142,12.9122614114652,7948875.62521503,0.0,1.0
2012-02-07,26.61,26.79,26.57,26.75,3349700,12.8783836641338,12.9654978715575,12.859024951373,12.9461391587966,6921327.96511116,0.0,1.0
2012-02-08,26.56,26.73,26.48,26.66,2984300,12.8541852731828,12.9364598024162,12.8154678476611,12.9025820550848,6166319.08716637,0.0,1.0
2012-02-09,26.7,26.76,26.51,26.56,2783600,12.9219407678456,12.9509788369868,12.8299868822317,12.8541852731828,5751622.09263023,0.0,1.0
2012-02-10,26.65,26.68,26.48,26.56,2875300,12.8977423768946,12.9122614114652,12.8154678476611,12.8541852731828,5941097.50069682,0.0,1.0
2012-02-13,26.74,26.86,26.65,26.76,2983900,12.9412994806064,12.9993756188889,12.8977423768946,12.9509788369868,6165492.58593166,0.0,1.0
2012-02-14,26.76,26.76,26.61,26.66,2339900,12.9509788369868,12.9509788369868,12.8783836641338,12.9025820550848,4834825.59798301,0.0,1.0
2012-02-15,26.97,27.04,26.8,26.87,3924100,13.0526120789811,13.0864898263126,12.9703375497477,13.0042152970791,8108183.73821322,0.0,1.0
2012-02-16,26.73,26.85,26.48,26.85,3242700,12.9364598024162,12.9945359406987,12.8154678476611,12.9945359406987,6700238.88481537,0.0,1.0
2012-02-17,26.48,26.91,26.44,26.85,4660800,12.8154678476611,13.0235740098399,12.7961091349003,12.9945359406987,9630392.38731534,0.0,1.0
2012-02-21,26.39,26.69,26.38,26.5,4203600,12.7719107439493,12.9171010896554,12.7670710657591,12.8251472040415,8685701.47599525,0.0,1.0
2012-02-22,26.11,26.39,26.11,26.34,4702800,12.6363997546236,12.7719107439493,12.6363997546236,12.7477123529983,9717175.01696412,0.0,1.0
2012-02-23,26.82,26.89,26.1,26.16,5450300,12.9800169061281,13.0138946534595,12.6315600764334,12.6605981455746,11261699.1994045,0.0,1.0
2012-02-24,26.84,26.98,26.67,26.78,6576400,12.9896962625085,13.0574517571713,12.907421733275,12.9606581933672,13588506.8005365,0.0,1.0
2012-02-27,26.61,26.83,26.53,26.65,3121000,12.8783836641338,12.9848565843183,12.8396662386121,12.8977423768946,6448775.88414244,0.0,1.0
2012-02-28,26.41,26.69,26.33,26.61,2794400,12.7815901003297,12.9171010896554,12.7428726748081,12.8783836641338,5773937.62596849,0.0,1.0
2012-02-29,26.25,26.5,26.24,26.39,5217600,12.7041552492864,12.8251472040415,12.6993155710962,12.7719107439493,10780882.1060883,0.0,1.0
2012-03-01,26.18,26.25,26.03,26.25,3531900,12.670277501955,12.7041552492864,12.5976823291019,12.7041552492864,7297799.27754012,0.0,1.0
2012-03-02,26.14,26.28,26.03,26.17,2451000,12.6509187891942,12.718674283857,12.5976823291019,12.6654378237648,5064386.31593499,0.0,1.0
2012-03-05,26.36,26.41,26.08,26.12,2112600,12.7573917093787,12.7815901003297,12.6218807200529,12.6412394328138,4365166.27133589,0.0,1.0
2012-03-06,26.02,26.37,25.95,26.18,3807100,12.5928426509117,12.7622313875689,12.5589649035803,12.670277501955,7866432.12704863,0.0,1.0
2012-03-07,26.1,26.19,25.97,26.03,2455900,12.6315600764334,12.6751171801452,12.5686442599607,12.5976823291019,5074510.95606068,0.0,1.0
2012-03-08,26.22,26.26,26.12,26.22,1894700,12.6896362147158,12.7089949274766,12.6412394328138,12.6896362147158,3914929.72370545,0.0,1.0
2012-03-09,26.17,26.22,26.07,26.2,3591000,12.6654378237648,12.6896362147158,12.6170410418627,12.6799568583354,7419914.83497453,0.0,1.0
2012-03-12,26.26,26.37,26.05,26.17,1618500,12.7089949274766,12.7622313875689,12.6073616854823,12.6654378237648,3344230.62111009,0.0,1.0
2012-03-13,26.37,26.41,26.23,26.3,2116000,12.7622313875689,12.7815901003297,12.694475892906,12.7283536402374,4372191.53183127,0.0,1.0
2012-03-14,26.3,26.45,26.265,26.38,1310500,12.7283536402374,12.8009488130905,12.7114147665717,12.7670710657591,2707824.67035204,0.0,1.0
2012-03-15,26.58,26.58,26.29,26.35,2016300,12.8638646295632,12.8638646295632,12.7235139620472,12.7525520311885,4166186.09906965,0.0,1.0
2012-03-16,26.43,26.75,26.32,26.64,3079200,12.7912694567101,12.9461391587966,12.7380329966178,12.8929026987044,6362406.505111,0.0,1.0
2012-03-19,26.36,26.53,26.35,26.4,2028000,12.7573917093787,12.8396662386121,12.7525520311885,12.7767504221395,4190361.26018611,0.0,1.0
2012-03-20,26.31,26.4,26.26,26.3,1835800,12.7331933184276,12.7767504221395,12.7089949274766,12.7283536402374,3793227.41688842,0.0,1.0
2012-03-21,26.36,26.405,26.26,26.29,2712600,12.7573917093787,12.7791702612346,12.7089949274766,12.7235139620472,5604918.12346196,0.0,1.0
2012-03-22,26.21,26.36,26.03,26.29,3560800,12.6847965365256,12.7573917093787,12.5976823291019,12.7235139620472,7357513.99175086,0.0,1.0
2012-03-23,26.05,26.18,25.955,26.18,3303100,12.6073616854823,12.670277501955,12.5613847426754,12.670277501955,6825040.57126273,0.0,1.0
2012-03-26,26.08,26.33,26.07,26.15,4240400,12.6218807200529,12.7428726748081,12.6170410418627,12.6557584673844,8761739.58959236,0.0,1.0
2012-03-27,26.2,26.3,26.08,26.08,2850800,12.6799568583354,12.7283536402374,12.6218807200529,12.6218807200529,5890474.30006834,0.0,1.0
2012-03-28,26.28,26.31,26.17,26.22,4020300,12.718674283857,12.7331933184276,12.6654378237648,12.6896362147158,8306957.28517077,0.0,1.0
2012-03-29,26.27,26.39,26.07,26.2,3874000,12.7138346056668,12.7719107439493,12.6170410418627,12.6799568583354,8004664.45856069,0.0,1.0
2012-03-30,26.26,26.48,26.25,26.37,3000400,12.7089949274766,12.8154678476611,12.7041552492864,12.7622313875689,6199585.76186512,0.0,1.0
2012-04-02,26.55,26.66,26.1,26.28,5822700,12.8493455949925,12.9025820550848,12.6315600764334,12.718674283857,12031171.8489575,0.0,1.0
2012-04-03,26.75,26.87,26.61,26.74,6957500,12.9461391587966,13.0042152970791,12.8783836641338,12.9412994806064,14375955.8519453,0.0,1.0
2012-04-04,26.58,26.81,26.58,26.69,4904100,12.8638646295632,12.9751772279379,12.8638646295632,12.9171010896554,10133111.7633524,0.0,1.0
2012-04-05,26.44,26.58,26.38,26.58,4878300,12.7961091349003,12.8638646295632,12.7670710657591,12.8638646295632,10079802.433711,0.0,1.0
2012-04-09,26.05,26.34,26.03,26.18,4295000,12.6073616854823,12.7477123529983,12.5976823291019,12.670277501955,8874557.00813582,0.0,1.0
2012-04-10,25.85,26.04,25.84,25.97,4626900,12.5105681216782,12.6025220072921,12.505728443488,12.5686442599607,9560346.40767024,0.0,1.0
2012-04-11,25.8,26.055,25.71,25.99,4037600,12.4863697307272,12.6097815245774,12.4428126270154,12.5783236163411,8342703.46357373,0.0,1.0
2012-04-12,25.94,25.94,25.63,25.8,11539400,12.5541252253901,12.5541252253901,12.4040952014937,12.4863697307272,23843320.870706,0.0,1.0
2012-04-13,25.77,26.11,25.76,25.94,11462000,12.4718506961566,12.6363997546236,12.4670110179664,12.5541252253901,23683392.8817817,0.0,1.0
2012-04-16,25.87,25.94,25.705,25.78,10782600,12.5202474780587,12.5541252253901,12.4403927879203,12.4766903743468,22279580.5345576,0.0,1.0
2012-04-17,26.12,26.21,25.825,25.99,3048800,12.6412394328138,12.6847965365256,12.4984689262027,12.5783236163411,6299592.41126993,0.0,1.0
2012-04-18,26.04,26.1,25.91,26.05,3184100,12.6025220072921,12.6315600764334,12.5396061908195,12.6073616854823,6579156.45392439,0.0,1.0
2012-04-19,26.07,26.17,25.97,26.09,4468000,12.6170410418627,12.6654378237648,12.5686442599607,12.6267203982431,9232018.79216551,0.0,1.0
2012-04-20,26.25,26.33,26.09,26.09,3437600,12.7041552492864,12.7428726748081,12.6267203982431,12.6267203982431,7102951.61144765,0.0,1.0
2012-04-23,25.77,26.05,25.75,26.04,3192300,12.4718506961566,12.6073616854823,12.4621713397762,12.6025220072921,6596099.72923677,0.0,1.0
2012-04-24,25.87,26.03,25.8,25.85,2439100,12.5202474780587,12.5976823291019,12.4863697307272,12.5105681216782,5039797.90420115,0.0,1.0
2012-04-25,25.87,26.02,25.82,25.97,3038400,12.5202474780587,12.5928426509117,12.4960490871076,12.5686442599607,6278103.37916641,0.0,1.0
2012-04-26,25.9,25.96,25.5,25.65,3842400,12.6509187891942,12.6802259369684,12.4555378040329,12.5288056734684,7866476.86688208,0.24,1.0
2012-04-27,25.92,25.99,25.875,25.9,2013300,12.6606878384522,12.6948795108555,12.6387074776216,12.6509187891942,4121793.11786742,0.0,1.0
2012-04-30,25.82,25.89,25.77,25.85,2540800,12.6118425921619,12.6460342645651,12.5874199690167,12.626496166049,5201734.44289352,0.0,1.0
2012-05-01,25.86,26.02,25.695,25.82,2880700,12.631380690678,12.7095330847426,12.550786034299,12.6118425921619,5897605.63981557,0.0,1.0
2012-05-02,25.79,25.86,25.65,25.83,2394600,12.5971890182748,12.631380690678,12.5288056734684,12.6167271167909,4902421.79508533,0.0,1.0
2012-05-03,25.77,25.85,25.66,25.84,3005300,12.5874199690167,12.626496166049,12.5336901980974,12.62161164142,6152696.99355633,0.0,1.0
2012-05-04,25.75,26.01,25.71,25.73,3535200,12.5776509197587,12.7046485601135,12.5581128212426,12.5678818705006,7237551.79570101,0.0,1.0
2012-05-07,25.7,25.95,25.62,25.65,3237100,12.5532282966135,12.6753414123393,12.5141520995813,12.5288056734684,6627256.99192798,0.0,1.0
2012-05-08,25.6,25.67,25.47,25.64,4335400,12.5043830503232,12.5385747227264,12.4408842301458,12.5239211488393,8875786.95832829,0.0,1.0
2012-05-09,25.54,25.68,25.42,25.5,4845300,12.475075902549,12.5434592473555,12.4164616070006,12.4555378040329,9919696.11781798,0.0,1.0
2012-05-10,25.66,25.77,25.53,25.68,4507000,12.5336901980974,12.5874199690167,12.47019137792,12.5434592473555,9227100.57230834,0.0,1.0
2012-05-11,25.74,25.91,25.525,25.61,3132100,12.5727663951296,12.6558033138232,12.4677491156054,12.5092675749522,6412292.36798915,0.0,1.0
2012-05-14,25.61,25.75,25.43,25.65,4027100,12.5092675749522,12.5776509197587,12.4213461316296,12.5288056734684,8244609.87680121,0.0,1.0
2012-05-15,25.57,25.73,25.515,25.61,3957000,12.4897294764361,12.5678818705006,12.4628645909764,12.5092675749522,8101095.39929535,0.0,1.0
2012-05-16,25.7,25.78,25.57,25.6,2893200,12.5532282966135,12.5923044936458,12.4897294764361,12.5043830503232,5923196.66647494,0.0,1.0
2012-05-17,25.38,25.79,25.38,25.79,2895100,12.3969235084845,12.5971890182748,12.3969235084845,12.5971890182748,5927086.50252715,0.0,1.0
2012-05-18,25.11,25.52,25.04,25.4,5328100,12.2650413435006,12.4653068532909,12.2308496710974,12.4066925577425,10908123.9315101,0.0,1.0
2012-05-21,25.15,25.24,24.99,25.23,4994600,12.2845794420167,12.328540163678,12.2064270479522,12.323655639049,10225355.3402377,0.0,1.0
2012-05-22,25.25,25.335,25.13,25.22,2380500,12.3334246883071,12.3749431476538,12.2748103927587,12.31877111442,4873555.11701353,0.0,1.0
2012-05-23,25.35,25.37,25.05,25.23,2729300,12.3822699345974,12.3920389838554,12.2357341957264,12.323655639049,5587647.12491705,0.0,1.0
2012-05-24,25.26,25.43,25.11,25.34,5490900,12.3383092129361,12.4213461316296,12.2650413435006,12.3773854099683,11241421.462722,0.0,1.0
2012-05-25,25.25,25.33,25.19,25.3,3350700,12.3334246883071,12.3725008853393,12.3041175405329,12.3578473114522,6859828.24220845,0.0,1.0
2012-05-29,25.26,25.415,25.23,25.3,5000200,12.3383092129361,12.4140193446861,12.323655639049,12.3578473114522,10236820.1201811,0.0,1.0
2012-05-30,25.13,25.32,25.09,25.14,5350400,12.2748103927587,12.3676163607103,12.2552722942425,12.2796949173877,10953778.3230704,0.0,1.0
2012-05-31,25.15,25.24,25.0,25.15,2650100,12.2845794420167,12.328540163678,12.2113115725812,12.2845794420167,5425502.3800032,0.0,1.0
2012-06-01,24.59,25.01,24.51,24.96,6168700,12.0110460627909,12.2161960972103,11.9719698657587,12.1917734740651,12629069.2923006,0.0,1.0
2012-06-04,24.36,24.6299,24.31,24.47,6453500,11.8987019963232,12.0305353160607,11.874279373178,11.9524317672425,13212135.243708,0.0,1.0
2012-06-05,24.6,24.64,24.19,24.35,4062200,12.0159305874199,12.0354686859361,11.8156650776296,11.8938174716941,8316469.47966078,0.0,1.0
2012-06-06,24.96,24.96,24.58,24.63,2969000,12.1917734740651,12.1917734740651,12.0061615381619,12.030584161307,6078380.65213746,0.0,1.0
2012-06-07,24.88,25.11,24.87,25.0,2478500,12.1526972770329,12.2650413435006,12.1478127524038,12.2113115725812,5074188.76602311,0.0,1.0
2012-06-08,25.14,25.17,24.81,24.87,2156300,12.2796949173877,12.2943484912748,12.1185056046296,12.1478127524038,4414554.46285079,0.0,1.0
2012-06-11,24.87,25.29,24.87,25.26,2212200,12.1478127524038,12.3529627868232,12.1478127524038,12.3383092129361,4528997.53407157,0.0,1.0
2012-06-12,25.0,25.03,24.87,24.93,1994400,12.2113115725812,12.2259651464683,12.1478127524038,12.177119900178,4083099.48555843,0.0,1.0
2012-06-13,24.82,25.06,24.75,25.01,2461700,12.1233901292587,12.2406187203554,12.0891984568554,12.2161960972103,5039794.4261929,0.0,1.0
2012-06-14,24.85,24.95,24.74,24.85,2625400,12.1380437031458,12.1868889494361,12.0843139322264,12.1380437031458,5374934.51132422,0.0,1.0
2012-06-15,24.97,24.98,24.78,24.84,3517800,12.1966579986941,12.2015425233232,12.1038520307425,12.1331591785167,7201929.08659118,0.0,1.0
2012-06-18,24.95,24.99,24.77,24.77,2441200,12.1868889494361,12.2064270479522,12.0989675061135,12.0989675061135,4997825.14247151,0.0,1.0
2012-06-19,25.04,25.18,24.8746,25.01,2322600,12.2308496710974,12.2992330159038,12.1500596337332,12.2161960972103,4755017.48152725,0.0,1.0
2012-06-20,24.6,25.05,24.47,25.0,5018100,12.0159305874199,12.2357341957264,11.9524317672425,12.2113115725812,10273466.4703574,0.0,1.0
2012-06-21,25.26,25.71,24.88,24.93,11510000,12.3383092129361,12.5581128212426,12.1526972770329,12.177119900178,23564217.347963,0.0,1.0
2012-06-22,25.35,25.6,25.33,25.45,6198600,12.3822699345974,12.5043830503232,12.3725008853393,12.4311151808877,12690283.0280698,0.0,1.0
2012-06-25,25.21,25.33,25.08,25.23,2795800,12.3138865897909,12.3725008853393,12.2503877696135,12.323655639049,5723791.38674501,0.0,1.0
2012-06-26,25.23,25.4,25.11,25.36,3599300,12.323655639049,12.4066925577425,12.2650413435006,12.3871544592264,7368782.58041035,0.0,1.0
2012-06-27,25.31,25.45,25.26,25.28,3191700,12.3627318360813,12.4311151808877,12.3383092129361,12.3480782621942,6534310.38310105,0.0,1.0
2012-06-28,25.53,25.53,25.18,25.21,3756300,12.47019137792,12.47019137792,12.2992330159038,12.3138865897909,7690205.87525222,0.0,1.0
2012-06-29,25.93,25.93,25.73,25.79,5036800,12.6655723630813,12.6655723630813,12.5678818705006,12.5971890182748,10311750.6462398,0.0,1.0
2012-07-02,25.81,25.92,25.65,25.85,3293900,12.6069580675329,12.6606878384522,12.5288056734684,12.626496166049,6743542.61706821,0.0,1.0
2012-07-03,25.86,25.92,25.69,25.78,1465900,12.631380690678,12.6606878384522,12.5483437719845,12.5923044936458,3001110.87839957,0.0,1.0
2012-07-05,25.77,25.86,25.62,25.81,2832900,12.5874199690167,12.631380690678,12.5141520995813,12.6069580675329,5799745.55387007,0.0,1.0
2012-07-06,25.72,25.76,25.59,25.69,3201200,12.5629973458716,12.5825354443877,12.4994985256942,12.5483437719845,6553759.5633622,0.0,1.0
2012-07-09,25.47,25.74,25.32,25.71,6150900,12.4408842301458,12.5727663951296,12.3676163607103,12.5581128212426,12592627.6703375,0.0,1.0
2012-07-10,25.45,25.68,25.36,25.57,4405100,12.4311151808877,12.5434592473555,12.3871544592264,12.4897294764361,9018482.52298104,0.0,1.0
2012-07-11,25.4,25.51,25.37,25.5,3809300,12.4066925577425,12.4604223286619,12.3920389838554,12.4555378040329,7798711.82828807,0.0,1.0
2012-07-12,25.17,25.4,25.17,25.36,3216000,12.2943484912748,12.4066925577425,12.2943484912748,12.3871544592264,6584059.33892693,0.0,1.0
2012-07-13,25.28,25.35,25.11,25.22,2802500,12.3480782621942,12.3822699345974,12.2650413435006,12.31877111442,5737508.17703441,0.0,1.0
2012-07-16,24.74,25.27,24.71,25.25,5310000,12.0843139322264,12.3431937375651,12.0696603583393,12.3334246883071,10871068.1249073,0.0,1.0
2012-07-17,24.71,24.9,24.58,24.74,4897500,12.0696603583393,12.1624663262909,12.0061615381619,12.0843139322264,10026564.2451476,0.0,1.0
2012-07-18,24.77,24.86,24.56,24.66,4261400,12.0989675061135,12.1429282277748,11.9963924889038,12.0452377351941,8724288.08050472,0.0,1.0
2012-07-19,24.58,24.81,24.47,24.77,11002300,12.0061615381619,12.1185056046296,11.9524317672425,12.0989675061135,22524812.2091653,0.0,1.0
2012-07-20,24.13,24.56,24.06,24.53,11592800,11.7863579298554,11.9963924889038,11.7521662574522,11.9817389150167,23733732.3085548,0.0,1.0
2012-07-23,24.01,24.24,23.92,24.14,9668900,11.727743634307,11.8400877007748,11.6837829126457,11.7912424544844,19794966.2133553,0.0,1.0
2012-07-24,23.81,24.03,23.64,23.98,5364800,11.6300531417264,11.7375126835651,11.5470162230328,11.7130900604199,10983259.1857821,0.0,1.0
2012-07-25,23.85,23.96,23.74,23.78,4893600,11.7668198313393,11.8210902791987,11.7125493834799,11.7322840917924,9918768.33952643,0.24,1.0
2012-07-26,24.09,24.23,23.96,24.02,3639200,11.8852280812144,11.9542995603082,11.8210902791987,11.8506923416675,7376242.79491675,0.0,1.0
2012-07-27,24.3,24.35,24.09,24.17,3425700,11.9888352998551,12.0135036852458,11.8852280812144,11.9246974978394,6943502.6771121,0.0,1.0
2012-07-30,24.76,24.82,24.2,24.26,6379800,12.2157844454491,12.2453865079179,11.9394985290738,11.9691005915426,12931126.0120383,0.0,1.0
2012-07-31,24.69,24.79,24.56,24.77,4072000,12.1812487059022,12.2305854766835,12.1171109038865,12.2207181225272,8253478.96815261,0.0,1.0
2012-08-01,24.39,24.77,24.35,24.74,3030500,12.0332383935583,12.2207181225272,12.0135036852458,12.2059170912928,6142477.40986898,0.0,1.0
2012-08-02,24.31,24.37,24.065,24.35,3870600,11.9937689769333,12.023371039402,11.8728938885191,12.0135036852458,7845264.16849986,0.0,1.0
2012-08-03,24.57,24.66,24.46,24.49,2986900,12.1220445809646,12.1664476746678,12.0677741331052,12.0825751643396,6054105.18909016,0.0,1.0
2012-08-06,24.54,24.74,24.52,24.64,2790300,12.1072435497302,12.2059170912928,12.097376195574,12.1565803205115,5655619.44126629,0.0,1.0
2012-08-07,24.7,24.79,24.55,24.6,2519500,12.1861823829803,12.2305854766835,12.1121772268084,12.136845612199,5106738.76725455,0.0,1.0
2012-08-08,24.68,24.78,24.57,24.72,3401000,12.176315028824,12.2256517996053,12.1220445809646,12.1960497371366,6893438.59790943,0.0,1.0
2012-08-09,24.76,24.76,24.55,24.76,2318000,12.2157844454491,12.2157844454491,12.1121772268084,12.2157844454491,4698321.27902204,0.0,1.0
2012-08-10,24.83,24.88,24.6,24.68,2082200,12.250320184996,12.2749885703866,12.136845612199,12.176315028824,4220381.60792912,0.0,1.0
2012-08-13,24.75,24.81,24.65,24.74,2420300,12.210850768371,12.2404528308397,12.1615139975897,12.2059170912928,4905671.69612469,0.0,1.0
2012-08-14,24.56,24.84,24.51,24.79,2592200,12.1171109038865,12.2552538620741,12.0924425184958,12.2305854766835,5254093.36474588,0.0,1.0
2012-08-15,24.65,24.72,24.52,24.57,2030800,12.1615139975897,12.1960497371366,12.097376195574,12.1220445809646,4116199.67792836,0.0,1.0
2012-08-16,24.66,24.76,24.57,24.66,3312100,12.1664476746678,12.2157844454491,12.1220445809646,12.1664476746678,6713248.45049565,0.0,1.0
2012-08-17,24.73,24.77,24.62,24.74,2892400,12.2009834142147,12.2207181225272,12.1467129663553,12.2059170912928,5862564.48120939,0.0,1.0
2012-08-20,24.77,24.78,24.59,24.74,1734100,12.2207181225272,12.2256517996053,12.1319119351209,12.2059170912928,3514822.66175675,0.0,1.0
2012-08-21,24.86,24.94,24.67,24.82,3397800,12.2651212162304,12.3045906328554,12.1713813517459,12.2453865079179,6886952.56335681,0.0,1.0
2012-08-22,24.85,24.88,24.71,24.86,3392600,12.2601875391523,12.2749885703866,12.1911160600584,12.2651212162304,6876412.75720886,0.0,1.0
2012-08-23,24.69,24.88,24.65,24.82,3561000,12.1812487059022,12.2749885703866,12.1615139975897,12.2453865079179,7217740.32553817,0.0,1.0
2012-08-24,24.85,24.88,24.61,24.66,2872000,12.2601875391523,12.2749885703866,12.1417792892771,12.1664476746678,5821216.0109367,0.0,1.0
2012-08-27,25.03,25.16,24.85,24.9,2798100,12.3489937265586,12.4131315285743,12.2601875391523,12.2848559245429,5671429.15048817,0.0,1.0
2012-08-28,25.22,25.26,25.0,25.02,3703200,12.4427335910431,12.4624682993556,12.3341926953242,12.3440600494805,7505963.48596824,0.0,1.0
2012-08-29,25.24,25.39,25.2,25.25,3011700,12.4526009451993,12.5266061013713,12.4328662368868,12.4575346222774,6104371.95687261,0.0,1.0
2012-08-30,24.99,25.21,24.81,25.19,2256300,12.3292590182461,12.4377999139649,12.2404528308397,12.4279325598087,4573262.42530519,0.0,1.0
2012-08-31,25.11,25.19,25.0,25.04,2613900,12.3884631431836,12.4279325598087,12.3341926953242,12.3539274036367,5298076.78655555,0.0,1.0
2012-09-04,25.65,25.76,25.3,25.3,4844000,12.6548817054026,12.7091521532621,12.4822030076681,12.4822030076681,9818234.80396154,0.0,1.0
2012-09-05,25.43,25.7,25.42,25.66,4152700,12.5463408096838,12.6795500907933,12.5414071326056,12.6598153824808,8417048.65202538,0.0,1.0
2012-09-06,25.86,25.91,25.57,25.58,5310900,12.7584889240434,12.783157309434,12.6154122887776,12.6203459658557,10764587.7828982,0.0,1.0
2012-09-07,25.58,25.91,25.54,25.83,2940900,12.6203459658557,12.783157309434,12.6006112575432,12.743687892809,5960868.44239688,0.0,1.0
2012-09-10,25.65,25.78,25.52,25.65,2174800,12.6548817054026,12.7190195074183,12.5907439033869,12.6548817054026,4408071.23279429,0.0,1.0
2012-09-11,25.69,25.79,25.64,25.67,2981600,12.6746164137151,12.7239531844964,12.6499480283245,12.6647490595589,6043362.69436247,0.0,1.0
2012-09-12,25.56,25.79,25.52,25.69,2332600,12.6104786116995,12.7239531844964,12.5907439033869,12.6746164137151,4727913.81166816,0.0,1.0
2012-09-13,25.96,26.0,25.58,25.58,3061900,12.8078256948247,12.8275604031372,12.6203459658557,12.6203459658557,6206121.62391611,0.0,1.0
2012-09-14,25.59,25.89,25.5,25.83,4177900,12.6252796429339,12.7732899552777,12.5808765492307,12.743687892809,8468126.17412689,0.0,1.0
2012-09-17,25.6,25.68,25.51,25.55,6172600,12.630213320012,12.669682736637,12.5858102263088,12.6055449346213,12511155.274759,0.0,1.0
2012-09-18,25.64,25.71,25.52,25.64,2383100,12.6499480283245,12.6844837678714,12.5907439033869,12.6499480283245,4830271.54445101,0.0,1.0
2012-09-19,25.65,25.84,25.61,25.74,3815400,12.6548817054026,12.7486215698871,12.6351469970901,12.6992847991058,7733380.07246797,0.0,1.0
2012-09-20,27.24,27.75,26.87,26.93,17141300,13.4393363608252,13.6909538918099,13.2567903089345,13.2863923714032,34743457.5237709,0.0,1.0
2012-09-21,27.51,27.74,27.33,27.43,7990200,13.5725456419348,13.6860202147317,13.4837394545284,13.5330762253097,16195222.900622,0.0,1.0
2012-09-24,27.53,27.58,27.19,27.41,893135,13.582412996091,13.6070813814817,13.4146679754346,13.5232088711535,1810282.64691085,0.0,1.0
2012-09-25,27.39,27.55,27.27,27.51,980227,13.5133415169972,13.5922803502473,13.4541373920596,13.5725456419348,1986808.18480239,0.0,1.0
2012-09-26,27.53,27.67,27.36,27.41,3556300,13.582412996091,13.6514844751848,13.4985404857628,13.5232088711535,7208213.96228909,0.0,1.0
2012-09-27,27.58,27.63,27.35,27.62,3212000,13.6070813814817,13.6317497668723,13.4936068086847,13.6268160897942,6510357.18214787,0.0,1.0
2012-09-28,27.59,27.63,27.37,27.47,3833800,13.6120150585598,13.6317497668723,13.5034741628409,13.5528109336222,7770674.77114526,0.0,1.0
2012-10-01,27.77,27.79,27.61,27.7,5455400,13.7008212459661,13.7106886001224,13.621882412716,13.6662855064192,11057472.780663,0.0,1.0
2012-10-02,27.79,27.81,27.67,27.77,3678800,13.7106886001224,13.7205559542786,13.6514844751848,13.7008212459661,7456507.47250487,0.0,1.0
2012-10-03,27.72,27.85,27.68,27.77,3905800,13.6761528605755,13.7402906625912,13.656418152263,13.7008212459661,7916610.54857821,0.0,1.0
2012-10-04,27.83,27.93,27.66,27.82,2583900,13.7304233084349,13.7797600792162,13.6465507981067,13.7254896313568,5237270.21262514,0.0,1.0
2012-10-05,27.79,27.95,27.73,27.92,2582400,13.7106886001224,13.7896274333725,13.6810865376536,13.7748264021381,5234229.88392861,0.0,1.0
2012-10-08,27.86,27.93,27.74,27.74,1941800,13.7452243396693,13.7797600792162,13.6860202147317,13.6860202147317,3935806.84193486,0.0,1.0
2012-10-09,27.8,28.03,27.73,27.85,3379100,13.7156222772005,13.8290968499975,13.6810865376536,13.7402906625912,6849049.79894021,0.0,1.0
2012-10-10,27.88,27.99,27.75,27.86,4258700,13.7550916938255,13.809362141685,13.6909538918099,13.7452243396693,8631898.54657949,0.0,1.0
2012-10-11,27.85,28.16,27.76,28.0,2765600,13.7402906625912,13.8932346520132,13.695887568888,13.8142958187631,5605555.36206356,0.0,1.0
2012-10-12,27.94,28.07,27.8,27.97,2887700,13.7846937562943,13.84883155831,13.7156222772005,13.7994947875287,5853038.11796031,0.0,1.0
2012-10-15,28.41,28.41,27.8415,27.85,4608100,14.0165765789664,14.0165765789664,13.7360970370747,13.7402906625912,9340092.44428884,0.0,1.0
2012-10-16,28.4,28.54,28.28,28.4,3131500,14.0116429018883,14.0807143809821,13.9524387769507,14.0116429018883,6347192.87543466,0.0,1.0
2012-10-17,28.52,28.63,28.4,28.49,2473000,14.0708470268258,14.1251174746853,14.0116429018883,14.0560459955915,5012488.57766245,0.0,1.0
2012-10-18,28.76,28.79,28.48,28.48,3120500,14.189255276701,14.2040563079353,14.0511123185133,14.0511123185133,6324897.13166017,0.0,1.0
2012-10-19,28.26,28.8,28.23,28.59,3265600,13.9425714227945,14.2089899850135,13.9277703915601,14.1053827663728,6618998.26090353,0.0,1.0
2012-10-22,28.28,28.39,28.02,28.32,2696700,13.9524387769507,14.0067092248102,13.8241631729194,13.9721734852633,5465902.93060345,0.0,1.0
2012-10-23,28.12,28.2,27.89,28.06,2693200,13.8734999437007,13.9129693603257,13.7600253709037,13.8438978812319,5458808.83031154,0.0,1.0
2012-10-24,27.89,28.29,27.87,28.11,3954200,13.7600253709037,13.9573724540289,13.7501580167474,13.8685662666225,8014711.82118592,0.0,1.0
2012-10-25,28.32,28.32,27.93,28.04,2772300,13.9721734852633,13.9721734852633,13.7797600792162,13.8340305270756,5619135.49690802,0.0,1.0
2012-10-26,28.21,28.34,28.08,28.3,3727800,13.9179030374038,13.9820408394195,13.8537652353881,13.962306131107,7555824.87659121,0.0,1.0
2012-10-31,27.84,28.18,27.82,28.16,3868300,13.735356985513,13.9031020061694,13.7254896313568,13.8932346520132,7840602.33116524,0.0,1.0
2012-11-01,28.1,28.17,27.8,27.91,3911500,13.8636325895444,13.8981683290913,13.7156222772005,13.7698927250599,7928163.797625,0.0,1.0
2012-11-02,28.07,28.34,28.04,28.15,6386300,13.84883155831,13.9820408394195,13.8340305270756,13.888300974935,12944300.7697233,0.0,1.0
2012-11-05,28.08,28.1,27.76,27.99,2724700,13.8537652353881,13.8636325895444,13.695887568888,13.809362141685,5522655.73293849,0.0,1.0
2012-11-06,28.37,28.53,28.13,28.13,2261200,13.9968418706539,14.075780703904,13.8784336207788,13.8784336207788,4583194.16571383,0.0,1.0
2012-11-07,27.96,28.29,27.81,28.23,2808900,13.7945611104506,13.9573724540289,13.7205559542786,13.9277703915601,5693319.51710311,0.0,1.0
2012-11-08,27.69,28.09,27.68,27.94,1899800,13.6613518293411,13.8586989124663,13.656418152263,13.7846937562943,3850677.6384323,0.0,1.0
2012-11-09,27.77,28.07,27.66,27.66,2820500,13.7008212459661,13.84883155831,13.6465507981067,13.6465507981067,5716831.39235622,0.0,1.0
2012-11-12,27.84,27.94,27.61,27.76,2109100,13.735356985513,13.7846937562943,13.621882412716,13.695887568888,4274904.83588672,0.0,1.0
2012-11-13,27.82,27.935,27.73,27.74,3371900,13.7254896313568,13.7822269177553,13.6810865376536,13.6860202147317,6834456.2211969,0.0,1.0
2012-11-14,27.68,27.92,27.615,27.82,3200300,13.656418152263,13.7748264021381,13.6243492512551,13.7254896313568,6486642.61831502,0.0,1.0
2012-11-15,27.7,27.816,27.52,27.57,3593500,13.6662855064192,13.7235161605255,13.5774793190129,13.6021477044035,7283614.11396279,0.0,1.0
2012-11-16,27.74,27.85,27.48,27.73,4561800,13.6860202147317,13.7402906625912,13.5577446107004,13.6810865376536,9246247.63185627,0.0,1.0
2012-11-19,27.86,27.97,27.72,27.89,5138600,13.7452243396693,13.7994947875287,13.6761528605755,13.7600253709037,10415355.359958,0.0,1.0
2012-11-20,27.96,28.02,27.77,27.89,2713800,13.7945611104506,13.8241631729194,13.7008212459661,13.7600253709037,5500562.67774375,0.0,1.0
2012-11-21,28.13,28.13,27.89,28.0,2292500,13.8784336207788,13.8784336207788,13.7600253709037,13.8142958187631,4646635.69118121,0.0,1.0
2012-11-23,28.41,28.41,28.13,28.17,799800,14.0165765789664,14.0165765789664,13.8784336207788,13.8981683290913,1621103.2609844,0.0,1.0
2012-11-26,28.29,28.29,28.11,28.18,1937700,13.9573724540289,13.9573724540289,13.8685662666225,13.9031020061694,3927496.61016437,0.0,1.0
2012-11-27,29.63,29.73,28.94,29.52,13925600,14.6184851824982,14.6678219532795,14.2780614641073,14.5642147346388,28225600.8641715,0.0,1.0
2012-11-28,29.65,29.81,29.26,29.63,5431800,14.6283525366545,14.7072913699046,14.4359391306074,14.6184851824982,11009638.2758378,0.0,1.0
2012-11-29,29.6,29.77,29.4,29.73,4636700,14.6036841512639,14.6875566615921,14.5050106097013,14.6678219532795,9398061.37810244,0.0,1.0
2012-11-30,29.86,29.965,29.805,29.84,4642400,14.7319597552952,14.7837633646156,14.7048245313655,14.722092401139,9409614.62714926,0.0,1.0
2012-12-03,29.82,29.93,29.765,29.91,3125800,14.7122250469827,14.7664954948421,14.685089823053,14.7566281406859,6335639.62638789,0.0,1.0
2012-12-04,29.55,29.88,29.55,29.84,3813200,14.5790157658732,14.7418271094515,14.5790157658732,14.722092401139,7728920.92371306,0.0,1.0
2012-12-05,29.69,29.77,29.56,29.6,3206200,14.648087244967,14.6875566615921,14.5839494429513,14.6036841512639,6498601.24452136,0.0,1.0
2012-12-06,29.65,29.73,29.4,29.66,3700600,14.6283525366545,14.6678219532795,14.5050106097013,14.6332862137326,7500693.5828943,0.0,1.0
2012-12-07,29.75,29.75,29.53,29.69,2263100,14.6776893074358,14.6776893074358,14.5691484117169,14.648087244967,4587045.24872942,0.0,1.0
2012-12-10,29.74,29.8,29.63,29.67,1709300,14.6727556303577,14.7023576928264,14.6184851824982,14.6382198908108,3464555.89397427,0.0,1.0
2012-12-11,29.71,29.8895,29.65,29.76,2393200,14.6579545991233,14.7465141026757,14.6283525366545,14.6826229845139,4850743.09100757,0.0,1.0
2012-12-12,30.28,30.55,29.86,29.86,9081900,14.9391741925767,15.0723834736862,14.7319597552952,14.7319597552952,18407974.1259492,0.0,1.0
2012-12-13,30.17,30.38,30.075,30.35,4776800,14.8849037447172,14.988510963358,14.838033812475,14.9737099321236,9682028.07835746,0.0,1.0
2012-12-14,30.15,30.34,30.08,30.1,2377300,14.875036390561,14.9687762550454,14.8405006510141,14.8503680051703,4818515.60682446,0.0,1.0
2012-12-17,30.32,30.33,30.12,30.15,3825400,14.9589089008892,14.9638425779673,14.8602353593266,14.875036390561,7753648.93044475,0.0,1.0
2012-12-18,30.21,30.31,30.11,30.3,7122400,14.9046384530298,14.9539752238111,14.8553016822485,14.9490415467329,14436291.4053954,0.0,1.0
2012-12-19,29.96,30.3299,29.96,30.25,4221200,14.7812965260765,14.9637932411965,14.7812965260765,14.9243731613423,8555890.32916648,0.0,1.0
2012-12-20,30.16,31.12,30.02,30.85,5625800,14.8799700676391,15.3536030671396,14.8108985885453,15.2203937860301,11402854.1205877,0.0,1.0
2012-12-21,29.8,30.11,29.75,30.01,5984500,14.7023576928264,14.8553016822485,14.6776893074358,14.8059649114672,12129898.0562155,0.0,1.0
2012-12-24,29.78,29.93,29.66,29.88,1388000,14.6924903386702,14.7664954948421,14.6332862137326,14.7418271094515,2813317.48717972,0.0,1.0
2012-12-26,29.46,29.85,29.44,29.82,2038100,14.53461267217,14.7270260782171,14.5247453180138,14.7122250469827,4130995.94425145,0.0,1.0
2012-12-27,29.39,29.53,29.2,29.4,2303800,14.5000769326231,14.5691484117169,14.4063370681387,14.5050106097013,4669539.500695,0.0,1.0
2012-12-28,29.2,29.53,29.2,29.39,2394900,14.4063370681387,14.5691484117169,14.4063370681387,14.5000769326231,4854188.79686362,0.0,1.0
2012-12-31,29.5,29.56,28.78,29.1,3468900,14.5543473804826,14.5839494429513,14.1991226308572,14.3570002973574,7031064.14357184,0.0,1.0
2013-01-02,30.09,30.09,29.75,29.97,3366000,14.8454343280922,14.8454343280922,14.6776893074358,14.7862302031547,6822497.5949906,0.0,1.0
2013-01-03,30.02,30.165,29.99,30.0,2794800,14.8108985885453,14.8824369061782,14.7960975573109,14.801031234389,5664740.42735583,0.0,1.0
2013-01-04,30.24,30.38,30.0,30.02,2858200,14.9194394842642,14.988510963358,14.801031234389,14.8108985885453,5793244.98692872,0.0,1.0
2013-01-07,30.17,30.27,30.05,30.25,1803700,14.8849037447172,14.9342405154985,14.8256996197797,14.9243731613423,3655893.91327528,0.0,1.0
2013-01-08,30.15,30.19,29.82,29.99,7881800,14.875036390561,14.8947710988735,14.7122250469827,14.7960975573109,15975508.4801536,0.0,1.0
2013-01-09,30.4,30.41,30.15,30.2,4785400,14.9983783175142,15.0033119945924,14.875036390561,14.8997047759516,9699459.29621749,0.0,1.0
2013-01-10,30.62,30.65,30.38,30.42,4762500,15.1069192132331,15.1217202444675,14.988510963358,15.0082456716705,9653043.61145059,0.0,1.0
2013-01-11,30.8,30.87,30.5,30.87,4831900,15.1957254006394,15.2302611401863,15.0477150882955,15.2302611401863,9793709.4858096,0.0,1.0
2013-01-14,31.03,31.12,30.69,30.83,5071600,15.3091999734364,15.3536030671396,15.14145495278,15.2105264318738,10279554.0115135,0.0,1.0
2013-01-15,31.07,31.09,30.8,30.82,4550900,15.3289346817489,15.3388020359052,15.1957254006394,15.2055927547957,9224154.57666155,0.0,1.0
2013-01-16,31.17,31.23,30.88,31.01,4068800,15.3782714525302,15.407873514999,15.2351948172645,15.2993326192801,8246992.93360006,0.0,1.0
2013-01-17,31.51,31.64,31.19,31.25,3810100,15.5460164731866,15.6101542752023,15.3881388066865,15.4177408691552,7722637.57774026,0.0,1.0
2013-01-18,31.7,31.7,31.36,31.57,3744900,15.6397563376711,15.6397563376711,15.4720113170147,15.5756185356554,7590484.62373152,0.0,1.0
2013-01-22,31.94,31.96,31.66,31.74,3535600,15.7581645875462,15.7680319417025,15.6200216293586,15.6594910459836,7166257.42627711,0.0,1.0
2013-01-23,31.83,31.96,31.74,31.94,3177100,15.7038941396868,15.7680319417025,15.6594910459836,15.7581645875462,6439618.86780885,0.0,1.0
2013-01-24,32.4,32.47,31.88,31.88,4894200,15.9851137331402,16.0196494726871,15.7285625250774,15.7285625250774,9919984.47100503,0.0,1.0
2013-01-25,32.33,32.415,32.15,32.21,4093000,15.9505779935933,15.9925142487574,15.8617718061869,15.8913738686557,8296043.56990388,0.0,1.0
2013-01-28,32.63,32.72,32.34,32.5,4724300,16.0985883059371,16.1429913996403,15.9555116706714,16.0344505039215,9575616.57397926,0.0,1.0
2013-01-29,32.3,32.43,32.245,32.41,4353800,16.0591188893121,16.123753113944,16.0317736404294,16.1138093870776,8756877.69480258,0.25,1.0
2013-01-30,32.72,33.0,32.01,32.05,5058200,16.2679371535075,16.4071493296378,15.9149348497486,15.9348223034815,10173650.3183082,0.0,1.0
2013-01-31,32.69,32.92,32.36,32.36,4801000,16.2530215632078,16.367374422172,16.0889500699115,16.0889500699115,9656339.24680676,0.0,1.0
2013-02-01,33.07,33.08,32.78,32.91,4009900,16.4419523736703,16.4469242371035,16.2977683341068,16.3624025587387,8065185.32509277,0.0,1.0
2013-02-04,32.81,33.04,32.79,32.91,3313100,16.3126839244065,16.4270367833707,16.3027401975401,16.3624025587387,6663698.72080721,0.0,1.0
2013-02-05,32.99,33.13,32.88,32.93,3300100,16.4021774662045,16.4717835542697,16.3474869684391,16.3723462856052,6637551.58266757,0.0,1.0
2013-02-06,33.05,33.1,32.84,32.97,6548900,16.4320086468039,16.45686796397,16.3275995147062,16.3922337393381,13171922.5355994,0.0,1.0
2013-02-07,33.28,33.37,32.9,33.17,4546900,16.546361505768,16.591108276667,16.3574306953055,16.4916710080026,9145263.2620924,0.0,1.0
2013-02-08,33.38,33.455,33.14,33.25,2919600,16.5960801401003,16.6333691158494,16.4767554177029,16.5314459154683,5872244.962503,0.0,1.0
2013-02-11,33.37,33.53,33.265,33.49,3441700,16.591108276667,16.6706580915986,16.5389037106182,16.6507706378657,6922354.25655797,0.0,1.0
2013-02-12,33.3,33.5,33.26,33.47,4307700,16.5563052326345,16.6557425012989,16.5364177789016,16.6408269109993,8664155.92032271,0.0,1.0
2013-02-13,33.48,33.6,33.35,33.42,3441700,16.6457987744325,16.7054611356312,16.5811645498006,16.6159675938331,6922354.25655795,0.0,1.0
2013-02-14,33.78,33.9,33.59,33.63,4943500,16.7949546774292,16.8546170386279,16.7004892721979,16.7203767259308,9942952.10718374,0.0,1.0
2013-02-15,33.73,33.93,33.5,33.89,4932300,16.7700953602631,16.8695326289275,16.6557425012989,16.8496451751947,9920425.34201725,0.0,1.0
2013-02-19,33.45,33.94,33.264,33.78,8966300,16.6308831841328,16.8745044923608,16.5384065242749,16.7949546774292,18034083.4385843,0.0,1.0
2013-02-20,33.65,34.0,33.51,33.61,4381200,16.7303204527973,16.9043356729601,16.6607143647322,16.7104329990644,8811987.8167277,0.0,1.0
2013-02-21,33.72,33.8,33.53,33.69,3280100,16.7651234968299,16.8048984042956,16.6706580915986,16.7502079065302,6597325.21629883,0.0,1.0
2013-02-22,33.92,33.97,33.71,33.75,2353800,16.8645607654943,16.8894200826604,16.7601516333966,16.7800390871295,4734241.05793246,0.0,1.0
2013-02-25,33.52,34.09,33.52,34.0,2538000,16.6656862281654,16.9490824438591,16.6656862281654,16.9043356729601,5104725.89218819,0.0,1.0
2013-02-26,33.82,33.83,33.41,33.55,3249300,16.8148421311621,16.8198139945953,16.6109957303999,16.6806018184651,6535376.61209105,0.0,1.0
2013-02-27,34.09,34.15,33.64,33.87,3139800,16.9490824438591,16.9789136244585,16.7253485893641,16.8397014483282,6315137.25622242,0.0,1.0
2013-02-28,34.11,34.38,34.06,34.12,3505300,16.9590261707256,17.0932664834226,16.9341668535595,16.9639980341588,7050274.10161042,0.0,1.0
2013-03-01,34.3,34.3001,33.82,34.03,3303900,17.0534915759568,17.0535412945912,16.8148421311621,16.9192512632598,6645194.59227761,0.0,1.0
2013-03-04,34.69,34.76,34.13,34.3,3233800,17.2473942498525,17.2821972938851,16.968969897592,17.0534915759568,6504201.17815532,0.0,1.0
2013-03-05,34.73,34.95,34.67,34.82,3274800,17.2672817035854,17.3766626991164,17.2374505229861,17.3120284744844,6586665.22921116,0.0,1.0
2013-03-06,34.83,34.92,34.73,34.81,2912700,17.3170003379177,17.3617471088167,17.2672817035854,17.3070566110512,5858366.8661058,0.0,1.0
2013-03-07,34.65,34.949,34.62,34.84,2288000,17.2275067961196,17.376165512773,17.21259120582,17.3219722013509,4601896.31257944,0.0,1.0
2013-03-08,34.77,34.93,34.675,34.77,1973000,17.2871691573183,17.3667189722499,17.2399364547027,17.2871691573183,3968331.04227239,0.0,1.0
2013-03-11,34.73,34.88,34.67,34.79,2400100,17.2672817035854,17.3418596550838,17.2374505229861,17.2971128841848,4827365.09607601,0.0,1.0
2013-03-12,34.7,34.74,34.51,34.63,2160600,17.2523661132858,17.2722535670187,17.1579007080545,17.2175630692532,4345654.35881079,0.0,1.0
2013-03-13,35.04,35.05,34.64,34.75,1714800,17.4214094700154,17.4263813334486,17.2225349326864,17.2772254304519,3449008.65245244,0.0,1.0
2013-03-14,35.1,35.13,34.86,35.05,2142200,17.4512406506147,17.4661562409144,17.3319159282173,17.4263813334486,4308646.1017516,0.0,1.0
2013-03-15,34.97,35.04,34.65,34.97,4009200,17.3866064259828,17.4214094700154,17.2275067961196,17.3866064259828,8063777.40226986,0.0,1.0
2013-03-18,35.03,35.13,34.76,34.89,2120600,17.4164376065821,17.4661562409144,17.2821972938851,17.346831518517,4265201.62607341,0.0,1.0
2013-03-19,35.26,35.27,34.88,35.14,2493200,17.5307904655463,17.5357623289795,17.3418596550838,17.4711281043476,5014618.8315223,0.0,1.0
2013-03-20,35.58,35.66,35.34,35.37,3766300,17.6898900954094,17.7296650028752,17.5705653730121,17.5854809633117,7575228.182722,0.0,1.0
2013-03-21,35.13,35.64,34.97,35.6,2913100,17.4661562409144,17.7197212760088,17.3866064259828,17.6998338222759,5859171.39343318,0.0,1.0
2013-03-22,35.13,35.25,34.99,35.06,4638300,17.4661562409144,17.5258186021131,17.3965501528492,17.4313531968818,9329097.75639734,0.0,1.0
2013-03-25,35.17,35.45,35.09,35.26,3205200,17.4860436946473,17.6252558707775,17.4462687871815,17.5307904655463,6446677.47424806,0.0,1.0
2013-03-26,35.47,35.58,35.18,35.18,2414400,17.635199597644,17.6898900954094,17.4910155580805,17.4910155580805,4856126.94802961,0.0,1.0
2013-03-27,35.59,35.63,35.12,35.36,2358600,17.6948619588427,17.7147494125756,17.4611843774812,17.5805090998785,4743895.38586093,0.0,1.0
2013-03-28,35.81,35.91,35.47,35.59,2992200,17.8042429543736,17.8539615887058,17.635199597644,17.6948619588427,6018266.67242139,0.0,1.0
2013-04-01,35.62,35.84,35.48,35.83,2059600,17.7097775491423,17.8191585446733,17.6401714610772,17.81418668124,4142511.20864886,0.0,1.0
2013-04-02,35.54,35.83,35.39,35.64,3717400,17.6700026416765,17.81418668124,17.5954246901782,17.7197212760088,7476874.71695052,0.0,1.0
2013-04-03,34.85,35.63,34.41,34.73,7829800,17.3269440647841,17.7147494125756,17.1081820737223,17.2672817035854,15748220.1696829,0.0,1.0
2013-04-04,34.63,35.16,34.48,34.95,5114000,17.2175630692532,17.481071831214,17.1429851177548,17.3766626991164,10285881.8804769,0.0,1.0
2013-04-05,34.42,34.495,34.13,34.34,3391600,17.1131539371555,17.1504429129047,16.968969897592,17.0733790296897,6821587.20880437,0.0,1.0
2013-04-08,34.6,34.6,34.19,34.4,2919000,17.2026474789535,17.2026474789535,16.9988010781914,17.1032102102891,5871038.17151196,0.0,1.0
2013-04-09,34.34,34.64,34.33,34.6,4337500,17.0733790296897,17.2225349326864,17.0684071662565,17.2026474789535,8724093.2062121,0.0,1.0
2013-04-10,34.61,34.8,34.34,34.34,3327100,17.2076193423868,17.302084747618,17.0733790296897,17.0733790296897,6691857.17726528,0.0,1.0
2013-04-11,34.81,34.99,34.6,34.6,4614200,17.3070566110512,17.3965501528492,17.2026474789535,17.2026474789535,9280624.98492309,0.0,1.0
2013-04-12,35.16,35.17,34.72,34.75,4066500,17.481071831214,17.4860436946473,17.2623098401522,17.2772254304519,8179025.94191621,0.0,1.0
2013-04-15,34.76,35.22,34.76,35.14,4404100,17.2821972938851,17.5109030118134,17.2821972938851,17.4711281043476,8858047.00621987,0.0,1.0
2013-04-16,35.5,35.5,34.91,34.96,3763100,17.6501151879436,17.6501151879436,17.3567752453835,17.3816345625496,7568791.96410301,0.0,1.0
2013-04-17,35.33,35.47,35.105,35.36,3919700,17.5655935095788,17.635199597644,17.4537265823313,17.5805090998785,7883764.41276994,0.0,1.0
2013-04-18,35.42,35.5,35.22,35.36,3297000,17.6103402804779,17.6501151879436,17.5109030118134,17.5805090998785,6631316.49588039,0.0,1.0
2013-04-19,36.06,36.1,35.44,35.46,3920400,17.9285395402042,17.9484269939371,17.6202840073443,17.6302277342108,7885172.33559281,0.0,1.0
2013-04-22,36.04,36.1,35.7895,36.1,3255500,17.9185958133377,17.9484269939371,17.7940506343355,17.9484269939371,6547846.78566536,0.0,1.0
2013-04-23,36.09,36.305,35.63,36.08,2692100,17.9434551305038,18.0503501943181,17.7147494125756,17.9384832670706,5414670.04505905,0.0,1.0
2013-04-24,35.48,36.22,35.42,36.03,3045500,17.6401714610772,18.0080893551357,17.6103402804779,17.9136239499045,6125469.93879399,0.0,1.0
2013-04-25,35.48,35.89,35.44,35.59,2609200,17.6401714610772,17.8440178618394,17.6202840073443,17.6948619588427,5247931.75646077,0.0,1.0
2013-04-26,35.28,35.64,35.04,35.16,2704400,17.6650307782433,17.8452861943478,17.5448605008403,17.6049456395418,5401135.90503963,0.25,1.0
2013-04-29,35.39,35.45,35.19,35.3,2190600,17.720108822053,17.7501513914038,17.6199669242172,17.6750449680269,4374991.98106043,0.0,1.0
2013-04-30,35.37,35.45,35.2,35.39,1789100,17.7100946322694,17.7501513914038,17.624974019109,17.720108822053,3573129.80613312,0.0,1.0
2013-05-01,34.99,35.389,34.97,35.33,2522500,17.5198250263813,17.7196081125639,17.5098108365978,17.6900662527023,5037851.39789324,0.0,1.0
2013-05-02,34.89,35.32,34.87,34.97,4486900,17.4697540774634,17.6850591578105,17.4597398876798,17.5098108365978,8961084.41514654,0.0,1.0
2013-05-03,35.66,35.74,35.11,35.13,3935600,17.8553003841314,17.8953571432658,17.5799101650829,17.5899243548664,7860046.76374574,0.0,1.0
2013-05-06,35.43,35.72,35.39,35.66,2465800,17.7401372016202,17.8853429534822,17.720108822053,17.8553003841314,4924612.08203176,0.0,1.0
2013-05-07,35.75,35.76,35.43,35.51,2047400,17.9003642381576,17.9053713330493,17.7401372016202,17.7801939607545,4088997.80061311,0.0,1.0
2013-05-08,35.53,35.74,35.44,35.7,2305700,17.7902081505381,17.8953571432658,17.745144296512,17.8753287636986,4604865.79509313,0.0,1.0
2013-05-09,35.05,35.7442,34.96,35.63,3484700,17.5498675957321,17.8974601231203,17.504803741706,17.8402790994561,6959524.58522835,0.0,1.0
2013-05-10,34.86,35.12,34.7,34.88,3430400,17.454732792788,17.5849172599746,17.3746192745194,17.4647469825716,6851078.46792189,0.0,1.0
2013-05-13,35.46,35.52,34.86,34.89,2494800,17.7551584862956,17.7852010556463,17.454732792788,17.4697540774634,4982529.89790446,0.0,1.0
2013-05-14,35.69,35.69,35.425,35.47,1951100,17.8703216688068,17.8703216688068,17.7376336541743,17.7601655811874,3896670.70859444,0.0,1.0
2013-05-15,36.16,36.22,35.605,35.66,3414900,18.105655128721,18.1356976980718,17.8277613622266,17.8553003841314,6820122.39392096,0.0,1.0
2013-05-16,35.78,36.205,35.71,36.06,2433600,17.9153855228329,18.1281870557341,17.8803358585904,18.0555841798031,4860303.33475242,0.0,1.0
2013-05-17,35.92,35.97,35.68,35.8,2550000,17.985484851318,18.010520325777,17.865314573915,17.9253997126165,5092773.46466908,0.0,1.0
2013-05-20,35.7,36.02,35.67,35.92,3457000,17.8753287636986,18.035555800236,17.8603074790232,17.985484851318,6904203.0852396,0.0,1.0
2013-05-21,35.65,35.82,35.445,35.72,2583400,17.8502932892396,17.9354139024001,17.7476478439579,17.8853429534822,5159478.81122592,0.0,1.0
2013-05-22,35.19,35.84,35.0609,35.59,3318800,17.6199669242172,17.9454280921837,17.5553253291641,17.8202507198889,6628194.73511518,0.0,1.0
2013-05-23,34.73,35.11,34.59,34.96,4251200,17.3896405591947,17.5799101650829,17.3195412307096,17.504803741706,8490352.37372596,0.0,1.0
2013-05-24,34.77,34.89,34.41,34.64,2507500,17.4096689387619,17.4697540774634,17.2294135226574,17.3445767051686,5007893.90692459,0.0,1.0
2013-05-28,34.98,35.29,34.865,34.94,2568000,17.5148179314895,17.6700378731351,17.4572363402339,17.4947895519224,5128722.45383145,0.0,1.0
2013-05-29,34.38,35.038,34.32,34.89,2872500,17.214392237982,17.5438590818619,17.1843496686313,17.4697540774634,5736859.52049487,0.0,1.0
2013-05-30,34.39,34.52,34.26,34.4,1993800,17.2193993328738,17.2844915664671,17.1543070992805,17.2244064277656,3981949.69955184,0.0,1.0
2013-05-31,33.69,34.35,33.69,34.32,3360200,16.8689026904483,17.1993709533066,16.8689026904483,17.1843496686313,6710877.41018865,0.0,1.0
2013-06-03,33.45,33.67,32.81,33.67,4697700,16.7487324130453,16.8588885006648,16.4282783399706,16.8588885006648,9382087.02155919,0.0,1.0
2013-06-04,33.53,33.76,33.35,33.5,3813400,16.7887891721797,16.9039523546909,16.6986614641274,16.7737678875043,7615993.07065451,0.0,1.0
2013-06-05,33.01,33.49,33.0,33.37,3681800,16.5284202378065,16.7687607926125,16.5234131429147,16.708675653911,7353166.01655629,0.0,1.0
2013-06-06,33.16,33.16,32.7,33.06,4454900,16.6035266611833,16.6035266611833,16.3732002961609,16.5534557122654,8897175.10108012,0.0,1.0
2013-06-07,33.75,33.79,33.29,33.29,2978500,16.8989452597991,16.9189736393663,16.6686188947766,16.6686188947766,5948559.12333993,0.0,1.0
2013-06-10,33.85,33.92,33.505,33.8,2075500,16.949016208717,16.9840658729596,16.7762714349502,16.9239807342581,4145118.16702771,0.0,1.0
2013-06-11,34.03,34.3,33.58,33.74,2747300,17.0391439167693,17.1743354788477,16.8138246466386,16.8939381649073,5486814.32920993,0.0,1.0
2013-06-12,33.79,34.48,33.75,34.25,3121700,16.9189736393663,17.2644631868999,16.8989452597991,17.1493000043887,6234553.30378722,0.0,1.0
2013-06-13,34.19,34.26,33.58,33.81,2315200,17.119257435038,17.1543070992805,16.8138246466386,16.9289878291498,4623838.87270659,0.0,1.0
2013-06-14,34.09,34.3559,33.98,34.21,2221100,17.06918648612,17.2023251392928,17.0141084423103,17.1292716248215,4435905.54603,0.0,1.0
2013-06-17,34.59,34.67,34.23,34.23,2357700,17.3195412307096,17.359597989844,17.1392858146051,17.1392858146051,4708718.4304511,0.0,1.0
2013-06-18,34.5,34.64,34.274,34.54,3619900,17.2744773766835,17.3445767051686,17.161317032129,17.2945057562507,7229541.43715905,0.0,1.0
2013-06-19,33.61,34.41,33.59,34.33,4038700,16.828845931314,17.2294135226574,16.8188317415304,17.189356763523,8065954.58500352,0.0,1.0
2013-06-20,32.83,33.57,32.8,33.51,4574500,16.4382925297542,16.8088175517468,16.4232712450788,16.7787749823961,9136036.1624034,0.0,1.0
2013-06-21,33.25,33.375,32.83,33.19,5263100,16.6485905152095,16.7111792013569,16.4382925297542,16.6185479458587,10511284.7144705,0.0,1.0
2013-06-24,33.12,33.43,32.81,32.94,2912300,16.5834982816162,16.7387182232617,16.4282783399706,16.4933705735639,5816346.72986498,0.0,1.0
2013-06-25,33.27,33.48,33.17,33.27,4084600,16.6586047049931,16.7637536977207,16.6085337560751,16.6586047049931,8157624.50736755,0.0,1.0
2013-06-26,33.35,33.64,33.35,33.57,4645200,16.6986614641274,16.8438672159894,16.6986614641274,16.8088175517468,9277235.80316893,0.0,1.0
2013-06-27,35.04,35.54,34.15,34.32,9409400,17.5448605008403,17.7952152454299,17.0992290554708,17.1843496686313,18792134.3680224,0.0,1.0
2013-06-28,34.93,35.22,34.69,35.0,8985100,17.4897824570306,17.6349882088926,17.3696121796276,17.5248321212731,17944736.8068228,0.0,1.0
2013-07-01,35.11,35.35,34.9,35.0,3050200,17.5799101650829,17.7000804424859,17.4747611723552,17.5248321212731,6091755.93017002,0.0,1.0
2013-07-02,35.36,35.55,35.0,35.1,3494200,17.7050875373777,17.8002223403217,17.5248321212731,17.5749030701911,6978497.66284181,0.0,1.0
2013-07-03,35.68,35.81,35.2,35.27,2650300,17.865314573915,17.9304068075083,17.624974019109,17.6600236833515,5293089.22094606,0.0,1.0
2013-07-05,35.62,35.78,35.29,35.7,2285100,17.8352720045643,17.9153855228329,17.6700378731351,17.8753287636986,4563724.17416285,0.0,1.0
2013-07-08,35.77,35.95,35.5,35.73,3206300,17.9103784279411,18.0005061359934,17.7751868658628,17.890350048374,6403513.55285039,0.0,1.0
2013-07-09,35.56,35.97,35.48,35.91,3257800,17.8052294352135,18.010520325777,17.7651726760792,17.9804777564262,6506367.60517604,0.0,1.0
2013-07-10,35.99,36.0,35.52,35.57,2931200,18.0205345155606,18.0255416104524,17.7852010556463,17.8102365301053,5854093.16848547,0.0,1.0
2013-07-11,36.62,36.71,36.16,36.24,5056200,18.3359814937435,18.3810453477696,18.105655128721,18.1457118878554,10098071.0557097,0.0,1.0
2013-07-12,36.58,36.7,36.32,36.57,2867000,18.3159531141763,18.3760382528778,18.1857686469897,18.3109460192845,5725875.1071397,0.0,1.0
2013-07-15,36.89,36.96,36.54,36.56,3174200,18.4711730558219,18.5062227200644,18.2959247346092,18.3059389243927,6339404.52217747,0.0,1.0
2013-07-16,36.76,36.91,36.45,36.77,1980000,18.4060808222286,18.4811872456055,18.250860880583,18.4110879171204,3954388.80786069,0.0,1.0
2013-07-17,36.83,37.01,36.6,36.82,2901800,18.4411304864711,18.5312581945234,18.3259673039599,18.4361233915793,5795376.48618695,0.0,1.0
2013-07-18,36.82,37.13,36.72,36.81,2483500,18.4361233915793,18.5913433332249,18.3860524426614,18.4311162966875,4959961.92137477,0.0,1.0
2013-07-19,37.02,37.11,36.6232,36.95,2146800,18.5362652894152,18.5813291434413,18.3375837641089,18.5012156251726,4287516.10743198,0.0,1.0
2013-07-22,36.83,36.95,36.68,36.9,2041800,18.4411304864711,18.5012156251726,18.3660240630942,18.4761801507137,4077813.6706515,0.0,1.0
2013-07-23,36.94,37.0,36.64,36.83,1991100,18.4962085302808,18.5262510996316,18.3459956835271,18.4411304864711,3976557.35117749,0.0,1.0
2013-07-24,36.73,36.97,36.65,36.94,1897700,18.3910595375532,18.5112298149562,18.3510027784189,18.4962085302808,3790022.04074608,0.0,1.0
2013-07-25,36.91,37.03,36.6,36.65,1583700,18.4811872456055,18.541272384307,18.3259673039599,18.3510027784189,3162911.89646917,0.0,1.0
2013-07-26,36.74,36.75,36.35,36.67,2743800,18.396066632445,18.4010737273368,18.2007899316651,18.3610169682025,5479824.24798392,0.0,1.0
2013-07-29,36.59,36.79,36.4222,36.5,1745500,18.4461375813629,18.5469636954999,18.361544471602,18.4007658300013,3462396.65178086,0.25,1.0
2013-07-30,36.45,36.98,36.4,36.67,2130100,18.375559301467,18.6427485039301,18.3503527729328,18.4864680270177,4225294.24689683,0.0,1.0
2013-07-31,36.21,36.48,36.16,36.34,3036500,18.2545679645026,18.3906832185876,18.2293614359684,18.3201049386917,6023241.15332718,0.0,1.0
2013-08-01,36.57,36.71,36.33,36.49,2415300,18.4360549699492,18.5066332498451,18.3150636329848,18.3957245242944,4791020.70068537,0.0,1.0
2013-08-02,37.04,37.04,36.3055,36.46,3022100,18.6729963381712,18.6729963381712,18.3027124340031,18.3806006071739,5994677.12480487,0.0,1.0
2013-08-05,37.23,37.28,36.87,36.98,2605200,18.7687811466013,18.7939876751356,18.5872941411547,18.6427485039301,5167708.82682297,0.0,1.0
2013-08-06,37.06,37.21,36.91,37.1,3105500,18.6830789495849,18.7586985351876,18.6074593639821,18.7032441724123,6160110.45666309,0.0,1.0
2013-08-07,36.8,37.01,36.67,37.01,2235700,18.5520050012068,18.6578724210506,18.4864680270177,18.6578724210506,4434763.78939355,0.0,1.0
2013-08-08,36.66,36.97,36.59,36.88,2053400,18.4814267213109,18.6377071982232,18.4461375813629,18.5923354468616,4073151.12275382,0.0,1.0
2013-08-09,36.65,36.86,36.55,36.64,1430800,18.476385415604,18.5822528354479,18.4259723585355,18.4713441098972,2838153.61178347,0.0,1.0
2013-08-12,36.65,36.745,36.39,36.48,1528100,18.476385415604,18.5242778198191,18.3453114672259,18.3906832185876,3031159.16561806,0.0,1.0
2013-08-13,36.6,36.79,36.51,36.75,985000,18.4511788870698,18.5469636954999,18.4058071357081,18.5267984726725,1953858.8954478,0.0,1.0
2013-08-14,36.0,36.61,35.99,36.56,2454900,18.1487005446588,18.4562201927766,18.1436592389519,18.4310136642424,4869571.77912164,0.0,1.0
2013-08-15,35.05,35.73,35.01,35.72,2570800,17.6697765025081,18.0125852905738,17.6496112796807,18.007543984867,5099472.53646417,0.0,1.0
2013-08-16,34.78,34.97,34.63,34.93,2536800,17.5336612484231,17.6294460568533,17.4580416628204,17.6092808340259,5032029.69134213,0.0,1.0
2013-08-19,34.91,35.0857,34.75,34.77,2715900,17.5991982226122,17.6877739638815,17.5185373313026,17.5286199427163,5387294.79608801,0.0,1.0
2013-08-20,35.0,35.27,34.91,34.92,2063900,17.6445699739738,17.7806852280588,17.5991982226122,17.604239528319,4093979.060218,0.0,1.0
2013-08-21,34.51,35.02,34.5,35.02,1797000,17.3975459943382,17.6546525853875,17.3925046886313,17.6546525853875,3564552.72600985,0.0,1.0
2013-08-22,34.59,34.8,34.35,34.45,2098700,17.437876439993,17.5437438598368,17.3168851030286,17.3672981600971,4163008.79581351,0.0,1.0
2013-08-23,35.08,35.14,34.59,34.69,2006300,17.6849004196286,17.7151482538697,17.437876439993,17.4882894970615,3979722.94612887,0.0,1.0
2013-08-26,34.51,35.15,34.505,35.09,2967100,17.3975459943382,17.7201895595766,17.3950253414848,17.6899417253355,5885578.4047545,0.0,1.0
2013-08-27,34.37,34.64,34.3,34.31,2149500,17.3269677144423,17.4630829685272,17.2916785744943,17.2967198802012,4263776.34087823,0.0,1.0
2013-08-28,33.94,34.28,33.83,34.26,2441100,17.1101915690478,17.2815959630807,17.0547372062724,17.271513351667,4842197.91845444,0.0,1.0
2013-08-29,34.04,34.28,33.72,33.86,3081300,17.1606046261163,17.2815959630807,16.9992828434971,17.069861123393,6112107.01984092,0.0,1.0
2013-08-30,33.82,34.17,33.74,34.06,3187700,17.0496959005656,17.2261416003053,17.0093654549108,17.17068723753,6323163.45281112,0.0,1.0
2013-09-03,33.9,34.25,33.78,34.15,2807100,17.0900263462204,17.2664720459601,17.0295306777382,17.2160589888916,5568200.31006246,0.0,1.0
2013-09-04,33.86,34.07,33.725,33.83,3158100,17.069861123393,17.1757285432368,17.0018034963505,17.0547372062724,6264448.5052931,0.0,1.0
2013-09-05,33.82,34.0,33.77,33.86,1677200,17.0496959005656,17.1404394032889,17.0244893720313,17.069861123393,3326915.87760919,0.0,1.0
2013-09-06,33.7,34.02,33.47,33.94,2485800,16.9892002320834,17.1505220147026,16.8732502008258,17.1101915690478,4930865.42365903,0.0,1.0
2013-09-09,33.56,33.99,33.51,33.79,4558500,16.9186219521875,17.135398097582,16.8934154236532,17.034571983445,9042300.27908508,0.0,1.0
2013-09-10,31.54,32.53,30.64,32.53,19108700,15.9002781994038,16.399367464382,15.4465606857874,16.399367464382,37904267.48776,0.0,1.0
2013-09-11,31.89,31.89,31.1,31.79,13293700,16.0767238991436,16.0767238991436,15.6784607483025,16.0263108420751,26369557.3587964,0.0,1.0
2013-09-12,31.77,31.96,31.7,31.92,8167700,16.0162282306614,16.1120130390915,15.9809390907134,16.0918478162641,16201556.6501005,0.0,1.0
2013-09-13,31.88,32.13,31.82,31.88,5129500,16.0716825934367,16.197715236108,16.0414347591956,16.0716825934367,10174943.3545173,0.0,1.0
2013-09-16,32.09,32.35,32.01,32.2,4170800,16.1775500132806,16.3086239616587,16.1372195676258,16.2330043760559,8273253.48338446,0.0,1.0
2013-09-17,31.85,32.075,31.78,31.83,5603800,16.0565586763162,16.1699880547203,16.0212695363682,16.0464760649025,11115771.0439699,0.0,1.0
2013-09-18,32.07,32.07,31.573,31.83,6596500,16.1674674018669,16.1674674018669,15.9169145082364,16.0464760649025,13084903.7602248,0.0,1.0
2013-09-19,30.8,31.84,30.27,31.78,15822300,15.527221577097,16.0515173706093,15.2600323746339,16.0212695363682,31385321.4227855,0.0,1.0
2013-09-20,31.0,31.02,30.7,30.95,7673300,15.628047691234,15.6381303026477,15.4768085200285,15.6028411626997,15220858.3375021,0.0,1.0
2013-09-23,30.77,31.02,30.6,30.97,4364800,15.5120976599764,15.6381303026477,15.42639546296,15.6129237741134,8658074.42319857,0.0,1.0
2013-09-24,30.71,30.9,30.505,30.76,4532700,15.4818498257353,15.5776346341655,15.3785030587449,15.5070563542696,8991123.06131602,0.0,1.0
2013-09-25,30.45,30.83,30.44,30.8,5946400,15.3507758773572,15.5423454942175,15.3457345716504,15.527221577097,11795356.8892293,0.0,1.0
2013-09-26,30.48,30.54,30.24,30.5,3369300,15.3658997944778,15.3961476287189,15.2449084575134,15.3759824058915,6683387.59028658,0.0,1.0
2013-09-27,30.27,30.33,30.025,30.28,3490700,15.2600323746339,15.290280208875,15.1365203848161,15.2650736803408,6924198.21963418,0.0,1.0
2013-09-30,30.34,30.37,29.87,30.19,6347100,15.2953215145819,15.3104454317024,15.0583801463599,15.2197019289791,12590190.6551236,0.0,1.0
2013-10-01,30.51,30.54,30.16,30.29,5820800,15.3810237115983,15.3961476287189,15.2045780118586,15.2701149860476,11546215.084896,0.0,1.0
2013-10-02,30.62,30.71,30.19,30.31,6270200,15.4364780743737,15.4818498257353,15.2197019289791,15.2801975974613,12437650.8083622,0.0,1.0
2013-10-03,30.4,30.665,30.33,30.55,4885000,15.325569348823,15.4591639500545,15.290280208875,15.4011889344257,9689949.953566,0.0,1.0
2013-10-04,30.37,30.44,30.195,30.34,2774100,15.3104454317024,15.3457345716504,15.2222225818326,15.2953215145819,5502741.07803225,0.0,1.0
2013-10-07,30.34,30.56,30.1,30.15,2582100,15.2953215145819,15.4062302401326,15.1743301776175,15.1995367061517,5121887.3644018,0.0,1.0
2013-10-08,30.09,30.4,30.09,30.4,2768900,15.1692888719106,15.325569348823,15.1692888719106,15.325569348823,5492426.28995476,0.0,1.0
2013-10-09,30.19,30.37,29.99,30.17,3428100,15.2197019289791,15.3104454317024,15.1188758148421,15.2096193175654,6800024.04008592,0.0,1.0
2013-10-10,30.78,30.8,30.4,30.42,3390200,15.5171389656833,15.527221577097,15.325569348823,15.3356519602367,6724845.10390572,0.0,1.0
2013-10-11,30.85,30.91,30.6236,30.68,2579600,15.5524281056312,15.5826759398723,15.4382929444281,15.4667259086148,5116928.33167225,0.0,1.0
2013-10-14,30.76,30.83,30.6,30.67,1537100,15.5070563542696,15.5423454942175,15.42639546296,15.4616846029079,3049011.68344448,0.0,1.0
2013-10-15,30.77,30.97,30.59,30.69,2641600,15.5120976599764,15.6129237741134,15.4213541572531,15.4717672143216,5239912.34336541,0.0,1.0
2013-10-16,31.2,31.23,30.9,30.99,3206800,15.728873805371,15.7439977224915,15.5776346341655,15.6230063855271,6361050.46286498,0.0,1.0
2013-10-17,31.33,31.41,31.02,31.09,2448700,15.79441077956,15.8347412252148,15.6381303026477,15.6734194425956,4857273.37795232,0.0,1.0
2013-10-18,31.17,31.4,31.03,31.34,3677000,15.7137498882504,15.8296999195079,15.6431716083545,15.7994520852668,7293745.3386412,0.0,1.0
2013-10-21,31.17,31.19,30.8342,31.16,2615000,15.7137498882504,15.7238324996641,15.5444628426144,15.7087085825436,5187148.23512285,0.0,1.0
2013-10-22,31.82,31.87,31.16,31.19,4061500,16.0414347591956,16.0666412877299,15.7087085825436,15.7238324996641,8056444.572448,0.0,1.0
2013-10-23,31.6,31.87,31.57,31.76,2957500,15.9305260336449,16.0666412877299,15.9154021165244,16.0111869249545,5866535.71907299,0.0,1.0
2013-10-24,31.57,31.75,31.385,31.68,2102400,15.9154021165244,16.0061456192477,15.8221379609477,15.9708564792997,4170348.16425326,0.0,1.0
2013-10-25,31.72,31.765,31.45,31.6,3405300,15.9910217021271,16.013707577808,15.8549064480422,15.9305260336449,6754797.66159231,0.0,1.0
2013-10-28,32.2,32.26,31.7,31.75,6858800,16.2330043760559,16.263252210297,15.9809390907134,16.0061456192477,13605205.4742106,0.0,1.0
2013-10-29,32.24,32.25,31.86,32.1,3910500,16.3792022415546,16.3842826392722,16.1861471282856,16.3080766735081,7697232.02270161,0.25,1.0
2013-10-30,32.08,32.3,31.9411,32.3,3086700,16.2979158780729,16.4096846278602,16.2273491537754,16.4096846278602,6075705.43011715,0.0,1.0
2013-10-31,31.81,32.22,31.8,32.08,2446400,16.1607451396976,16.3690414461194,16.15566474198,16.2979158780729,4815371.0319236,0.0,1.0
2013-11-01,31.8,31.9072,31.6,31.85,2904600,16.15566474198,16.2101266055127,16.0540567876279,16.181066730568,5717268.92549268,0.0,1.0
2013-11-04,31.65,31.93,31.46,31.81,2284300,16.0794587762159,16.2217099123088,15.9829312195815,16.1607451396976,4496301.52396301,0.0,1.0
2013-11-05,32.56,32.7,31.53,31.65,5417100,16.5417749685179,16.6129005365643,16.0184940036047,16.0794587762159,10662747.8813903,0.0,1.0
2013-11-06,32.89,32.96,32.5,32.63,4164600,16.7094280931988,16.744990877222,16.5112925822123,16.5773377525411,8197389.71531599,0.0,1.0
2013-11-07,32.36,33.0,32.27,32.97,3243700,16.4401670141658,16.7653124680924,16.3944434347074,16.7500712749396,6384736.35392847,0.0,1.0
2013-11-08,32.64,32.64,31.977,32.35,3220100,16.5824181502587,16.5824181502587,16.2455877815816,16.4350866164482,6338283.29786511,0.0,1.0
2013-11-11,32.41,32.83,32.25,32.64,3346800,16.4655690027538,16.6789457068932,16.3842826392722,16.5824181502587,6587673.22173068,0.0,1.0
2013-11-12,32.33,32.46,32.0501,32.38,2549700,16.424925821013,16.4909709913418,16.2827254888973,16.450327809601,5018701.56969245,0.0,1.0
2013-11-13,32.81,32.84,32.23,32.28,2863300,16.668784911458,16.6840261046108,16.374121843837,16.399523832425,5635976.0773818,0.0,1.0
2013-11-14,33.06,33.185,32.72,32.81,2535900,16.7957948543981,16.8592998258681,16.6230613319995,16.668784911458,4991538.34199438,0.0,1.0
2013-11-15,33.0,33.05,32.72,33.02,2558700,16.7653124680924,16.7907144566805,16.6230613319995,16.7754732635277,5036416.7181912,0.0,1.0
2013-11-18,32.59,33.08,32.5,33.08,2743000,16.5570161616707,16.8059556498333,16.5112925822123,16.8059556498333,5399183.59244868,0.0,1.0
2013-11-19,32.56,32.65,32.265,32.5,2301400,16.5417749685179,16.5874985479763,16.3919032358486,16.5112925822123,4529960.3061106,0.0,1.0
2013-11-20,32.27,32.63,32.13,32.57,2769600,16.3944434347074,16.5773377525411,16.3233178666609,16.5468553662355,5451541.69801161,0.0,1.0
2013-11-21,32.18,32.3,32.06,32.24,2732500,16.3487198552489,16.4096846278602,16.2877550826377,16.3792022415546,5378515.91920016,0.0,1.0
2013-11-22,32.68,32.785,32.12,32.12,2960800,16.6027397411291,16.656083917164,16.3182374689433,16.3182374689433,5827890.18611815,0.0,1.0
2013-11-25,32.62,32.94,32.54,32.71,2205100,16.5722573548235,16.7348300817868,16.5316141730827,16.6179809342819,4340408.21717411,0.0,1.0
2013-11-26,32.45,32.84,32.31,32.7,5737000,16.4858905936242,16.6840261046108,16.4147650255778,16.6129005365643,11292422.9930289,0.0,1.0
2013-11-27,32.81,32.93,32.44,32.48,2330100,16.668784911458,16.7297496840692,16.4808101959066,16.5011317867771,4586451.94632324,0.0,1.0
2013-11-29,32.99,33.21,32.75,32.89,1798300,16.7602320703748,16.8720008201621,16.6383025251524,16.7094280931988,3539683.50503116,0.0,1.0
2013-12-02,32.89,33.09,32.67,33.0,2636100,16.7094280931988,16.8110360475509,16.5976593434115,16.7653124680924,5188766.99528034,0.0,1.0
2013-12-03,32.94,33.08,32.61,32.74,2963800,16.7348300817868,16.8059556498333,16.5671769571059,16.6332221274348,5833795.23561772,0.0,1.0
2013-12-04,32.88,33.0001,32.46,32.75,2914900,16.7043476954812,16.7653632720696,16.4909709913418,16.6383025251524,5737542.92877457,0.0,1.0
2013-12-05,32.64,32.91,32.47,32.74,1853100,16.5824181502587,16.719588888634,16.4960513890594,16.6332221274348,3647549.07589014,0.0,1.0
2013-12-06,33.07,33.14,32.805,32.86,2561400,16.8008752521157,16.8364380361389,16.6662447125992,16.694186900046,5041731.2627408,0.0,1.0
2013-12-09,33.12,33.47,32.97,33.15,3049800,16.8262772407037,17.0040911608198,16.7500712749396,16.8415184338565,6003073.32127232,0.0,1.0
2013-12-10,32.51,33.06,32.39,33.04,2634800,16.5163729799299,16.7957948543981,16.4554082073186,16.7856340589629,5186208.14049717,0.0,1.0
2013-12-11,32.52,32.64,32.315,32.58,2733700,16.5214533776475,16.5824181502587,16.4173052244366,16.5519357639531,5380877.93899997,0.0,1.0
2013-12-12,32.15,32.53,32.0,32.52,2827400,16.3334786620961,16.5265337753651,16.2572726963321,16.5214533776475,5565312.31837019,0.0,1.0
2013-12-13,31.67,32.11,31.53,32.11,3993400,16.0896195716511,16.3131570712257,16.0184940036047,16.3131570712257,7860408.22387336,0.0,1.0
2013-12-16,31.77,31.85,31.45,31.69,2973200,16.1404235488272,16.181066730568,15.9778508218639,16.0997803670864,5852297.72404972,0.0,1.0
2013-12-17,31.48,31.73,31.22,31.66,4221900,15.9930920150167,16.1201019579568,15.861001674359,16.0845391739335,8310176.16075794,0.0,1.0
2013-12-18,31.79,31.795,31.03,31.51,5236600,16.1505843442624,16.1531245431212,15.7644741177245,16.0083332081695,10307460.736499,0.0,1.0
2013-12-19,33.47,33.9,32.85,33.05,9165600,17.0040911608198,17.2225482626768,16.6891065023284,16.7907144566805,18041107.2311147,0.0,1.0
2013-12-20,33.54,33.92,33.4,33.46,4579500,17.0396539448431,17.232709058112,16.9685283767966,16.9990107631022,9014058.06110778,0.0,1.0
2013-12-23,33.31,33.74,33.24,33.73,2420900,16.9228047973382,17.1412618991951,16.8872420133149,17.1361815014775,4765178.11117717,0.0,1.0
2013-12-24,33.49,33.61,33.31,33.36,921900,17.014251956255,17.0752167288663,16.9228047973382,16.9482067859262,1814621.71122072,0.0,1.0
2013-12-26,33.42,33.579,33.32,33.48,1543000,16.9786891722318,17.0594674959417,16.9278851950558,17.0091715585374,3037163.79261696,0.0,1.0
2013-12-27,33.55,33.72,33.29,33.4,1386200,17.0447343425607,17.1311011037599,16.912644001903,16.9685283767966,2728526.53877227,0.0,1.0
2013-12-30,33.68,33.7,33.47,33.57,1228100,17.1107795128895,17.1209403083247,17.0040911608198,17.0548951379959,2417330.43014445,0.0,1.0
2013-12-31,33.7,33.825,33.45,33.7,1698000,17.1209403083247,17.1844452797948,16.9939303653846,17.1209403083247,3342258.01676189,0.0,1.0
2014-01-02,33.57,33.73,33.46,33.66,1904000,17.0548951379959,17.1361815014775,16.9990107631022,17.1006187174543,3747738.08239966,0.0,1.0
2014-01-03,33.49,33.67,33.42,33.54,1403900,17.014251956255,17.1056991151719,16.9786891722318,17.0396539448431,2763366.3308198,0.0,1.0
2014-01-06,33.33,33.665,33.25,33.6,1710400,16.9329655927734,17.1031589163131,16.8923224110325,17.0701363311487,3366665.55469348,0.0,1.0
2014-01-07,33.9,33.93,33.4,33.4,3518800,17.2225482626768,17.2377894558296,16.9685283767966,16.9685283767966,6926229.39303988,0.0,1.0
2014-01-08,33.62,33.72,33.4,33.67,2927100,17.0802971265839,17.1311011037599,16.9685283767966,17.1056991151719,5761556.79673952,0.0,1.0
2014-01-09,33.75,33.765,33.37,33.59,2340500,17.1463422969127,17.1539628934891,16.9532871836438,17.0650559334311,4606922.78458846,0.0,1.0
2014-01-10,33.86,33.94,33.7,33.83,2135000,17.2022266718064,17.2428698535472,17.1209403083247,17.1869854786536,4202426.89386727,0.0,1.0
2014-01-13,33.57,33.985,33.51,33.71,2162900,17.0548951379959,17.2657316432764,17.0244127516902,17.1260207060423,4257343.85421335,0.0,1.0
2014-01-14,33.88,33.91,33.58,33.58,2255300,17.2123874672416,17.2276286603944,17.0599755357135,17.0599755357135,4439219.3788004,0.0,1.0
2014-01-15,33.76,34.18,33.67,33.93,2467000,17.1514226946303,17.3647993987697,17.1056991151719,17.2377894558296,4855919.03848739,0.0,1.0
2014-01-16,34.05,34.08,33.52,33.74,2608100,17.2987542284408,17.3139954215937,17.0294931494078,17.1412618991951,5133653.19995094,0.0,1.0
2014-01-17,33.42,33.93,33.36,33.9,1862700,16.9786891722318,17.2377894558296,16.9482067859262,17.2225482626768,3666445.23428879,0.0,1.0
2014-01-21,33.56,33.63,33.25,33.62,2005900,17.0498147402783,17.0853775243015,16.8923224110325,17.0802971265839,3948312.93040203,0.0,1.0
2014-01-22,33.65,33.78,33.45,33.52,1945300,17.0955383197367,17.1615834900655,16.9939303653846,17.0294931494078,3829030.93051054,0.0,1.0
2014-01-23,33.26,33.54,33.08,33.49,2617900,16.8974028087501,17.0396539448431,16.8059556498333,17.014251956255,5152943.02831623,0.0,1.0
2014-01-24,32.75,33.17,32.75,33.09,2632400,16.6383025251524,16.8516792292917,16.6383025251524,16.8110360475509,5181484.10089751,0.0,1.0
2014-01-27,32.99,33.09,32.675,32.81,3131100,16.7602320703748,16.8110360475509,16.6001995422703,16.668784911458,6163100.16271094,0.0,1.0
2014-01-28,32.79,32.94,32.455,32.89,5947400,16.6586241160228,16.7348300817868,16.488430792483,16.7094280931988,11706563.7979326,0.0,1.0
2014-01-29,31.86,32.41,31.625,32.36,5246900,16.3131570712257,16.5947715216078,16.1928308969715,16.5691702079367,10247325.7181383,0.25,1.0
2014-01-30,31.8,32.15,31.69,32.0,2414300,16.2824354948204,16.4616446905181,16.226112604744,16.3848407495048,4715187.72633386,0.0,1.0
2014-01-31,31.79,32.075,31.4501,31.58,2873200,16.2773152320862,16.4232427200114,16.10327750175,16.1697897146675,5611430.79787203,0.0,1.0
2014-02-03,30.7,31.79,30.65,31.75,3711900,15.7192065940562,16.2773152320862,15.6936052803851,16.2568341811493,7249432.68085103,0.0,1.0
2014-02-04,30.82,30.92,30.55,30.76,2894600,15.7806497468668,15.831852374209,15.6424026530429,15.7499281704615,5653225.52816386,0.0,1.0
2014-02-05,30.72,30.845,30.505,30.69,2696200,15.7294471195246,15.7934504037024,15.6193614707389,15.7140863313219,5265745.41181352,0.0,1.0
2014-02-06,30.7,30.8,30.35,30.8,4731400,15.7192065940562,15.7704092213984,15.5399973983585,15.7704092213984,9240541.44405252,0.0,1.0
2014-02-07,30.85,31.05,30.71,30.81,3860100,15.7960105350695,15.8984157897539,15.7243268567904,15.7755294841326,7538870.95324579,0.0,1.0
2014-02-10,31.05,31.1,30.74,30.93,3912900,15.8984157897539,15.924017103425,15.739687644993,15.8369726369432,7641990.66162936,0.0,1.0
2014-02-11,29.08,29.6,28.6,29.02,15397000,14.8897240311125,15.1559776932919,14.6439514198699,14.8590024547072,30070722.5375316,0.0,1.0
2014-02-12,28.97,29.14,28.91,29.14,6946300,14.8334011410361,14.9204456075178,14.8026795646307,14.9204456075178,13566296.029256,0.0,1.0
2014-02-13,29.0,29.06,28.8,28.9,3733600,14.8487619292387,14.879483505644,14.7463566745543,14.7975593018965,7291813.31857687,0.0,1.0
2014-02-14,29.36,29.47,28.95,28.97,5152500,15.0330913876707,15.0894142777471,14.8231606155676,14.8334011410361,10062960.178907,0.0,1.0
2014-02-18,29.19,29.37,28.97,29.36,4035100,14.9460469211889,15.0382116504049,14.8334011410361,15.0330913876707,7880650.28974435,0.0,1.0
2014-02-19,28.94,29.19,28.87,29.16,2821100,14.8180403528334,14.9460469211889,14.7821985136939,14.9306861329862,5509678.20683447,0.0,1.0
2014-02-20,28.56,28.96,28.55,28.94,8794400,14.623470368933,14.8282808783018,14.6183501061988,14.8180403528334,17175681.1251587,0.0,1.0
2014-02-21,28.5,28.64,28.32,28.54,8652200,14.5927487925277,14.6644324708068,14.5005840633117,14.6132298434646,16897961.0014439,0.0,1.0
2014-02-24,28.54,28.65,28.37,28.53,5072200,14.6132298434646,14.669552733541,14.5261853769828,14.6081095807304,9906132.28907369,0.0,1.0
2014-02-25,28.43,28.64,28.35,28.59,4099900,14.5569069533882,14.6644324708068,14.5159448515144,14.6388311571357,8007206.29548779,0.0,1.0
2014-02-26,28.33,28.57,28.32,28.43,4586200,14.505704326046,14.6285906316673,14.5005840633117,14.5569069533882,8956962.24599773,0.0,1.0
2014-02-27,28.26,28.43,28.09,28.36,4321500,14.4698624869064,14.5569069533882,14.3828180204247,14.5210651142486,8439996.58673397,0.0,1.0
2014-02-28,28.4,28.56,28.26,28.3,3645900,14.5415461651855,14.623470368933,14.4698624869064,14.4903435378433,7120533.0453716,0.0,1.0
2014-03-03,28.38,28.51,28.27,28.32,4548400,14.5313056397171,14.5978690552619,14.4749827496406,14.5005840633117,8883137.90931405,0.0,1.0
2014-03-04,28.75,28.78,28.54,28.67,5046200,14.7207553608832,14.7361161490859,14.6132298434646,14.6797932590095,9855353.64479393,0.0,1.0
2014-03-05,28.98,29.13,28.76,28.78,4652800,14.8385214037703,14.9153253447836,14.7258756236174,14.7361161490859,9087033.69634519,0.0,1.0
2014-03-06,29.14,29.26,28.98,29.0,3384100,14.9204456075178,14.9818887603284,14.8385214037703,14.8487619292387,6609231.15796978,0.0,1.0
2014-03-07,29.47,29.57,29.17,29.23,3650500,15.0894142777471,15.1406169050893,14.9358063957205,14.9665279721258,7129516.95935954,0.0,1.0
2014-03-10,29.43,29.4799,29.17,29.39,3284300,15.0689332268102,15.094483337854,14.9358063957205,15.0484521758733,6414319.28492661,0.0,1.0
2014-03-11,29.41,29.56,29.37,29.48,2905700,15.0586927013418,15.1354966423551,15.0382116504049,15.0945345404813,5674904.10322175,0.0,1.0
2014-03-12,29.82,29.9,29.26,29.36,3255400,15.2686234734448,15.3095855753185,14.9818887603284,15.0330913876707,6357876.86878484,0.0,1.0
2014-03-13,29.47,29.98,29.41,29.89,3208700,15.0894142777471,15.3505476771923,15.0586927013418,15.3044653125843,6266670.61155923,0.0,1.0
2014-03-14,29.42,29.6,29.28,29.34,2880200,15.063812964076,15.1559776932919,14.9921292857969,15.0228508622022,5625101.97133197,0.0,1.0
2014-03-17,29.56,29.6078,29.42,29.54,1966700,15.1354966423551,15.1599714982246,15.063812964076,15.1252561168866,3841013.83480959,0.0,1.0
2014-03-18,29.81,29.87,29.51,29.54,2499600,15.2635032107106,15.2942247871159,15.109895328684,15.1252561168866,4881780.74006714,0.0,1.0
2014-03-19,29.59,29.96,29.51,29.87,3280200,15.1508574305577,15.3403071517239,15.109895328684,15.2942247871159,6406311.88332865,0.0,1.0
2014-03-20,29.99,30.25,29.65,30.25,970811,15.3556679399265,15.4887947710163,15.181579006963,15.4887947710163,1896017.93968849,0.0,1.0
2014-03-21,30.07,30.13,29.83,30.13,2217672,15.3966300418003,15.4273516182056,15.273743736179,15.4273516182056,4331168.36989366,0.0,1.0
2014-03-24,30.11,30.34,29.95,30.04,4035800,15.4171110927372,15.5348771356242,15.3351868889896,15.3812692535976,7882017.40709033,0.0,1.0
2014-03-25,30.25,30.33,29.98,30.27,4297000,15.4887947710163,15.52975687289,15.3505476771923,15.4990352964847,8392147.47962414,0.0,1.0
2014-03-26,30.25,30.41,30.21,30.29,4200200,15.4887947710163,15.5707189747638,15.4683137200794,15.5092758219531,8203094.68092095,0.0,1.0
2014-03-27,30.45,30.49,30.2301,30.28,3303100,15.5912000257007,15.6116810766375,15.4786054481752,15.5041555592189,6451036.15079044,0.0,1.0
2014-03-28,30.69,30.72,30.4504,30.51,2193700,15.7140863313219,15.7294471195246,15.59140483621,15.621921602106,4284350.45986772,0.0,1.0
2014-03-31,31.03,31.03,30.64,30.86,3174900,15.8881752642854,15.8881752642854,15.6884850176508,15.8011307978037,6200658.37399554,0.0,1.0
2014-04-01,30.82,31.05,30.55,31.01,2894300,15.7806497468668,15.8984157897539,15.6424026530429,15.877934738817,5652639.62072987,0.0,1.0
2014-04-02,31.12,31.3,30.76,30.82,2795300,15.9342576288934,16.0264223581094,15.7499281704615,15.7806497468668,5459290.16751069,0.0,1.0
2014-04-03,31.48,31.51,31.02,31.02,3406700,16.1185870873253,16.133947875528,15.8830550015512,15.8830550015512,6653369.51799761,0.0,1.0
2014-04-04,30.98,31.58,30.94,31.49,2968900,15.8625739506143,16.1697897146675,15.8420928996774,16.1237073500596,5798335.26931725,0.0,1.0
2014-04-07,31.08,31.24,31.0,31.04,2951200,15.9137765779565,15.9957007817041,15.8728144760828,15.8932955270197,5763766.7307114,0.0,1.0
2014-04-08,31.21,31.26,30.99,31.08,2852500,15.9803399935014,16.0059413071725,15.8676942133485,15.9137765779565,5571003.18492621,0.0,1.0
2014-04-09,31.1,31.34,30.87,31.3,3035300,15.924017103425,16.0469034090463,15.8062510605379,16.0264223581094,5928016.11470868,0.0,1.0
2014-04-10,30.64,31.32,30.64,31.13,2685300,15.6884850176508,16.0366628835778,15.6884850176508,15.9393778916276,5244457.44171162,0.0,1.0
2014-04-11,30.5,30.8,30.35,30.6,2367300,15.6168013393718,15.7704092213984,15.5399973983585,15.668003966714,4623395.56167425,0.0,1.0
2014-04-14,30.83,30.95,30.56,30.7,2207500,15.785770009601,15.8472131624117,15.6475229157771,15.7192065940562,4311302.2018316,0.0,1.0
2014-04-15,30.87,30.93,30.6,30.9,2046300,15.8062510605379,15.8369726369432,15.668003966714,15.8216118487406,3996474.60729694,0.0,1.0
2014-04-16,31.2,31.2,31.0,31.0,1740900,15.9752197307672,15.9752197307672,15.8728144760828,15.8728144760828,3400020.83948748,0.0,1.0
2014-04-17,31.34,31.37,31.11,31.13,1834600,16.0469034090463,16.0622641972489,15.9291373661592,15.9393778916276,3583019.26137269,0.0,1.0
2014-04-21,31.22,31.4,31.11,31.31,1444800,15.9854602562356,16.0776249854516,15.9291373661592,16.0315426208436,2821730.20213195,0.0,1.0
2014-04-22,31.27,31.46,31.18,31.25,1982500,16.0110615699067,16.1083465618569,15.9649792052987,16.0008210444383,3871871.62633347,0.0,1.0
2014-04-23,31.16,31.42,31.11,31.3,1330000,15.9547386798303,16.08786551092,15.9291373661592,16.0264223581094,2597522.95738891,0.0,1.0
2014-04-24,31.06,31.19,30.965,31.15,2029500,15.9035360524881,15.970099468033,15.854893556513,15.9496184170961,3963663.79099307,0.0,1.0
2014-04-25,31.0,31.16,30.9,31.08,1833100,15.8728144760828,15.9547386798303,15.8216118487406,15.9137765779565,3580089.72420271,0.0,1.0
2014-04-28,30.7,31.0,30.68,30.87,3165200,15.8472131624117,16.0020719229564,15.836889245042,15.9349664600537,6131780.96389107,0.25,1.0
2014-04-29,30.48,30.848,30.47,30.71,1744600,15.7336500713455,15.9236101509471,15.7284881126607,15.8523751210965,3379724.84190711,0.0,1.0
2014-04-30,30.51,30.57,30.42,30.48,2497400,15.7491359474,15.7801076995089,15.7026783192366,15.7336500713455,4838085.99116062,0.0,1.0
2014-05-01,30.44,30.51,30.25,30.43,1864100,15.7130022366062,15.7491359474,15.6149250215946,15.7078402779214,3611226.11360716,0.0,1.0
2014-05-02,30.61,30.69,30.4,30.48,1548800,15.8007555342482,15.8420512037268,15.6923544018669,15.7336500713455,3000411.46116344,0.0,1.0
2014-05-05,30.35,30.48,30.07,30.47,2076100,15.6665446084428,15.7336500713455,15.5220097652677,15.7284881126607,4021922.93034698,0.0,1.0
2014-05-06,30.19,30.34,30.13,30.3,1817600,15.5839532694856,15.661382649758,15.5529815173767,15.6407348150187,3521144.02880337,0.0,1.0
2014-05-07,30.83,30.84,30.23,30.31,2308600,15.9143186253144,15.9194805839992,15.6046011042249,15.6458967737035,4472333.3543659,0.0,1.0
2014-05-08,30.5,30.86,30.42,30.76,1615600,15.7439739887152,15.9298045013689,15.7026783192366,15.8781849145206,3129819.70341919,0.0,1.0
2014-05-09,30.77,30.79,30.42,30.5,1863200,15.8833468732054,15.8936707905751,15.7026783192366,15.7439739887152,3609482.58938515,0.0,1.0
2014-05-12,30.95,30.98,30.73,30.9,2343000,15.9762621295323,15.9917480055868,15.8626990384661,15.9504523361082,4538974.72462934,0.0,1.0
2014-05-13,31.19,31.29,30.92,31.0,1938000,16.1001491379681,16.1517687248163,15.9607762534778,16.0020719229564,3754388.82472542,0.0,1.0
2014-05-14,31.47,31.5,31.15,31.23,2316200,16.2446839811432,16.2601698571976,16.0795013032288,16.1207969727074,4487056.44779619,0.0,1.0
2014-05-15,31.11,31.35,31.0,31.35,2662900,16.0588534684895,16.1827404769253,16.0020719229564,16.1827404769253,5158700.72309665,0.0,1.0
2014-05-16,31.44,31.55,31.08,31.12,2588600,16.2291981050887,16.2859796506218,16.043367592435,16.0640154271743,5014763.11232416,0.0,1.0
2014-05-19,31.37,31.42,31.17,31.29,1481500,16.1930643942949,16.218874187719,16.0898252205984,16.1517687248163,2870034.5943399,0.0,1.0
2014-05-20,31.26,31.41,31.2,31.3,1433400,16.1362828487619,16.2137122290342,16.1053110966529,16.1569306835011,2776852.9109192,0.0,1.0
2014-05-21,31.42,31.53,31.25,31.31,1444500,16.218874187719,16.2756557332521,16.131120890077,16.162092642186,2798356.37632399,0.0,1.0
2014-05-22,31.59,31.59,31.3,31.42,2052800,16.3066274853611,16.3066274853611,16.1569306835011,16.218874187719,3976785.0254883,0.0,1.0
2014-05-23,31.61,31.77,31.48,31.6,1427500,16.3169514027307,16.3995427416879,16.249845939828,16.3117894440459,2765423.14101937,0.0,1.0
2014-05-27,31.56,31.66,31.42,31.65,2790000,16.2911416093066,16.3427611961548,16.218874187719,16.33759923747,5404925.088227,0.0,1.0
2014-05-28,31.58,31.795,31.48,31.63,1857500,16.3014655266762,16.4124476384,16.249845939828,16.3272753201004,3598440.26931243,0.0,1.0
2014-05-29,32.17,32.3,31.57,31.64,3139800,16.6060210890809,16.6731265519836,16.2963035679914,16.3324372787852,6082574.83584772,0.0,1.0
2014-05-30,32.3,32.33,32.015,32.1,2452500,16.6731265519836,16.6886124280381,16.5260107294661,16.5698873782871,4751103.50497374,0.0,1.0
2014-06-02,32.13,32.31,32.04,32.31,3402600,16.5853732543416,16.6782885106684,16.5389156261782,16.6782885106684,6591683.90867426,0.0,1.0
2014-06-03,32.19,32.25,31.96,32.1,2420100,16.6163450064505,16.6473167585595,16.4976199566996,16.5698873782871,4688336.63298143,0.0,1.0
2014-06-04,32.37,32.48,32.1,32.13,2822800,16.7092602627774,16.7660418083105,16.5698873782871,16.5853732543416,5468466.85987354,0.0,1.0
2014-06-05,32.48,32.59,32.32,32.41,1940800,16.7660418083105,16.8228233538435,16.6834504693533,16.7299080975167,3759813.122305,0.0,1.0
2014-06-06,32.7,32.7,32.34,32.46,2018900,16.8796048993766,16.8796048993766,16.6937743867229,16.7557178909408,3911112.27979265,0.0,1.0
2014-06-09,32.55,32.7712,32.47,32.63,2664000,16.8021755191042,16.9163580452126,16.7608798496256,16.8434711885828,5160831.69714579,0.0,1.0
2014-06-10,32.47,32.64,32.23,32.64,2204600,16.7608798496256,16.8486331472677,16.6369928411898,16.8486331472677,4270859.44426712,0.0,1.0
2014-06-11,32.23,32.42,32.07,32.39,2169700,16.6369928411898,16.7350700562015,16.5544015022326,16.719584180147,4203249.4494359,0.0,1.0
2014-06-12,32.23,32.255,32.06,32.19,2301400,16.6369928411898,16.6498977379019,16.5492395435478,16.6163450064505,4458385.16058984,0.0,1.0
2014-06-13,32.5,32.5,32.09,32.21,2609100,16.7763657256801,16.7763657256801,16.5647254196023,16.6266689238202,5054476.71960325,0.0,1.0
2014-06-16,32.79,32.79,32.22,32.43,2477400,16.92606252754,16.92606252754,16.631830882505,16.7402320148863,4799341.00844932,0.0,1.0
2014-06-17,32.85,32.85,32.6,32.67,4446500,16.957034279649,16.957034279649,16.8279853125284,16.8641190233221,8613978.2812908,0.0,1.0
2014-06-18,30.47,31.35,30.18,31.34,16821200,15.7284881126607,16.1827404769253,15.5787913108008,16.1775785182404,32586855.1591699,0.0,1.0
2014-06-19,29.38,30.2895,29.17,30.12,15359000,15.1658346160148,15.6353147583996,15.0574334836335,15.5478195586918,29754209.4731465,0.0,1.0
2014-06-20,28.81,29.2,28.67,29.14,14740600,14.8716029709798,15.072919359688,14.7993355493923,15.041947607579,28556214.6077129,0.0,1.0
2014-06-23,28.83,29.09,28.71,28.81,7742700,14.8819268883495,15.0161378141549,14.8199833841316,14.8716029709798,14999538.8819409,0.0,1.0
2014-06-24,28.82,28.88,28.69,28.8,6570000,14.8767649296646,14.9077366817736,14.8096594667619,14.866441012295,12727726.8206636,0.0,1.0
2014-06-25,28.73,28.82,28.6,28.77,7183300,14.8303073015012,14.8767649296646,14.7632018385985,14.8509551362405,13915841.7155058,0.0,1.0
2014-06-26,28.97,29.29,28.7,29.13,8293900,14.954194309937,15.1193769878514,14.8148214254467,15.0367856488942,16067350.6054645,0.0,1.0
2014-06-27,29.63,29.66,28.93,28.95,11449100,15.2948835831354,15.3103694591899,14.9335464751977,14.9438703925674,22179759.078,0.0,1.0
2014-06-30,29.68,29.78,29.18,29.41,6822600,15.3206933765596,15.3723129634078,15.0625954423183,15.1813204920693,13217075.9523073,0.0,1.0
2014-07-01,30.09,30.13,29.62,29.73,5855800,15.5323336826374,15.5529815173767,15.2897216244506,15.3465031699837,11344143.4880429,0.0,1.0
2014-07-02,30.52,30.54,30.0,30.09,8437300,15.7542979060848,15.7646218234545,15.4858760544739,15.5323336826374,16345152.1315046,0.0,1.0
2014-07-03,31.07,31.245,30.51,30.52,6877500,16.0382056337502,16.1285399107346,15.7491359474,15.7542979060848,13323430.9298499,0.0,1.0
2014-07-07,31.05,31.11,30.92,30.98,5719300,16.0278817163805,16.0588534684895,15.9607762534778,15.9917480055868,11079708.9810383,0.0,1.0
2014-07-08,30.64,31.09,30.62,30.93,4681900,15.8162414103027,16.0485295511198,15.8059174929331,15.9659382121626,9070006.72780288,0.0,1.0
2014-07-09,30.56,30.82,30.52,30.75,4620900,15.7749457408241,15.9091566666296,15.7542979060848,15.8730229558358,8951834.5305334,0.0,1.0
2014-07-10,30.51,30.66,30.3,30.4,3517600,15.7491359474,15.8265653276724,15.6407348150187,15.6923544018669,6814467.55926427,0.0,1.0
2014-07-11,30.59,30.71,30.4429,30.53,2937600,15.7904316168786,15.8523751210965,15.7144992046248,15.7594598647697,5690863.06063643,0.0,1.0
2014-07-14,30.89,30.94,30.47,30.67,7031000,15.9452903774233,15.9711001708475,15.7284881126607,15.8317272863572,13620798.6721592,0.0,1.0
2014-07-15,30.95,31.06,30.78,30.81,6830500,15.9762621295323,16.0330436750654,15.8885088318903,15.9039947079447,13232380.2204783,0.0,1.0
2014-07-16,30.88,31.025,30.78,30.95,3438000,15.9401284187385,16.0149768196685,15.8885088318903,15.9762621295323,6660262.52807328,0.0,1.0
2014-07-17,30.51,30.78,30.485,30.74,2972200,15.7491359474,15.8885088318903,15.7362310506879,15.867860997151,5757891.88072699,0.0,1.0
2014-07-18,30.67,30.835,30.43,30.56,3184400,15.8317272863572,15.9168996046568,15.7078402779214,15.7749457408241,6168976.14729393,0.0,1.0
2014-07-21,30.65,30.83,30.48,30.69,4147600,15.8214033689875,15.9143186253144,15.7336500713455,15.8420512037268,8034934.51467039,0.0,1.0
2014-07-22,30.62,30.81,30.48,30.65,2769400,15.8059174929331,15.9039947079447,15.7336500713455,15.8214033689875,5365017.75603435,0.0,1.0
2014-07-23,31.08,31.14,30.57,30.69,6364100,16.043367592435,16.074339344544,15.7801076995089,15.8420512037268,12328847.2236507,0.0,1.0
2014-07-24,31.02,31.05,30.58,30.87,5229700,16.1414448074467,16.1570554890786,15.9124881435113,16.0633913992869,10050233.7885614,0.25,1.0
2014-07-25,31.08,31.13,30.83,30.88,3964600,16.1726661707106,16.1986839734305,16.0425771571109,16.0685949598309,7619013.8780677,0.0,1.0
2014-07-28,30.94,31.14,30.91,31.06,3507000,16.0998163230948,16.2038875339745,16.0842056414628,16.1622590496226,6739616.01936725,0.0,1.0
2014-07-29,30.63,31.1,30.62,30.96,4201400,15.9385059462312,16.1830732917986,15.9333023856872,16.1102234441828,8074086.89585674,0.0,1.0
2014-07-30,30.51,30.745,30.36,30.73,5475400,15.8760632197034,15.998346892487,15.7980098115436,15.9905415516711,10522410.4797386,0.0,1.0
2014-07-31,30.13,30.32,30.0,30.32,4225300,15.6783279190319,15.7771955693676,15.61068163196,15.7771955693676,8120016.98506769,0.0,1.0
2014-08-01,30.39,30.41,29.91,30.08,1554508,15.8136204931755,15.8240276142635,15.5638495870642,15.6523101163119,2987392.93385645,0.0,1.0
2014-08-04,30.63,30.665,30.17,30.24,802300,15.9385059462312,15.9567184081351,15.6991421612078,15.7355670850157,1541828.89430805,0.0,1.0
2014-08-05,30.5,30.75,30.43,30.55,4452800,15.8708596591594,16.000948672759,15.8344347353515,15.8968774618793,8557217.62504661,0.0,1.0
2014-08-06,30.78,30.95,30.43,30.45,3625800,16.016559354391,16.1050198836388,15.8344347353515,15.8448418564394,6967921.23268371,0.0,1.0
2014-08-07,30.8,31.1,30.68,30.95,3181500,16.026966475479,16.1830732917986,15.9645237489511,16.1050198836388,6114082.7960128,0.0,1.0
2014-08-08,30.96,30.97,30.66,30.83,2419000,16.1102234441828,16.1154270047267,15.9541166278632,16.0425771571109,4648739.99168786,0.0,1.0
2014-08-11,31.43,31.45,30.89,30.94,4791500,16.3547907897501,16.3651979108381,16.0737985203749,16.0998163230948,9208118.09432514,0.0,1.0
2014-08-12,31.43,31.49,31.22,31.34,2742100,16.3547907897501,16.3860121530141,16.2455160183264,16.3079587448543,5269660.98851069,0.0,1.0
2014-08-13,31.45,31.47,31.3,31.43,2740800,16.3651979108381,16.3756050319261,16.2871445026783,16.3547907897501,5267162.69913937,0.0,1.0
2014-08-14,31.87,31.89,31.48,31.5,2362200,16.5837474536855,16.5941545747735,16.3808085924701,16.391215713558,4539583.96377228,0.0,1.0
2014-08-15,31.78,32.04,31.585,31.93,2864100,16.5369154087897,16.6722079829333,16.4354459781819,16.6149688169495,5504115.83720266,0.0,1.0
2014-08-18,31.89,31.92,31.74,31.89,2094900,16.5941545747735,16.6097652564055,16.5161011666137,16.5941545747735,4025897.23381023,0.0,1.0
2014-08-19,31.89,32.04,31.86,31.93,2142700,16.5941545747735,16.6722079829333,16.5785438931416,16.6149688169495,4117757.41223217,0.0,1.0
2014-08-20,32.02,32.115,31.8012,31.86,2103200,16.6618008618453,16.7112346870132,16.5479469571429,16.5785438931416,4041847.85056551,0.0,1.0
2014-08-21,32.15,32.32,32.08,32.1,2449100,16.7294471489172,16.8179076781649,16.6930222251093,16.7034293461972,4706584.99943893,0.0,1.0
2014-08-22,31.85,32.25,31.83,32.18,1687600,16.5733403325976,16.781482754357,16.5629332115096,16.7450578305491,3243163.95616885,0.0,1.0
2014-08-25,32.11,32.13,31.93,31.94,1231200,16.7086329067412,16.7190400278292,16.6149688169495,16.6201723774934,2366072.21073424,0.0,1.0
2014-08-26,31.87,32.22,31.86,32.1,1548200,16.5837474536855,16.7658720727251,16.5785438931416,16.7034293461972,2975270.46512244,0.0,1.0
2014-08-27,32.13,32.17,31.935,31.95,1817100,16.7190400278292,16.7398542700051,16.6175705972215,16.6253759380374,3492032.01277224,0.0,1.0
2014-08-28,32.13,32.15,31.93,32.0,1681700,16.7190400278292,16.7294471489172,16.6149688169495,16.6513937407574,3231825.56594523,0.0,1.0
2014-08-29,32.2,32.22,32.05,32.12,1681700,16.7554649516371,16.7658720727251,16.6774115434773,16.7138364672852,3231825.56594523,0.0,1.0
2014-09-02,32.11,32.25,31.92,32.19,2154500,16.7086329067412,16.781482754357,16.6097652564055,16.7502613910931,4140434.19267943,0.0,1.0
2014-09-03,32.42,32.5,32.17,32.25,2845700,16.8699432836048,16.9115717679567,16.7398542700051,16.781482754357,5468755.43379339,0.0,1.0
2014-09-04,32.45,32.61,32.36,32.38,2444200,16.8855539652368,16.9688109339406,16.8387219203409,16.8491290414289,4697168.37027015,0.0,1.0
2014-09-05,32.51,32.51,32.23,32.4,1474700,16.9167753285007,16.9167753285007,16.7710756332691,16.8595361625168,2834021.02759078,0.0,1.0
2014-09-08,32.67,32.88,32.48,32.51,2288600,17.0000322972045,17.1093070686282,16.9011646468687,16.9167753285007,4398142.35013512,0.0,1.0
2014-09-09,32.49,32.68,32.465,32.58,2081300,16.9063682074127,17.0052358577485,16.8933593060528,16.9532002523086,3999761.28346424,0.0,1.0
2014-09-10,32.46,32.52,32.21,32.5,2150900,16.8907575257808,16.9219788890447,16.7606685121811,16.9115717679567,4133515.85288195,0.0,1.0
2014-09-11,32.5,32.65,32.35,32.44,2187300,16.9115717679567,16.9896251761165,16.8335183597969,16.8803504046928,4203467.95527858,0.0,1.0
2014-09-12,32.34,32.55,32.2,32.53,1734800,16.8283147992529,16.9375895706766,16.7554649516371,16.9271824495887,3333871.07795789,0.0,1.0
2014-09-15,32.35,32.375,32.14,32.33,3597600,16.8335183597969,16.8465272611569,16.7242435883732,16.8231112387089,6913727.57093688,0.0,1.0
2014-09-16,32.37,32.46,32.24,32.34,2809200,16.8439254808849,16.8907575257808,16.7762791938131,16.8283147992529,5398611.15529126,0.0,1.0
2014-09-17,32.01,32.33,31.67,32.26,4518500,16.6565973013014,16.8231112387089,16.4796762428058,16.786686314901,8683477.3263504,0.0,1.0
2014-09-18,33.48,33.48,33.48,33.48,9811400,17.4215207012674,17.4215207012674,17.4215207012674,17.4215207012674,18855166.4135785,0.0,1.0
2014-09-19,33.61,33.95,33.53,33.64,5974200,17.4891669883392,17.6660880468348,17.4475385039873,17.5047776699712,11480984.893899,0.0,1.0
2014-09-22,33.53,33.685,33.42,33.51,2950115,17.4475385039873,17.5281936924191,17.3902993380035,17.4371313828994,5669416.1143358,0.0,1.0
2014-09-23,33.14,33.5,33.105,33.5,4341725,17.2445996427719,17.4319278223554,17.2263871808679,17.4319278223554,8343758.01587887,0.0,1.0
2014-09-24,33.5,33.51,33.1379,33.14,1984026,17.4319278223554,17.4371313828994,17.2435068950576,17.2445996427719,3812823.89861452,0.0,1.0
2014-09-25,32.85,33.42,32.84,33.42,2608499,17.0936963869962,17.3902993380035,17.0884928264523,17.3902993380035,5012911.78982136,0.0,1.0
2014-09-26,33.24,33.36,32.94,32.94,1734812,17.2966352482117,17.3590779747396,17.1405284318921,17.1405284318921,3333894.13909055,0.0,1.0
2014-09-29,32.98,33.09,32.86,33.0,2229799,17.1613426740681,17.2185818400519,17.0988999475402,17.171749795156,4285140.87834875,0.0,1.0
2014-09-30,33.04,33.23,32.9,33.07,2709023,17.192564037332,17.2914316876677,17.1197141897162,17.2081747189639,5206094.89809932,0.0,1.0
2014-10-01,33.08,33.22,32.88,33.05,3435021,17.2133782795079,17.2862281271237,17.1093070686282,17.197767597876,6601289.58040005,0.0,1.0
2014-10-02,32.77,33.0,32.41,32.95,3194104,17.0520679026443,17.171749795156,16.8647397230608,17.1457319924361,6138304.67234818,0.0,1.0
2014-10-03,33.33,33.37,32.73,32.86,6333667,17.3434672931076,17.3642815352835,17.0312536604684,17.0988999475402,12171794.5750036,0.0,1.0
2014-10-06,33.69,33.73,33.25,33.35,3543335,17.5307954726911,17.5516097148671,17.3018388087557,17.3538744141956,6809443.20729532,0.0,1.0
2014-10-07,33.29,33.98,33.29,33.61,3883318,17.3226530509317,17.6816987284667,17.3226530509317,17.4891669883392,7462809.29600717,0.0,1.0
2014-10-08,33.86,33.87,33.32,33.36,2997674,17.6192560019389,17.6244595624829,17.3382637325636,17.3590779747396,5760813.14834351,0.0,1.0
2014-10-09,33.85,34.64,33.59,33.75,5334263,17.6140524413949,18.0251337243699,17.4787598672513,17.562016835955,10251178.88974,0.0,1.0
2014-10-10,33.5,34.17,33.48,33.82,3117525,17.4319278223554,17.7805663788025,17.4215207012674,17.5984417597629,5991138.13252862,0.0,1.0
2014-10-13,33.15,33.59,33.12,33.45,2560755,17.2498032033158,17.4787598672513,17.2341925216839,17.4059100196354,4921159.23001849,0.0,1.0
2014-10-14,33.58,33.735,33.25,33.27,3231952,17.4735563067073,17.5542114951391,17.3018388087557,17.3122459298437,6211039.48475221,0.0,1.0
2014-10-15,33.62,33.715,32.84,33.34,6242252,17.4943705488832,17.5438043740511,17.0884928264523,17.3486708536516,11996116.7881743,0.0,1.0
2014-10-16,33.29,33.62,33.0099,33.25,4533009,17.3226530509317,17.4943705488832,17.1769013200946,17.3018388087557,8711360.15749525,0.0,1.0
2014-10-17,33.65,33.69,33.07,33.44,4657098,17.5099812305152,17.5307954726911,17.2081747189639,17.4007064590915,8949829.56503084,0.0,1.0
2014-10-20,34.27,34.34,33.53,33.53,6484630,17.8326019842423,17.8690269080503,17.4475385039873,17.4475385039873,12461909.3891273,0.0,1.0
2014-10-21,34.04,34.3,33.86,34.27,4097157,17.7129200917307,17.8482126658743,17.6192560019389,17.8326019842423,7873756.75821574,0.0,1.0
2014-10-22,34.16,34.49,34.0,34.03,2261685,17.7753628182585,17.9470803162101,17.6921058495547,17.7077165311867,4346418.15134378,0.0,1.0
2014-10-23,34.02,34.25,33.86,34.23,2192620,17.7025129706427,17.8221948631544,17.6192560019389,17.8117877420664,4213691.72409039,0.0,1.0
2014-10-24,34.2,34.23,33.98,34.07,1710247,17.7961770604344,17.8117877420664,17.6816987284667,17.7285307733626,3286686.07877811,0.0,1.0
2014-10-27,34.06,34.24,33.97,34.15,1473257,17.7233272128186,17.8169913026104,17.6764951679227,17.7701592577145,2831247.92638864,0.0,1.0
2014-10-28,34.32,34.4,34.1,34.17,2510704,17.8586197869623,17.9002482713142,17.7441414549946,17.7805663788025,4824973.16746205,0.0,1.0
2014-10-29,33.57,34.06,33.2,34.06,4220846,17.5984417597629,17.8553150532477,17.4044762116214,17.8553150532477,8051496.95377968,0.25,1.0
2014-10-30,33.93,34.055,33.4,33.6,3508320,17.7871649957926,17.8526938971917,17.5093224538601,17.6141686960987,6692314.24053003,0.0,1.0
2014-10-31,34.35,34.3747,34.15,34.29,3275138,18.0073421044938,18.0202906154103,17.9024958622551,17.9758882318222,6247506.69183571,0.0,1.0
2014-11-03,34.45,34.48,34.17,34.22,2538140,18.0597652256132,18.075492161949,17.912980486479,17.9391920470387,4841642.28646727,0.0,1.0
2014-11-04,34.35,34.52,34.31,34.48,2805906,18.0073421044938,18.0964614103967,17.9863728560461,18.075492161949,5352420.72598528,0.0,1.0
2014-11-05,34.37,34.63,34.145,34.63,2964483,18.0178267287177,18.154126843628,17.8998747061992,18.154126843628,5654915.11512894,0.0,1.0
2014-11-06,34.75,34.75,34.36,34.39,3816540,18.2170345889712,18.2170345889712,18.0125844166057,18.0283113529415,7280260.92019897,0.0,1.0
2014-11-07,34.62,34.92,34.23,34.5,4221433,18.148884531516,18.3061538948741,17.9444343591506,18.0859767861728,8052616.6887124,0.0,1.0
2014-11-10,34.53,34.745,34.39,34.63,2327838,18.1017037225086,18.2144134329152,18.0283113529415,18.154126843628,4440479.60193112,0.0,1.0
2014-11-11,34.2,34.43,34.11,34.43,1991677,17.9287074228148,18.0492806013893,17.8815266138074,18.0492806013893,3799233.92097532,0.0,1.0
2014-11-12,34.65,34.7,34.07,34.2,2955603,18.1646114678518,18.1908230284115,17.8605573653597,17.9287074228148,5637976.02449415,0.0,1.0
2014-11-13,34.73,34.94,34.58,34.67,1991414,18.2065499647473,18.3166385190979,18.1279152830683,18.1750960920757,3798732.23394413,0.0,1.0
2014-11-14,34.73,34.89,34.59,34.72,1608937,18.2065499647473,18.2904269585383,18.1331575951802,18.2013076526354,3069136.22395211,0.0,1.0
2014-11-17,34.95,34.95,34.7,34.71,1916405,18.3218808312099,18.3218808312099,18.1908230284115,18.1960653405234,3655648.4220718,0.0,1.0
2014-11-18,35.65,35.66,34.753,34.97,4326686,18.6888426790452,18.6940849911572,18.2186072826048,18.3323654554337,8253392.60161616,0.0,1.0
2014-11-19,35.57,35.91,35.4,35.62,3491977,18.6469041821498,18.8251427939555,18.5577848762469,18.6731157427094,6661139.06505202,0.0,1.0
2014-11-20,35.54,35.75,35.45,35.47,2108787,18.631177245814,18.7412658001646,18.5839964368066,18.5944810610304,4022627.71649809,0.0,1.0
2014-11-21,35.51,35.84,35.43,35.75,2049790,18.6154503094782,18.788446609172,18.5735118125827,18.7412658001646,3910087.67931547,0.0,1.0
2014-11-24,35.45,35.74,35.4201,35.62,1771345,18.5839964368066,18.7360234880527,18.5683219235919,18.6731157427094,3378938.45726492,0.0,1.0
2014-11-25,35.51,35.71,35.45,35.5,3566137,18.6154503094782,18.7202965517169,18.5839964368066,18.6102079973662,6802603.36251568,0.0,1.0
2014-11-26,35.85,35.86,35.49,35.49,1527876,18.7936889212839,18.7989312333959,18.6049656852543,18.6049656852543,2914507.8876967,0.0,1.0
2014-11-28,36.52,36.58,35.92,35.98,1305465,19.1449238327835,19.1763777054551,18.8303851060675,18.8618389787391,2490246.61661808,0.0,1.0
2014-12-01,36.41,36.85,36.29,36.35,1823839,19.0872583995522,19.3179201324773,19.024350654209,19.0558045268806,3479073.66264596,0.0,1.0
2014-12-02,36.82,36.93,36.41,36.42,2768289,19.3021931961415,19.3598586293728,19.0872583995522,19.0925007116642,5280664.22008331,0.0,1.0
2014-12-03,36.65,36.89,36.31,36.68,3331923,19.2130738902387,19.3388893809251,19.0348352784329,19.2288008265745,6355827.21680163,0.0,1.0
2014-12-04,36.51,36.79,36.3821,36.63,1851716,19.1396815206716,19.2864662598057,19.0726323487599,19.2025892660148,3532250.58039669,0.0,1.0
2014-12-05,36.99,36.99,36.4,36.4,2708882,19.3913125020444,19.3913125020444,19.0820160874403,19.0820160874403,5167342.0852475,0.0,1.0
2014-12-08,37.04,37.18,36.8,36.88,3127037,19.4175240626041,19.4909164321712,19.2917085719177,19.3336470688131,5964995.8515085,0.0,1.0
2014-12-09,36.98,37.07,36.5069,36.75,1958966,19.3860701899325,19.4332509989399,19.1380564039169,19.265497011358,3736835.88113802,0.0,1.0
2014-12-10,36.8,37.041,36.48,36.98,4052360,19.2917085719177,19.4180482938153,19.1239545843358,19.3860701899325,7730100.5996472,0.0,1.0
2014-12-11,37.29,37.455,36.8,36.94,3170837,19.5485818654024,19.6350800152494,19.2917085719177,19.3651009414848,6048546.77153156,0.0,1.0
2014-12-12,36.73,37.28,36.72,37.0,2587451,19.2550123871341,19.5433395532905,19.2497700750222,19.3965548141564,4935705.74348227,0.0,1.0
2014-12-15,36.66,37.05,36.42,36.97,2416919,19.2183162023506,19.422766374716,19.0925007116642,19.3808278778206,4610406.5313049,0.0,1.0
2014-12-16,36.55,37.22,36.44,36.57,2478043,19.1606507691193,19.5118856806189,19.102985335888,19.1711353933432,4727003.93850783,0.0,1.0
2014-12-17,37.1,37.1,36.46,36.68,3043615,19.4489779352757,19.4489779352757,19.1134699601119,19.2288008265745,5805863.7773039,0.0,1.0
2014-12-18,36.58,36.6,35.0701,35.6,6396419,19.1763777054551,19.186862329679,18.3848409996742,18.6626311184856,12201522.6553156,0.0,1.0
2014-12-19,36.86,37.15,36.51,36.53,6688060,19.3231624445893,19.4751894958354,19.1396815206716,19.1501661448955,12757843.9764672,0.0,1.0
2014-12-22,36.86,37.14,36.5,36.84,2578699,19.3231624445893,19.4699471837234,19.1344392085597,19.3126778203654,4919010.81991966,0.0,1.0
2014-12-23,36.93,37.12,36.84,36.94,2376321,19.3598586293728,19.4594625594996,19.3126778203654,19.3651009414848,4532963.60319771,0.0,1.0
2014-12-24,36.86,37.08,36.82,36.91,1195926,19.3231624445893,19.4384933110518,19.3021931961415,19.3493740051489,2281294.92190567,0.0,1.0
2014-12-26,36.86,37.09,36.8,36.94,830396,19.3231624445893,19.4437356231638,19.2917085719177,19.3651009414848,1584026.25076366,0.0,1.0
2014-12-29,36.93,37.05,36.73,36.76,1174725,19.3598586293728,19.422766374716,19.2550123871341,19.2707393234699,2240852.84301508,0.0,1.0
2014-12-30,36.81,37.17,36.79,36.94,1434923,19.2969508840296,19.4856741200592,19.2864662598057,19.3651009414848,2737194.90438845,0.0,1.0
2014-12-31,36.28,36.99,36.24,36.96,1894085,19.0191083420971,19.3913125020444,18.9981390936494,19.3755855657086,3613071.78885459,0.0,1.0
2015-01-02,35.82,36.29,35.81,36.22,3993636,18.7779619849481,19.024350654209,18.7727196728362,18.9876544694255,7618081.3250483,0.0,1.0
2015-01-05,35.43,36.01,35.42,35.71,4202717,18.5735118125827,18.8775659150749,18.5682695004708,18.7202965517169,8016914.88462217,0.0,1.0
2015-01-06,35.08,35.65,34.91,35.57,4071498,18.390030888665,18.6888426790452,18.3009115827621,18.6469041821498,7766607.39205362,0.0,1.0
2015-01-07,35.91,35.95,35.25,35.26,2431289,18.8251427939555,18.8461120424033,18.4791501945679,18.4843925066798,4637818.10027137,0.0,1.0
2015-01-08,36.69,36.7,36.05,36.1,3238544,19.2340431386864,19.2392854507983,18.8985351635226,18.9247467240823,6177701.61495619,0.0,1.0
2015-01-09,36.24,36.74,36.12,36.69,2209306,18.9981390936494,19.2602546992461,18.9352313483062,19.2340431386864,4214373.26284045,0.0,1.0
2015-01-12,35.68,36.2,35.61,35.91,2051370,18.7045696153811,18.9771698452016,18.6678734305975,18.8251427939555,3913101.6166131,0.0,1.0
2015-01-13,35.82,36.18,35.54,35.87,2388162,18.7779619849481,18.9666852209778,18.631177245814,18.8041735455078,4555550.96493271,0.0,1.0
2015-01-14,35.51,35.67,35.24,35.58,2490540,18.6154503094782,18.6993273032691,18.4739078824559,18.6521464942617,4750842.6564879,0.0,1.0
2015-01-15,36.34,36.65,35.555,35.6,6039111,19.0505622147687,19.2130738902387,18.6390407139819,18.6626311184856,11519937.9034528,0.0,1.0
2015-01-16,36.23,36.56,36.03,36.28,3021128,18.9928967815374,19.1658930812313,18.8880505392987,19.0191083420971,5762968.58235966,0.0,1.0
2015-01-20,36.27,36.41,35.905,36.28,503539,19.0138660299852,19.0872583995522,18.8225216378996,19.0191083420971,960528.463869387,0.0,1.0
2015-01-21,36.24,36.44,35.99,36.21,514753,18.9981390936494,19.102985335888,18.867081290851,18.9824121573136,981919.788461586,0.0,1.0
2015-01-22,37.17,37.18,36.22,36.37,2878739,19.4856741200592,19.4909164321712,18.9876544694255,19.0662891511045,5491353.69762999,0.0,1.0
2015-01-23,36.76,37.04,36.72,36.98,1941291,19.2707393234699,19.4175240626041,19.2497700750222,19.3860701899325,3703119.84206481,0.0,1.0
2015-01-26,36.94,36.96,36.54,36.72,2496273,19.3651009414848,19.3755855657086,19.1554084570074,19.2497700750222,4761778.67074571,0.0,1.0
2015-01-27,36.66,36.77,36.43,36.57,1959285,19.2183162023506,19.2759816355819,19.0977430237761,19.1711353933432,3737444.39126331,0.0,1.0
2015-01-28,36.53,36.855,36.39,36.56,4098987,19.2812239476938,19.4527650860185,19.2073293034924,19.2970585143084,7765896.78726851,0.25,1.0
2015-01-29,36.47,36.5597,36.09,36.42,3033579,19.2495548144646,19.2969001686422,19.0489836373466,19.223163870107,5747386.22250455,0.0,1.0
2015-01-30,35.43,36.31,35.37,36.19,3135141,18.7006231718257,19.1651037925202,18.6689540385965,19.1017655260618,5939804.49792442,0.0,1.0
2015-02-02,35.75,35.78,34.965,35.42,2617839,18.8695252157146,18.8853597823292,18.4551873892996,18.6953449829541,4959729.67947598,0.0,1.0
2015-02-03,35.98,36.14,35.66,35.85,2017237,18.9909235597597,19.0753745817042,18.8220215158708,18.9223071044299,3821835.57485281,0.0,1.0
2015-02-04,36.26,36.51,35.93,35.98,2381215,19.1387128481625,19.2706675699507,18.9645326154021,18.9909235597597,4511424.38809775,0.0,1.0
2015-02-05,36.45,36.47,36.0301,36.26,1774401,19.2389984367216,19.2495548144646,19.0173672860061,19.1387128481625,3361761.09493053,0.0,1.0
2015-02-06,36.44,36.71,36.123,36.4,1546837,19.23372024785,19.3762313473813,19.0664016606226,19.2126074923639,2930620.78233673,0.0,1.0
2015-02-09,36.16,36.5,36.09,36.24,1449929,19.0859309594472,19.2653893810792,19.0489836373466,19.1281564704195,2747019.92537851,0.0,1.0
2015-02-10,36.43,36.48,36.01,36.25,2042439,19.2284420589785,19.2548330033362,19.0067581263743,19.133434659291,3869583.01363042,0.0,1.0
2015-02-11,36.17,36.68,35.87,36.48,1980923,19.0912091483188,19.3603967807667,18.9328634821729,19.2548330033362,3753035.46010912,0.0,1.0
2015-02-12,36.42,36.42,35.96,36.01,1741570,19.223163870107,19.223163870107,18.9803671820167,19.0067581263743,3299559.83461358,0.0,1.0
2015-02-13,34.83,35.4,34.56,35.36,6902799,18.383931839534,18.6847886052111,18.2414207400027,18.663675849725,13077968.9170178,0.0,1.0
2015-02-17,33.76,34.62,33.64,34.62,7358526,17.8191656302804,18.2730898732319,17.7558273638221,18.2730898732319,13941384.4011781,0.0,1.0
2015-02-18,33.57,33.89,33.45,33.65,6943795,17.7188800417214,17.8877820856103,17.655541775263,17.7611055526936,13155639.4987227,0.0,1.0
2015-02-19,34.47,34.61,33.62,33.67,4992537,18.1939170401589,18.2678116843603,17.745270986079,17.7716619304366,9458807.02930241,0.0,1.0
2015-02-20,34.52,34.59,34.08,34.44,2769299,18.2203079845166,18.2572553066173,17.9880676741693,18.1780824735443,5246684.17028057,0.0,1.0
2015-02-23,34.53,34.67,34.38,34.56,1859664,18.2255861733881,18.2994808175895,18.1464133403152,18.2414207400027,3523299.45984188,0.0,1.0
2015-02-24,34.71,34.79,34.29,34.4,2830999,18.3205935730756,18.3628190840478,18.0989096404714,18.1569697180582,5363580.32822753,0.0,1.0
2015-02-25,34.74,34.86,34.54,34.74,2088558,18.3364281396902,18.3997664061485,18.2308643622596,18.3364281396902,3956959.57616454,0.0,1.0
2015-02-26,34.67,34.89,34.64,34.79,1610960,18.2994808175895,18.4156009727631,18.2836462509749,18.3628190840478,3052107.5300844,0.0,1.0
2015-02-27,34.98,35.07,34.66,34.69,2841434,18.4631046726069,18.5106083724506,18.294202628718,18.3100371953326,5383350.36725793,0.0,1.0
2015-03-02,35.1,35.125,34.74,34.82,1633643,18.5264429390652,18.539638411244,18.3364281396902,18.3786536506624,3095082.49849139,0.0,1.0
2015-03-03,34.96,35.09,34.67,35.02,2071951,18.4525482948638,18.5211647501937,18.2994808175895,18.484217428093,3925496.1321609,0.0,1.0
2015-03-04,34.52,35.58,34.31,34.83,4231299,18.2203079845166,18.7797960048986,18.1094660182145,18.383931839534,8016573.68273488,0.0,1.0
2015-03-05,34.86,34.92,34.36,34.65,1927744,18.3997664061485,18.4314355393777,18.1358569625721,18.2889244398464,3652283.09733019,0.0,1.0
2015-03-06,34.26,34.62,34.07,34.62,2578164,18.0830750738568,18.2730898732319,17.9827894852978,18.2730898732319,4884561.85019649,0.0,1.0
2015-03-09,34.34,34.45,34.16,34.33,1167221,18.1253005848291,18.1833606624159,18.0302931851415,18.1200223959575,2211404.38209058,0.0,1.0
2015-03-10,33.91,34.34,33.91,34.27,1754803,17.8983384633533,18.1253005848291,17.8983384633533,18.0883532627284,3324630.93442091,0.0,1.0
2015-03-11,33.58,33.9039,33.45,33.86,1785729,17.7241582305929,17.8951187681417,17.655541775263,17.8719475189957,3383223.00217888,0.0,1.0
2015-03-12,34.17,34.21,33.65,33.68,1649514,18.0355713740131,18.0566841294992,17.7611055526936,17.7769401193082,3125151.52479244,0.0,1.0
2015-03-13,33.94,34.11,33.65,34.06,1768587,17.9141730299679,18.0039022407839,17.7611055526936,17.9775112964263,3350745.95291589,0.0,1.0
2015-03-16,34.43,34.44,34.01,34.07,1741691,18.1728042846728,18.1780824735443,17.9511203520686,17.9827894852978,3299789.07991523,0.0,1.0
2015-03-17,34.49,34.6,34.17,34.3,1705347,18.204473417902,18.2625334954888,18.0355713740131,18.1041878293429,3230932.12749345,0.0,1.0
2015-03-18,34.55,34.69,33.86,34.4,2922106,18.2361425511312,18.3100371953326,17.8719475189957,18.1569697180582,5536190.6728316,0.0,1.0
2015-03-19,34.36,34.59,34.3,34.51,1497149,18.1358569625721,18.2572553066173,18.1041878293429,18.215029795645,2836482.43069868,0.0,1.0
2015-03-20,34.96,35.22,34.47,34.52,3134799,18.4525482948638,18.5897812055236,18.1939170401589,18.2203079845166,5939156.54839417,0.0,1.0
2015-03-23,35.05,35.33,34.88,34.92,1487001,18.5000519947076,18.6478412831104,18.4103227838916,18.4314355393777,2817256.13878869,0.0,1.0
2015-03-24,34.63,35.18,34.61,35.12,1504542,18.2783680621034,18.5686684500375,18.2678116843603,18.5369993168083,2850489.12917034,0.0,1.0
2015-03-25,34.94,35.27,34.77,34.92,4436980,18.4419919171208,18.6161721498812,18.3522627063048,18.4314355393777,8406254.69833756,0.0,1.0
2015-03-26,34.75,35.55,33.92,35.53,5306461,18.3417063285617,18.763961438284,17.9036166522249,18.753405060541,10053564.0712366,0.0,1.0
2015-03-27,36.76,36.865,34.76,34.85,6659174,19.402622291739,19.45804327489,18.3469845174333,18.394488217277,12616399.6061617,0.0,1.0
2015-03-30,36.9,36.98,36.31,36.74,4046914,19.4765169359404,19.5187424469126,19.1651037925202,19.3920659139959,7667239.84022196,0.0,1.0
2015-03-31,36.53,37.12,36.51,36.85,3964808,19.2812239476938,19.592637091114,19.2706675699507,19.4501259915827,7511682.6936354,0.0,1.0
2015-04-01,36.86,36.93,35.94,36.51,4478842,19.4554041804542,19.4923515025549,18.9698108042736,19.2706675699507,8485565.99435015,0.0,1.0
2015-04-02,37.82,37.92,36.788,36.99,5023418,19.962110312121,20.0148922008363,19.4174012205792,19.5240206357841,9517313.84054323,0.0,1.0
2015-04-06,38.04,38.41,37.53,37.62,4106300,20.0782304672946,20.2735234555412,19.8090428348467,19.8565465346904,7779751.9185986,0.0,1.0
2015-04-07,37.96,38.26,37.87,38.06,3582132,20.0360049563224,20.1943506224682,19.9885012564786,20.0887868450377,6786668.85022365,0.0,1.0
2015-04-08,37.92,38.08,37.73,37.8,2233357,20.0148922008363,20.0993432227807,19.9146066122772,19.9515539343779,4231294.20784297,0.0,1.0
2015-04-09,37.89,38.07,37.59,37.92,3692369,19.9990576342217,20.0940650339092,19.8407119680758,20.0148922008363,6995522.6875591,0.0,1.0
2015-04-10,37.85,38.08,37.78,37.94,2040934,19.9779448787356,20.0993432227807,19.9409975566349,20.0254485785793,3866731.65677936,0.0,1.0
2015-04-13,37.6,37.97,37.57,37.73,1659940,19.8459901569474,20.0412831451939,19.8301555903328,19.9146066122772,3144904.51251943,0.0,1.0
2015-04-14,37.79,37.99,37.5409,37.65,1846128,19.9462757455064,20.051839522937,19.8147960607166,19.872381101305,3497654.29948581,0.0,1.0
2015-04-15,37.57,37.995,37.48,37.82,1945063,19.8301555903328,20.0544786173727,19.782651890489,19.962110312121,3685095.48889392,0.0,1.0
2015-04-16,37.38,37.66,37.36,37.65,1828942,19.7298700017737,19.8776592901765,19.7193136240307,19.872381101305,3465093.88829495,0.0,1.0
2015-04-17,37.3,37.35,36.96,37.23,2233237,19.6876444908015,19.7140354351592,19.5081860691695,19.6506971687008,4231066.8571306,0.0,1.0
2015-04-20,37.65,37.94,37.3,37.38,2347122,19.872381101305,20.0254485785793,19.6876444908015,19.7298700017737,4446832.15612229,0.0,1.0
2015-04-21,37.61,37.89,37.5,37.65,2204323,19.8512683458189,19.9990576342217,19.7932082682321,19.872381101305,4176286.70298346,0.0,1.0
2015-04-22,37.52,37.73,37.27,37.58,2394402,19.8037646459751,19.9146066122772,19.6718099241869,19.8354337792043,4536408.33679866,0.0,1.0
2015-04-23,37.51,37.81,37.4,37.4,1654944,19.7984864571036,19.9568321232495,19.7404263795168,19.7404263795168,3135439.14452749,0.0,1.0
2015-04-24,37.52,37.755,37.38,37.55,1703898,19.8037646459751,19.9278020844561,19.7298700017737,19.8195992125897,3228186.86764151,0.0,1.0
2015-04-27,37.35,37.6595,37.2,37.51,1708054,19.7140354351592,19.877395380733,19.6348626020862,19.7984864571036,3236060.7806468,0.0,1.0
2015-04-28,36.99,37.0956,36.73,36.85,1547671,19.6559753575723,19.7120897397772,19.5178149468405,19.5815812902552,2912516.3848939,0.25,1.0
2015-04-29,36.41,36.98,36.32,36.94,2122095,19.3477713644014,19.6506614956211,19.2999466068404,19.6294060478162,3993507.95989678,0.0,1.0
2015-04-30,36.15,36.37,35.98,36.36,2386510,19.2096109536696,19.3265159165965,19.1192753004989,19.3212020546453,4491102.7458117,0.0,1.0
2015-05-01,36.56,36.58,36.08,36.1,1746335,19.4274792936698,19.4381070175722,19.1724139200111,19.1830416439135,3286376.30414582,0.0,1.0
2015-05-04,37.12,37.24,36.46,36.58,2214138,19.7250555629382,19.7888219063529,19.3743406741575,19.4381070175722,4166720.96551283,0.0,1.0
2015-05-05,37.01,37.18,36.8447,37.15,3597565,19.6666030814748,19.7569387346456,19.5787649434211,19.7409971487919,6770151.41345983,0.0,1.0
2015-05-06,37.2,37.22,36.68,37.17,3381446,19.767566458548,19.7781941824505,19.4912456370844,19.7516248726943,6363443.44478505,0.0,1.0
2015-05-07,37.36,37.56,36.96,37.03,2280521,19.8525882497676,19.958865488792,19.6400337717187,19.6772308053772,4291645.17432619,0.0,1.0
2015-05-08,37.51,37.9601,37.48,37.58,1850368,19.9322961790359,20.1714731054604,19.9163545931822,19.9694932126945,3482152.93695065,0.0,1.0
2015-05-11,37.37,37.6,37.27,37.4,1818066,19.8579021117188,19.9801209365969,19.8047634922066,19.8738436975725,3421364.75634582,0.0,1.0
2015-05-12,37.68,37.74,37.12,37.25,1824099,20.0226318322067,20.054515003914,19.7250555629382,19.7941357683041,3432718.08101887,0.0,1.0
2015-05-13,37.46,37.92,37.38,37.71,1398447,19.9057268692798,20.150164519036,19.86321597367,20.0385734180604,2631696.14272394,0.0,1.0
2015-05-14,37.93,37.94,37.59,37.69,1703717,20.1554783809873,20.1607922429385,19.9748070746457,20.0279456941579,3206174.74755439,0.0,1.0
2015-05-15,38.49,38.52,37.97,37.98,2703980,20.4530546502557,20.4689962361094,20.1767338287921,20.1820476907434,5088540.17063406,0.0,1.0
2015-05-18,38.52,38.77,38.21,38.36,2912996,20.4689962361094,20.60184278489,20.3042665156215,20.3839744448898,5481881.21321028,0.0,1.0
2015-05-19,38.53,38.66,38.38,38.66,2438111,20.4743100980606,20.5433903034265,20.3946021687923,20.5433903034265,4588209.14502503,0.0,1.0
2015-05-20,38.9,38.935,38.34,38.52,3106339,20.6709229902558,20.6895215070851,20.3733467209874,20.4689962361094,5845727.69957887,0.0,1.0
2015-05-21,38.88,38.98,38.71,38.78,3065493,20.6602952663534,20.7134338858656,20.5699596131826,20.6071566468412,5768860.81749773,0.0,1.0
2015-05-22,38.85,38.98,38.65,38.77,2256328,20.6443536804997,20.7134338858656,20.5380764414753,20.60184278489,4246117.08153404,0.0,1.0
2015-05-26,38.44,39.04,38.39,38.85,2564800,20.4264853404996,20.745317057573,20.3999160307435,20.6443536804997,4826621.43567713,0.0,1.0
2015-05-27,38.7,38.74,38.4,38.59,1362373,20.5646457512314,20.5859011990363,20.4052298926947,20.5061932697679,2563809.54662654,0.0,1.0
2015-05-28,38.7,38.76,38.5,38.57,1961867,20.5646457512314,20.5965289229387,20.4583685122069,20.4955655458655,3691979.61484232,0.0,1.0
2015-05-29,38.61,38.79,38.41,38.61,2548710,20.5168209936704,20.6124705087924,20.4105437546459,20.5168209936704,4796342.13947467,0.0,1.0
2015-06-01,38.87,38.88,38.54,38.85,2206248,20.6549814044022,20.6602952663534,20.4796239600118,20.6443536804997,4151873.00733772,0.0,1.0
2015-06-02,38.16,38.89,37.72,38.82,3949576,20.2776972058654,20.6656091283046,20.0438872800116,20.6284120946461,7432590.52691668,0.0,1.0
2015-06-03,38.33,38.65,38.07,38.36,3003841,20.3680328590362,20.5380764414753,20.2298724483044,20.3839744448898,5652839.73797793,0.0,1.0
2015-06-04,37.91,38.24,37.835,38.14,1688498,20.1448506570848,20.3202081014752,20.1049966924506,20.2670694819629,3177534.56054974,0.0,1.0
2015-06-05,37.42,37.9,37.41,37.88,4287333,19.8844714214749,20.1395367951336,19.8791575595237,20.1289090712311,8068205.45839283,0.0,1.0
2015-06-08,37.69,37.845,37.25,37.41,2303764,20.0279456941579,20.1103105544019,19.7941357683041,19.8791575595237,4335385.49015178,0.0,1.0
2015-06-09,37.96,38.17,37.63,37.7,3352091,20.1714199668409,20.2830110678166,19.9960625224506,20.0332595561091,6308201.13651762,0.0,1.0
2015-06-10,38.03,38.25,37.83,38.015,6381515,20.2086170004995,20.3255219634264,20.102339761475,20.2006462075726,12009184.7672704,0.0,1.0
2015-06-11,38.2,38.62,37.98,38.04,2618074,20.2989526536703,20.5221348556216,20.1820476907434,20.2139308624507,4926876.20422214,0.0,1.0
2015-06-12,38.11,38.17,37.84,37.94,2479800,20.2511278961093,20.2830110678166,20.1076536234263,20.1607922429385,4666662.44393018,0.0,1.0
2015-06-15,38.04,38.17,37.77,37.92,3407147,20.2139308624507,20.2830110678166,20.0704565897677,20.150164519036,6411809.39827785,0.0,1.0
2015-06-16,38.62,38.81,37.83,38.13,5139545,20.5221348556216,20.6230982326948,20.102339761475,20.2617556200117,9671958.07338865,0.0,1.0
2015-06-17,38.8,38.92,38.45,38.66,3021938,20.6177843707436,20.6815507141583,20.4317992024508,20.5433903034265,5686895.94825611,0.0,1.0
2015-06-18,39.12,39.37,38.85,38.9,4106593,20.7878279531827,20.9206745019633,20.6443536804997,20.6709229902558,7728076.18582411,0.0,1.0
2015-06-19,43.37,43.615,41.43,41.48,20330156,23.0462192824523,23.1764089002573,22.0153300639152,22.0418993736713,38258720.6566828,0.0,1.0
2015-06-22,43.06,43.84,42.935,43.83,6907359,22.8814895619644,23.2959707941598,22.8150662875742,23.2906569322086,12998755.0738137,0.0,1.0
2015-06-23,43.39,43.495,42.94,42.94,4482727,23.0568470063548,23.1126425568426,22.8177232185498,22.8177232185498,8435911.66113873,0.0,1.0
2015-06-24,43.86,44.155,43.22,43.25,5447456,23.3065985180622,23.4633574456233,22.966511353184,22.9824529390377,10251406.6981862,0.0,1.0
2015-06-25,43.85,44.07,43.85,43.99,3239421,23.301284656111,23.4181896190379,23.301284656111,23.3756787234281,6096170.78828082,0.0,1.0
2015-06-26,44.0,44.04,43.72,43.93,5183711,23.3809925853794,23.4022480331843,23.2322044507451,23.3437955517208,9755072.76550034,0.0,1.0
2015-06-29,43.43,43.9,43.33,43.45,4302269,23.0781024541597,23.3278539658671,23.0249638346475,23.0887301780621,8096313.07604849,0.0,1.0
2015-06-30,43.72,44.31,42.5101,43.1,7301595,23.2322044507451,23.5457223058673,22.5892802932667,22.9027450097693,13740656.168759,0.0,1.0
2015-07-01,44.6,44.64,43.5,43.9,5492534,23.6998243024527,23.7210797502576,23.1152994878182,23.3278539658671,10336237.6561858,0.0,1.0
2015-07-02,44.56,45.02,44.405,44.78,4186070,23.6785688546478,23.9230065044041,23.5962039944039,23.7954738175747,7877641.60684848,0.0,1.0
2015-07-06,44.62,44.95,44.11,44.3,9236040,23.7104520263552,23.8858094707455,23.4394450668428,23.540408443916,17381031.1309932,0.0,1.0
2015-07-07,45.49,45.49,44.45,44.76,5109656,24.1727580161115,24.1727580161115,23.6201163731844,23.7848460936723,9615710.84627896,0.0,1.0
2015-07-08,44.65,45.35,44.59,45.21,4524594,23.7263936122088,24.0983639487944,23.6945104405015,24.0239698814773,8514699.93299132,0.0,1.0
2015-07-09,44.52,45.32,44.48,45.03,3132312,23.6573134068429,24.0824223629407,23.636057959038,23.9283203663553,5894605.52184526,0.0,1.0
2015-07-10,44.83,45.105,44.62,44.78,2820850,23.8220431273308,23.9681743309895,23.7104520263552,23.7954738175747,5308474.37493366,0.0,1.0
2015-07-13,44.72,45.18,44.66,45.0,2812165,23.7635906458674,24.0080282956236,23.7317074741601,23.9123787805016,5292130.32971809,0.0,1.0
2015-07-14,44.72,44.79,44.35,44.49,5150848,23.7635906458674,23.8007876795259,23.5669777536722,23.6413718209893,9693228.85555,0.0,1.0
2015-07-15,44.43,44.76,44.33,44.59,3476592,23.6094886492819,23.7848460936723,23.5563500297697,23.6945104405015,6542495.89453511,0.0,1.0
2015-07-16,44.62,44.93,44.43,44.66,2365156,23.7104520263552,23.8751817468431,23.6094886492819,23.7317074741601,4450917.28334387,0.0,1.0
2015-07-17,44.44,44.63,44.27,44.58,2372463,23.6148025112332,23.7157658883064,23.5244668580624,23.6891965785503,4464668.11102263,0.0,1.0
2015-07-20,44.29,44.5,44.19,44.5,2744994,23.5350945819648,23.6466856829405,23.4819559624526,23.6466856829405,5165723.2069577,0.0,1.0
2015-07-21,44.02,44.41,43.94,44.23,3010910,23.3916203092818,23.5988609253795,23.349109413672,23.5032114102575,5666142.68047981,0.0,1.0
2015-07-22,44.16,44.41,43.75,44.05,5801260,23.4660143765989,23.5988609253795,23.2481460365988,23.4075618951355,10917220.0054337,0.0,1.0
2015-07-23,44.0,44.37,43.92,44.01,1711069,23.3809925853794,23.5776054775746,23.3384816897696,23.3863064473306,3220010.25940526,0.0,1.0
2015-07-24,43.67,44.12,43.55,44.0,1497812,23.205635140989,23.444758928794,23.1418687975743,23.3809925853794,2818688.20407612,0.0,1.0
2015-07-27,43.53,43.65,43.33,43.52,2219748,23.1312410736719,23.1950074170866,23.0249638346475,23.1259272117207,4177278.25896812,0.0,1.0
2015-07-28,43.94,43.99,43.29,43.49,2344650,23.4819559624526,23.5086764403343,23.1345897499903,23.2414716615171,4387365.39514571,0.25,1.0
2015-07-29,44.13,44.26,43.86,43.86,1705130,23.5834937784031,23.6529670208956,23.4392031978418,23.4392031978418,3190680.21078831,0.0,1.0
2015-07-30,44.44,44.51,43.76,43.8,2106281,23.7491607412698,23.7865694103042,23.3857622420784,23.4071386243838,3941323.59706263,0.0,1.0
2015-07-31,44.06,44.5,43.96,44.44,2175295,23.5460851093687,23.7812253147278,23.4926441536053,23.7491607412698,4070464.25148039,0.0,1.0
2015-08-03,44.07,44.185,43.735,44.01,2015355,23.5514292049451,23.612886304073,23.3724020031376,23.519364631487,3771180.68194991,0.0,1.0
2015-08-04,44.17,44.42,43.96,43.99,2162941,23.6048701607085,23.7384725501171,23.4926441536053,23.5086764403343,4047347.14995494,0.0,1.0
2015-08-05,44.75,45.0,44.2,44.26,2782644,23.9148277041364,24.048430093545,23.6209024474375,23.6529670208956,5206950.2879363,0.0,1.0
2015-08-06,44.97,45.03,44.49,44.98,2938285,24.032397806816,24.064462380274,23.7758812191515,24.0377419023923,5498189.46541091,0.0,1.0
2015-08-07,45.15,45.15,44.48,44.83,2677368,24.1285915271901,24.1285915271901,23.7705371235751,23.9575804687471,5009955.30815708,0.0,1.0
2015-08-10,44.99,45.48,44.895,45.35,2946322,24.0430859979686,24.3049466812095,23.9923170899934,24.235473438717,5513228.4928482,0.0,1.0
2015-08-11,44.97,45.035,44.6,44.74,2575545,24.032397806816,24.0671344280622,23.8346662704913,23.9094836085601,4819421.66491397,0.0,1.0
2015-08-12,44.69,44.746,44.09,44.7,2618232,23.8827631306783,23.9126900659059,23.5621173960977,23.8881072262547,4899298.60459479,0.0,1.0
2015-08-13,44.44,44.85,44.335,44.72,2045771,23.7491607412698,23.9682686598998,23.6930477377182,23.8987954174074,3828095.83169881,0.0,1.0
2015-08-14,45.25,45.35,44.3,44.6,2616829,24.1820324829536,24.235473438717,23.674343403201,23.8346662704913,4896673.27729671,0.0,1.0
2015-08-17,45.13,45.25,44.8101,45.05,1120215,24.1179033360375,24.1820324829536,23.9469457185502,24.0751505714267,2096173.21396504,0.0,1.0
2015-08-18,44.84,45.25,44.74,45.11,1436118,23.9629245643235,24.1820324829536,23.9094836085601,24.1072151448848,2687298.49510412,0.0,1.0
2015-08-19,44.53,44.85,44.335,44.65,1464521,23.7972576014569,23.9682686598998,23.6930477377182,23.861386748373,2740446.87090362,0.0,1.0
2015-08-20,43.95,44.45,43.85,44.14,1534135,23.4873000580289,23.7545048368461,23.4338591022655,23.5888378739795,2870710.25973253,0.0,1.0
2015-08-21,42.99,43.83,42.98,43.74,3506839,22.9742668827,23.4231709111128,22.9689227871236,23.3750740509257,6562081.36606631,0.0,1.0
2015-08-24,41.49,42.11,39.86,41.3,5781963,22.1726525462485,22.5039864719818,21.3015649673045,22.071114730298,10819348.0400968,0.0,1.0
2015-08-25,40.34,42.26,40.32,42.26,4568131,21.558081554969,22.5841479056269,21.5473933638163,22.5841479056269,8547996.44718502,0.0,1.0
2015-08-26,41.79,41.9,40.61,41.15,3635740,22.3329754135388,22.3917604648786,21.7023721355303,21.9909532966528,6803284.01328431,0.0,1.0
2015-08-27,41.9,42.19,41.22,42.14,3446430,22.3917604648786,22.5467392365925,22.0283619656872,22.5200187587108,6449042.59432836,0.0,1.0
2015-08-28,41.73,42.115,41.425,41.78,3720875,22.3009108400807,22.5066585197699,22.1379159250022,22.3276313179624,6962590.67010548,0.0,1.0
2015-08-31,41.68,41.99,41.44,41.7,3094419,22.274190362199,22.4398573250656,22.1459320683668,22.2848785533517,5790351.1563267,0.0,1.0
2015-09-01,40.87,41.38,40.6,40.98,4030792,21.8413186205152,22.1138674949087,21.6970280399539,21.900103671855,7542514.80426936,0.0,1.0
2015-09-02,41.1,41.33,40.775,41.21,4047842,21.9642328187711,22.087147017027,21.7905497125399,22.0230178701109,7574419.17378602,0.0,1.0
2015-09-03,41.72,42.07,41.16,41.16,6059585,22.2955667445044,22.4826100896764,21.9962973922291,21.9962973922291,11338840.9945809,0.0,1.0
2015-09-04,41.23,41.46,41.02,41.35,2654086,22.0337060612636,22.1566202595194,21.9214800541603,22.0978352081797,4966389.47055666,0.0,1.0
2015-09-08,41.74,41.95,41.2325,41.89,3305159,22.3062549356571,22.4184809427603,22.0350420851576,22.3864163693022,6184692.90600063,0.0,1.0
2015-09-09,41.13,42.17,41.02,42.05,2278211,21.9802651055001,22.5360510454398,21.9214800541603,22.4719218985237,4263043.14257578,0.0,1.0
2015-09-10,41.15,41.575,40.99,41.18,2422544,21.9909532966528,22.2180773586474,21.9054477674313,22.0069855833818,4533122.51884839,0.0,1.0
2015-09-11,41.67,41.685,40.91,41.05,2080308,22.2688462666227,22.2768624099872,21.8626950028206,21.9375123408894,3892722.29562825,0.0,1.0
2015-09-14,41.34,41.66,41.24,41.62,2141718,22.0924911126033,22.2635021710463,22.0390501568399,22.2421257887409,4007634.16260879,0.0,1.0
2015-09-15,41.86,41.91,41.29,41.5,2753823,22.3703840825732,22.3971045604549,22.0657706347216,22.1779966418248,5153019.74049702,0.0,1.0
2015-09-16,42.48,42.59,41.76,41.95,2292688,22.7017180083065,22.7605030596462,22.3169431268097,22.4184809427603,4290132.85269265,0.0,1.0
2015-09-17,42.75,43.26,42.35,42.55,1986390,22.8460085888677,23.1185574632612,22.632244765814,22.7391266773409,3716980.67825198,0.0,1.0
2015-09-18,42.22,42.885,42.13,42.42,4659035,22.5627715233215,22.9181538791484,22.5146746631345,22.6696534348484,8718098.19536934,0.0,1.0
2015-09-21,42.4,42.69,41.975,42.56,3925348,22.6589652436957,22.8139440154097,22.4318411817011,22.7444707729172,7345205.45885503,0.0,1.0
2015-09-22,39.4,41.76,39.04,41.76,13021650,21.0557365707927,22.3169431268097,20.8633491300444,22.3169431268097,24366424.2414429,0.0,1.0
2015-09-23,39.5,39.82,39.221,39.56,7850487,21.1091775265562,21.2801885849991,20.9600772599762,21.1412421000142,14690019.8318901,0.0,1.0
2015-09-24,41.07,41.22,39.21,39.21,10792472,21.9482005320421,22.0283619656872,20.9541987548422,20.9541987548422,20195132.8261698,0.0,1.0
2015-09-25,41.53,42.36,40.91,41.37,5278994,22.1940289285539,22.6375888613903,21.8626950028206,22.1085233993324,9878180.36669941,0.0,1.0
2015-09-28,40.42,41.41,40.3,41.25,3901465,21.6008343195797,22.1298997816377,21.5367051726636,22.0443942524162,7300515.01561947,0.0,1.0
2015-09-29,40.06,40.53,39.63,40.52,4653942,21.4084468788314,21.6596193709195,21.1786507690486,21.6542752753432,8708568.05144273,0.0,1.0
2015-09-30,40.51,40.7525,40.2,40.49,3388191,21.6489311797668,21.7785254974932,21.4832642169002,21.6382429886141,6340064.37871075,0.0,1.0
2015-10-01,40.91,41.12,40.26,40.48,4217337,21.8626950028206,21.9749210099238,21.5153287903582,21.6328988930378,7891582.28881393,0.0,1.0
2015-10-02,41.83,41.87,40.32,40.58,3493025,22.3543517958441,22.3757281781495,21.5473933638163,21.6863398488012,6536232.27747377,0.0,1.0
2015-10-05,42.36,42.53,41.89,41.99,7464581,22.6375888613903,22.7284384861882,22.3864163693022,22.4398573250656,13967903.255779,0.0,1.0
2015-10-06,41.91,42.5,41.55,42.32,3387761,22.3971045604549,22.7124061994592,22.2047171197065,22.616212479085,6339259.75238275,0.0,1.0
2015-10-07,40.94,42.05,40.65,41.92,4332696,21.8787272895496,22.4719218985237,21.7237485178356,22.4024486560312,8107444.82037244,0.0,1.0
2015-10-08,41.77,41.81,40.63,40.93,2879274,22.3222872223861,22.3436636046915,21.713060326683,21.8733831939733,5387766.66485094,0.0,1.0
2015-10-09,41.76,42.27,41.66,41.78,2666618,22.3169431268097,22.5894920012033,22.2635021710463,22.3276313179624,4989839.64995743,0.0,1.0
2015-10-12,42.04,42.06,41.45,41.78,1663836,22.4665778029474,22.4772659941,22.1512761639431,22.3276313179624,3113409.88616537,0.0,1.0
2015-10-13,41.51,42.165,41.49,41.87,2457192,22.1833407374012,22.5333789976517,22.1726525462485,22.3757281781495,4597956.68864387,0.0,1.0
2015-10-14,40.72,41.74,40.63,41.56,1890337,21.76115718687,22.3062549356571,21.713060326683,22.2100612152829,3537243.99759605,0.0,1.0
2015-10-15,41.33,41.37,40.85,40.98,2697075,22.087147017027,22.1085233993324,21.8306304293625,21.900103671855,5046831.51989107,0.0,1.0
2015-10-16,41.69,41.78,41.35,41.51,3088633,22.2795344577753,22.3276313179624,22.0978352081797,22.1833407374012,5779524.25415525,0.0,1.0
2015-10-19,41.59,41.83,41.47,41.73,2227955,22.2260935020119,22.3543517958441,22.1619643550958,22.3009108400807,4169002.90829841,0.0,1.0
2015-10-20,41.07,41.7,41.0,41.63,1743053,21.9482005320421,22.2848785533517,21.9107918630077,22.2474698843173,3261642.63924462,0.0,1.0
2015-10-21,41.3,41.43,40.94,41.19,2256523,22.071114730298,22.1405879727904,21.8787272895496,22.0123296789582,4222460.03606097,0.0,1.0
2015-10-22,42.39,42.45,41.48,41.48,3409840,22.6536211481194,22.6856857215774,22.1673084506721,22.1673084506721,6380574.50748881,0.0,1.0
2015-10-23,41.28,42.58,41.16,42.58,3984890,22.0604265391453,22.7551589640699,21.9962973922291,22.7551589640699,7456621.87936885,0.0,1.0
2015-10-26,41.37,41.58,41.11,41.3,3923546,22.1085233993324,22.2207494064356,21.9695769143474,22.071114730298,7341833.51317354,0.0,1.0
2015-10-27,40.52,41.25,40.17,41.06,2429222,21.6542752753432,22.0443942524162,21.4672319301712,21.9428564364657,4545618.55284441,0.0,1.0
2015-10-28,40.44,40.86,40.04,40.35,2989319,21.745124900141,21.9709644762552,21.530039589556,21.6967307052594,5559317.82020788,0.25,1.0
2015-10-29,40.7,40.84,40.2,40.29,1527836,21.8849303520212,21.960210210726,21.61607371379,21.6644679086716,2841358.14918219,0.0,1.0
2015-10-30,40.55,41.09,40.42,40.6,1993966,21.8042733605519,22.0946385298416,21.7343706346118,21.831159024375,3708232.78368371,0.0,1.0
2015-11-02,40.91,41.73,40.67,41.1,3187503,21.9978501400784,22.4387750267776,21.8687989537274,22.1000156626062,5927885.99338714,0.0,1.0
2015-11-03,40.96,41.13,40.51,40.93,2456335,22.0247358039015,22.1161470609001,21.7827648294934,22.0086044056076,4568112.98422828,0.0,1.0
2015-11-04,41.02,41.28,40.925,41.05,2452632,22.0569986004892,22.1968040523695,22.0059158392253,22.0731299987831,4561226.41444828,0.0,1.0
2015-11-05,41.26,41.37,40.88,41.06,2222141,22.1860497868402,22.2451982472511,21.9817187417845,22.0785071315477,4132576.0349814,0.0,1.0
2015-11-06,40.69,41.16,40.1,41.01,2029005,21.8795532192566,22.132278459194,21.5623023861438,22.0516214677246,3773395.76465105,0.0,1.0
2015-11-09,41.32,41.44,40.51,40.51,4649865,22.218312583428,22.2828381766034,21.7827648294934,21.7827648294934,8647480.36461176,0.0,1.0
2015-11-10,41.15,41.77,41.05,41.27,2997326,22.1269013264293,22.4602835578361,22.0731299987831,22.1914269196048,5574208.65580837,0.0,1.0
2015-11-11,40.89,41.36,40.845,41.25,1438295,21.9870958745491,22.2398211144865,21.9628987771083,22.1806726540756,2674836.31697249,0.0,1.0
2015-11-12,39.21,40.58,39.19,40.51,4778857,21.0837375700922,21.8204047588458,21.072983304563,21.7827648294934,8887370.29414565,0.0,1.0
2015-11-13,38.84,39.37,38.57,39.16,4048872,20.8847836578011,21.1697716943262,20.7396010731563,21.0568519062691,7529797.3422511,0.0,1.0
2015-11-16,39.77,39.79,38.68,38.87,2385072,21.3848570049112,21.3956112704404,20.7987495335671,20.900915056095,4435583.24557494,0.0,1.0
2015-11-17,39.36,39.99,39.25,39.89,1909500,21.1643945615616,21.5031539257329,21.1052461011507,21.4493825980867,3551149.06695703,0.0,1.0
2015-11-18,40.93,41.46,39.89,39.9,6856559,22.0086044056076,22.2935924421327,21.4493825980867,21.4547597308513,12751329.1937082,0.0,1.0
2015-11-19,41.1,41.26,40.77,41.14,2954147,22.1000156626062,22.1860497868402,21.9225702813736,22.1215241936647,5493907.49552445,0.0,1.0
2015-11-20,40.85,41.61,40.77,41.32,2235576,21.9655873434906,22.3742494336021,21.9225702813736,22.218312583428,4157561.46976253,0.0,1.0
2015-11-23,41.59,41.7,40.9,40.9,2766147,22.3634951680728,22.4226436284837,21.9924730073137,21.9924730073137,5144278.78403562,0.0,1.0
2015-11-24,41.55,41.7,40.91,41.24,3076641,22.3419866370143,22.4226436284837,21.9978501400784,22.175295521311,5721712.91778569,0.0,1.0
2015-11-25,41.61,41.775,41.43,41.57,1576328,22.3742494336021,22.4629721242184,22.2774610438388,22.3527409025436,2931540.04002003,0.0,1.0
2015-11-27,41.65,41.7775,41.45,41.64,1234161,22.3957579646606,22.4643164074095,22.2882153093681,22.3903808318959,2295202.76702004,0.0,1.0
2015-11-30,40.93,41.65,40.92,41.5,3283411,22.0086044056076,22.3957579646606,22.003227272843,22.3151009731912,6106248.70860774,0.0,1.0
2015-12-01,40.89,41.66,40.79,41.12,3199238,21.9870958745491,22.4011350974252,21.9333245469029,22.1107699281355,5949709.89194737,0.0,1.0
2015-12-02,40.81,41.11,40.56,40.83,2158621,21.9440788124321,22.1053927953708,21.8096504933165,21.9548330779614,4014446.16395071,0.0,1.0
2015-12-03,40.0,41.46,39.78,41.2,4107081,21.5085310584975,22.2935924421327,21.3902341376758,22.1537869902525,7638050.20218225,0.0,1.0
2015-12-04,41.15,41.17,40.105,40.38,3112905,22.1269013264293,22.1376555919586,21.5649909525261,21.7128621035533,5789154.06455927,0.0,1.0
2015-12-07,40.77,41.36,40.525,41.13,2184467,21.9225702813736,22.2398211144865,21.7908305286403,22.1161470609001,4062512.67287167,0.0,1.0
2015-12-08,40.56,40.59,40.01,40.44,2864352,21.8096504933165,21.8257818916104,21.5139081912622,21.745124900141,5326913.29260881,0.0,1.0
2015-12-09,40.4,40.86,39.97,40.24,3449452,21.7236163690825,21.9709644762552,21.4923996602037,21.6375822448485,6415039.67075836,0.0,1.0
2015-12-10,40.32,40.71,40.01,40.34,1608816,21.6805993069655,21.8903074847859,21.5139081912622,21.6913535724948,2991958.85692881,0.0,1.0
2015-12-11,39.31,39.95,39.07,39.83,2780319,21.1375088977385,21.4816453946744,21.0084577113875,21.4171198014989,5170634.83775486,0.0,1.0
2015-12-14,39.29,39.74,38.97,39.37,3847584,21.1267546322092,21.3687256066173,20.9546863837412,21.1697716943262,7155456.57587789,0.0,1.0
2015-12-15,39.61,39.92,39.28,39.64,3368878,21.2988228806772,21.4655139963805,21.1213774994446,21.3149542789711,6265194.01225037,0.0,1.0
2015-12-16,40.8,41.09,39.94,40.12,4163735,21.9387016796675,22.0946385298416,21.4762682619098,21.573056651673,7743411.18633483,0.0,1.0
2015-12-17,40.63,41.11,40.27,40.7,2424632,21.8472904226689,22.1053927953708,21.6537136431424,21.8849303520212,4509154.05316269,0.0,1.0
2015-12-18,40.59,41.07,40.27,40.3,6319129,21.8257818916104,22.0838842643123,21.6537136431424,21.6698450414363,11751856.0106474,0.0,1.0
2015-12-21,40.99,41.305,40.62,40.96,4511941,22.0408672021954,22.210246884281,21.8419132899042,22.0247358039015,8390979.35182779,0.0,1.0
2015-12-22,41.43,41.84,40.97,41.17,5334883,22.2774610438388,22.4979234871884,22.0301129366661,22.1376555919586,9921426.96400889,0.0,1.0
2015-12-23,42.42,42.66,41.38,41.44,4093214,22.8097971875366,22.9388483738876,22.2505753800157,22.2828381766034,7612261.36525557,0.0,1.0
2015-12-24,42.13,42.48,42.04,42.41,1503645,22.6538603373625,22.8420599841244,22.6054661424809,22.804420054772,2796369.48875864,0.0,1.0
2015-12-28,42.37,42.385,41.93,42.0,2071748,22.7829115237135,22.7909772228605,22.54631768207,22.5839576114224,3852886.08388066,0.0,1.0
2015-12-29,42.7,42.89,42.39,42.4,1735963,22.9603569049461,23.062522427474,22.7936657892428,22.7990429220074,3228417.5897994,0.0,1.0
2015-12-30,42.59,42.91,42.43,42.54,2020988,22.9012084445353,23.0732766930032,22.8151743203013,22.8743227807121,3758486.33177866,0.0,1.0
2015-12-31,42.16,42.61,41.745,42.33,1957478,22.6699917356564,22.9119627100645,22.4468407259245,22.761402992655,3640375.05801986,0.0,1.0
2016-01-04,41.54,41.93,41.05,41.69,4244879,22.3366095042497,22.54631768207,22.0731299987831,22.4172664957191,7894316.88934041,0.0,1.0
2016-01-05,41.57,41.85,41.39,41.6,3322396,22.3527409025436,22.503300619953,22.2559525127803,22.3688723008374,6178750.17306194,0.0,1.0
2016-01-06,41.79,42.09,41.01,41.17,6379736,22.4710378233653,22.632351806304,22.0516214677246,22.1376555919586,11864568.4963772,0.0,1.0
2016-01-07,40.36,41.61,40.17,41.19,5216242,21.702107838024,22.3742494336021,21.5999423154962,22.1484098574878,9700787.07060598,0.0,1.0
2016-01-08,40.56,40.83,40.09,40.57,7746774,21.8096504933165,21.9548330779614,21.5569252533792,21.8150276260811,14406886.2330595,0.0,1.0
2016-01-11,40.19,40.827,39.795,40.64,3426316,21.6106965810254,21.953219938132,21.3982998368227,21.8526675554335,6372013.02251897,0.0,1.0
2016-01-12,40.69,40.78,40.2203,40.49,2700164,21.8795532192566,21.9279474141382,21.6269892933022,21.7720105639641,5021568.40493898,0.0,1.0
2016-01-13,39.53,40.91,39.48,40.8,2357925,21.2558058185602,21.9978501400784,21.2289201547371,21.9387016796675,4385097.23158139,0.0,1.0
2016-01-14,40.03,40.255,39.315,39.56,3010232,21.5246624567914,21.6456479439955,21.1401974641208,21.2719372168541,5598210.29490664,0.0,1.0
2016-01-15,39.04,39.37,38.4,39.12,4099282,20.9923263130936,21.1697716943262,20.6481898161576,21.0353433752106,7623546.18983701,0.0,1.0
2016-01-19,38.87,39.41,38.715,39.25,4538421,20.900915056095,21.1912802253847,20.8175694982433,21.1052461011507,8440224.92778644,0.0,1.0
2016-01-20,38.7,38.91,37.97,38.47,3713373,20.8095037990964,20.9224235871535,20.4169731072788,20.68582974551,6905860.73014582,0.0,1.0
2016-01-21,39.25,39.42,38.68,39.25,3774695,21.1052461011507,21.1966573581493,20.7987495335671,21.1052461011507,7019902.92081561,0.0,1.0
2016-01-22,40.25,40.325,39.4,39.67,3257590,21.6429593776131,21.6832878733478,21.1859030926201,21.3310856772649,6058228.69286651,0.0,1.0
2016-01-25,39.08,40.0,38.925,39.9,4131339,21.0138348441521,21.5085310584975,20.9304892863004,21.4547597308513,7683163.46432742,0.0,1.0
2016-01-26,39.5,39.83,39.03,39.26,2109174,21.2396744202663,21.4171198014989,20.986949180329,21.1106232339153,3922488.23364758,0.0,1.0
2016-01-27,39.34,40.05,38.98,39.34,2441190,21.2880686151479,21.6722711753095,21.093261683235,21.2880686151479,4511278.89223655,0.25,1.0
2016-01-28,40.11,40.52,39.26,39.48,2743013,21.704738997295,21.9266024475291,21.244778185834,21.3638268664474,5069042.8225703,0.0,1.0
2016-01-29,41.64,41.81,40.56,40.63,5492276,22.5326684579248,22.624660620217,21.9482476621861,21.9861267878358,10149635.5421484,0.0,1.0
2016-02-01,41.98,42.14,41.36,41.52,3709824,22.7166527825092,22.8032336411371,22.3811519553258,22.4677328139538,6855693.61873205,0.0,1.0
2016-02-02,40.91,41.61,40.845,41.49,2865733,22.1376432904347,22.516434546932,22.1024698166171,22.4514989029611,5295827.36029793,0.0,1.0
2016-02-03,41.13,41.23,40.36,40.99,2911209,22.2566919710482,22.3108050076906,21.8400215889011,22.1809337197487,5379866.25891021,0.0,1.0
2016-02-04,40.03,41.07,39.81,40.94,3594810,21.661448567981,22.2242241490627,21.5423998873676,22.1538772014275,6643149.64201919,0.0,1.0
2016-02-05,39.39,40.5,39.24,40.08,3055808,21.3151251334692,21.9157798402006,21.2339555785055,21.6885050863022,5647082.82809922,0.0,1.0
2016-02-08,39.13,39.32,38.24,39.11,3771566,21.1744312381988,21.2772460078194,20.6928252120808,21.1636086308703,6969791.81730097,0.0,1.0
2016-02-09,39.7,40.0,38.68,38.83,3853934,21.4828755470608,21.6452146569882,20.9309225733076,21.0120921282713,7122006.52397919,0.0,1.0
2016-02-10,40.24,40.625,39.6,39.77,2854380,21.7750859449302,21.9834211360037,21.4287625104184,21.5207546727106,5274847.20338118,0.0,1.0
2016-02-11,40.26,40.5,39.4969,39.65,2877220,21.7859085522587,21.9157798402006,21.37297196964,21.4558190287396,5317055.1470065,0.0,1.0
2016-02-12,41.6,41.72,41.08,41.45,3918467,22.5110232432678,22.5759588872387,22.2296354527269,22.4298536883041,7241262.4445559,0.0,1.0
2016-02-16,41.77,41.98,41.19,41.8,3219714,22.60301540556,22.7166527825092,22.2891597930336,22.6192493165527,5949978.41513297,0.0,1.0
2016-02-17,41.7,42.14,41.7,42.0,2630354,22.5651362799102,22.8032336411371,22.5651362799102,22.7274753898377,4860850.84704999,0.0,1.0
2016-02-18,41.76,42.0,41.4,41.72,1698916,22.5976041018957,22.7274753898377,22.4027971699828,22.5759588872387,3139568.77198536,0.0,1.0
2016-02-19,41.84,41.91,41.16,41.64,2207777,22.6408945312097,22.6787736568594,22.2729258820409,22.5326684579248,4079935.51459137,0.0,1.0
2016-02-22,41.91,42.15,41.65,42.0,2427491,22.6787736568594,22.8086449448014,22.538079761589,22.7274753898377,4485963.36597896,0.0,1.0
2016-02-23,41.92,42.09,41.745,41.77,1537888,22.6841849605237,22.7761771228159,22.5894871463994,22.60301540556,2841991.68152576,0.0,1.0
2016-02-24,41.98,42.015,41.27,41.64,1708416,22.7166527825092,22.735592345334,22.3324502223476,22.5326684579248,3157124.61543721,0.0,1.0
2016-02-25,42.48,42.5,41.94,42.1,2725944,22.9872179657215,22.99804057305,22.6950075678522,22.7815884264801,5037499.59184613,0.0,1.0
2016-02-26,42.08,43.03,42.01,42.8,1706054,22.7707658191516,23.2848396672551,22.7328866935019,23.1603796829774,3152759.67836003,0.0,1.0
2016-02-29,42.06,42.45,42.0,42.01,2919318,22.7599432118231,22.9709840547288,22.7274753898377,22.7328866935019,5394851.55728403,0.0,1.0
2016-03-01,42.51,42.63,42.08,42.34,2335863,23.0034518767143,23.0683875206852,22.7707658191516,22.9114597144221,4316636.33189399,0.0,1.0
2016-03-02,42.76,42.82,42.12,42.42,1973209,23.1387344683204,23.1712022903059,22.7924110338086,22.954750143736,3646457.71597917,0.0,1.0
2016-03-03,43.09,43.11,42.4487,42.62,2187598,23.3173074892406,23.3281300965691,22.9702805852524,23.062976217021,4042645.0551161,0.0,1.0
2016-03-04,43.3,43.49,43.03,43.09,2359020,23.4309448661898,23.5337596358105,23.2848396672551,23.3173074892406,4359430.08629555,0.0,1.0
2016-03-07,42.84,43.17,42.65,42.96,2727388,23.1820248976344,23.3605979185546,23.0792101280137,23.2469605416054,5040168.08005081,0.0,1.0
2016-03-08,42.78,43.06,42.55,42.59,1894631,23.1495570756489,23.3010735782478,23.0250970913712,23.0467423060282,3501246.8668465,0.0,1.0
2016-03-09,43.25,43.29,42.79,43.0,1894906,23.4038883478685,23.4255335625255,23.1549683793132,23.2686057562624,3501755.06231485,0.0,1.0
2016-03-10,43.4,43.66,43.14,43.3,2461141,23.4850579028322,23.6257517981027,23.3443640075618,23.4309448661898,4548148.01146897,0.0,1.0
2016-03-11,43.86,43.89,43.39,43.68,2087329,23.7339778713876,23.7502117823804,23.479646599168,23.6365744054312,3857349.59542404,0.0,1.0
2016-03-14,43.77,43.91,43.5,43.59,1830654,23.6852761384094,23.7610343897088,23.5391709394747,23.5878726724529,3383018.42510758,0.0,1.0
2016-03-15,44.09,44.27,43.49,43.59,2804267,23.8584378556653,23.9558413216217,23.5337596358105,23.5878726724529,5182239.20518086,0.0,1.0
2016-03-16,43.91,44.01,43.36,43.85,2647928,23.7610343897088,23.8151474263513,23.4634126881753,23.7285665677234,4893327.30945241,0.0,1.0
2016-03-17,43.67,44.14,43.57,44.0,2618857,23.6311631017669,23.8854943739865,23.5770500651244,23.8097361226871,4839604.58050619,0.0,1.0
2016-03-18,43.26,43.77,43.03,43.72,5852109,23.4092996515328,23.6852761384094,23.2848396672551,23.6582196200882,10814600.9965498,0.0,1.0
2016-03-21,43.14,43.5,42.94,43.11,2059482,23.3443640075618,23.5391709394747,23.2361379342769,23.3281300965691,3805888.79830783,0.0,1.0
2016-03-22,42.94,43.13,42.705,43.03,2867945,23.2361379342769,23.3389527038976,23.1089722981671,23.2848396672551,5299915.09984692,0.0,1.0
2016-03-23,43.31,43.34,42.6,42.87,3467479,23.436356169854,23.4525900808468,23.0521536096925,23.1982588086272,6407844.05227511,0.0,1.0
2016-03-24,44.07,44.35,43.39,43.7,4793330,23.8476152483368,23.9991317509357,23.479646599168,23.6473970127597,8857994.8519059,0.0,1.0
2016-03-28,44.28,44.43,43.8,44.06,2853663,23.961252625286,24.0424221802497,23.7015100494021,23.8422039446726,5273522.19919645,0.0,1.0
2016-03-29,44.44,44.655,44.21,44.33,2285249,24.0478334839139,24.1641765126953,23.9233734996363,23.9883091436072,4223102.49394954,0.0,1.0
2016-03-30,44.95,45.21,44.46,44.69,2714291,24.3238099707905,24.464503866061,24.0586560912424,24.1831160755201,5015965.03987302,0.0,1.0
2016-03-31,44.62,45.03,44.5,44.86,3094487,24.1452369498704,24.3671004001045,24.0803013058994,24.2751082378123,5718560.98271759,0.0,1.0
2016-04-01,45.76,45.84,44.21,44.33,3930083,24.7621255675946,24.8054159969085,23.9233734996363,23.9883091436072,7262728.62113871,0.0,1.0
2016-04-04,45.41,45.45,44.74,45.3,3285647,24.5727299393459,24.5943751540029,24.2101725938414,24.5132055990392,6071821.51263945,0.0,1.0
2016-04-05,45.09,45.47,44.92,45.27,2526554,24.39956822209,24.6051977613314,24.3075760597978,24.4969716880465,4669030.15754439,0.0,1.0
2016-04-06,45.43,45.49,44.96,45.07,3263745,24.5835525466744,24.6160203686599,24.3292212744548,24.3887456147615,6031346.97755707,0.0,1.0
2016-04-07,46.09,46.64,45.03,45.63,4886006,24.9406985885147,25.2383202900483,24.3671004001045,24.6917786199593,9029258.57272113,0.0,1.0
2016-04-08,46.14,46.46,45.8,46.37,2987555,24.9677551068359,25.1409168240918,24.7837707822515,25.0922150911136,5520952.40882346,0.0,1.0
2016-04-11,45.69,46.32,45.655,46.14,2442412,24.7242464419448,25.0651585727924,24.70530687912,24.9677551068359,4513537.12809951,0.0,1.0
2016-04-12,46.31,46.44,45.665,45.73,3102177,25.0597472691281,25.1300942167634,24.7107181827842,24.7458916566018,5732771.97599601,0.0,1.0
2016-04-13,45.71,46.5,45.47,46.34,3386754,24.7350690492733,25.1625620387488,24.6051977613314,25.0759811801209,6258665.58252232,0.0,1.0
2016-04-14,45.23,45.96,45.19,45.53,2982774,24.4753264733895,24.8703516408795,24.4536812587325,24.6376655833169,5512117.19960836,0.0,1.0
2016-04-15,45.64,45.79,45.24,45.29,3110633,24.6971899236236,24.7783594785873,24.4807377770537,24.5077942953749,5748398.52465167,0.0,1.0
2016-04-18,45.65,45.75,45.36,45.6,2522453,24.7026012272878,24.7567142639303,24.5456734210247,24.6755447089666,4661451.57712376,0.0,1.0
2016-04-19,45.29,45.82,45.2603,45.82,3287932,24.5077942953749,24.79459338958,24.4917227234921,24.79459338958,6076044.15498551,0.0,1.0
2016-04-20,45.39,45.66,44.85,45.23,3708499,24.5619073320174,24.7080125309521,24.2696969341481,24.4753264733895,6853245.04056641,0.0,1.0
2016-04-21,44.45,45.39,44.29,45.32,3633322,24.0532447875782,24.5619073320174,23.9666639289502,24.5240282063677,6714319.18338951,0.0,1.0
2016-04-22,44.58,44.67,43.98,44.47,2107568,24.1235917352134,24.1722934681916,23.7989135153586,24.0640673949067,3894750.93391058,0.0,1.0
2016-04-25,44.55,44.75,44.23,44.38,1989995,24.1073578242207,24.2155838975056,23.9341961069648,24.0153656619285,3677477.96736683,0.0,1.0
2016-04-26,44.6,45.06,44.48,44.57,2569737,24.1344143425419,24.3833343110973,24.0694786985709,24.1181804315492,4748831.62994246,0.0,1.0
2016-04-27,44.88,45.02,44.28,44.39,2208159,24.421213436747,24.4973936925657,24.0947266260953,24.1545825413814,4058036.51717319,0.25,1.0
2016-04-28,44.69,44.96,44.48,44.53,2127379,24.3178259467073,24.4647450115006,24.2035555629792,24.2307627972002,3909583.3533126,0.0,1.0
2016-04-29,44.56,44.83,44.24,44.52,1853803,24.2470871377328,24.394006202526,24.0729608387185,24.225321350356,3406820.01144175,0.0,1.0
2016-05-02,44.9,45.29,44.58,44.62,2090867,24.4320963304354,24.644312757359,24.2579700314211,24.2797358187979,3842483.55238566,0.0,1.0
2016-05-03,44.33,44.76,44.16,44.66,2025755,24.1219338603163,24.3559160746166,24.0294292639649,24.3015016061747,3722824.20099557,0.0,1.0
2016-05-04,44.78,45.0,44.09,44.17,1910976,24.366798968305,24.4865107988773,23.9913391360556,24.0348707108091,3511889.49321203,0.0,1.0
2016-05-05,44.88,45.1,44.51,44.71,1680437,24.421213436747,24.5409252673193,24.2198799035118,24.3287088403957,3088217.2483091,0.0,1.0
2016-05-06,44.99,45.06,44.07,44.88,1563783,24.4810693520331,24.5191594799425,23.9804562423672,24.421213436747,2873836.76580113,0.0,1.0
2016-05-09,45.68,45.83,45.02,45.08,2309113,24.8565291842826,24.9381508869455,24.4973936925657,24.5300423736309,4243564.37932202,0.0,1.0
2016-05-10,46.34,46.35,45.6,45.84,2573657,25.2156646759995,25.2211061228437,24.812997609529,24.9435923337897,4729729.19462702,0.0,1.0
2016-05-11,45.83,46.51,45.71,46.29,1756832,24.9381508869455,25.3081692723508,24.8728535248152,25.1884574417785,3228611.89368085,0.0,1.0
2016-05-12,46.43,46.64,46.02,46.04,1993582,25.2646376975972,25.3789080813253,25.0415383769852,25.0524212706736,3663698.38221757,0.0,1.0
2016-05-13,45.88,46.48,45.5601,46.36,1816029,24.9653581211665,25.2918449318182,24.7912862366207,25.2265475696878,3337400.97440697,0.0,1.0
2016-05-16,45.7,45.94,45.58,45.88,2097604,24.867412077971,24.9980068022317,24.8021147158406,24.9653581211665,3854864.45068881,0.0,1.0
2016-05-17,44.67,45.66,44.41,45.49,2753628,24.3069430530189,24.8456462905942,24.1654654350698,24.7531416942429,5060470.27352224,0.0,1.0
2016-05-18,44.72,44.94,43.95,44.52,2497414,24.3341502872399,24.4538621178122,23.9151588802369,24.225321350356,4589613.88672626,0.0,1.0
2016-05-19,44.72,44.78,44.22,44.61,1510519,24.3341502872399,24.366798968305,24.0620779450301,24.2742943719537,2775951.03517633,0.0,1.0
2016-05-20,44.38,44.92,44.2,44.8,2269365,24.1491410945372,24.4429792241238,24.0511950513417,24.3776818619934,4170517.63065738,0.0,1.0
2016-05-23,44.34,44.64,44.18,44.3,2377158,24.1273753071605,24.2906187124863,24.0403121576533,24.1056095197837,4368613.84125436,0.0,1.0
2016-05-24,44.59,44.68,44.24,44.41,2860431,24.2634114782653,24.3123844998631,24.0729608387185,24.1654654350698,5256747.11506475,0.0,1.0
2016-05-25,44.72,44.845,44.51,44.55,1520121,24.3341502872399,24.4021683727923,24.2198799035118,24.2416456908886,2793597.0772584,0.0,1.0
2016-05-26,45.45,45.495,44.74,44.83,2095815,24.7313759068661,24.755862417665,24.3450331809283,24.394006202526,3851576.72216509,0.0,1.0
2016-05-27,45.29,45.65,45.1058,45.45,1305078,24.644312757359,24.84020484375,24.5440813064889,24.7313759068661,2398402.5524246,0.0,1.0
2016-05-31,45.7,46.3,45.59,45.87,4710444,24.867412077971,25.1938988886227,24.8075561626848,24.9599166743223,8656602.06719686,0.0,1.0
2016-06-01,45.7,45.91,45.31,45.67,2600446,24.867412077971,24.9816824616991,24.6551956510474,24.8510877374384,4778960.58614301,0.0,1.0
2016-06-02,46.18,46.21,45.5408,45.63,2422149,25.1286015264923,25.1449258670249,24.7807842442114,24.8293219500616,4451295.89492177,0.0,1.0
2016-06-03,46.51,46.78,46.01,46.1,2728125,25.3081692723508,25.455088337144,25.036096930141,25.0850699517388,5013602.22403057,0.0,1.0
2016-06-06,46.3,46.65,46.12,46.44,1967949,25.1938988886227,25.3843495281695,25.0959528454272,25.2700791444414,3616591.42567834,0.0,1.0
2016-06-07,46.66,46.8,46.29,46.37,2442836,25.3897909750137,25.4659712308324,25.1884574417785,25.231989016532,4489313.35717459,0.0,1.0
2016-06-08,46.74,46.93,46.51,46.63,1994609,25.4333225497673,25.536710039807,25.3081692723508,25.3734666344811,3665585.74789329,0.0,1.0
2016-06-09,47.15,47.17,46.58,46.7,1900066,25.6564218703792,25.6673047640676,25.3462594002601,25.4115567623905,3491839.6786822,0.0,1.0
2016-06-10,46.95,47.205,46.71,46.95,1337537,25.5475929334953,25.6863498280223,25.4169982092347,25.5475929334953,2458053.96670724,0.0,1.0
2016-06-13,46.47,47.17,46.4,46.83,2057409,25.286403484974,25.6673047640676,25.2483133570646,25.482295571365,3780996.22932986,0.0,1.0
2016-06-14,46.62,46.7,46.07,46.48,1888843,25.3680251876369,25.4115567623905,25.0687456112062,25.2918449318182,3471214.64949171,0.0,1.0
2016-06-15,46.49,46.7901,46.37,46.66,1929089,25.2972863786624,25.4605841984567,25.231989016532,25.3897909750137,3545176.59592317,0.0,1.0
2016-06-16,47.04,47.07,46.35,46.45,2145550,25.5965659550931,25.6128902956257,25.2211061228437,25.2755205912856,3942977.04532189,0.0,1.0
2016-06-17,46.87,46.99,46.38,46.96,3609510,25.5040613587418,25.5693587208721,25.2374304633762,25.5530343803395,6633364.44028796,0.0,1.0
2016-06-20,47.08,47.61,47.065,47.19,2351315,25.6183317424699,25.9067284252122,25.6101695722036,25.678187657756,4321120.957946,0.0,1.0
2016-06-21,47.46,47.565,47.2,47.2,1804451,25.8251067225493,25.8822419144133,25.6836291046002,25.6836291046002,3316123.54520199,0.0,1.0
2016-06-22,47.4,47.85,47.23,47.62,2723070,25.7924580414841,26.0373231494729,25.6999534451328,25.9121698720564,5004312.41537354,0.0,1.0
2016-06-23,47.91,47.94,47.405,47.79,3432535,26.0699718305381,26.0862961710706,25.7951787649062,26.0046744684077,6308129.24996573,0.0,1.0
2016-06-24,46.95,47.46,46.65,47.07,8415079,25.5475929334953,25.8251067225493,25.3843495281695,25.6128902956257,15464782.1451704,0.0,1.0
2016-06-27,46.96,47.1,46.39,46.7,4438389,25.5530343803395,25.6292146361583,25.2428719102204,25.4115567623905,8156633.93778249,0.0,1.0
2016-06-28,47.1,47.29,46.71,47.09,3330060,25.6292146361583,25.732602126198,25.4169982092347,25.6237731893141,6119806.17536045,0.0,1.0
2016-06-29,47.6,47.6,46.6975,46.94,6867401,25.901286978368,25.901286978368,25.4101964006794,25.5421514866512,12620542.2870689,0.0,1.0
2016-06-30,47.81,48.06,46.1,46.82,5943250,26.0155573620961,26.151593533201,25.0850699517388,25.4768541245208,10922187.0031504,0.0,1.0
2016-07-01,48.39,48.81,47.82,47.91,3983793,26.3311612790594,26.5597020465156,26.0209988089403,26.0699718305381,7321201.72091727,0.0,1.0
2016-07-05,47.73,48.38,47.72,48.18,4138556,25.9720257873426,26.3257198322152,25.9665843404984,26.2168908953313,7605616.88554411,0.0,1.0
2016-07-06,47.5,47.76,47.47,47.58,4748922,25.8468725099261,25.9883501278751,25.8305481693935,25.8904040846796,8727314.87778151,0.0,1.0
2016-07-07,47.73,48.265,47.645,47.7,4073802,25.9720257873426,26.263143193507,25.9257734891669,25.95570144681,7486615.44740808,0.0,1.0
2016-07-08,48.3,48.35,47.88,47.88,3065617,26.2821882574617,26.3093954916826,26.0536474900055,26.0536474900055,5633826.97245394,0.0,1.0
2016-07-11,48.11,48.29,47.965,48.24,3070039,26.178800767422,26.2767468106175,26.0998997881811,26.2495395763965,5641953.48756401,0.0,1.0
2016-07-12,47.72,48.21,47.66,48.15,2181019,25.9665843404984,26.2332152358639,25.9339356594332,26.2005665547987,4008160.07662879,0.0,1.0
2016-07-13,48.18,48.215,47.51,47.65,2045713,26.2168908953313,26.235935959286,25.8523139567703,25.928494212589,3759501.94603556,0.0,1.0
2016-07-14,48.1,48.3561,48.02,48.18,1782970,26.1733593205778,26.3127147742576,26.1298277458242,26.2168908953313,3276646.91221252,0.0,1.0
2016-07-15,47.98,48.29,47.84,48.19,2395197,26.1080619584474,26.2767468106175,26.0318817026287,26.2223323421755,4401764.95072307,0.0,1.0
2016-07-18,48.06,48.25,47.96,48.04,1600562,26.151593533201,26.2549810232407,26.097179064759,26.1407106395126,2941427.24504882,0.0,1.0
2016-07-19,47.77,48.08,47.62,47.76,2750724,25.9937915747193,26.1624764268894,25.9121698720564,25.9883501278751,5055133.45762906,0.0,1.0
2016-07-20,47.44,47.87,47.4,47.87,2729017,25.8142238288609,26.0482060431613,25.7924580414841,26.0482060431613,5015241.49392614,0.0,1.0
2016-07-21,47.0,47.5,46.89,47.5,1819131,25.5748001677163,25.8468725099261,25.5149442524302,25.8468725099261,3343101.66411105,0.0,1.0
2016-07-22,47.32,47.38,46.95,47.03,2369194,25.7489264667306,25.7815751477957,25.5475929334953,25.5911245082489,4353978.02797154,0.0,1.0
2016-07-25,47.37,47.4498,47.19,47.23,1542946,25.7761337009515,25.8195564467682,25.678187657756,25.6999534451328,2835543.64157034,0.0,1.0
2016-07-26,46.65,47.595,46.62,47.39,2424030,25.3843495281695,25.8985662549459,25.3680251876369,25.7870165946399,4454752.6961253,0.0,1.0
2016-07-27,45.98,46.54,45.95,46.45,4048102,25.1558087607133,25.4621865968594,25.1393956623483,25.4129473017645,7399155.07112172,0.25,1.0
2016-07-28,46.41,46.51,45.8,45.87,2895536,25.3910631706112,25.4457734984945,25.0573301705235,25.0956274000417,5292485.18886518,0.0,1.0
2016-07-29,46.76,47.04,46.33,46.39,2372827,25.5825493182026,25.7357382362756,25.3472949083046,25.3801211050346,4337073.25802179,0.0,1.0
2016-08-01,46.91,47.01,46.62,46.7,2538270,25.6646148100274,25.7193251379107,25.505954859166,25.5497231214726,4639471.3726028,0.0,1.0
2016-08-02,46.74,47.26,46.65,47.26,3113844,25.5716072526259,25.8561009576188,25.522367957531,25.8561009576188,5691510.39753493,0.0,1.0
2016-08-03,46.94,47.12,46.51,46.74,3638505,25.6810279083924,25.7795064985822,25.4457734984945,25.5716072526259,6650490.21048672,0.0,1.0
2016-08-04,46.81,47.24,46.68,46.94,1672675,25.6099044821442,25.8451588920421,25.538781055896,25.6810279083924,3057329.51111126,0.0,1.0
2016-08-05,46.31,47.15,46.28,47.0,3493828,25.336352842728,25.7959195969472,25.319939744363,25.7138541051223,6386048.36632749,0.0,1.0
2016-08-08,46.65,46.84,46.34,46.43,2257493,25.522367957531,25.6263175805092,25.352765941093,25.4020052361879,4126264.79742155,0.0,1.0
2016-08-09,46.66,46.73,46.29,46.33,1776108,25.5278389903193,25.5661362198376,25.3254107771514,25.3472949083046,3246385.22326262,0.0,1.0
2016-08-10,46.36,46.74,46.28,46.74,2213480,25.3637080066696,25.5716072526259,25.319939744363,25.5716072526259,4045817.46379575,0.0,1.0
2016-08-11,46.15,46.53,46.065,46.45,2274278,25.2488163181148,25.4567155640711,25.2023125394141,25.4129473017645,4156944.5623753,0.0,1.0
2016-08-12,46.58,46.64,46.07,46.25,2001732,25.4840707280127,25.5168969247427,25.2050480558082,25.3035266459981,3658782.6786051,0.0,1.0
2016-08-15,46.28,46.58,46.27,46.53,1312827,25.319939744363,25.4840707280127,25.3144687115747,25.4567155640711,2399596.29341245,0.0,1.0
2016-08-16,45.8,46.09,45.79,46.04,1586418,25.0573301705235,25.2159901213849,25.0518591377352,25.1886349574433,2899668.2370204,0.0,1.0
2016-08-17,46.31,46.32,45.53,45.78,3365364,25.336352842728,25.3418238755163,24.9096122852387,25.0463881049468,6151240.78068449,0.0,1.0
2016-08-18,46.86,46.93,46.05,46.25,2069706,25.6372596460858,25.6755568756041,25.1941059902316,25.3035266459981,3783026.13067335,0.0,1.0
2016-08-19,46.94,46.9899,46.51,46.71,1570716,25.6810279083924,25.7083283620061,25.4457734984945,25.555194154261,2870967.98862579,0.0,1.0
2016-08-22,47.05,47.15,46.7,46.92,1573685,25.741209269064,25.7959195969472,25.5497231214726,25.6700858428158,2876394.75193514,0.0,1.0
2016-08-23,46.25,47.05,46.17,47.05,2494837,25.3035266459981,25.741209269064,25.2597583836915,25.741209269064,4560084.16788215,0.0,1.0
2016-08-24,46.23,46.3758,45.99,46.35,2795114,25.2925845804214,25.3723522384752,25.1612797935016,25.3582369738813,5108933.00797838,0.0,1.0
2016-08-25,46.07,46.42,46.03,46.29,1497634,25.2050480558082,25.3965342033996,25.1831639246549,25.3254107771514,2737388.09095826,0.0,1.0
2016-08-26,46.04,46.57,45.93,46.19,1614514,25.1886349574433,25.4785996952244,25.1284535967717,25.2707004492681,2951022.34343329,0.0,1.0
2016-08-29,46.57,46.67,46.15,46.18,1432802,25.4785996952244,25.5333100231077,25.2488163181148,25.2652294164798,2618887.61306245,0.0,1.0
2016-08-30,46.33,46.51,46.14,46.51,2644815,25.3472949083046,25.4457734984945,25.2433452853265,25.4457734984945,4834215.2246729,0.0,1.0
2016-08-31,46.61,46.705,46.14,46.37,2610128,25.5004838263777,25.5524586378668,25.2433452853265,25.3691790394579,4770814.03271874,0.0,1.0
2016-09-01,46.02,46.604,45.77,46.41,2517527,25.1776928918666,25.4972012067047,25.0409170721585,25.3910631706112,4601557.14177554,0.0,1.0
2016-09-02,46.64,46.77,46.13,46.17,1565839,25.5168969247427,25.5880203509909,25.2378742525382,25.2597583836915,2862053.76678012,0.0,1.0
2016-09-06,46.41,46.7,46.18,46.58,1609843,25.3910631706112,25.5497231214726,25.2652294164798,25.4840707280127,2942484.65012982,0.0,1.0
2016-09-07,45.84,46.4,45.71,46.29,1933436,25.0792143016768,25.3855921378229,25.0080908754286,25.3254107771514,3533950.67221361,0.0,1.0
2016-09-08,44.88,45.63,44.87,45.62,4412827,24.5539951539977,24.964322613122,24.5485241212094,24.9588515803336,8065802.51066619,0.0,1.0
2016-09-09,43.32,44.53,43.32,44.53,4901322,23.7005140390192,24.3625090064063,23.7005140390192,24.3625090064063,8958677.80295565,0.0,1.0
2016-09-12,44.46,44.545,43.34,43.42,3749256,24.3242117768881,24.3707155555888,23.7114561045958,23.7552243669024,6852921.82492771,0.0,1.0
2016-09-13,43.99,44.42,43.91,44.28,2141007,24.0670732358369,24.3023276457348,24.0233049735303,24.2257331866982,3913350.70147863,0.0,1.0
2016-09-14,43.82,44.07,43.675,44.05,2005984,23.9740656784353,24.1108414981434,23.8947357030046,24.0998994325668,3666554.52016502,0.0,1.0
2016-09-15,43.66,43.86,43.41,43.58,2186765,23.8865291538222,23.9959498095886,23.7497533341141,23.8427608915156,3996987.56086222,0.0,1.0
2016-09-16,43.25,43.59,43.07,43.58,4897811,23.6622168095009,23.8482319243039,23.5637382193111,23.8427608915156,8952260.3674625,0.0,1.0
2016-09-19,43.2,43.4,43.0,43.32,2978403,23.6348616455593,23.7442823013257,23.5254409897928,23.7005140390192,5443950.19228619,0.0,1.0
2016-09-20,42.7,43.44,42.66,43.44,5649850,23.3613100061431,23.766166432479,23.3394258749898,23.766166432479,10326843.6117907,0.0,1.0
2016-09-21,43.25,43.32,42.505,42.69,3518321,23.6622168095009,23.7005140390192,23.2546248667708,23.3558389733547,6430816.87886916,0.0,1.0
2016-09-22,43.59,43.7,43.285,43.51,3051913,23.8482319243039,23.9084132849755,23.68136542426,23.8044636619973,5578312.3919734,0.0,1.0
2016-09-23,43.55,43.76,43.35,43.45,3460844,23.8263477931506,23.9412394817054,23.7169271373841,23.7716374652674,6325759.93217591,0.0,1.0
2016-09-26,43.04,43.54,43.02,43.38,3320940,23.5473251209461,23.8208767603623,23.5363830553694,23.7333402357491,6070042.21778279,0.0,1.0
2016-09-27,43.24,43.53,43.06,43.21,2813619,23.6567457767126,23.815405727574,23.5582671865227,23.6403326783476,5142756.60347846,0.0,1.0
2016-09-28,43.13,43.29,42.92,43.17,2861101,23.596564416041,23.6841009406542,23.4816727274862,23.6184485471943,5229544.60464223,0.0,1.0
2016-09-29,46.25,46.71,44.93,45.29,10169080,25.3035266459981,25.555194154261,24.5813503179393,24.778307498319,18587130.425726,0.0,1.0
2016-09-30,47.11,47.36,46.5,46.57,5951750,25.7740354657939,25.910811285502,25.4403024657062,25.4785996952244,10878658.9850129,0.0,1.0
2016-10-03,47.53,47.9,46.81,46.84,4442788,26.0038188429035,26.2062470560715,25.6099044821442,25.6263175805092,8120565.47985173,0.0,1.0
2016-10-04,47.49,47.89,47.34,47.53,3997248,25.9819347117502,26.2007760232832,25.8998692199254,26.0038188429035,7306203.69984036,0.0,1.0
2016-10-05,47.15,47.65,47.12,47.45,4037673,25.7959195969472,26.0694712363634,25.7795064985822,25.9600505805969,7380092.8567218,0.0,1.0
2016-10-06,47.12,47.25,46.865,46.96,2323749,25.7795064985822,25.8506299248304,25.63999516248,25.6919699739691,4247368.07456038,0.0,1.0
2016-10-07,46.83,47.22,46.61,47.2,2930359,25.6208465477208,25.8342168264655,25.5004838263777,25.8232747608888,5356134.96276951,0.0,1.0
2016-10-10,47.38,47.49,47.0,47.03,1837757,25.9217533510787,25.9819347117502,25.7138541051223,25.7302672034873,3359067.78683922,0.0,1.0
2016-10-11,46.98,47.5,46.86,47.38,2313067,25.7029120395457,25.9874057445385,25.6372596460858,25.9217533510787,4227843.4246208,0.0,1.0
2016-10-12,47.22,47.37,47.02,47.03,2214638,25.8342168264655,25.9162823182903,25.724796170699,25.7302672034873,4047934.06598916,0.0,1.0
2016-10-13,46.92,47.05,46.4901,46.99,1942269,25.6700858428158,25.741209269064,25.4348861432457,25.708383072334,3550095.70431587,0.0,1.0
2016-10-14,47.55,47.8,47.31,47.66,3231043,26.0147609084802,26.1515367281883,25.8834561215604,26.0749422691517,5905727.7209078,0.0,1.0
2016-10-17,47.5,47.645,47.42,47.59,1964849,25.9874057445385,26.0667357199692,25.943637482232,26.0366450396335,3591367.61927898,0.0,1.0
2016-10-18,48.38,48.81,47.64,47.89,4202054,26.468856629911,26.704111039809,26.0640002035751,26.2007760232832,7680549.83872129,0.0,1.0
2016-10-19,47.85,48.59,47.44,48.4,3644546,26.1788918921299,26.5837483184659,25.9545795478086,26.4797986954877,6661532.00137653,0.0,1.0
2016-10-20,47.48,47.87,47.215,47.82,2761850,25.9764636789619,26.1898339577065,25.8314813100713,26.1624787937649,5048132.78745879,0.0,1.0
2016-10-21,48.01,48.579,47.0,47.28,4740614,26.2664284167431,26.5777301823987,25.7138541051223,25.8670430231954,8664934.36141939,0.0,1.0
2016-10-24,47.69,48.29,47.635,48.2,1960918,26.0913553675167,26.4196173348161,26.0612646871809,26.3703780397212,3584182.5042338,0.0,1.0
2016-10-25,47.84,48.04,47.68,47.74,1693793,26.1734208593416,26.282841515108,26.0858843347284,26.1187105314583,3095929.17010995,0.0,1.0
2016-10-26,48.05,48.12,47.7,47.86,2208708,26.2883125478964,26.3266097774146,26.096826400305,26.1843629249182,4037095.16183809,0.0,1.0
2016-10-27,47.46,47.87,47.42,47.73,1754995,26.1022974330933,26.3277913637206,26.0802980252273,26.2507934361893,3190985.88595499,0.25,1.0
2016-10-28,48.09,48.253,47.46,47.46,2360239,26.448788106984,26.5384356940382,26.1022974330933,26.1022974330933,4291459.14175283,0.0,1.0
2016-10-31,48.18,48.42,47.9869,48.03,2244769,26.4982867746826,26.6302832218791,26.3920846332092,26.4157889951849,4081508.03633589,0.0,1.0
2016-11-01,47.59,48.21,47.44,48.16,2501019,26.1737955086581,26.5147863305822,26.0912977291603,26.4872870707496,4547429.66760888,0.0,1.0
2016-11-02,47.63,47.87,47.395,47.64,2217801,26.1957949165242,26.3277913637206,26.066548395311,26.2012947684907,4032473.98930302,0.0,1.0
2016-11-03,47.08,47.88,46.97,47.76,2345967,25.8933030583657,26.3332912156871,25.832804686734,26.2672929920889,4265509.35240052,0.0,1.0
2016-11-04,46.56,47.31,46.55,47.11,1807759,25.6073107561067,26.0197996535956,25.6018109041402,25.9098026142652,3286923.01357446,0.0,1.0
2016-11-07,48.06,48.08,47.0,47.0,2644482,26.4322885510844,26.4432882550174,25.8493042426335,25.8493042426335,4808278.50658379,0.0,1.0
2016-11-08,48.68,48.86,47.93,47.93,4110066,26.7732793730085,26.8722767084058,26.3607904755197,26.3607904755197,7473048.41115985,0.0,1.0
2016-11-09,47.84,47.94,46.73,47.33,3039131,26.311291807821,26.3662903274862,25.7008082395375,26.0307993575286,5525841.45628237,0.0,1.0
2016-11-10,34.3,37.365,33.73,36.93,12061900,24.7010451490639,26.908295976524,24.2905613083944,26.5950319928552,16749217.1891228,10.6122,1.0
2016-11-11,34.93,35.07,33.6135,34.22,9027885,25.1547378150672,25.2555584075123,24.2066641725382,24.6434333819524,12536168.1512385,0.0,1.0
2016-11-14,35.49,35.79,34.815,34.9,7192036,25.5580201848478,25.774064311516,25.0719208998444,25.1331334024003,9986898.66405707,0.0,1.0
2016-11-15,35.82,36.0,35.48,35.54,4426146,25.7956687241828,25.9252952001837,25.5508187139589,25.5940275392925,6146169.39825128,0.0,1.0
2016-11-16,36.27,36.37,35.86,35.86,4167677,26.1197349141851,26.1917496230745,25.8244746077386,25.8244746077386,5787257.99808585,0.0,1.0
2016-11-17,36.52,36.56,35.93,36.22,3200234,26.2997716864086,26.3285775699644,25.8748849039612,26.0837275597404,4443861.60737655,0.0,1.0
2016-11-18,36.8,36.82,36.36,36.49,5240429,26.5014128712989,26.5158158130768,26.1845481521856,26.2781672737418,7276887.01491288,0.0,1.0
2016-11-21,37.04,37.19,36.62,36.64,4294243,26.6742481726335,26.7822702359676,26.371786395298,26.3861893370759,5963008.20516421,0.0,1.0
2016-11-22,37.55,37.67,37.15,37.17,3594303,27.0415231879694,27.1279408386367,26.7534643524118,26.7678672941897,4991067.87409245,0.0,1.0
2016-11-23,37.17,37.68,37.07,37.44,3240494,26.7678672941897,27.1351423095256,26.6958525853003,26.9623070081911,4499766.85315326,0.0,1.0
2016-11-25,37.71,37.72,37.21,37.21,1466645,27.1567467221925,27.1639481930814,26.7966731777455,26.7966731777455,2036590.88902586,0.0,1.0
2016-11-28,37.66,37.94,37.46,37.71,2546973,27.1207393677478,27.3223805526381,26.976709949969,27.1567467221925,3536739.978928,0.0,1.0
2016-11-29,37.72,37.95,37.56,37.7,3840386,27.1639481930814,27.329582023527,27.0487246588584,27.1495452513035,5332780.01012001,0.0,1.0
2016-11-30,36.69,37.57,36.66,37.34,4139537,26.4221966915206,27.0559261297473,26.4005922788538,26.8902922993017,5748182.64746099,0.0,1.0
2016-12-01,36.47,36.61,35.96,36.38,3842143,26.2637643319639,26.3645849244091,25.896489316628,26.1989510939635,5335219.78947494,0.0,1.0
2016-12-02,36.89,37.13,36.59,36.68,2924088,26.5662261092994,26.739061410634,26.3501819826312,26.4149952206317,4060403.83290424,0.0,1.0
2016-12-05,37.15,37.285,36.81,36.92,2891874,26.7534643524118,26.8506842094125,26.5086143421879,26.5878305219662,4015671.30465162,0.0,1.0
2016-12-06,37.62,37.665,37.05,37.21,3352795,27.091933484192,27.1243401031922,26.6814496435224,26.7966731777455,4655708.60690314,0.0,1.0
2016-12-07,37.79,38.01,37.49,37.55,3669194,27.214358489304,27.3727908488607,26.9983143626358,27.0415231879694,5095061.90691567,0.0,1.0
2016-12-08,37.68,38.0,37.57,37.57,2318801,27.1351423095256,27.3655893779717,27.0559261297473,27.0559261297473,3219899.15082658,0.0,1.0
2016-12-09,38.44,38.545,37.435,37.77,4500267,27.6824540970851,27.758069541419,26.9587062727466,27.1999555475261,6249094.20506239,0.0,1.0
2016-12-12,38.62,38.74,38.125,38.42,2264663,27.812080573086,27.8984982237533,27.4556077640835,27.6680511553072,3144722.84193787,0.0,1.0
2016-12-13,38.41,38.93,38.355,38.64,2896961,27.6608496844183,28.0353261706431,27.6212415945291,27.8264835148639,4022735.13935767,0.0,1.0
2016-12-14,37.74,38.64,37.58,38.49,4613565,27.1783511348593,27.8264835148639,27.0631276006362,27.7184614515298,6406420.39820718,0.0,1.0
2016-12-15,38.42,38.515,37.67,37.8,4397635,27.6680511553072,27.7364651287521,27.1279408386367,27.2215599601929,6106578.87509331,0.0,1.0
2016-12-16,38.41,38.83,38.25,38.45,4293422,27.6608496844183,27.9633114617537,27.5456261501952,27.689655567974,5961868.16028634,0.0,1.0
2016-12-19,38.36,38.84,38.25,38.66,3402344,27.6248423299736,27.9705129326427,27.5456261501952,27.8408864566418,4724512.60648063,0.0,1.0
2016-12-20,38.23,38.35,37.72,38.02,2736736,27.5312232084173,27.6176408590846,27.1639481930814,27.3799923197496,3800245.86949744,0.0,1.0
2016-12-21,38.0,38.41,37.93,38.11,3788610,27.3655893779717,27.6608496844183,27.3151790817491,27.4448055577501,5260883.58673862,0.0,1.0
2016-12-22,39.29,39.43,38.24,38.36,5734764,28.294579122645,28.3953997150901,27.5384246793063,27.6248423299736,7963323.17166968,0.0,1.0
2016-12-23,39.77,39.87,39.21,39.22,2924982,28.6402497253141,28.7122644342035,28.2369673555335,28.2441688264224,4061645.24596247,0.0,1.0
2016-12-27,39.85,39.97,39.69,39.84,1601017,28.6978614924256,28.7842791430929,28.5826379582026,28.6906600215367,2223180.54837777,0.0,1.0
2016-12-28,39.54,39.93,38.74,39.83,1998701,28.4746158948685,28.7554732595371,27.8984982237533,28.6834585506477,2775406.62292979,0.0,1.0
2016-12-29,39.78,39.96,39.65,39.69,2385103,28.647451196203,28.7770776722039,28.5538320746468,28.5826379582026,3311966.45349641,0.0,1.0
2016-12-30,39.55,39.85,39.475,39.85,2521327,28.4818173657574,28.6978614924256,28.4278063340904,28.6978614924256,3501127.80969826,0.0,1.0
2017-01-03,39.76,39.91,39.4,39.71,2608086,28.6330482544251,28.7410703177592,28.3737953024233,28.5970408999804,3621601.8091603,0.0,1.0
2017-01-04,39.09,39.88,38.89,39.8,4066026,28.1505497048662,28.7194659050924,28.0065202870874,28.6618541379809,5646104.88982831,0.0,1.0
2017-01-05,38.95,39.44,38.88,39.15,4367157,28.049729112421,28.4026011859791,27.9993188161984,28.1937585301998,6064256.9654862,0.0,1.0
2017-01-06,38.74,38.99,38.73,38.83,3341213,27.8984982237533,28.0785349959768,27.8912967528643,27.9633114617537,4639625.78135455,0.0,1.0
2017-01-09,38.44,38.78,38.38,38.61,3046642,27.6824540970851,27.927304107309,27.6392452717514,27.8048791021971,4230582.95587788,0.0,1.0
2017-01-10,38.29,38.57,38.16,38.39,2541606,27.574432033751,27.7760732186413,27.4808129121948,27.6464467426404,3529287.33476298,0.0,1.0
2017-01-11,38.64,38.73,38.27,38.66,2568522,27.8264835148639,27.8912967528643,27.5600290919731,27.8408864566418,3566663.03261012,0.0,1.0
2017-01-12,38.51,38.87,38.31,38.53,2431215,27.7328643933077,27.9921173453095,27.5888349755289,27.7472673350855,3375997.81696525,0.0,1.0
2017-01-13,38.51,38.81,38.39,38.6,2237059,27.7328643933077,27.9489085199759,27.6464467426404,27.7976776313081,3106391.78370587,0.0,1.0
2017-01-17,38.61,38.67,38.34,38.5,3085670,27.8048791021971,27.8480879275307,27.6104393881957,27.7256629224187,4284777.44003519,0.0,1.0
2017-01-18,38.72,39.01,38.55,38.66,2607474,27.8840952819754,28.0929379377547,27.7616702768634,27.8408864566418,3620751.98277143,0.0,1.0
2017-01-19,38.69,38.86,38.585,38.7,2670636,27.8624908693086,27.9849158744206,27.7868754249747,27.8696923401975,3708459.06508014,0.0,1.0
2017-01-20,39.13,39.27,38.75,38.85,3572937,28.1793555884219,28.2801761808671,27.9056996946422,27.9777144035316,4961398.93516385,0.0,1.0
2017-01-23,38.89,39.27,38.8,39.04,4011260,28.0065202870874,28.2801761808671,27.9417070490869,28.1145423504215,5570056.53686738,0.0,1.0
2017-01-24,39.21,39.3,38.8,38.88,2190010,28.2369673555335,28.3017805935339,27.9417070490869,27.9993188161984,3041059.29715474,0.0,1.0
2017-01-25,39.22,39.64,39.18,39.25,2873767,28.2441688264224,28.5466306037579,28.2153629428666,28.2657732390892,3990527.8301042,0.0,1.0
2017-01-26,38.95,39.21,38.84,38.99,2147017,28.1937585301998,28.3819582020317,28.1141355921171,28.2227123258663,2966128.55148147,0.2,1.0
2017-01-27,38.99,39.12,38.77,39.03,1746568,28.2227123258663,28.3168121617822,28.0634664497008,28.2516661215327,2412903.6760789,0.0,1.0
2017-01-30,39.02,39.09,38.76,38.95,2104263,28.2444276726161,28.2950968150324,28.0562280007842,28.1937585301998,2907063.41129393,0.0,1.0
2017-01-31,39.09,39.1478,38.72,38.72,2659368,28.2950968150324,28.3369350497704,28.0272742051178,28.0272742051178,3673947.32025698,0.0,1.0
2017-02-01,38.94,39.14,38.77,38.97,2922234,28.1865200812832,28.3312890596154,28.0634664497008,28.208235428033,4037099.70694685,0.0,1.0
2017-02-02,39.24,39.44,39.0,39.07,2166552,28.4036735487815,28.5484425271138,28.2299507747829,28.2806199171991,2993116.37749924,0.0,1.0
2017-02-03,39.37,39.54,39.165,39.48,1757718,28.4977733846975,28.6208270162799,28.3493851819069,28.5773963227802,2428307.52865623,0.0,1.0
2017-02-06,39.23,39.47,39.13,39.44,2448747,28.3964350998649,28.5701578738636,28.3240506106988,28.5484425271138,3382971.99884985,0.0,1.0
2017-02-07,39.54,39.57,39.16,39.22,2892454,28.6208270162799,28.6425423630297,28.3457659574486,28.3891966509483,3995958.29620668,0.0,1.0
2017-02-08,39.52,39.61,39.26,39.56,2615662,28.6063501184466,28.6714961586961,28.4181504466148,28.6353039141131,3613566.98117674,0.0,1.0
2017-02-09,39.73,40.0,39.43,39.56,4269579,28.7583575456955,28.953795666444,28.5412040781971,28.6353039141131,5898472.24065096,0.0,1.0
2017-02-10,39.84,39.99,39.27,39.69,1676822,28.8379804837782,28.9465572175274,28.4253888955314,28.729403750029,2316548.77905124,0.0,1.0
2017-02-13,39.76,39.93,39.54,39.81,2259619,28.7800728924453,28.9031265240277,28.6208270162799,28.8162651370284,3121689.50286375,0.0,1.0
2017-02-14,39.79,39.9,39.52,39.61,1828523,28.8017882391951,28.8814111772779,28.6063501184466,28.6714961586961,2526125.44630087,0.0,1.0
2017-02-15,39.94,40.125,39.55,39.8,4632796,28.9103649729443,29.0442762779016,28.6280654651965,28.8090266881117,6400260.68204824,0.0,1.0
2017-02-16,39.93,40.29,39.74,39.96,2717443,28.9031265240277,29.1637106850257,28.7655959946121,28.9248418707775,3754178.59724607,0.0,1.0
2017-02-17,39.61,39.7713,39.23,39.52,4081471,28.6714961586961,28.7882523397211,28.3964350998649,28.6063501184466,5638598.88633563,0.0,1.0
2017-02-21,40.2,40.505,39.65,39.7,5347403,29.0985646447762,29.3193373367328,28.7004499543626,28.7366421989456,7387498.42901928,0.0,1.0
2017-02-22,40.48,40.78,40.05,40.21,2689232,29.3012412144413,29.5183946819396,28.989987911027,29.1058030936928,3715204.77795827,0.0,1.0
2017-02-23,40.5,40.74,40.36,40.49,2809682,29.3157181122745,29.4894408862732,29.214379827442,29.3084796633579,3881607.83113668,0.0,1.0
2017-02-24,41.16,41.19,40.45,40.47,3342788,29.7934557407708,29.8151710875207,29.2795258676915,29.2940027655247,4618099.86988909,0.0,1.0
2017-02-27,40.89,41.03,40.8,41.0,3451988,29.5980176200223,29.6993559048549,29.5328715797728,29.6776405581051,4768960.91934598,0.0,1.0
2017-02-28,41.21,41.39,40.9,40.92,4935576,29.8296479853539,29.9599400658529,29.605256068939,29.6197329667722,6818554.71643062,0.0,1.0
2017-03-01,41.21,41.68,41.18,41.36,3913022,29.8296479853539,30.1698550844346,29.8079326386041,29.9382247191031,5405884.66545683,0.0,1.0
2017-03-02,41.07,41.27,40.85,41.18,4585738,29.7283097005213,29.8730786788536,29.5690638243559,29.8079326386041,6335249.51661471,0.0,1.0
2017-03-03,41.15,41.2,40.93,41.02,2872236,29.7862172918542,29.8224095364373,29.6269714156888,29.6921174559383,3968026.8978741,0.0,1.0
2017-03-06,41.25,41.31,40.85,40.91,2271377,29.8586017810203,29.90203247452,29.5690638243559,29.6124945178556,3137933.31439776,0.0,1.0
2017-03-07,40.75,41.31,40.715,41.13,3952519,29.4966793351898,29.90203247452,29.4713447639817,29.771740394021,5460450.22287807,0.0,1.0
2017-03-08,40.31,40.9,40.23,40.75,5106656,29.1781875828589,29.605256068939,29.120279991526,29.4966793351898,7054903.69391308,0.0,1.0
2017-03-09,40.57,40.69,40.2,40.39,4586666,29.3663872546908,29.4532486416901,29.0985646447762,29.2360951741918,6336531.5592328,0.0,1.0
2017-03-10,40.91,41.09,40.78,40.8,3101595,29.6124945178556,29.7427865983546,29.5183946819396,29.5328715797728,4284888.98067978,0.0,1.0
2017-03-13,41.02,41.04,40.785,40.82,2084597,29.6921174559383,29.7065943537715,29.5220139063979,29.5473484776061,2879894.60727727,0.0,1.0
2017-03-14,41.24,41.29,40.98,41.02,2189104,29.8513633321037,29.8875555766868,29.6631636602718,29.6921174559383,3024272.22353726,0.0,1.0
2017-03-15,41.5,41.65,40.91,41.09,3479445,30.0395630039356,30.1481397376848,29.6124945178556,29.7427865983546,4806893.07900658,0.0,1.0
2017-03-16,41.48,41.54,41.26,41.41,2645573,30.0250861061024,30.0685167996021,29.865840229937,29.9744169636861,3654889.36991579,0.0,1.0
2017-03-17,41.42,41.63,41.34,41.42,3963939,29.9816554126027,30.1336628398516,29.9237478212698,29.9816554126027,5476227.08354472,0.0,1.0
2017-03-20,40.82,41.42,40.82,41.41,3835205,29.5473484776061,29.9816554126027,29.5473484776061,29.9744169636861,5298379.58958149,0.0,1.0
2017-03-21,40.79,41.0901,40.23,40.39,5235442,29.5256331308562,29.7428589828437,29.120279991526,29.2360951741918,7232823.02647128,0.0,1.0
2017-03-22,40.48,40.95,40.32,40.86,4049456,29.3012412144413,29.641448313522,29.1854260317755,29.5763022732725,5594369.79752277,0.0,1.0
2017-03-23,40.35,41.29,40.32,40.81,4566438,29.2071413785254,29.8875555766868,29.1854260317755,29.5401100286895,6308586.34578577,0.0,1.0
2017-03-24,40.47,40.845,40.3,40.49,3503170,29.2940027655247,29.5654445998976,29.1709491339423,29.3084796633579,4839669.43796595,0.0,1.0
2017-03-27,40.14,40.56,40.04,40.33,3891175,29.0551339512765,29.3591488057742,28.9827494621104,29.1926644806921,5375702.78498537,0.0,1.0
2017-03-28,40.2,40.4,40.01,40.16,3278657,29.0985646447762,29.2433336231084,28.9610341153606,29.0696108491097,4529502.15960777,0.0,1.0
2017-03-29,40.59,40.73,40.17,40.19,3622270,29.380864152524,29.4822024373566,29.0768492980264,29.0913261958596,5004207.45069778,0.0,1.0
2017-03-30,40.28,40.59,40.22,40.58,2237200,29.1564722361091,29.380864152524,29.1130415426094,29.3736257036074,3090717.3978475,0.0,1.0
2017-03-31,40.34,40.61,40.33,40.39,2392000,29.1999029296087,29.3953410503572,29.1926644806921,29.2360951741918,3304575.36905562,0.0,1.0
2017-04-03,40.35,40.65,40.31,40.41,2276229,29.2071413785254,29.4242948460237,29.1781875828589,29.250572072025,3144636.40791392,0.0,1.0
2017-04-04,40.22,40.43,40.08,40.31,2000586,29.1130415426094,29.2650489698582,29.0117032577769,29.1781875828589,2763832.44953073,0.0,1.0
2017-04-05,40.4,40.7,40.13,40.13,2316527,29.2433336231084,29.4604870906067,29.0478955023599,29.0478955023599,3200308.55600013,0.0,1.0
2017-04-06,40.48,40.64,40.25,40.39,2410708,29.3012412144413,29.4170563971071,29.1347568893592,29.2360951741918,3330420.68511092,0.0,1.0
2017-04-07,40.49,40.58,40.35,40.44,2446023,29.3084796633579,29.3736257036074,29.2071413785254,29.2722874187749,3379208.76168208,0.0,1.0
2017-04-10,40.57,40.69,40.41,40.48,2763382,29.3663872546908,29.4532486416901,29.250572072025,29.3012412144413,3817643.85137611,0.0,1.0
2017-04-11,40.5,40.58,40.36,40.5,2162898,29.3157181122745,29.3736257036074,29.214379827442,29.3157181122745,2988068.33469049,0.0,1.0
2017-04-12,40.62,40.71,40.31,40.37,2703615,29.4025794992738,29.4677255395234,29.1781875828589,29.2216182763586,3735075.05702731,0.0,1.0
2017-04-13,40.32,40.64,40.32,40.57,2399983,29.1854260317755,29.4170563971071,29.1854260317755,29.3663872546908,3315603.97489641,0.0,1.0
2017-04-17,40.46,40.465,40.23,40.36,1742256,29.2867643166081,29.2903835410664,29.120279991526,29.214379827442,2406946.59874137,0.0,1.0
2017-04-18,40.79,41.02,40.43,40.47,2371906,29.5256331308562,29.6921174559383,29.2650489698582,29.2940027655247,3276815.27814182,0.0,1.0
2017-04-19,40.48,40.92,40.41,40.86,1896066,29.3012412144413,29.6197329667722,29.250572072025,29.5763022732725,2619436.87362199,0.0,1.0
2017-04-20,40.72,40.89,40.4,40.5,2347083,29.47496398844,29.5980176200223,29.2433336231084,29.3157181122745,3242522.01961921,0.0,1.0
2017-04-21,40.66,40.93,40.66,40.7,3629619,29.4315332949403,29.6269714156888,29.4315332949403,29.4604870906067,5014360.1782844,0.0,1.0
2017-04-24,40.93,41.035,40.795,40.96,1925365,29.6269714156888,29.7029751293132,29.5292523553145,29.6486867624386,2659913.7773586,0.0,1.0
2017-04-25,39.33,40.16,39.215,40.0,5053636,28.468819589031,29.0696108491097,28.38557742649,28.953795666444,6981655.95726286,0.0,1.0
2017-04-26,39.01,39.22,38.73,39.21,4330476,28.3819582020317,28.5347449547214,28.1782425317787,28.5274693950695,5952086.44722432,0.2,1.0
2017-04-27,38.81,39.18,38.76,39.02,1912076,28.2364470089939,28.5056427161139,28.2000692107344,28.3892337616836,2628080.98824768,0.0,1.0
2017-04-28,38.78,38.94,38.64,38.75,2606795,28.2146203300382,28.3310292844685,28.1127624949117,28.1927936510825,3582947.73835304,0.0,1.0
2017-05-01,38.29,38.88,38.29,38.84,3168023,27.8581179070955,28.2873759265571,27.8581179070955,28.2582736879495,4354335.81961773,0.0,1.0
2017-05-02,37.95,38.37,37.85,38.33,3051748,27.6107488789311,27.9163223843106,27.5379932824122,27.887220145703,4194519.93525514,0.0,1.0
2017-05-03,37.76,38.06,37.63,37.97,2796276,27.4725132455452,27.6907800351019,27.3779309700706,27.6252999982349,3843382.68640644,0.0,1.0
2017-05-04,37.7,38.15,37.61,37.79,4429543,27.4288598876338,27.756260071969,27.3633798507668,27.4943399245008,6088250.54282656,0.0,1.0
2017-05-05,37.74,37.86,37.65,37.82,1995598,27.4579621262414,27.5452688420641,27.3924820893744,27.5161666034565,2742879.02990525,0.0,1.0
2017-05-08,37.65,37.78,37.57,37.75,2357196,27.3924820893744,27.487064364849,27.3342776121592,27.4652376858933,3239882.72075664,0.0,1.0
2017-05-09,37.29,37.79,37.2,37.71,3115694,27.1305619419062,27.4943399245008,27.0650819050392,27.4361354472857,4282411.45571483,0.0,1.0
2017-05-10,37.6,37.61,37.245,37.3,3087518,27.3561042911149,27.3633798507668,27.0978219234727,27.1378375015581,4243684.53799562,0.0,1.0
2017-05-11,37.49,37.58,37.25,37.47,1901921,27.2760731349441,27.3415531718111,27.1014597032987,27.2615220156403,2614123.29909953,0.0,1.0
2017-05-12,37.46,37.57,37.27,37.45,1737845,27.2542464559884,27.3342776121592,27.1160108226025,27.2469708963365,2388606.62704898,0.0,1.0
2017-05-15,37.85,37.89,37.4,37.4,2166244,27.5379932824122,27.5670955210198,27.210593098077,27.210593098077,2977425.93511221,0.0,1.0
2017-05-16,37.57,37.95,37.44,37.93,2484732,27.3342776121592,27.6107488789311,27.2396953366846,27.5961977596273,3415176.45223864,0.0,1.0
2017-05-17,37.62,37.72,37.32,37.39,2492675,27.3706554104187,27.4434110069376,27.1523886208619,27.2033175384252,3426093.82544433,0.0,1.0
2017-05-18,37.68,37.91,37.55,37.64,1858227,27.41430876833,27.5816466403236,27.3197264928554,27.3852065297225,2554067.43798287,0.0,1.0
2017-05-19,37.72,37.92,37.55,37.66,2314611,27.4434110069376,27.5889221999754,27.3197264928554,27.3997576490262,3181351.14100536,0.0,1.0
2017-05-22,38.06,38.14,37.65,37.7,2596541,27.6907800351019,27.7489845123171,27.3924820893744,27.4288598876338,3568853.97719842,0.0,1.0
2017-05-23,38.38,38.6,38.03,38.1,2263193,27.9235979439625,28.0836602563041,27.6689533561463,27.7198822737095,3110678.91445489,0.0,1.0
2017-05-24,38.54,38.715,38.5,38.56,1837103,28.0400068983928,28.1673291923009,28.0109046597852,28.0545580176966,2525033.24541116,0.0,1.0
2017-05-25,38.82,38.935,38.47,38.76,1598194,28.2437225686458,28.3273915046425,27.9890779808295,28.2000692107344,2196661.25558373,0.0,1.0
2017-05-26,39.03,39.135,38.76,38.84,1864808,28.3965093213355,28.4729026976804,28.2000692107344,28.2582736879495,2563112.79025111,0.0,1.0
2017-05-30,38.52,38.92,38.3,38.9,1750501,28.025455779089,28.3164781651647,27.8653934667473,28.3019270458609,2406001.8524413,0.0,1.0
2017-05-31,38.54,38.745,38.4,38.44,3845001,28.0400068983928,28.1891558712566,27.9381490632663,27.9672513018738,5284818.19127134,0.0,1.0
2017-06-01,39.95,40.09,39.21,40.04,7524580,29.0658608093096,29.1677186444361,28.5274693950695,29.1313408461766,10342269.6809901,0.0,1.0
2017-06-02,39.59,40.245,38.44,39.95,5020759,28.8039406618415,29.2804898190404,27.9672513018738,29.0658608093096,6900856.07186819,0.0,1.0
2017-06-05,39.79,39.81,39.44,39.51,2484433,28.9494518548793,28.9640029741831,28.6948072670631,28.7457361846263,3414765.48728982,0.0,1.0
2017-06-06,39.44,39.81,39.36,39.77,1897968,28.6948072670631,28.9640029741831,28.6366027898479,28.9349007355755,2608690.04009384,0.0,1.0
2017-06-07,39.43,39.61,39.15,39.47,3329947,28.6875317074112,28.8184917811452,28.4838160371582,28.7166339460187,4576894.64360852,0.0,1.0
2017-06-08,39.11,39.61,39.05,39.5,2702603,28.4547137985506,28.8184917811452,28.4110604406393,28.7384606249744,3714632.45345957,0.0,1.0
2017-06-09,38.76,39.22,38.62,39.03,2435193,28.2000692107344,28.5347449547214,28.0982113756079,28.3965093213355,3347086.84488161,0.0,1.0
2017-06-12,38.7,38.86,38.555,38.74,3177742,28.156415852823,28.2728248072533,28.0509202378706,28.1855180914306,4367694.24215156,0.0,1.0
2017-06-13,38.98,38.99,38.26,38.6,3142556,28.360131523076,28.3674070827279,27.8362912281398,28.0836602563041,4319332.32680275,0.0,1.0
2017-06-14,38.96,39.53,38.81,39.11,2736410,28.3455804037722,28.7602873039301,28.2364470089939,28.4547137985506,3761098.98197083,0.0,1.0
2017-06-15,39.26,39.425,38.7,38.92,2323593,28.563847193329,28.6838939275852,28.156415852823,28.3164781651647,3193696.5830466,0.0,1.0
2017-06-16,38.01,39.11,37.72,39.09,9533237,27.6544022368425,28.4547137985506,27.4434110069376,28.4401626792468,13103097.8455665,0.0,1.0
2017-06-19,37.52,38.28,37.115,38.18,6917081,27.2978998138998,27.8508423474436,27.0032396479981,27.7780867509246,9507283.74304644,0.0,1.0
2017-06-20,37.77,37.97,37.41,37.59,3930812,27.4797888051971,27.6252999982349,27.2178686577289,27.348828731463,5402762.38265417,0.0,1.0
2017-06-21,37.68,38.03,37.56,37.89,2902247,27.41430876833,27.6689533561463,27.3270020525073,27.5670955210198,3989036.08637883,0.0,1.0
2017-06-22,37.09,37.34,36.54,37.03,5236112,26.9850507488684,27.1669397401657,26.5848949680143,26.941397390957,7196851.17094486,0.0,1.0
2017-06-23,37.23,37.44,37.05,37.1,8961042,27.0869085839949,27.2396953366846,26.9559485102608,26.9923263085203,12316636.0098077,0.0,1.0
2017-06-26,37.65,37.81,37.28,37.28,3453159,27.3924820893744,27.5088910438046,27.1232863822543,27.1232863822543,4746245.18967676,0.0,1.0
2017-06-27,37.0,37.61,37.0,37.5,3631470,26.9195707120014,27.3633798507668,26.9195707120014,27.283348694596,4991327.36689954,0.0,1.0
2017-06-28,37.37,37.66,37.085,37.26,4677661,27.1887664191214,27.3997576490262,26.9814129690424,27.1087352629506,6429279.97818478,0.0,1.0
2017-06-29,36.08,37.7,35.95,37.3,5934972,26.2502192240273,27.4288598876338,26.1556369485527,27.1378375015581,8157409.5794217,0.0,1.0
2017-06-30,35.76,36.3,35.64,36.22,6660257,26.0174013151667,26.4102815363689,25.930094599344,26.3520770591538,9154288.21790744,0.0,1.0
2017-07-03,35.5,35.85,35.42,35.67,2884444,25.8282367642175,26.0828813520338,25.7700322870024,25.9519212782997,3964566.49111495,0.0,1.0
2017-07-05,34.91,35.55,34.82,35.47,7627376,25.3989787447559,25.864614562477,25.3334987078888,25.8064100852618,10483559.1555025,0.0,1.0
2017-07-06,34.13,34.75,34.06,34.69,9811572,24.8314850919083,25.2825697903256,24.780556174345,25.2389164324142,13485659.4811207,0.0,1.0
2017-07-07,33.42,34.23,33.41,34.19,7718855,24.3149203566239,24.9042406884272,24.307644796972,24.8751384498196,10609293.8128718,0.0,1.0
2017-07-10,33.23,33.63,33.12,33.5,5663680,24.176684723238,24.4677071093137,24.0966535670672,24.3731248338391,7784528.2988326,0.0,1.0
2017-07-11,33.07,33.31,32.93,33.2,7270619,24.0602757688077,24.2348892004531,23.9584179336812,24.1548580442823,9993209.24832089,0.0,1.0
2017-07-12,33.38,33.53,33.09,33.29,4268637,24.2858181180164,24.3949515127947,24.0748268881115,24.2203380811493,5867090.92391234,0.0,1.0
2017-07-13,33.52,33.82,33.2,33.36,7433419,24.3876759531429,24.6059427426996,24.1548580442823,24.2712669987126,10216972.1033992,0.0,1.0
2017-07-14,33.58,33.65,33.36,33.6,3109101,24.4313293110542,24.4822582286175,24.2712669987126,24.445880430358,4273349.60987004,0.0,1.0
2017-07-17,33.48,33.59,33.295,33.59,3743886,24.3585737145353,24.4386048707061,24.2239758609753,24.4386048707061,5145839.19193937,0.0,1.0
2017-07-18,33.32,33.5899,33.26,33.46,3292749,24.242164760105,24.4385321151096,24.1985114021937,24.3440225952315,4525767.30525961,0.0,1.0
2017-07-19,33.85,34.03,33.26,33.52,9524871,24.6277694216553,24.7587294953894,24.1985114021937,24.3876759531429,13091599.0737877,0.0,1.0
2017-07-20,33.75,33.96,33.64,33.92,2608757,24.5550138251364,24.7078005778261,24.4749826689656,24.6786983392185,3585644.43811755,0.0,1.0
2017-07-21,33.88,33.901,33.6558,33.7,3112456,24.649596100611,24.66487477588,24.4864780532155,24.5186360268769,4277960.93897807,0.0,1.0
2017-07-24,33.84,34.21,33.79,33.86,3831471,24.6204938620034,24.8896895691234,24.5841160637439,24.6350449813072,5266221.68372092,0.0,1.0
2017-07-25,34.16,34.28,33.69,33.85,3738607,24.853311770864,24.9406184866867,24.511360467225,24.6277694216553,5138583.39272586,0.0,1.0
2017-07-26,33.83,34.455,33.78,34.2,3214329,24.6132183023515,25.0679407805948,24.5768405040921,24.8824140094715,4417981.78256157,0.0,1.0
2017-07-27,34.35,34.35,33.69,33.7,4037257,25.1461530468526,25.1461530468526,24.6629955210616,24.6703160896342,5514950.04789044,0.2125,1.0
2017-07-28,34.24,34.36,34.09,34.25,3889409,25.0656267925541,25.1534736154252,24.9558182639652,25.0729473611267,5312987.59301563,0.0,1.0
2017-07-31,34.24,34.35,34.11,34.23,4633218,25.0656267925541,25.1461530468526,24.9704594011104,25.0583062239815,6329041.18588111,0.0,1.0
2017-08-01,33.83,34.35,33.65,34.28,5122339,24.7654834810779,25.1461530468526,24.6337132467712,25.0949090668445,6997187.37582496,0.0,1.0
2017-08-02,34.21,34.36,33.51,33.81,3619641,25.0436650868363,25.1534736154252,24.5312252867549,24.7508423439327,4944480.69723978,0.0,1.0
2017-08-03,34.31,34.54,34.17,34.17,2863185,25.1168707725623,25.2852438497319,25.014382812546,25.014382812546,3911151.12386185,0.0,1.0
2017-08-04,33.98,34.42,33.93,34.37,4561945,24.8752920096667,25.1973970268608,24.8386891668038,25.1607941839978,6231681.26186258,0.0,1.0
2017-08-07,34.17,34.29,33.99,33.99,3168460,25.014382812546,25.1022296354171,24.8826125782393,24.8826125782393,4328161.08281908,0.0,1.0
2017-08-08,34.19,34.49,34.13,34.27,3619894,25.0290239496912,25.2486410068689,24.9851005382556,25.0875884982719,4944826.29881086,0.0,1.0
2017-08-09,34.39,34.45,34.07,34.19,2423895,25.175435321143,25.2193587325785,24.9411771268201,25.0290239496912,3311074.78328265,0.0,1.0
2017-08-10,34.06,34.28,33.93,34.16,3266124,24.9338565582475,25.0949090668445,24.8386891668038,25.0070622439734,4461571.48534663,0.0,1.0
2017-08-11,34.8,34.94,34.0,34.0,3276892,25.4755786326192,25.5780665926355,24.8899331468119,24.8899331468119,4476280.72533698,0.0,1.0
2017-08-14,34.89,35.08,34.8201,34.92,2728316,25.5414637497726,25.6805545526518,25.4902929754502,25.5634254554903,3726918.16618566,0.0,1.0
2017-08-15,34.9,35.1,34.85,34.88,2179895,25.5487843183452,25.695195689797,25.5121814754822,25.5341431812,2977767.33922217,0.0,1.0
2017-08-16,35.14,35.3,34.84,34.9,1977310,25.7244779640874,25.8416070612488,25.5048609069096,25.5487843183452,2701033.3697345,0.0,1.0
2017-08-17,34.72,35.2,34.61,35.03,2920007,25.4170140840385,25.7684013755229,25.33648782974,25.6439517097889,3988770.7779045,0.0,1.0
2017-08-18,34.46,34.77,34.31,34.7,2600312,25.2266793011511,25.4536169269015,25.1168707725623,25.4023729468933,3552062.89540896,0.0,1.0
2017-08-21,34.5,34.63,34.43,34.51,2149987,25.2559615754415,25.3511289668852,25.2047175954334,25.2632821440141,2936912.5890707,0.0,1.0
2017-08-22,34.51,34.52,34.09,34.48,2585752,25.2632821440141,25.2706027125867,24.9558182639652,25.2413204382963,3532173.72989452,0.0,1.0
2017-08-23,34.22,34.46,34.07,34.45,5960717,25.0509856554089,25.2266793011511,24.9411771268201,25.2193587325785,8142423.55753209,0.0,1.0
2017-08-24,33.23,34.11,33.0,34.11,5065305,24.3262493667223,24.9704594011104,24.1578762895527,24.9704594011104,6919278.12678997,0.0,1.0
2017-08-25,33.14,33.46,33.03,33.39,4241153,24.260364249569,24.494622443892,24.1798379952705,24.4433784638838,5793474.86188287,0.0,1.0
2017-08-28,32.53,33.18,32.47,33.11,3967780,23.8138095666409,24.2896465238594,23.7698861552054,24.2384025438512,5420043.48522245,0.0,1.0
2017-08-29,32.43,32.65,32.29,32.52,4217786,23.740603880915,23.901656389512,23.6381159208987,23.8064889980683,5761555.21005762,0.0,1.0
2017-08-30,32.74,32.88,32.16,32.37,5479044,23.9675415066654,24.0700294666816,23.542948529455,23.6966804694795,7484451.44071674,0.0,1.0
2017-08-31,32.46,32.6,32.27,32.51,4103662,23.7625655866328,23.8650535466491,23.6234747837535,23.7991684294957,5605660.21519713,0.0,1.0
2017-09-01,32.88,32.96,32.33,32.59,5168261,24.0700294666816,24.1285940152624,23.6673981951891,23.8577329780765,7059917.47601411,0.0,1.0
2017-09-05,33.69,33.72,32.88,32.92,5032424,24.6629955210616,24.6849572267793,24.0700294666816,24.099311740972,6874362.21667457,0.0,1.0
2017-09-06,34.24,34.26,33.65,33.83,4561362,25.0656267925541,25.0802679296993,24.6337132467712,24.7654834810779,6230884.87563353,0.0,1.0
2017-09-07,34.38,34.88,34.12,34.38,3346337,25.1681147525704,25.5341431812,24.977779969683,25.1681147525704,4571143.57555328,0.0,1.0
2017-09-08,34.5,34.74,34.18,34.33,3208994,25.2559615754415,25.4316552211837,25.0217033811186,25.1315119097074,4383531.09895657,0.0,1.0
2017-09-11,34.75,35.0,34.5555,34.61,3309997,25.4389757897563,25.6219900040711,25.2965907310194,25.33648782974,4521502.62261411,0.0,1.0
2017-09-12,34.82,34.99,34.525,34.69,2475941,25.4902197697644,25.6146694354985,25.274262996873,25.3950523783207,3382170.35391205,0.0,1.0
2017-09-13,34.73,35.04,34.65,34.82,2705466,25.4243346526111,25.6512722783614,25.3657701040304,25.4902197697644,3695704.74365787,0.0,1.0
2017-09-14,34.48,34.8,34.26,34.77,3603172,25.2413204382963,25.4755786326192,25.0802679296993,25.4536169269015,4921983.81077981,0.0,1.0
2017-09-15,35.01,35.04,34.52,34.66,4823052,25.6293105726437,25.6512722783614,25.2706027125867,25.373090672603,6588357.10938838,0.0,1.0
2017-09-18,34.89,35.065,34.79,34.95,3372277,25.5414637497726,25.6695736997929,25.4682580640467,25.5853871612081,4606577.98169643,0.0,1.0
2017-09-19,34.17,34.9558,34.11,34.83,3240227,25.014382812546,25.5896330909802,24.9704594011104,25.497540338337,4426195.81781042,0.0,1.0
2017-09-20,33.7,33.92,33.17,33.84,4768852,24.6703160896342,24.8313685982312,24.2823259552868,24.7728040496504,6514319.14435527,0.0,1.0
2017-09-21,33.42,33.84,33.325,33.74,4158628,24.4653401696016,24.7728040496504,24.395794768162,24.6995983639245,5680744.54704233,0.0,1.0
2017-09-22,33.15,33.739,32.92,33.53,3344551,24.2676848181416,24.6988663070673,24.099311740972,24.5458664239001,4568703.87434389,0.0,1.0
2017-09-25,33.47,33.545,33.0,33.08,4629161,24.5019430124645,24.556847276759,24.1578762895527,24.2164408381335,6323499.26661656,0.0,1.0
2017-09-26,33.36,33.61,33.29,33.55,3595872,24.421416758166,24.6044309724808,24.3701727781579,24.5605075610453,4912011.9077403,0.0,1.0
2017-09-27,33.34,33.45,32.9,33.4,5174863,24.4067756210209,24.4873018753194,24.0846706038268,24.4506990324564,7068935.90120133,0.0,1.0
2017-09-28,33.95,34.56,33.59,33.74,6993441,24.853330303949,25.299884986877,24.5897898353357,24.6995983639245,9553139.11843334,0.0,1.0
2017-09-29,33.74,34.455,33.66,34.19,5203574,24.6995983639245,25.2230190168648,24.6410338153438,25.0290239496912,7108155.53245717,0.0,1.0
2017-10-02,33.34,33.84,33.22,33.75,4195700,24.4067756210209,24.7728040496504,24.3189287981498,24.7069189324971,5731385.42231368,0.0,1.0
2017-10-03,33.41,33.51,33.21,33.5,3895365,24.458019601029,24.5312252867549,24.3116082295772,24.5239047181823,5321123.57308457,0.0,1.0
2017-10-04,33.96,34.03,33.15,33.37,4198310,24.8606508725215,24.9118948525297,24.2676848181416,24.4287373267386,5734950.71915385,0.0,1.0
2017-10-05,34.1,34.32,33.84,34.01,2714296,24.9631388325378,25.1241913411348,24.7728040496504,24.8972537153845,3707766.64829334,0.0,1.0
2017-10-06,34.08,34.375,34.01,34.15,2759393,24.9484976953926,25.1644544682841,24.8972537153845,24.9997416754008,3769369.78683759,0.0,1.0
2017-10-09,33.46,34.16,33.42,34.16,2444974,24.494622443892,25.0070622439734,24.4653401696016,25.0070622439734,3339868.99481277,0.0,1.0
2017-10-10,33.72,33.89,33.42,33.62,2637641,24.6849572267793,24.8094068925134,24.4653401696016,24.6117515410534,3603054.83630787,0.0,1.0
2017-10-11,33.79,33.955,33.63,33.71,2246772,24.7362012067875,24.8569905882352,24.619072109626,24.6776366582068,3069122.26519116,0.0,1.0
2017-10-12,34.59,34.64,33.79,33.79,3692859,25.3218466925948,25.3584495354578,24.7362012067875,24.7362012067875,5044497.518712,0.0,1.0
2017-10-13,34.33,34.7,34.2,34.7,4692253,25.1315119097074,25.4023729468933,25.0363445182637,25.4023729468933,6409683.82916026,0.0,1.0
2017-10-16,34.5,34.62,34.24,34.27,2707094,25.2559615754415,25.3438083983126,25.0656267925541,25.0875884982719,3697928.61463709,0.0,1.0
2017-10-17,34.21,34.53,34.12,34.35,3490577,25.0436650868363,25.2779232811593,24.977779969683,25.1461530468526,4768177.45150117,0.0,1.0
2017-10-18,34.1,34.31,33.96,34.26,2968685,24.9631388325378,25.1168707725623,24.8606508725215,25.0802679296993,4055265.61299457,0.0,1.0
2017-10-19,33.76,34.11,33.615,33.98,2851346,24.7142395010697,24.9704594011104,24.6080912567671,24.8752920096667,3894978.88275435,0.0,1.0
2017-10-20,33.91,34.17,33.735,33.84,4281019,24.8240480296586,25.014382812546,24.6959380796382,24.7728040496504,5847932.38059153,0.0,1.0
2017-10-23,34.21,34.26,33.84,33.94,2120999,25.0436650868363,25.0802679296993,24.7728040496504,24.8460097353764,2897314.57190503,0.0,1.0
2017-10-24,34.17,34.34,34.025,34.15,2267870,25.014382812546,25.13883247828,24.9082345682434,24.9997416754008,3097942.43098947,0.0,1.0
2017-10-25,33.93,34.2,33.77,34.1,2886522,24.8386891668038,25.0363445182637,24.7215600696423,24.9631388325378,3943029.79526366,0.0,1.0
2017-10-26,33.38,34.01,33.32,33.81,4223940,24.4360578953112,24.8972537153845,24.3921344838757,24.7508423439327,5769961.66092135,0.0,1.0
2017-10-27,33.69,33.73,33.255,33.43,3480572,24.6629955210616,24.6922777953519,24.3445507881538,24.4726607381742,4754510.48028056,0.0,1.0
2017-10-30,33.53,34.27,33.5,33.91,4789149,24.7014285060677,25.2465838026525,24.6793276156656,24.9813731178275,6500845.32279398,0.2125,1.0
2017-10-31,34.16,34.455,33.79,33.8,2899307,25.1655472045115,25.3828726267987,24.8929695562191,24.9003365196865,3935552.29755722,0.0,1.0
2017-11-01,34.13,34.53,34.1,34.26,2854307,25.1434463141094,25.438124852804,25.1213454237074,25.2392168391852,3874468.78574214,0.0,1.0
2017-11-02,33.86,34.1,33.7,33.87,2480926,24.9445383004906,25.1213454237074,24.8266668850128,24.951905263958,3367637.16963035,0.0,1.0
2017-11-03,33.91,34.1868,33.765,33.79,1731433,24.9813731178275,25.1852906666041,24.8745521475507,24.8929695562191,2350266.84694528,0.0,1.0
2017-11-06,33.32,33.93,33.24,33.84,2868830,24.546722273253,24.9961070447622,24.4877865655141,24.9298043735559,3894182.47112193,0.0,1.0
2017-11-07,33.76,33.93,33.21,33.32,2434962,24.870868665817,24.9961070447622,24.4656856751121,24.546722273253,3305245.11325104,0.0,1.0
2017-11-08,34.31,34.38,33.85,33.85,2044803,25.276051656522,25.3276204007935,24.9371713370233,24.9371713370233,2775638.84911183,0.0,1.0
2017-11-09,33.96,34.48,33.905,34.25,2154875,25.0182079351643,25.4012900354671,24.9776896360938,25.2318498757178,2925051.83383429,0.0,1.0
2017-11-10,34.8,34.96,33.81,33.81,2793460,25.6370328664228,25.7549042819006,24.9077034831538,24.9077034831538,3791874.3758885,0.0,1.0
2017-11-13,34.84,35.24,34.73,34.82,2509531,25.6665007202922,25.9611792589867,25.5854641221512,25.6517667933575,3406465.92197414,0.0,1.0
2017-11-14,35.87,35.92,34.72,34.77,3841048,26.4252979574306,26.4621327747674,25.5780971586838,25.6149319760207,5213882.24200733,0.0,1.0
2017-11-15,35.18,35.77,35.16,35.73,3656750,25.9169774781825,26.351628322757,25.9022435512478,26.3221604688875,4963714.04066295,0.0,1.0
2017-11-16,35.62,35.87,35.37,35.4,2491201,26.2411238707465,26.4252979574306,26.0569497840624,26.0790506744645,3381584.57149479,0.0,1.0
2017-11-17,35.71,36.1,35.44,35.44,2257597,26.3074265419528,26.5947381171799,26.108518528334,26.108518528334,3064487.84496029,0.0,1.0
2017-11-20,35.77,35.88,35.58,35.76,1801513,26.351628322757,26.4326649208979,26.2116560168771,26.3442613592896,2445394.23601198,0.0,1.0
2017-11-21,35.54,35.9001,35.42,35.72,1822616,26.1821881630076,26.4474725174673,26.0937846013993,26.3147935054201,2474039.68823051,0.0,1.0
2017-11-22,35.51,35.66,35.375,35.52,1795770,26.1600872726055,26.270591724616,26.0606332657961,26.1674542360729,2437598.62249301,0.0,1.0
2017-11-24,35.46,35.72,35.46,35.69,617532,26.1232524552687,26.3147935054201,26.1232524552687,26.292692615018,838244.960404367,0.0,1.0
2017-11-27,35.94,36.0552,35.44,35.45,2659292,26.4768667017021,26.5617341208461,26.108518528334,26.1158854918013,3609753.20670613,0.0,1.0
2017-11-28,36.44,36.47,35.9,36.09,2405523,26.8452148750703,26.8673157654724,26.4473988478327,26.5873711537126,3265284.2798216,0.0,1.0
2017-11-29,37.2,37.62,36.31,36.38,4073314,27.4051040985898,27.7145165642191,26.7494443499945,26.8010130942661,5529162.75212387,0.0,1.0
2017-11-30,37.33,37.61,36.64,37.26,4501910,27.5008746236656,27.7071496007517,26.9925541444175,27.449305879394,6110943.83723276,0.0,1.0
2017-12-01,37.47,37.79,36.64,37.45,5374192,27.6040121122086,27.8397549431642,26.9925541444175,27.5892781852739,7294989.34507924,0.0,1.0
2017-12-04,37.93,38.17,37.56,37.94,5775854,27.9428924317073,28.119699554924,27.6703147834149,27.9502593951747,7840209.91224975,0.0,1.0
2017-12-05,37.17,38.13,37.0,38.08,2464843,27.3830032081878,28.0902317010546,27.2577648292426,28.0533968837178,3345805.92250762,0.0,1.0
2017-12-06,37.08,37.27,36.865,37.13,3771134,27.3167005369815,27.4566728428614,27.1583108224332,27.3535353543183,5118980.18322866,0.0,1.0
2017-12-07,37.25,37.48,36.92,37.11,3609291,27.4419389159267,27.611379075676,27.1988291215037,27.3388014273836,4899292.65427999,0.0,1.0
2017-12-08,37.25,37.41,36.97,37.3,2109940,27.4419389159267,27.5598103314045,27.2356639388405,27.4787737332635,2864056.55375849,0.0,1.0
2017-12-11,37.24,37.28,36.96,37.12,2983185,27.4345719524593,27.4640398063287,27.2282969753731,27.3461683908509,4049409.2487578,0.0,1.0
2017-12-12,37.55,37.83,37.42,37.81,3392125,27.6629478199475,27.8692227970337,27.5671772948718,27.854488870099,4604509.05590588,0.0,1.0
2017-12-13,37.34,37.67,37.16,37.63,3411624,27.5082415871329,27.7513513815559,27.3756362447204,27.7218835276864,4630977.22028104,0.0,1.0
2017-12-14,37.01,37.52,36.98,37.43,3994895,27.2651317927099,27.6408469295455,27.2430309023079,27.5745442583392,5422715.90961215,0.0,1.0
2017-12-15,37.76,37.85,37.13,37.13,5217790,27.8176540527622,27.8839567239684,27.3535353543183,27.3535353543183,7082687.49141469,0.0,1.0
2017-12-18,37.77,38.21,37.69,37.98,3628548,27.8250210162295,28.1491674087935,27.7660853084906,27.9797272490441,4925432.32510275,0.0,1.0
2017-12-19,37.98,38.27,37.8,38.12,4341140,27.9797272490441,28.1933691895977,27.8471219066316,28.0828647375872,5892712.81068806,0.0,1.0
2017-12-20,38.14,38.29,37.55,38.0,5691038,28.0975986645219,28.2081031165324,27.6629478199475,27.9944611759789,7725079.70918067,0.0,1.0
2017-12-21,37.85,39.21,37.51,39.0,5283864,27.8839567239684,28.8858637555298,27.6334799660781,28.7311575227152,7172377.09051849,0.0,1.0
2017-12-22,38.08,38.26,37.92,38.04,2879802,28.0533968837178,28.1860022261303,27.93552546824,28.0239290298483,3909075.98871381,0.0,1.0
2017-12-26,38.21,38.63,38.02,38.12,1890219,28.1491674087935,28.4585798744227,28.0091951029136,28.0828647375872,2565804.76932464,0.0,1.0
2017-12-27,38.07,38.36,37.95,38.21,2674412,28.0460299202504,28.2596718608039,27.9576263586421,28.1491674087935,3630277.266676,0.0,1.0
2017-12-28,38.05,38.22,37.68,38.15,1857203,28.0312959933157,28.1565343722609,27.7587183450233,28.1049656279893,2520988.47541159,0.0,1.0
2017-12-29,37.67,38.24,37.65,38.05,2316193,27.7513513815559,28.1712682991956,27.7366174546212,28.0312959933157,3144026.72181178,0.0,1.0
2018-01-02,37.52,37.78,37.22,37.68,2520134,27.6408469295455,27.8323879796969,27.4198380255246,27.7587183450233,3420858.55476914,0.0,1.0
2018-01-03,37.33,37.56,37.14,37.55,2904975,27.5008746236656,27.6703147834149,27.3609023177857,27.6629478199475,3943246.10522317,0.0,1.0
2018-01-04,37.94,38.03,37.26,37.47,3262512,27.9502593951747,28.016562066381,27.449305879394,27.6040121122086,4428570.89553055,0.0,1.0
2018-01-05,38.06,38.27,37.69,37.95,4551777,28.038662956783,28.1933691895977,27.7660853084906,27.9576263586421,6178633.87020351,0.0,1.0
2018-01-08,37.52,38.01,37.41,38.01,2715727,27.6408469295455,28.0018281394462,27.5598103314045,28.0018281394462,3686358.71757912,0.0,1.0
2018-01-09,37.39,37.52,36.97,37.29,3309672,27.5450764044697,27.6408469295455,27.2356639388405,27.4714067697961,4492586.41591277,0.0,1.0
2018-01-10,36.83,37.43,36.6,37.33,2772726,27.1325264502974,27.5745442583392,26.9630862905481,27.5008746236656,3763729.80846687,0.0,1.0
2018-01-11,36.76,36.95,36.58,36.9,2705006,27.0809577060259,27.2209300119058,26.9483523636133,27.184095194569,3671805.91024202,0.0,1.0
2018-01-12,36.71,36.86,36.55,36.82,1934894,27.0441228886891,27.1546273406995,26.9262514732113,27.1251594868301,2626447.12244328,0.0,1.0
2018-01-16,36.77,37.1,36.73,36.95,3327758,27.0883246694932,27.3314344639162,27.0588568156238,27.2209300119058,4517136.55801694,0.0,1.0
2018-01-17,37.26,37.5,36.78,36.97,4054645,27.449305879394,27.6261130026107,27.0956916329606,27.2356639388405,5503821.23918885,0.0,1.0
2018-01-18,37.16,37.47,37.07,37.2,2885389,27.3756362447204,27.6040121122086,27.3093335735141,27.4051040985898,3916659.8460585,0.0,1.0
2018-01-19,37.77,37.8,37.34,37.45,4225647,27.8250210162295,27.8471219066316,27.5082415871329,27.5892781852739,5735941.29890894,0.0,1.0
2018-01-22,37.77,37.95,37.53,37.72,2937528,27.8250210162295,27.9576263586421,27.6482138930128,27.7881861988927,3987433.91767021,0.0,1.0
2018-01-23,37.72,37.96,37.31,37.56,2773879,27.7881861988927,27.9649933221094,27.4861406967308,27.6703147834149,3765294.9037807,0.0,1.0
2018-01-24,37.6,37.98,37.57,37.85,2640802,27.6997826372844,27.9797272490441,27.6776817468823,27.8839567239684,3584654.67040699,0.0,1.0
2018-01-25,38.04,38.11,37.65,37.66,2977784,28.0239290298483,28.0754977741199,27.7366174546212,27.7439844180885,4042077.86992862,0.0,1.0
2018-01-26,38.5,38.51,37.69,38.05,4482907,28.362809349347,28.3701763128144,27.7660853084906,28.0312959933157,6085148.94889894,0.0,1.0
2018-01-29,38.21,39.08,38.21,38.36,4759725,28.305715382475,28.9502056306496,28.305715382475,28.4168343907809,6425172.08247636,0.2125,1.0
2018-01-30,37.86,38.44,37.86,38.12,4075590,28.0464376964277,28.4760978618774,28.0464376964277,28.2390439774914,5501655.47119211,0.0,1.0
2018-01-31,38.0,38.24,37.66,37.86,3078492,28.1501487708466,28.3279391841361,27.8982790186864,28.0464376964277,4155668.83686071,0.0,1.0
2018-02-01,37.61,38.1,37.52,37.9,2634652,27.8612393492511,28.2242281097172,27.7945679442675,28.0760694319759,3556527.42068933,0.0,1.0
2018-02-02,36.71,37.51,36.69,37.41,3422258,27.1945252994152,27.7871600103804,27.1797094316411,27.7130806715098,4619719.95454179,0.0,1.0
2018-02-05,35.65,37.03,35.65,36.67,4091000,26.4092843073863,27.4315791838013,26.4092843073863,27.164893563867,5522457.49269356,0.0,1.0
2018-02-06,35.71,35.94,34.75,35.1,5539410,26.4537319107087,26.6241143901112,25.7425702575505,26.0018479435978,7477672.02630204,0.0,1.0
2018-02-07,35.89,36.66,35.65,35.72,3871067,26.5870747206759,27.1574856299799,26.4092843073863,26.4611398445958,5225569.04396694,0.0,1.0
2018-02-08,35.49,36.19,35.47,35.93,3775642,26.2907573651933,26.8093127372878,26.2759414974192,26.6167064562242,5096754.44943253,0.0,1.0
2018-02-09,35.56,36.13,35.33,35.77,5941592,26.3426129024028,26.7648651339655,26.1722304230003,26.4981795140311,8020579.13931264,0.0,1.0
2018-02-12,35.7,36.13,35.6,35.79,5772101,26.4463239768217,26.7648651339655,26.372244637951,26.5129953818052,7791782.55097383,0.0,1.0
2018-02-13,35.47,35.74,35.23,35.5,5199889,26.2759414974192,26.4759557123699,26.0981510841296,26.2981652990804,7019351.25133825,0.0,1.0
2018-02-14,35.54,35.61,34.97,35.49,4644809,26.3277970346286,26.3796525718381,25.9055448030659,26.2907573651933,6270046.50798838,0.0,1.0
2018-02-15,36.36,36.38,35.46,35.63,2494872,26.9352476133679,26.9500634811421,26.2685335635321,26.3944684396122,3367837.83175541,0.0,1.0
2018-02-16,36.25,36.5,36.04,36.19,3194501,26.8537603406102,27.0389586877869,26.6981937289819,26.8093127372878,4312269.85648181,0.0,1.0
2018-02-20,36.08,36.69,36.06,36.26,3051694,26.7278254645301,27.1797094316411,26.713009596756,26.8611682744973,4119494.10797066,0.0,1.0
2018-02-21,35.69,36.6,35.68,36.33,2677405,26.4389160429346,27.1130380266575,26.4315081090475,26.9130238117068,3614239.86879129,0.0,1.0
2018-02-22,35.94,36.33,35.68,35.75,2009868,26.6241143901112,26.9130238117068,26.4315081090475,26.483363646257,2713128.96502689,0.0,1.0
2018-02-23,36.28,36.33,35.67,35.92,2362898,26.8759841422714,26.9130238117068,26.4241001751605,26.6092985223371,3189685.59388185,0.0,1.0
2018-02-26,36.53,36.63,36.14,36.45,1915223,27.0611824894481,27.1352618283187,26.7722730678525,27.0019190183515,2585367.29565608,0.0,1.0
2018-02-27,36.2,36.79,36.2,36.58,1713091,26.8167206711749,27.2537887705117,26.8167206711749,27.0982221588834,2312508.48902857,0.0,1.0
2018-02-28,36.13,36.59,36.12,36.36,2437903,26.7648651339655,27.1056300927704,26.7574572000784,26.9352476133679,3290935.14759474,0.0,1.0
2018-03-01,36.4,36.52,35.89,36.06,4653857,26.9648793489162,27.053774555561,26.5870747206759,26.713009596756,6282260.43988618,0.0,1.0
2018-03-02,36.87,36.91,36.3,36.31,3025596,27.3130522416083,27.3426839771565,26.8908000100456,26.8982079439326,4084264.31191973,0.0,1.0
2018-03-05,37.79,37.79,36.72,36.75,3742380,27.9945821592182,27.9945821592182,27.2019332333023,27.2241570349635,5051853.94072513,0.0,1.0
2018-03-06,38.29,38.3,37.59,38.0,4748333,28.3649788535715,28.3723867874585,27.8464234814769,28.1501487708466,6409793.97547153,0.0,1.0
2018-03-07,37.77,38.01,37.48,37.97,4300760,27.9797662914441,28.1575567047337,27.7649362087192,28.1279249691854,5805613.36745948,0.0,1.0
2018-03-08,37.98,37.98,37.67,37.87,2224075,28.1353329030725,28.1353329030725,27.9056869525734,28.0538456303147,3002287.86312941,0.0,1.0
2018-03-09,38.06,38.27,37.79,38.19,2484034,28.194596374169,28.3501629857973,27.9945821592182,28.2908995147008,3353207.57159754,0.0,1.0
2018-03-12,38.05,38.32,37.93,38.07,1644801,28.1871884402819,28.3872026552327,28.0982932336371,28.202004308056,2220323.54105105,0.0,1.0
2018-03-13,38.03,38.27,37.8,38.25,2214589,28.1723725725078,28.3501629857973,28.0019900931053,28.3353471180232,2989482.67325513,0.0,1.0
2018-03-14,37.46,38.32,37.4,38.14,2955014,27.7501203409451,28.3872026552327,27.7056727376227,28.2538598452655,3988985.38384609,0.0,1.0
2018-03-15,36.38,37.51,36.35,37.51,3673294,26.9500634811421,27.7871600103804,26.9278396794809,27.7871600103804,4958594.46911911,0.0,1.0
2018-03-16,36.61,36.92,36.42,36.55,4597158,27.1204459605446,27.3500919110436,26.9796952166903,27.0759983572222,6205722.2298206,0.0,1.0
2018-03-19,36.34,36.91,36.26,36.61,2241860,26.9204317455938,27.3426839771565,26.8611682744973,27.1204459605446,3026295.90676362,0.0,1.0
2018-03-20,36.41,36.62,36.22,36.56,2453066,26.9722872828033,27.1278538944316,26.831536538949,27.0834062911092,3311403.74279438,0.0,1.0
2018-03-21,35.34,35.91,34.8,35.91,5385288,26.1796383568873,26.60189058845,25.7796099269858,26.60189058845,7269622.11339837,0.0,1.0
2018-03-22,35.45,36.65,35.4,36.61,6518255,26.261125629645,27.1500776960928,26.2240859602097,27.1204459605446,8799018.86190107,0.0,1.0
2018-03-23,35.5,36.24,35.46,35.61,3352222,26.2981652990804,26.8463524067232,26.2685335635321,26.3796525718381,4525178.07408266,0.0,1.0
2018-03-26,36.36,36.43,35.74,35.86,2553033,26.9352476133679,26.9871031505774,26.4759557123699,26.5648509190147,3446349.6015507,0.0,1.0
2018-03-27,36.3,36.8,36.14,36.49,2510239,26.8908000100456,27.2611967043988,26.7722730678525,27.0315507538998,3388581.80738244,0.0,1.0
2018-03-28,36.32,36.58,36.19,36.32,2708196,26.9056158778197,27.0982221588834,26.8093127372878,26.9056158778197,3655804.76457656,0.0,1.0
2018-03-29,36.88,37.04,36.49,36.53,2575703,27.3204601754953,27.4389871176884,27.0315507538998,27.0611824894481,3476951.92649799,0.0,1.0
2018-04-02,35.89,36.84,35.53,36.8,2703407,26.5870747206759,27.2908284399471,26.3203891007416,27.2611967043988,3649340.07405285,0.0,1.0
2018-04-03,36.18,36.34,35.73,36.06,2731612,26.8019048034008,26.9204317455938,26.4685477784829,26.713009596756,3687414.11794955,0.0,1.0
2018-04-04,37.01,37.2,35.94,35.94,3024736,27.4167633160272,27.5575140598814,26.6241143901112,26.6241143901112,4083103.39443166,0.0,1.0
2018-04-05,36.81,37.22,36.72,37.22,1721016,27.2686046382859,27.5723299276555,27.2019332333023,27.5723299276555,2323206.47867159,0.0,1.0
2018-04-06,36.74,37.29,36.46,36.71,2188760,27.2167491010764,27.624185464865,27.0093269522386,27.1945252994152,2954616.00139525,0.0,1.0
2018-04-09,36.77,37.3,36.59,36.85,2381919,27.2389729027376,27.631593398752,27.1056300927704,27.2982363738341,3215362.11892915,0.0,1.0
2018-04-10,36.85,37.26,36.74,36.94,2590908,27.2982363738341,27.6019616632038,27.2167491010764,27.3649077788177,3497477.21766797,0.0,1.0
2018-04-11,36.74,37.01,36.49,36.72,1485432,27.2167491010764,27.4167633160272,27.0315507538998,27.2019332333023,2005190.68156607,0.0,1.0
2018-04-12,36.78,37.06,36.65,36.81,1622030,27.2463808366247,27.4538029854625,27.1500776960928,27.2686046382859,2189584.87579411,0.0,1.0
2018-04-13,36.8,36.93,36.51,36.69,1616407,27.2611967043988,27.3574998449306,27.0463666216739,27.1797094316411,2181994.36528778,0.0,1.0
2018-04-16,37.21,37.4,36.82,36.85,1948980,27.5649219937685,27.7056727376227,27.2760125721729,27.2982363738341,2630936.00687115,0.0,1.0
2018-04-17,37.51,37.66,37.34,37.53,2090104,27.7871600103804,27.8982790186864,27.6612251343003,27.8019758781545,2821439.86685621,0.0,1.0
2018-04-18,37.17,37.61,37.11,37.54,2547413,27.5352902582202,27.8612393492511,27.4908426548978,27.8093838120416,3438763.14075653,0.0,1.0
2018-04-19,36.66,37.35,36.52,37.0,3091925,27.1574856299799,27.6686330681874,27.053774555561,27.4093553821401,4173802.09804364,0.0,1.0
2018-04-20,36.43,37.61,36.26,37.42,4946235,26.9871031505774,27.8612393492511,26.8611682744973,27.7204886053968,6676942.68794258,0.0,1.0
2018-04-23,36.5,36.69,36.31,36.59,2966175,27.0389586877869,27.1797094316411,26.8982079439326,27.1056300927704,4004051.663014,0.0,1.0
2018-04-24,36.82,36.92,36.47,36.63,3745163,27.2760125721729,27.3500919110436,27.0167348861257,27.1352618283187,5055610.72371271,0.0,1.0
2018-04-25,37.15,37.27,36.59,36.71,3256154,27.5204743904461,27.6093695970909,27.1056300927704,27.1945252994152,4395495.4912403,0.0,1.0
2018-04-26,37.41,37.54,36.96,37.26,2688361,27.7130806715098,27.8093838120416,27.3797236465918,27.6019616632038,3629029.41762775,0.0,1.0
2018-04-27,37.34,37.69,37.23,37.24,1790660,27.8186437294004,28.0793969512882,27.7366927168071,27.7441428088611,2403540.77108853,0.2125,1.0
2018-04-30,37.07,37.63,37.0,37.54,2422012,27.6174912439441,28.0346963989646,27.5653405995666,27.9676455704792,3250982.6488924,0.0,1.0
2018-05-01,36.56,37.01,36.4,37.0,3935429,27.2375365491934,27.5727906916205,27.1183350763304,27.5653405995666,5282389.76311758,0.0,1.0
2018-05-02,35.94,36.59,35.87,36.53,3486979,26.7756308418493,27.2598868253552,26.7234801974717,27.2151862730315,4680450.89208977,0.0,1.0
2018-05-03,35.82,36.26,35.66,36.16,3611835,26.686229737202,27.0140337875752,26.567028264339,26.9395328670359,4848040.76761893,0.0,1.0
2018-05-04,36.92,37.06,35.76,35.76,2564921,27.5057398631351,27.6100411518902,26.6415291848784,26.6415291848784,3442804.43977145,0.0,1.0
2018-05-07,37.37,37.55,36.86,36.96,2474437,27.8409940055622,27.9750956625331,27.4610393108115,27.5355402313508,3321350.90692257,0.0,1.0
2018-05-08,37.4,37.52,37.12,37.19,3946135,27.8633442817241,27.9527453863713,27.6547417042138,27.7068923485914,5296760.05535355,0.0,1.0
2018-05-09,37.67,37.85,37.32,37.47,2220840,28.0644967671804,28.1985984241512,27.8037435452926,27.9154949261016,2980956.45519765,0.0,1.0
2018-05-10,37.76,38.09,37.64,37.85,2017714,28.1315475956658,28.3774006334457,28.0421464910185,28.1985984241512,2708307.47511873,0.0,1.0
2018-05-11,37.85,38.2,37.74,37.91,1797895,28.1985984241512,28.459351646039,28.1166474115579,28.2432989764748,2413252.06048954,0.0,1.0
2018-05-14,37.75,37.97,37.65,37.93,2861539,28.1240975036118,28.2879995287985,28.0495965830725,28.2581991605827,3840944.48670317,0.0,1.0
2018-05-15,37.72,37.97,37.46,37.66,2213058,28.10174722745,28.2879995287985,27.9080448340477,28.0570466751264,2970510.9466809,0.0,1.0
2018-05-16,37.78,37.87,37.63,37.65,2353382,28.1464477797737,28.2134986082591,28.0346963989646,28.0495965830725,3158862.98177535,0.0,1.0
2018-05-17,37.72,37.9,37.61,37.76,2345272,28.10174722745,28.2358488844209,28.0197962148567,28.1315475956658,3147977.21024222,0.0,1.0
2018-05-18,37.42,37.46,36.73,37.26,6394037,27.8782444658319,27.9080448340477,27.3641881141103,27.7590429929689,8582493.95270378,0.0,1.0
2018-05-21,36.91,37.59,36.26,36.92,2891917,27.4982897710811,28.0048960307489,27.0140337875752,27.5057398631351,3881719.82179979,0.0,1.0
2018-05-22,36.87,37.27,36.78,36.97,2374425,27.4684894028654,27.7664930850229,27.40143857438,27.5429903234048,3187108.27035387,0.0,1.0
2018-05-23,36.95,37.19,36.8,36.9,2825722,27.5280901392969,27.7068923485914,27.4163387584878,27.4908396790272,3792868.57067327,0.0,1.0
2018-05-24,37.06,37.07,36.66,36.98,2255438,27.6100411518902,27.6174912439441,27.3120374697327,27.5504404154587,3027396.14983434,0.0,1.0
2018-05-25,37.41,37.71,37.08,37.1,1626141,27.870794373778,28.0942971353961,27.6249413359981,27.6398415201059,2182712.62720933,0.0,1.0
2018-05-29,37.36,37.5,37.19,37.27,1491844,27.8335439135083,27.9378452022634,27.7068923485914,27.7664930850229,2002450.42504093,0.0,1.0
2018-05-30,37.75,37.91,37.35,37.5,2353106,28.1240975036118,28.2432989764748,27.8260938214544,27.9378452022634,3158492.51655425,0.0,1.0
2018-05-31,37.06,37.7,36.89,37.7,3014726,27.6100411518902,28.0868470433422,27.4833895869733,28.0868470433422,4046562.08027242,0.0,1.0
2018-06-01,36.94,37.29,36.91,37.16,1619576,27.520640047243,27.7813932691307,27.4982897710811,27.6845420724296,2173900.65555519,0.0,1.0
2018-06-04,37.58,37.62,37.05,37.05,2363196,27.9974459386949,28.0272463069107,27.6025910598363,27.6025910598363,3172035.97336921,0.0,1.0
2018-06-05,37.37,37.7,37.24,37.61,2325297,27.8409940055622,28.0868470433422,27.7441428088611,28.0197962148567,3121165.46099753,0.0,1.0
2018-06-06,37.05,37.36,36.98,37.34,2559416,27.6025910598363,27.8335439135083,27.5504404154587,27.8186437294004,3435415.26932879,0.0,1.0
2018-06-07,37.18,37.48,36.49,36.67,2607627,27.6994422565374,27.9229450181555,27.1853859048158,27.3194875617867,3500127.22141069,0.0,1.0
2018-06-08,37.74,37.74,37.36,37.37,1623046,28.1166474115579,28.1166474115579,27.8335439135083,27.8409940055622,2178558.31612486,0.0,1.0
2018-06-11,37.66,38.02,37.56,37.74,2810426,28.0570466751264,28.3252499890681,27.982545754587,28.1166474115579,3772337.28073852,0.0,1.0
2018-06-12,37.7,38.04,37.46,37.86,4245760,28.0868470433422,28.340150173176,27.9080448340477,28.2060485162052,5698936.29402387,0.0,1.0
2018-06-13,37.95,38.19,37.72,37.74,2063737,28.2730993446906,28.4519015539851,28.10174722745,28.1166474115579,2770082.55073767,0.0,1.0
2018-06-14,38.2,38.23,37.88,38.0,1782788,28.459351646039,28.4817019222008,28.220948700313,28.3103498049603,2392974.45869532,0.0,1.0
2018-06-15,38.5,38.52,37.95,38.09,5902621,28.6828544076571,28.697754591765,28.2730993446906,28.3774006334457,7922883.31106034,0.0,1.0
2018-06-18,37.94,38.49,37.75,38.3,2458345,28.2656492526366,28.6754043156032,28.1240975036118,28.5338525665784,3299751.17381391,0.0,1.0
2018-06-19,38.3,38.4,37.8,37.8,3071109,28.5338525665784,28.6083534871177,28.1613479638815,28.1613479638815,4122243.02433566,0.0,1.0
2018-06-20,38.45,38.56,38.14,38.39,1856463,28.6456039473874,28.7275549599807,28.4146510937154,28.6009033950638,2491865.85421985,0.0,1.0
2018-06-21,38.28,39.43,38.19,38.46,3814006,28.5189523824705,29.3757129686732,28.4519015539851,28.6530540394414,5119407.88434223,0.0,1.0
2018-06-22,38.55,38.87,38.39,38.51,2736476,28.7201048679268,28.9585078136528,28.6009033950638,28.6903044997111,3673076.76225818,0.0,1.0
2018-06-25,38.94,39.02,38.62,38.64,3015098,29.0106584580303,29.0702591944618,28.7722555123044,28.7871556964122,4047061.40296174,0.0,1.0
2018-06-26,38.23,39.1,38.2,38.96,7604813,28.4817019222008,29.1298599308933,28.459351646039,29.0255586421382,10207676.5561324,0.0,1.0
2018-06-27,35.45,37.28,35.35,37.04,34360167,26.4105763312064,27.7739431770768,26.336075410667,27.5951409677823,46120459.6550491,0.0,1.0
2018-06-28,35.83,35.99,35.14,35.38,17102320,26.693679829256,26.8128813021189,26.1796234775343,26.3584256868288,22955850.5803461,0.0,1.0
2018-06-29,35.73,36.13,35.41,35.72,9320975,26.6191789087166,26.9171825908741,26.3807759629906,26.6117288166627,12511221.2473595,0.0,1.0
2018-07-02,35.03,35.72,34.54,35.41,7153940,26.097672464941,26.6117288166627,25.7326179542981,26.3807759629906,9602485.37629758,0.0,1.0
2018-07-03,34.64,35.2,34.52,35.05,2955223,25.8071188748375,26.2243240298579,25.7177177701902,26.1125726490489,3966693.26849236,0.0,1.0
2018-07-05,35.92,35.94,34.7,34.79,7841322,26.7607306577414,26.7756308418493,25.8518194271611,25.9188702556465,10525134.378516,0.0,1.0
2018-07-06,35.73,36.16,35.66,35.95,3973793,26.6191789087166,26.9395328670359,26.567028264339,26.7830809339032,5333884.42885091,0.0,1.0
2018-07-09,36.44,36.7,35.87,35.9,7667466,27.1481354445461,27.3418378379485,26.7234801974717,26.7458304736335,10291773.5035881,0.0,1.0
2018-07-10,36.62,36.87,36.36,36.51,7177435,27.282237101517,27.4684894028654,27.0885347081146,27.2002860889237,9634021.89937662,0.0,1.0
2018-07-11,36.54,36.8,36.49,36.62,4752309,27.2226363650855,27.4163387584878,27.1853859048158,27.282237101517,6378859.43635917,0.0,1.0
2018-07-12,36.06,36.7,36.02,36.63,4279088,26.8650319464965,27.3418378379485,26.8352315782808,27.2896871935709,5743671.31173737,0.0,1.0
2018-07-13,36.07,36.17,35.74,35.9,3961935,26.8724820385504,26.9469829590898,26.6266290007705,26.7458304736335,5317967.84699643,0.0,1.0
2018-07-16,35.69,36.01,35.59,36.01,2924686,26.5893785405008,26.8277814862268,26.5148776199615,26.8277814862268,3925704.51321402,0.0,1.0
2018-07-17,36.11,36.22,35.58,35.63,5291442,26.9022824067662,26.9842334193595,26.5074275279075,26.5446779881772,7102518.95102934,0.0,1.0
2018-07-18,35.69,36.15,35.61,36.0,7056585,26.5893785405008,26.9320827749819,26.5297778040693,26.8203313941729,9471809.13861466,0.0,1.0
2018-07-19,36.28,36.45,35.58,35.65,6629000,27.0289339716831,27.1555855366001,26.5074275279075,26.5595781722851,8897876.63294306,0.0,1.0
2018-07-20,36.15,36.37,35.98,36.29,3806726,26.9320827749819,27.0959848001685,26.805431210065,27.0363840637371,5109636.19300299,0.0,1.0
2018-07-23,35.9,36.15,35.59,36.13,3806743,26.7458304736335,26.9320827749819,26.5148776199615,26.9171825908741,5109659.01151298,0.0,1.0
2018-07-24,35.6,35.87,35.41,35.87,5240219,26.5223277120154,26.7234801974717,26.3807759629906,26.7234801974717,7033764.09588237,0.0,1.0
2018-07-25,36.22,36.26,35.61,35.7,6809568,26.9842334193595,27.0140337875752,26.5297778040693,26.5968286325548,9140246.79252327,0.0,1.0
2018-07-26,37.09,37.16,36.52,36.54,6931191,27.632391428052,27.6845420724296,27.2077361809776,27.2226363650855,9303497.12435741,0.0,1.0
2018-07-27,37.29,37.48,37.02,37.38,4954915,27.7813932691307,27.9229450181555,27.5802407836745,27.8484440976162,6650810.43848531,0.0,1.0
2018-07-30,36.51,37.01,36.38,36.91,4349623,27.3586005450698,27.7332732449475,27.2611856431016,27.658338704972,5804563.55830005,0.2125,1.0
2018-07-31,36.71,36.83,36.4,36.69,5498691,27.5084696250209,27.5983910729916,27.2761725510967,27.4934827170258,7337992.60233644,0.0,1.0
2018-08-01,36.36,36.79,36.36,36.68,3168768,27.2461987351065,27.5684172570013,27.2461987351065,27.4859892630282,4228714.82367721,0.0,1.0
2018-08-02,36.86,36.86,36.11,36.18,4818302,27.6208714349842,27.6208714349842,27.0588623851677,27.1113165631505,6430014.78566861,0.0,1.0
2018-08-03,37.6,37.82,36.85,37.08,5486544,28.1753870308032,28.3402430187494,27.6133779809867,27.7857274229304,7321782.45411379,0.0,1.0
2018-08-06,37.46,37.72,37.43,37.64,3134850,28.0704786748375,28.2653084787739,28.0479983128448,28.2053608467934,4183451.3176744,0.0,1.0
2018-08-07,36.91,37.46,36.79,37.44,3177427,27.658338704972,28.0704786748375,27.5684172570013,28.0554917668423,4240270.24258393,0.0,1.0
2018-08-08,36.63,36.93,36.56,36.93,2084478,27.4485219930405,27.6733256129671,27.3960678150576,27.6733256129671,2781731.89650647,0.0,1.0
2018-08-09,36.78,36.85,36.42,36.72,3289064,27.5609238030038,27.6133779809867,27.2911594590918,27.5159630790185,4389249.6051535,0.0,1.0
2018-08-10,36.65,36.79,36.42,36.64,3251437,27.4635089010356,27.5684172570013,27.2911594590918,27.456015447038,4339036.44575827,0.0,1.0
2018-08-13,36.56,36.61,36.28,36.57,4894273,27.3960678150576,27.4335350850454,27.1862511031261,27.4035612690551,6531397.93958507,0.0,1.0
2018-08-14,36.87,36.95,36.61,36.72,5820627,27.6283648889818,27.6883125209622,27.4335350850454,27.5159630790185,7767615.57740918,0.0,1.0
2018-08-15,37.06,37.12,36.69,36.76,5116676,27.7707405149353,27.8157012389206,27.4934827170258,27.5459368950087,6828194.31689331,0.0,1.0
2018-08-16,37.18,37.42,37.09,37.2,3703036,27.8606619629059,28.0405048588472,27.793220876928,27.8756488709011,4941694.44585731,0.0,1.0
2018-08-17,37.48,37.62,36.97,37.14,6334211,28.0854655828326,28.1903739387983,27.7032994289573,27.8306881469157,8452992.44122611,0.0,1.0
2018-08-20,37.51,37.79,37.45,37.58,3751333,28.1079459448252,28.3177626567567,28.0629852208399,28.1604001228081,5006146.69980557,0.0,1.0
2018-08-21,37.52,37.72,36.9,37.59,6310255,28.1154393988228,28.2653084787739,27.6508452509744,28.1678935768057,8421023.20513309,0.0,1.0
2018-08-22,37.22,37.53,36.96,37.53,3395455,27.8906357788962,28.1229328528203,27.6958059749598,28.1229328528203,4531228.19077599,0.0,1.0
2018-08-23,36.71,37.2,36.68,36.96,7479130,27.5084696250209,27.8756488709011,27.4859892630282,27.6958059749598,9980884.65271326,0.0,1.0
2018-08-24,36.85,36.96,36.59,36.74,4245887,27.6133779809867,27.6958059749598,27.4185481770503,27.5309499870136,5666128.06508975,0.0,1.0
2018-08-27,36.48,37.06,36.42,37.03,4200380,27.3361201830772,27.7707405149353,27.2911594590918,27.7482601529426,5605399.06079499,0.0,1.0
2018-08-28,36.33,36.61,36.2,36.36,3237013,27.2237183731139,27.4335350850454,27.1263034711457,27.2461987351065,4319787.64539903,0.0,1.0
2018-08-29,36.66,37.0,36.45,36.55,3435032,27.4710023550331,27.72577979095,27.3136398210845,27.38857436106,4584043.62143444,0.0,1.0
2018-08-30,36.5,36.7,36.32,36.54,4296771,27.3511070910723,27.5009761710234,27.2162249191163,27.3810809070625,5734032.66558054,0.0,1.0
2018-08-31,36.75,36.84,36.48,36.58,3790178,27.5384434410111,27.6058845269891,27.3361201830772,27.4110547230527,5057985.27786674,0.0,1.0
2018-09-04,36.12,36.91,36.04,36.86,4090616,27.0663558391652,27.658338704972,27.0064082071848,27.6208714349842,5458919.2131362,0.0,1.0
2018-09-05,36.1,36.35,35.75,36.0,4106444,27.0513689311701,27.238705281109,26.7890980412557,26.9764343911946,5480041.64880494,0.0,1.0
2018-09-06,36.25,36.28,36.02,36.14,4324734,27.1637707411334,27.1862511031261,26.9914212991897,27.0813427471603,5771349.23549494,0.0,1.0
2018-09-07,36.33,36.41,35.81,36.11,3747443,27.2237183731139,27.2836660050943,26.834058765241,27.0588623851677,5000955.50225998,0.0,1.0
2018-09-10,36.62,36.9,36.47,36.48,3887586,27.4410285390429,27.6508452509744,27.3286267290796,27.3361201830772,5187976.0672034,0.0,1.0
2018-09-11,36.95,37.01,36.43,36.67,4218853,27.6883125209622,27.7332732449475,27.2986529130894,27.4784958090307,5630051.24389512,0.0,1.0
2018-09-12,37.59,37.67,36.86,37.02,4910820,28.1678935768057,28.2278412087861,27.6208714349842,27.7407666989451,6553479.87937598,0.0,1.0
2018-09-13,37.98,38.13,37.55,37.73,3927345,28.4601382827103,28.5725400926736,28.1379197608154,28.2728019327714,5241034.37651306,0.0,1.0
2018-09-14,38.25,38.43,37.85,37.94,5224886,28.6624615406442,28.7973437126002,28.3627233807421,28.4301644667201,6972600.35453006,0.0,1.0
2018-09-17,38.19,38.29,37.78,38.25,4347893,28.6175008166589,28.6924353566344,28.3102692027592,28.6624615406442,5802254.87661525,0.0,1.0
2018-09-18,37.75,38.05,37.44,38.05,2983219,28.2877888407665,28.5125924606931,28.0554917668423,28.5125924606931,3981100.0387455,0.0,1.0
2018-09-19,37.02,37.78,36.92,37.76,4067331,27.7407666989451,28.3102692027592,27.6658321589695,28.2952822947641,5427845.42525733,0.0,1.0
2018-09-20,37.18,37.33,36.79,37.03,3511802,27.8606619629059,27.9730637728693,27.5684172570013,27.7482601529426,4686493.03931979,0.0,1.0
2018-09-21,37.45,37.6,37.2,37.25,4096524,28.0629852208399,28.1753870308032,27.8756488709011,27.9131161408888,5466803.42781467,0.0,1.0
2018-09-24,36.77,37.47,36.63,37.38,3896492,27.5534303490062,28.077972128835,27.4485219930405,28.010531042857,5199861.1071368,0.0,1.0
2018-09-25,36.2,36.82,36.03,36.82,4386013,27.1263034711457,27.590897618994,26.9989147531872,27.590897618994,5853125.94356573,0.0,1.0
2018-09-26,36.06,36.46,36.05,36.12,4952749,27.0213951151799,27.3211332750821,27.0139016611823,27.0663558391652,6609434.04952728,0.0,1.0
2018-09-27,32.98,34.53,32.82,34.21,16568675,24.7134112839332,25.8748966535541,24.5935160199724,25.6351061256324,22110865.0368818,0.0,1.0
2018-09-28,33.97,34.03,32.95,33.0,13826649,25.4552632296911,25.5002239536764,24.6909309219406,24.7283981919284,18451636.5944372,0.0,1.0
2018-10-01,33.45,34.07,33.12,34.02,7758624,25.0656036218183,25.5301977696666,24.818319639899,25.4927304996789,10353868.8601178,0.0,1.0
2018-10-02,33.41,33.74,33.31,33.47,5520343,25.0356298058281,25.2829137877474,24.9606952658525,25.0805905298134,7366887.15484461,0.0,1.0
2018-10-03,33.43,33.66,33.3,33.45,6173993,25.0506167138232,25.2229661557669,24.953201811855,25.0656036218183,8239181.82725251,0.0,1.0
2018-10-04,33.54,33.55,33.21,33.32,4768507,25.1330447077963,25.1405381617938,24.885760725877,24.9681887198501,6363563.45359095,0.0,1.0
2018-10-05,33.59,33.69,33.41,33.52,3972973,25.170511977784,25.2454465177596,25.0356298058281,25.1180577998012,5301924.85507595,0.0,1.0
2018-10-08,34.65,34.74,33.86,34.0,5676974,25.9648181015248,26.0322591875028,25.372835235718,25.4777435916838,7575910.924192,0.0,1.0
2018-10-09,35.57,35.76,34.51,34.54,10054738,26.6542158692997,26.7965914952533,25.859909745559,25.8823901075517,13418028.5930654,0.0,1.0
2018-10-10,35.27,36.5,35.25,36.42,16497411,26.4294122493731,27.3511070910723,26.414425341378,27.2911594590918,22015763.3654453,0.0,1.0
2018-10-11,34.87,35.69,34.77,35.48,11093750,26.129674089471,26.7441373172704,26.0547395494954,26.5867747833218,14804588.1160025,0.0,1.0
2018-10-12,35.34,35.42,34.82,35.06,5949014,26.481866427356,26.5418140593364,26.0922068194832,26.2720497154245,7938947.78288067,0.0,1.0
2018-10-15,36.05,36.24,35.34,35.38,6535959,27.0139016611823,27.1562772871359,26.481866427356,26.5118402433462,8722224.76061563,0.0,1.0
2018-10-16,35.66,36.21,35.49,35.93,6460372,26.8808928527258,27.2954887884801,26.7527450180381,27.0844217666415,8570283.24104343,0.2125,1.0
2018-10-17,35.3,35.72,35.2,35.59,5516005,26.6095209675047,26.9261215002626,26.5341398882767,26.8281260972661,7317492.74020318,0.0,1.0
2018-10-18,35.43,35.91,35.32,35.32,5127356,26.7075163705012,27.0693455507959,26.6245971833504,26.6245971833504,6801913.75940326,0.0,1.0
2018-10-19,35.84,36.1,35.71,35.71,4622544,27.0165787953363,27.2125696013292,26.9185833923398,26.9185833923398,6132233.77449253,0.0,1.0
2018-10-22,36.23,36.39,35.72,35.83,6276524,27.3105650043257,27.4311747310906,26.9261215002626,27.0090406874135,8326391.80053516,0.0,1.0
2018-10-23,36.41,36.74,36.0,36.12,9469883,27.4462509469362,27.6950085083888,27.1371885221012,27.2276458171748,12562678.9865262,0.0,1.0
2018-10-24,37.15,37.6,36.51,36.6,13515664,28.0040709332238,28.3432857897501,27.5216320261643,27.5894749974695,17929783.0946537,0.0,1.0
2018-10-25,36.37,37.1,36.26,37.03,27312664,27.416098515245,27.9663803936098,27.3331793280941,27.9136136381502,36232784.5126334,0.0,1.0
2018-10-26,35.42,36.19,35.06,36.12,8167134,26.6999782625784,27.2804125726345,26.4286063773574,27.2276458171748,10834461.4903842,0.0,1.0
2018-10-29,35.96,36.57,35.65,35.76,9683543,27.1070360904099,27.5668606737011,26.8733547448029,26.9562739319538,12846118.8127903,0.0,1.0
2018-10-30,36.38,36.74,36.02,36.15,6308201,27.4236366231678,27.6950085083888,27.1522647379468,27.2502601409432,8368414.28193817,0.0,1.0
2018-10-31,35.6,36.13,35.25,36.13,9547925,26.8356642051889,27.2351839250976,26.5718304278907,27.2351839250976,12666208.9449709,0.0,1.0
2018-11-01,35.62,35.87,35.25,35.75,5823429,26.8507404210345,27.0391931191047,26.5718304278907,26.948735824031,7725319.2175476,0.0,1.0
2018-11-02,35.0,35.51,34.54,35.48,6091965,26.3833777298206,26.7678212338837,26.0366247653715,26.7452069101152,8081557.1525174,0.0,1.0
2018-11-05,35.0,35.24,34.82,35.0,7032430,26.3833777298206,26.5642923199679,26.2476917872101,26.3833777298206,9329171.28809472,0.0,1.0
2018-11-06,35.06,35.14,34.5,34.97,7396445,26.4286063773574,26.4889112407398,26.0064723336803,26.3607634060521,9812070.98086605,0.0,1.0
2018-11-07,34.78,35.12,34.37,35.07,6687726,26.2175393555188,26.4738350248942,25.9084769306838,26.4361444852802,8871889.42966297,0.0,1.0
2018-11-08,34.46,34.88,34.09,34.76,8341634,25.9763199019891,26.2929204347469,25.6974099088452,26.2024631396732,11065951.9410211,0.0,1.0
2018-11-09,34.39,34.84,34.06,34.46,9127892,25.9235531465294,26.2627680030557,25.6747955850768,25.9763199019891,12108996.1744702,0.0,1.0
2018-11-12,35.25,35.56,34.41,34.41,7478931,26.5718304278907,26.8055117734977,25.938629362375,25.938629362375,9921496.3178932,0.0,1.0
2018-11-13,35.19,35.72,34.95,35.25,5035932,26.5266017803539,26.9261215002626,26.3456871902065,26.5718304278907,6680631.33556928,0.0,1.0
2018-11-14,32.64,34.49,32.55,34.49,12637471,24.6043842600384,25.9989342257575,24.5365412887331,25.9989342257575,16764778.5484292,0.0,1.0
2018-11-15,32.42,32.53,31.86,32.33,8657658,24.4385458857367,24.5214650728875,24.0164118420595,24.3707029144314,11485187.1167923,0.0,1.0
2018-11-16,33.07,33.24,32.27,32.43,8504695,24.928522900719,25.0566707354067,24.3254742668946,24.4460839936595,11282267.4961575,0.0,1.0
2018-11-19,33.42,33.63,32.99,32.99,7746971,25.1923566780172,25.3506569443962,24.8682180373366,24.8682180373366,10277076.2628142,0.0,1.0
2018-11-20,33.23,33.75,32.86,33.52,5645671,25.0491326274839,25.4411142394698,24.7702226343401,25.2677377572453,7489506.72743691,0.0,1.0
2018-11-21,32.89,33.42,32.61,33.22,4432435,24.7928369581085,25.1923566780172,24.58176993627,25.0415945195611,5880036.53621099,0.0,1.0
2018-11-23,33.19,33.3,32.81,32.91,1249540,25.0189801957927,25.1018993829436,24.7325320947261,24.8079131739541,1657630.81770112,0.0,1.0
2018-11-26,32.6,33.07,32.46,32.98,6500843,24.5742318283472,24.928522900719,24.4686983174279,24.8606799294138,8623971.77988427,0.0,1.0
2018-11-27,32.27,32.77,32.06,32.7,5251270,24.3254742668946,24.7023796630349,24.1671740005156,24.6496129075752,6966297.18461942,0.0,1.0
2018-11-28,32.43,32.57,32.01,32.14,6397097,24.4460839936595,24.5516175045787,24.1294834609016,24.2274788638981,8486343.07907179,0.0,1.0
2018-11-29,32.27,32.72,32.22,32.51,5102648,24.3254742668946,24.6646891234208,24.2877837272805,24.5063888570419,6769136.30350447,0.0,1.0
2018-11-30,32.34,32.38,32.15,32.2,7868825,24.3782410223542,24.4083934540454,24.2350169718209,24.2727075114349,10438726.9067793,0.0,1.0
2018-12-03,32.43,32.6,32.09,32.27,4895844,24.4460839936595,24.5742318283472,24.1897883242841,24.3254742668946,6494791.59775366,0.0,1.0
2018-12-04,32.08,32.8,32.03,32.54,4446546,24.1822502163613,24.7249939868033,24.1445596767472,24.5290031808103,5898756.08778081,0.0,1.0
2018-12-06,31.62,32.18,30.9,32.07,6191508,23.8354972519122,24.2576312955893,23.2927534814702,24.1747121084384,8213610.18362199,0.0,1.0
2018-12-07,30.84,31.86,30.55,31.58,4024141,23.2475248339333,24.0164118420595,23.028919704172,23.805344820221,5338396.63906286,0.0,1.0
2018-12-10,30.41,30.93,30.05,30.85,5037260,22.9233861932527,23.3153678052386,22.6520143080317,23.2550629418561,6682393.05086123,0.0,1.0
2018-12-11,30.61,31.17,30.38,30.59,4963471,23.0741483517088,23.4962823953859,22.9007718694843,23.0590721358632,6584505.09176641,0.0,1.0
2018-12-12,30.59,31.08,30.58,30.93,4994774,23.0590721358632,23.4284394240807,23.0515340279404,23.3153678052386,6626031.42744713,0.0,1.0
2018-12-13,30.38,30.82,30.08,30.59,6038098,22.9007718694843,23.2324486180877,22.6746286318001,23.0590721358632,8010097.57598755,0.0,1.0
2018-12-14,29.89,30.41,29.58,30.25,7053753,22.5314045812668,22.9233861932527,22.2977232356598,22.8027764664878,9357458.22722899,0.0,1.0
2018-12-17,29.01,29.84,28.845,29.7,6555445,21.8680510840599,22.4937140416527,21.7436723033336,22.3881805307335,8696406.40215175,0.0,1.0
2018-12-18,28.56,29.26,28.41,29.04,6887919,21.5288362275336,22.05650378213,21.4157646086915,21.8906654078283,9137464.03014635,0.0,1.0
2018-12-19,29.09,29.87,28.84,28.84,9617828,21.9283559474423,22.5163283654212,21.7399032493721,21.7399032493721,12758941.7642882,0.0,1.0
2018-12-20,24.28,28.48,23.98,27.91,19382972,18.3025260365727,21.4685313641511,18.0763827988885,21.0388592125512,25713311.8794419,0.0,1.0
2018-12-21,22.15,24.4,22.03,24.01,23438525,16.696909049015,18.3929833316463,16.6064517539413,18.0989971226569,31093379.4528052,0.0,1.0
2018-12-24,20.96,22.15,20.81,22.06,8865656,15.7998742062011,16.696909049015,15.686802587359,16.6290660777098,11761115.7743945,0.0,1.0
2018-12-26,21.43,21.48,20.22,21.01,11635258,16.154165278573,16.191855818187,15.2420542199135,15.8375647458151,15435249.9581474,0.0,1.0
2018-12-27,21.22,21.24,20.26,21.18,14097668,15.9958650121941,16.0109412280397,15.2722066516047,15.9657125805028,18701865.4340948,0.0,1.0
2018-12-28,21.18,21.91,20.86,21.2,10816744,15.9657125805028,16.5159944588677,15.7244931269731,15.9807887963485,14349415.1460407,0.0,1.0
2018-12-31,21.36,21.67,20.91,21.15,8727907,16.1013985231134,16.3350798687203,15.7621836665871,15.9430982567344,11578378.9372323,0.0,1.0
2019-01-02,21.33,21.56,20.8,21.14,9529842,16.0787841993449,16.2521606815695,15.6792644794362,15.9355601488116,12642220.1666393,0.0,1.0
2019-01-03,21.56,21.68,21.04,21.27,8525978,16.2521606815695,16.3426179766431,15.8601790695836,16.0335555518081,11310501.3715781,0.0,1.0
2019-01-04,21.86,22.29,21.62,21.69,10307810,16.4783039192536,16.8024425599343,16.2973893291063,16.3501560845659,13674266.9454422,0.0,1.0
2019-01-07,22.31,22.58,21.48,21.85,7688369,16.8175187757799,17.0210476896957,16.191855818187,16.4707658113308,10199335.2691854,0.0,1.0
2019-01-08,21.44,22.22,21.35,22.12,12699740,16.1617033864958,16.7496758044747,16.0938604151905,16.6742947252466,16847384.1580034,0.0,1.0
2019-01-09,21.38,21.65,21.06,21.39,10174730,16.116474738959,16.3200036528747,15.8752552854292,16.1240128468818,13497723.9702515,0.0,1.0
2019-01-10,21.47,21.5,20.96,21.34,11400297,16.1843177102642,16.2069320340326,15.7998742062011,16.0863223072677,15123552.3777915,0.0,1.0
2019-01-11,21.61,21.64,21.09,21.47,8479966,16.2898512211835,16.3124655449519,15.8978696091976,16.1843177102642,11249462.1818091,0.0,1.0
2019-01-14,20.85,21.56,20.82,21.51,8246313,15.7169550190503,16.2521606815695,15.6943406952818,16.2144701419554,10939499.7848883,0.0,1.0
2019-01-15,21.12,21.17,20.81,20.85,5798611,15.920483932966,15.95817447258,15.686802587359,15.7169550190503,7692395.83643638,0.0,1.0
2019-01-16,21.17,21.34,21.0,21.15,5288328,15.95817447258,16.0863223072677,15.8300266378923,15.9430982567344,7015458.06209625,0.0,1.0
2019-01-17,21.24,21.37,20.94,21.21,7652778,16.0109412280397,16.1089366310362,15.7847979903555,15.9883269042713,10152120.5034054,0.0,1.0
2019-01-18,21.57,21.64,21.18,21.35,6417550,16.2596987894923,16.3124655449519,15.9657125805028,16.0938604151905,8513475.88243498,0.0,1.0
2019-01-22,21.45,21.9,21.22,21.6,6970430,16.1692414944186,16.5084563509449,15.9958650121941,16.2823131132607,9246922.53199451,0.0,1.0
2019-01-23,21.47,21.6,21.33,21.58,8025933,16.1843177102642,16.2823131132607,16.0787841993449,16.2672368974151,10647145.2547373,0.0,1.0
2019-01-24,21.15,21.43,20.96,21.15,7378151,15.9430982567344,16.154165278573,15.7998742062011,15.9430982567344,9787802.29144514,0.0,1.0
2019-01-25,21.01,21.4,20.99,21.24,6089743,15.8375647458151,16.1315509548046,15.8224885299695,16.0109412280397,8078609.46322623,0.0,1.0
2019-01-28,21.29,21.36,20.85,21.04,6775653,16.0486317676537,16.1013985231134,15.7169550190503,15.8601790695836,8988532.75833431,0.0,1.0
2019-01-29,21.39,21.51,21.0,21.11,8259873,16.2841976402414,16.3755535877322,15.9872908108962,16.0710337627628,10849701.4942506,0.2125,1.0
2019-01-30,21.44,21.59,21.04,21.42,8133360,16.3222626183626,16.4364575527261,16.0177427933931,16.3070366271141,10683521.1806862,0.0,1.0
2019-01-31,21.64,21.72,21.23,21.44,7400895,16.4745225308473,16.5354264958412,16.1623897102536,16.3222626183626,9721396.62925716,0.0,1.0
2019-02-01,21.4,21.72,21.36,21.72,6701442,16.2918106358656,16.5354264958412,16.2613586533687,16.5354264958412,8802634.77187049,0.0,1.0
2019-02-04,21.67,21.72,21.26,21.49,6404697,16.49736151772,16.5354264958412,16.1852286971263,16.3603275964838,8412847.34173549,0.0,1.0
2019-02-05,22.09,22.22,21.66,21.67,10671552,16.8171073339379,16.916076277053,16.4897485220958,16.49736151772,14017546.4780601,0.0,1.0
2019-02-06,21.92,22.15,21.86,22.11,9447741,16.6876864083259,16.8627853076833,16.6420084345805,16.8323333251864,12410017.6413116,0.0,1.0
2019-02-07,22.22,22.24,21.5,21.69,7583336,16.916076277053,16.9313022683015,16.367940592108,16.5125875089685,9961040.79694746,0.0,1.0
2019-02-08,22.19,22.24,21.74,22.24,7840181,16.8932372901803,16.9313022683015,16.5506524870897,16.9313022683015,10298417.8462424,0.0,1.0
2019-02-11,22.81,22.88,22.21,22.23,12908377,17.3652430188829,17.4185339882526,16.9084632814288,16.9236892726772,16955713.1477991,0.0,1.0
2019-02-12,23.73,23.9,22.87,22.87,16844498,18.0656386163127,18.1950595419247,17.4109209926284,17.4109209926284,22125978.8280645,0.0,1.0
2019-02-13,23.55,23.86,23.47,23.79,9898049,17.9286046950764,18.1646075594278,17.8677007300825,18.1113165900581,13001516.7334251,0.0,1.0
2019-02-14,23.72,23.94,23.39,23.47,11768999,18.0580256206884,18.2255115244216,17.8067967650886,17.8677007300825,15459090.7192078,0.0,1.0
2019-02-15,24.5,24.56,23.93,23.97,10882790,18.6518392793789,18.6975172531243,18.2178985287974,18.2483505112944,14295016.7544484,0.0,1.0
2019-02-19,24.01,24.47,23.86,24.38,6907958,18.2788024937913,18.6290002925062,18.1646075594278,18.560483331888,9073902.49642104,0.0,1.0
2019-02-20,24.03,24.4,23.73,23.97,7126228,18.2940284850398,18.5757093231365,18.0656386163127,18.2483505112944,9360609.60985365,0.0,1.0
2019-02-21,24.07,24.31,23.86,24.03,5935680,18.3244804675367,18.5071923625184,18.1646075594278,18.2940284850398,7796773.16653583,0.0,1.0
2019-02-22,23.38,23.76,22.92,23.5,11301930,17.7991837694644,18.0884776031854,17.4489859707495,17.8905397169552,14845575.3265112,0.0,1.0
2019-02-25,23.31,23.59,23.17,23.46,7721664,17.7458928000948,17.9590566775734,17.6393108613555,17.8600877344583,10142740.62554,0.0,1.0
2019-02-26,23.36,23.77,23.14,23.41,6677334,17.7839577782159,18.0960905988096,17.6164718744827,17.8220227563371,8770967.8680787,0.0,1.0
2019-02-27,23.09,23.47,22.9,23.35,7012459,17.5784068963616,17.8677007300825,17.4337599795011,17.7763447825917,9211169.09311696,0.0,1.0
2019-02-28,23.37,23.44,22.95,23.2,6075194,17.7915707738402,17.8448617432098,17.4718249576223,17.6621498482282,7980030.85757644,0.0,1.0
2019-03-01,23.26,23.48,22.92,23.42,5776631,17.7078278219736,17.8753137257068,17.4489859707495,17.8296357519614,7587855.40557761,0.0,1.0
2019-03-04,23.17,23.49,22.77,23.26,5502475,17.6393108613555,17.882926721331,17.334791036386,17.7078278219736,7227739.60684101,0.0,1.0
2019-03-05,22.87,23.07,22.65,23.04,10212248,17.4109209926284,17.5631809051131,17.2434350888952,17.5403419182404,13414230.749705,0.0,1.0
2019-03-06,22.89,23.02,22.66,23.0,6152257,17.4261469838768,17.5251159269919,17.2510480845194,17.5098899357434,8081256.45102705,0.0,1.0
2019-03-07,22.37,22.7,22.15,22.68,10242125,17.0302712114166,17.2815000670163,16.8627853076833,17.2662740757679,13453475.4852528,0.0,1.0
2019-03-08,22.47,22.5,22.18,22.3,5307221,17.1064011676589,17.1292401545316,16.8856242945561,16.9769802420469,6971265.00782984,0.0,1.0
2019-03-11,22.9,22.97,22.25,22.4,7431868,17.4337599795011,17.4870509488707,16.9389152639257,17.0531101982893,9762081.00834885,0.0,1.0
2019-03-12,22.79,23.08,22.68,22.99,5661645,17.3500170276345,17.5707939007373,17.2662740757679,17.5022769401192,7436816.30654813,0.0,1.0
2019-03-13,23.04,23.2,22.71,22.84,5339030,17.5403419182404,17.6621498482282,17.2891130626406,17.3880820057557,7013047.50918676,0.0,1.0
2019-03-14,23.09,23.33,22.85,23.13,8039342,17.5784068963616,17.7611187913432,17.3956950013799,17.6088588788585,10560024.4592371,0.0,1.0
2019-03-15,23.09,23.3,22.91,23.08,9787314,17.5784068963616,17.7382798044705,17.4413729751253,17.5707939007373,12856061.5073016,0.0,1.0
2019-03-18,23.07,23.43,23.03,23.11,6065394,17.5631809051131,17.8372487475856,17.5327289226161,17.59363288761,7967158.13245784,0.0,1.0
2019-03-19,22.81,23.25,22.63,23.06,8441446,17.3652430188829,17.7002148263493,17.2282090976467,17.5555679094889,11088205.5062876,0.0,1.0
2019-03-20,22.9,23.05,22.56,22.81,11680014,17.4337599795011,17.5479549138646,17.174918128277,17.3652430188829,15342205.0615873,0.0,1.0
2019-03-21,25.82,26.17,24.25,24.55,28442881,19.6567547017781,19.9232095486263,18.461514388773,18.6899042575001,37360958.0300439,0.0,1.0
2019-03-22,26.45,27.02,25.74,25.95,16792097,20.1363734261049,20.5703141766864,19.5958507367842,19.7557236448931,22057147.841438,0.0,1.0
2019-03-25,27.36,27.74,26.35,26.48,13784767,20.8291560279105,21.1184498616314,20.0602434698626,20.1592124129777,18106889.4301155,0.0,1.0
2019-03-26,27.12,27.71,26.99,27.36,7975512,20.6464441329288,21.0956108747587,20.5474751898137,20.8291560279105,10476180.9853268,0.0,1.0
2019-03-27,27.12,27.43,27.06,27.11,5617668,20.6464441329288,20.8824469972801,20.6007661591834,20.6388311373045,7379050.60935005,0.0,1.0
2019-03-28,27.74,27.84,27.12,27.15,6510396,21.1184498616314,21.1945798178738,20.6464441329288,20.6692831198015,8551687.56340001,0.0,1.0
2019-03-29,27.74,27.87,27.48,27.65,4420378,21.1184498616314,21.2174188047465,20.9205119754013,21.0499329010133,5806358.25656796,0.0,1.0
2019-04-01,27.63,27.84,27.46,27.69,5139814,21.0347069097648,21.1945798178738,20.9052859841528,21.0803848835102,6751368.6513062,0.0,1.0
2019-04-02,27.39,27.7,27.37,27.68,4813737,20.8519950147832,21.0879978791345,20.8367690235347,21.072771887886,6323052.36676515,0.0,1.0
2019-04-03,27.47,27.59,27.2,27.2,5783300,20.912898979777,21.0042549272679,20.7073480979227,20.7073480979227,7596615.42637519,0.0,1.0
2019-04-04,27.79,27.94,27.52,27.58,4942623,21.1565148397526,21.2707097741162,20.9509639578982,20.9966419316436,6492349.718769,0.0,1.0
2019-04-05,28.29,28.3,27.77,27.81,4497395,21.5371646209644,21.5447776165887,21.1412888485041,21.1717408310011,5907523.42702309,0.0,1.0
2019-04-08,28.3,28.5,28.17,28.24,5460924,21.5447776165887,21.6970375290734,21.4458086734736,21.4990996428432,7173160.56588148,0.0,1.0
2019-04-09,27.54,28.44,27.46,28.22,7265803,20.9661899491467,21.651359555328,20.9052859841528,21.4838736515948,9543947.42704045,0.0,1.0
2019-04-10,29.39,29.69,27.24,27.55,15149220,22.3745941396304,22.6029840083575,20.7378000804196,20.9738029447709,19899157.6348368,0.0,1.0
2019-04-11,29.78,30.3,29.5,30.0,6692708,22.6715009689756,23.0673767414359,22.458337091497,22.8389868727088,8791162.28399437,0.0,1.0
2019-04-12,29.75,30.01,29.63,29.73,7247791,22.6486619821029,22.8465998683331,22.5573060346121,22.6334359908544,9520287.8836898,0.0,1.0
2019-04-15,30.08,30.15,29.69,29.76,3480983,22.8998908377027,22.9531818070724,22.6029840083575,22.6562749777272,4572422.1736292,0.0,1.0
2019-04-16,30.09,30.44,29.86,30.16,3433109,22.907503833327,23.1739586801752,22.7324049339695,22.9607948026966,4509537.59788138,0.0,1.0
2019-04-17,30.12,30.24,29.76,30.24,4629394,22.9303428201997,23.0216987676905,22.6562749777272,23.0216987676905,6080909.83956714,0.0,1.0
2019-04-18,30.52,30.6,30.01,30.08,4119437,23.2348626451691,23.295766610163,22.8465998683331,22.8998908377027,5411059.19841279,0.0,1.0
2019-04-22,30.88,30.89,30.43,30.56,3845954,23.5089304876416,23.5165434832659,23.166345684551,23.2653146276661,5051827.41437057,0.0,1.0
2019-04-23,30.89,31.01,30.49,30.49,4352961,23.5165434832659,23.6078994307567,23.2120236582964,23.2120236582964,5717803.10255554,0.0,1.0
2019-04-24,31.28,31.29,30.86,30.9,5849254,23.8134503126111,23.8210633082353,23.4937044963931,23.5241564788901,7683248.86642343,0.0,1.0
2019-04-25,30.95,31.3,30.78,31.11,5123277,23.5622214570113,23.8286763038595,23.4328005313993,23.6840293869991,6729646.58444021,0.0,1.0
2019-04-26,30.99,31.17,30.775,31.03,5433306,23.5926734395082,23.7297073607445,23.4289940335871,23.6231254220052,7136883.12482784,0.0,1.0
2019-04-29,30.36,30.89,30.24,30.8,4936532,23.2748308721964,23.6811437958546,23.1828354932549,23.6121472616485,6439278.22045036,0.2125,1.0
2019-04-30,30.78,30.88,30.35,30.43,3831405,23.5968146984916,23.6734775142761,23.2671645906179,23.3284948432456,4997735.81336546,0.0,1.0
2019-05-01,30.14,31.03,30.09,30.88,3777850,23.1061726774703,23.788471737953,23.067841269578,23.6734775142761,4927877.9566563,0.0,1.0
2019-05-02,29.95,30.38,29.7,29.95,2922647,22.9605133274796,23.2901634353533,22.7688562880182,22.9605133274796,3812339.75048974,0.0,1.0
2019-05-03,30.01,30.18,29.82,30.11,2142811,23.0065110169503,23.1368378037841,22.8608516669597,23.0831738327349,2795111.2649207,0.0,1.0
2019-05-06,29.8,30.1,29.56,29.74,2900691,22.8455191038027,23.0755075511565,22.6615283459198,22.799521414332,3783700.05107968,0.0,1.0
2019-05-07,29.2,29.68,29.05,29.54,4710768,22.3855422090953,22.7535237248613,22.2705479854184,22.6461957827629,6144788.64595521,0.0,1.0
2019-05-08,29.59,29.76,29.17,29.22,3665510,22.6845271906551,22.8148539774889,22.3625433643599,22.4008747722522,4781340.1614419,0.0,1.0
2019-05-09,29.23,29.53,29.08,29.28,3433841,22.4085410538307,22.6385295011844,22.2935468301538,22.446872461723,4479148.02614255,0.0,1.0
2019-05-10,28.72,29.3,28.05,29.14,5516702,22.0175606933294,22.4622050248799,21.5039198275727,22.3395445196246,7196059.71101068,0.0,1.0
2019-05-13,28.11,28.55,27.84,28.4,5355618,21.5499175170435,21.8872339064956,21.3429279144251,21.7722396828187,6985939.59169148,0.0,1.0
2019-05-14,28.6,28.89,28.06,28.16,5678819,21.9255653143879,22.1478874801631,21.5115861091512,21.5882489249357,7407527.2893156,0.0,1.0
2019-05-15,29.0,29.23,28.2,28.48,4492217,22.2322165775262,22.4085410538307,21.6189140512496,21.8335699354464,5859707.80491991,0.0,1.0
2019-05-16,29.1,29.44,29.03,29.09,3199678,22.3088793933107,22.5695329669783,22.2552154222615,22.3012131117323,4173702.68395996,0.0,1.0
2019-05-17,29.08,29.4,28.76,28.8,3447243,22.2935468301538,22.5388678406645,22.0482258196432,22.078890945957,4496629.77379667,0.0,1.0
2019-05-20,28.48,29.01,28.41,28.91,4438473,21.8335699354464,22.2398828591046,21.7799059643972,22.16322004332,5789603.41408848,0.0,1.0
2019-05-21,28.56,28.79,28.41,28.56,4045073,21.894900188074,22.0712246643786,21.7799059643972,21.894900188074,5276447.20403553,0.0,1.0
2019-05-22,28.45,28.64,28.3,28.6,4107514,21.810571090711,21.9562304407017,21.6955768670342,21.9255653143879,5357896.07773129,0.0,1.0
2019-05-23,28.89,28.91,28.19,28.3,3850212,22.1478874801631,22.16322004332,21.6112477696711,21.6955768670342,5022267.91515111,0.0,1.0
2019-05-24,28.83,28.98,28.6,28.91,2991347,22.1018897906924,22.2168840143692,21.9255653143879,22.16322004332,3901952.94731394,0.0,1.0
2019-05-28,28.46,28.95,28.32,28.8,9846323,21.8182373722895,22.1938851696339,21.7109094301911,22.078890945957,12843675.1236333,0.0,1.0
2019-05-29,27.25,28.25,27.16,28.17,5856378,20.8906173012961,21.6572454591419,20.82162076709,21.5959152065142,7639137.61849914,0.0,1.0
2019-05-30,26.86,27.42,26.83,27.35,4173661,20.5916323197363,21.0209440881299,20.5686334750009,20.9672801170807,5444179.10728486,0.0,1.0
2019-05-31,26.77,26.82,26.35,26.6,3989404,20.5226357855302,20.5609671934225,20.200651959235,20.3923089986964,5203831.81751432,0.0,1.0
2019-06-03,27.52,27.62,26.57,26.73,4364897,21.0976069039145,21.1742697196991,20.369310153961,20.4919706592164,5693629.89779245,0.0,1.0
2019-06-04,28.62,28.65,27.71,27.71,5142812,21.9408978775448,21.9638967222802,21.2432662539052,21.2432662539052,6708352.60532512,0.0,1.0
2019-06-05,29.25,29.3,28.53,28.87,3888038,22.4238736169876,22.4622050248799,21.8719013433387,22.1325549170062,5071608.65435156,0.0,1.0
2019-06-06,29.65,29.73,29.04,29.26,3770635,22.7305248801259,22.7918551327535,22.26288170384,22.4315398985661,4918466.61436974,0.0,1.0
2019-06-07,29.63,29.97,29.6,29.7,3140764,22.715192316969,22.9758458906365,22.6921934722336,22.7688562880182,4096854.47613316,0.0,1.0
2019-06-10,29.35,29.74,29.115,29.67,3176534,22.5005364327722,22.799521414332,22.3203788156784,22.7458574432828,4143513.34149563,0.0,1.0
2019-06-11,29.8,29.97,29.28,29.35,3193175,22.8455191038027,22.9758458906365,22.446872461723,22.5005364327722,4165220.08397528,0.0,1.0
2019-06-12,29.55,30.0,29.44,29.79,3380216,22.6538620643413,22.9988447353719,22.5695329669783,22.8378528222243,4409198.86049921,0.0,1.0
2019-06-13,29.8,29.95,29.53,29.64,3307895,22.8455191038027,22.9605133274796,22.6385295011844,22.7228585985474,4314862.38295158,0.0,1.0
2019-06-14,29.88,30.13,29.56,29.89,2880704,22.9068493564304,23.0985063958918,22.6615283459198,22.9145156380089,3757628.74154655,0.0,1.0
2019-06-17,29.34,29.98,29.12,29.95,2781872,22.4928701511937,22.983512172215,22.3242119564676,22.9605133274796,3628710.96180086,0.0,1.0
2019-06-18,28.98,29.55,28.94,29.49,2982840,22.2168840143692,22.6538620643413,22.1862188880554,22.6078643748706,3890856.30298522,0.0,1.0
2019-06-19,29.24,29.315,28.65,29.0,3827791,22.4162073354091,22.4737044472476,21.9638967222802,22.2322165775262,4993021.66353545,0.0,1.0
2019-06-20,29.2,29.59,28.77,29.32,3789391,22.3855422090953,22.6845271906551,22.0558921012216,22.4775375880368,4942932.19107476,0.0,1.0
2019-06-21,28.72,29.1,28.38,29.1,7267602,22.0175606933294,22.3088793933107,21.7569071196618,22.3088793933107,9479957.0373496,0.0,1.0
2019-06-24,28.1,28.67,27.99,28.67,4837947,21.542251235465,21.9792292854371,21.457922138102,21.9792292854371,6310682.63080098,0.0,1.0
2019-06-25,28.89,29.15,28.0,28.18,6614632,22.1478874801631,22.347210801203,21.4655884196804,21.6035814880927,8628214.25524927,0.0,1.0
2019-06-26,28.93,29.03,28.2,28.37,5946982,22.178552606477,22.2552154222615,21.6189140512496,21.7492408380834,7757322.68523942,0.0,1.0
2019-06-27,25.43,27.53,25.06,27.3,28681267,19.4953540540169,21.1052731854929,19.211701635614,20.9289487091884,37412227.4357833,0.0,1.0
2019-06-28,26.52,26.8,25.43,25.45,12196166,20.3309787460688,20.5456346302656,19.4953540540169,19.5106866171738,15908841.6922644,0.0,1.0
2019-07-01,26.9,27.22,26.54,26.65,6693598,20.6222974460501,20.8676184565608,20.3463113092257,20.4306404065887,8731218.55947662,0.0,1.0
2019-07-02,26.67,26.97,26.29,26.91,4660271,20.4459729697456,20.6759614170993,20.1546542697642,20.6299637276286,6078919.68525607,0.0,1.0
2019-07-03,28.26,28.41,26.96,27.01,5551969,21.6649117407203,21.7799059643972,20.6682951355209,20.7066265434132,7242062.45646046,0.0,1.0
2019-07-05,28.06,28.18,27.36,28.01,4013449,21.5115861091512,21.6035814880927,20.9749463986592,21.4732547012589,5235196.43640278,0.0,1.0
2019-07-08,28.47,28.5,27.76,27.91,5593950,21.8259036538679,21.8489024986033,21.2815976617975,21.3965918854743,7296823.03311078,0.0,1.0
2019-07-09,28.0,28.5,27.94,28.46,4853581,21.4655884196804,21.8489024986033,21.4195907302097,21.8182373722895,6331075.82904189,0.0,1.0
2019-07-10,28.34,28.41,27.98,28.16,2650756,21.726241993348,21.7799059643972,21.4502558565235,21.5882489249357,3457681.50161452,0.0,1.0
2019-07-11,27.48,28.49,27.15,28.35,5475884,21.0669417776007,21.8412362170248,20.8139544855116,21.7339082749264,7142816.16708098,0.0,1.0
2019-07-12,27.61,27.63,27.31,27.51,3604192,21.1666034381206,21.1819360012775,20.9366149907669,21.089940622336,4701356.14393292,0.0,1.0
2019-07-15,27.52,27.81,27.26,27.59,4372489,21.0976069039145,21.3199290696897,20.8982835828746,21.1512708749637,5703533.0039102,0.0,1.0
2019-07-16,28.14,28.14,27.53,27.58,3993908,21.5729163617788,21.5729163617788,21.1052731854929,21.1436045933852,5209706.8952217,0.0,1.0
2019-07-17,28.96,29.04,28.04,28.21,9317530,22.2015514512123,22.26288170384,21.4962535459943,21.626580332828,12153910.477516,0.0,1.0
2019-07-18,29.11,29.37,28.97,29.05,5284764,22.3165456748892,22.5158689959291,22.2092177327908,22.2705479854184,6893516.68852146,0.0,1.0
2019-07-19,28.9,29.24,28.82,29.11,4504972,22.1555537617416,22.4162073354091,22.0942235091139,22.3165456748892,5876345.5971396,0.0,1.0
2019-07-22,28.25,28.94,28.03,28.91,3816292,21.6572454591419,22.1862188880554,21.4885872644158,22.16322004332,4978022.21447748,0.0,1.0
2019-07-23,29.2,29.42,28.2,28.25,4250438,22.3855422090953,22.5542004038214,21.6189140512496,21.6572454591419,5544328.05069929,0.0,1.0
2019-07-24,28.63,28.98,28.46,28.95,3693429,21.9485641591232,22.2168840143692,21.8182373722895,22.1938851696339,4817758.07763018,0.0,1.0
2019-07-25,28.54,28.92,28.35,28.51,2619274,21.8795676249171,22.1708863248985,21.7339082749264,21.8565687801818,3416615.96067684,0.0,1.0
2019-07-26,29.16,29.28,28.48,28.72,3490397,22.3548770827815,22.446872461723,21.8335699354464,22.0175606933294,4552920.42730105,0.0,1.0
2019-07-29,29.02,29.15,28.69,28.87,3036689,22.4104576242253,22.5108490608603,22.1556178235363,22.2946213511848,3932303.22457756,0.2125,1.0
2019-07-30,29.1,29.26,28.72,29.01,3604190,22.4722369698469,22.59579566109,22.1787850781444,22.4027352060226,4667177.95565835,0.0,1.0
2019-07-31,28.87,29.25,28.53,29.1,5044179,22.2946213511848,22.5880732428873,22.0320591322932,22.4722369698469,6531864.58904632,0.0,1.0
2019-08-01,29.14,29.6,28.88,29.01,7468108,22.5031266426577,22.8583578799817,22.3023437693875,22.4027352060226,9670685.79294536,0.0,1.0
2019-08-02,28.27,29.11,28.24,29.1,4360456,21.8312762590231,22.4799593880496,21.808109004415,22.4722369698469,5646490.36810439,0.0,1.0
2019-08-05,28.0,28.14,27.81,28.06,4641916,21.6227709675502,21.730884822388,21.476045021699,21.6691054767664,6010961.69381133,0.0,1.0
2019-08-06,27.64,28.11,27.43,28.0,4394102,21.3447639122532,21.7077175677799,21.1825931299965,21.6227709675502,5690059.62208271,0.0,1.0
2019-08-07,27.97,28.02,27.04,27.31,4289729,21.5996037129422,21.6382158039556,20.8814188200914,21.0899241115642,5554903.77159593,0.0,1.0
2019-08-08,28.2,28.22,27.44,27.62,4506452,21.7772193316042,21.7926641680096,21.1903155481992,21.3293190758478,5835545.13847286,0.0,1.0
2019-08-09,28.65,28.73,28.16,28.26,2485196,22.1247281507255,22.1865074963471,21.7463296587934,21.8235538408204,3218157.75158644,0.0,1.0
2019-08-12,28.69,28.75,28.34,28.53,2407087,22.1556178235363,22.2019523327525,21.8853331864419,22.0320591322932,3117011.97321778,0.0,1.0
2019-08-13,28.91,29.26,28.59,28.77,2997454,22.3255110239956,22.59579566109,22.0783936415093,22.2173971691579,3881496.60031796,0.0,1.0
2019-08-14,28.1,28.76,28.08,28.66,4740205,21.6999951495772,22.2096747509552,21.6845503131718,22.1324505689282,6138239.1830901,0.0,1.0
2019-08-15,28.85,28.95,28.08,28.17,2561777,22.2791765147795,22.3564006968064,21.6845503131718,21.7540520769961,3317324.87513493,0.0,1.0
2019-08-16,29.47,29.57,28.97,29.04,2574018,22.7579664433466,22.8351906253736,22.3718455332118,22.4259024606307,3333176.12752597,0.0,1.0
2019-08-19,30.04,30.17,29.55,29.63,3528022,23.1981442809003,23.2985357175354,22.8197457889682,22.8815251345898,4568545.63868101,0.0,1.0
2019-08-20,28.68,29.76,28.61,29.76,5563714,22.1478954053336,22.9819165712248,22.0938384779147,22.9819165712248,7204626.65186569,0.0,1.0
2019-08-21,28.4,28.8,28.07,28.77,3601438,21.9316676956581,22.240564423766,21.6768278949691,22.2173971691579,4663614.30509222,0.0,1.0
2019-08-22,28.8,28.86,28.24,28.5,2380856,22.240564423766,22.2868989329821,21.808109004415,22.0088918776851,3083044.6338281,0.0,1.0
2019-08-23,27.93,28.8,27.8,28.73,3980697,21.5687140401314,22.240564423766,21.4683226034963,22.1865074963471,5154728.60380705,0.0,1.0
2019-08-26,28.61,28.64,28.02,28.24,3900700,22.0938384779147,22.1170057325228,21.6382158039556,21.808109004415,5051137.99539885,0.0,1.0
2019-08-27,27.91,28.75,27.5,28.6,4559844,21.553269203726,22.2019523327525,21.2366500574154,22.086116059712,5904684.10323568,0.0,1.0
2019-08-28,28.45,28.57,27.89,28.0,2555746,21.9702797866716,22.062948805104,21.5378243673206,21.6227709675502,3309515.14527869,0.0,1.0
2019-08-29,28.59,28.85,28.4,28.64,2607300,22.0783936415093,22.2791765147795,21.9316676956581,22.1170057325228,3376274.02656021,0.0,1.0
2019-08-30,28.36,29.03,28.32,28.81,4807649,21.9007780228473,22.418180042428,21.8698883500365,22.2482868419687,6225574.52058381,0.0,1.0
2019-09-03,28.5,28.52,27.36,28.12,5896457,22.0088918776851,22.0243367140905,21.1285362025777,21.7154399859826,7635505.93250838,0.0,1.0
2019-09-04,28.89,29.22,28.49,28.58,2848278,22.3100661875902,22.5649059882792,22.0011694594824,22.0706712233066,3688323.94884473,0.0,1.0
2019-09-05,28.45,29.28,28.45,29.13,4116580,21.9702797866716,22.6112404974954,21.9702797866716,22.495404224455,5330687.73530365,0.0,1.0
2019-09-06,28.66,28.73,27.8,27.92,5469904,22.1324505689282,22.1865074963471,21.4683226034963,21.5609916219287,7083149.15927503,0.0,1.0
2019-09-09,29.11,29.21,28.73,28.8,3611348,22.4799593880496,22.5571835700765,22.1865074963471,22.240564423766,4676447.07293757,0.0,1.0
2019-09-10,29.45,29.89,29.08,29.08,5580451,22.7425216069412,23.0823080078599,22.4567921334415,22.4567921334415,7226299.91477466,0.0,1.0
2019-09-11,29.5,29.94,29.16,29.39,5278125,22.7811336979547,23.1209200988734,22.518571479063,22.6961870977251,6834808.5553784,0.0,1.0
2019-09-12,29.76,29.95,29.5,29.6,5351042,22.9819165712248,23.1286425170761,22.7811336979547,22.8583578799817,6929231.05113827,0.0,1.0
2019-09-13,29.87,30.48,29.56,29.61,3646310,23.0668631714545,23.537930681819,22.8274682071709,22.8660802981844,4721720.45632905,0.0,1.0
2019-09-16,30.44,30.57,29.85,29.9,3958929,23.5070410090082,23.6074324456433,23.0514183350491,23.0900304260626,5126540.54220687,0.0,1.0
2019-09-17,29.97,30.36,29.9,30.36,7520823,23.1440873534815,23.4452616633866,23.0900304260626,23.4452616633866,9738948.08930947,0.0,1.0
2019-09-18,29.5,30.25,29.23,30.0,6831575,22.7811336979547,23.360315063157,22.5726284064819,23.1672546080896,8846419.37368084,0.0,1.0
2019-09-19,29.66,29.67,28.97,29.64,5448548,22.9046923891979,22.9124148074006,22.3718455332118,22.8892475527925,7055494.60931482,0.0,1.0
2019-09-20,29.81,30.1,29.65,29.65,5725712,23.0205286622383,23.2444787901165,22.8969699709952,22.8969699709952,7414402.91073682,0.0,1.0
2019-09-23,28.9,30.02,28.88,29.98,4441165,22.3177886057929,23.1826994444949,22.3023437693875,23.1518097716842,5751002.96750212,0.0,1.0
2019-09-24,29.56,29.59,28.72,28.91,4240885,22.8274682071709,22.850635461779,22.1787850781444,22.3255110239956,5491654.15377163,0.0,1.0
2019-09-25,29.9,30.29,29.66,29.7,6927055,23.0900304260626,23.3912047359677,22.9046923891979,22.9355820620087,8970059.40131707,0.0,1.0
2019-09-26,31.0,31.83,29.99,31.07,13453815,23.9394964283592,24.580457139183,23.1595321898869,23.9935533557781,17421764.3319319,0.0,1.0
2019-09-27,30.28,31.25,29.83,31.07,7009277,23.3834823177651,24.1325568834266,23.0359734986437,23.9935533557781,9076531.23156744,0.0,1.0
2019-09-30,30.68,30.81,30.37,30.37,4632769,23.6923790458729,23.792770482508,23.4529840815893,23.4529840815893,5999116.95844487,0.0,1.0
2019-10-01,29.48,30.72,29.42,30.72,5784883,22.7656888615493,23.7232687186837,22.7193543523332,23.7232687186837,7491025.2827023,0.0,1.0
2019-10-02,28.31,29.47,28.23,29.45,5378418,21.8621659318338,22.7579664433466,21.8003865862123,22.7425216069412,6964681.08671189,0.0,1.0
2019-10-03,27.97,28.35,27.53,28.3,5768898,21.5996037129422,21.8930556046446,21.2598173120235,21.8544435136311,7470325.80802941,0.0,1.0
2019-10-04,28.86,28.88,27.99,28.09,4557471,22.2868989329821,22.3023437693875,21.6150485493475,21.6922727313745,5901611.2315811,0.0,1.0
2019-10-07,28.63,29.16,28.57,28.85,3567949,22.1092833143201,22.518571479063,22.062948805104,22.2791765147795,4620248.35530682,0.0,1.0
2019-10-08,27.89,28.5,27.86,28.5,6689259,21.5378243673206,22.0088918776851,21.5146571127125,22.0088918776851,8662129.94999965,0.0,1.0
2019-10-09,28.09,28.36,27.91,28.17,2733229,21.6922727313745,21.9007780228473,21.553269203726,21.7540520769961,3539343.41324018,0.0,1.0
2019-10-10,28.35,28.46,27.8,27.91,3256136,21.8930556046446,21.9780022048743,21.4683226034963,21.553269203726,4216471.98394801,0.0,1.0
2019-10-11,28.41,28.74,28.37,28.46,3198689,21.9393901138608,22.1942299145498,21.90850044105,21.9780022048743,4142082.07331103,0.0,1.0
2019-10-14,27.78,28.5,27.75,28.45,3445910,21.4528777670909,22.0088918776851,21.4297105124828,21.9702797866716,4462216.25085878,0.0,1.0
2019-10-15,27.08,27.78,26.96,27.76,7073178,20.9123084929022,21.4528777670909,20.8196394744698,21.4374329306855,9159278.62794348,0.0,1.0
2019-10-16,26.92,27.41,26.91,27.23,3915595,20.788749801659,21.1671482935912,20.7810273834563,21.0281447659426,5070425.99510184,0.0,1.0
2019-10-17,27.39,27.54,26.52,26.83,5265500,21.1517034571858,21.2675397302262,20.4798530735512,20.7192480378348,6818460.04941999,0.0,1.0
2019-10-18,27.15,27.68,27.14,27.43,3160725,20.966365420321,21.375653585064,20.9586430021183,21.1825931299965,4092921.30656216,0.0,1.0
2019-10-21,27.46,27.63,27.15,27.15,3245260,21.2057603846046,21.3370414940505,20.966365420321,20.966365420321,4202388.31259724,0.0,1.0
2019-10-22,27.37,27.68,27.11,27.5,3075301,21.1362586207804,21.375653585064,20.9354757475103,21.2366500574154,3982303.10672136,0.0,1.0
2019-10-23,27.61,27.65,27.15,27.39,4574292,21.3215966576451,21.3524863304559,20.966365420321,21.1517034571858,5923393.26870791,0.0,1.0
2019-10-24,27.09,27.31,26.73,27.25,7013787,20.9200309111049,21.0899241115642,20.6420238558078,21.043589602348,9082371.37112169,0.0,1.0
2019-10-25,26.92,27.37,26.86,27.15,3049988,20.788749801659,21.1362586207804,20.7424152924428,20.966365420321,3949524.51414119,0.0,1.0
2019-10-28,27.3,27.48,27.0,27.01,3487365,21.0822016933615,21.22120522101,20.8505291472806,20.8582515654833,4515897.62230473,0.0,1.0
2019-10-29,27.49,27.96,27.18,27.41,3064163,21.2289276392127,21.5918812947395,20.9895326749291,21.1671482935912,3967880.16340537,0.0,1.0
2019-10-30,27.79,27.85,27.32,27.48,2619589,21.4606001852936,21.5069346945098,21.0976465297669,21.22120522101,3392187.43564716,0.0,1.0
2019-10-31,27.05,27.71,26.95,27.56,3453825,21.0532426251014,21.5669261789856,20.9754117836038,21.4501799167391,4437604.59676696,0.2125,1.0
2019-11-01,27.47,27.53,27.08,27.11,2637154,21.3801321593913,21.4268306642899,21.0765918775507,21.0999411299999,3388314.90095253,0.0,1.0
2019-11-04,27.76,27.77,27.29,27.44,2224504,21.6058415997344,21.6136246838841,21.2400366446956,21.356782906942,2858126.62075423,0.0,1.0
2019-11-05,27.61,28.12,27.52,27.78,2839997,21.489095337488,21.8860326291257,21.4190475801401,21.6214077680339,3648935.23615248,0.0,1.0
2019-11-06,27.84,28.23,27.75,27.78,3483617,21.6681062729324,21.9716465547731,21.5980585155846,21.6214077680339,4475882.48176313,0.0,1.0
2019-11-07,27.8,27.9,27.58,27.85,2336476,21.6369739363334,21.714804777831,21.4657460850387,21.6758893570822,3001992.46859226,0.0,1.0
2019-11-08,27.44,27.85,27.3,27.81,2643574,21.356782906942,21.6758893570822,21.2478197288454,21.6447570204832,3396563.55903777,0.0,1.0
2019-11-11,27.55,27.56,27.2,27.4,1925946,21.4423968325894,21.4501799167391,21.1699888873478,21.325650570343,2474528.04433489,0.0,1.0
2019-11-12,27.58,27.84,27.5,27.53,2702592,21.4657460850387,21.6681062729324,21.4034814118406,21.4268306642899,3472392.11088738,0.0,1.0
2019-11-13,28.31,28.32,27.51,27.61,3583923,22.0339112279712,22.0416943121209,21.4112644959904,21.489095337488,4604759.41289985,0.0,1.0
2019-11-14,28.44,28.48,28.1,28.26,4938310,22.1350913219181,22.1662236585171,21.8704664608262,21.9949958072224,6344926.9016989,0.0,1.0
2019-11-15,28.81,28.83,28.44,28.49,4246739,22.4230654354592,22.4386316037587,22.1350913219181,22.1740067426669,5456370.40315288,0.0,1.0
2019-11-18,29.05,29.31,28.64,28.78,4748386,22.6098594550534,22.8122196429472,22.2907530049133,22.3997161830099,6100905.38484836,0.0,1.0
2019-11-19,29.32,29.34,28.8,29.04,3620958,22.8200027270969,22.8355688953965,22.4152823513094,22.6020763709037,4652343.37741493,0.0,1.0
2019-11-20,29.49,29.64,29.17,29.3,3039269,22.9523151576429,23.0690614198893,22.7032564648505,22.8044365587974,3904967.41589725,0.0,1.0
2019-11-21,28.22,29.45,28.04,29.45,5924739,21.9638634706233,22.9211828210438,21.8237679559276,22.9211828210438,7612328.07714476,0.0,1.0
2019-11-22,28.73,28.89,28.3,28.3,4859770,22.3608007622611,22.4853301086573,22.0261281438214,22.0261281438214,6244015.7481141,0.0,1.0
2019-11-25,28.85,28.91,28.51,28.8,2307078,22.4541977720582,22.5008962769568,22.1895729109664,22.4152823513094,2964220.80965305,0.0,1.0
2019-11-26,29.06,29.17,28.77,28.95,4313958,22.6176425392032,22.7032564648505,22.3919330988601,22.5320286135558,5542735.90904565,0.0,1.0
2019-11-27,29.18,29.31,28.98,29.15,1953259,22.7110395490003,22.8122196429472,22.5553778660051,22.687690296551,2509620.81665297,0.0,1.0
2019-11-29,28.87,29.2,28.83,29.14,1046680,22.4697639403577,22.7266057172998,22.4386316037587,22.6799072124013,1344813.9321894,0.0,1.0
2019-12-02,28.76,28.92,28.64,28.85,3098898,22.3841500147104,22.5086793611065,22.2907530049133,22.4541977720582,3981581.00358644,0.0,1.0
2019-12-03,28.6,28.72,28.34,28.34,4138011,22.2596206683142,22.3530176781113,22.0572604804204,22.0572604804204,5316672.56883955,0.0,1.0
2019-12-04,29.39,29.46,28.59,28.59,5364568,22.8744843161453,22.9289659051936,22.2518375841645,22.2518375841645,6892599.25342741,0.0,1.0
2019-12-05,28.78,29.61,28.7,29.5,4496009,22.3997161830099,23.04571216744,22.3374515098118,22.9600982417926,5776641.89862128,0.0,1.0
2019-12-06,28.9,29.2,28.87,28.88,4476382,22.493113192807,22.7266057172998,22.4697639403577,22.4775470245075,5751424.38892674,0.0,1.0
2019-12-09,29.3,29.42,28.92,28.93,3347166,22.8044365587974,22.8978335685946,22.5086793611065,22.5164624452563,4300565.09167144,0.0,1.0
2019-12-10,29.22,29.47,29.07,29.26,2364368,22.7421718855993,22.9367489893434,22.6254256233529,22.7733042221984,3037829.16194327,0.0,1.0
2019-12-11,28.63,29.4,28.53,29.28,3328072,22.2829699207635,22.882267400295,22.2051390792659,22.7888703904979,4276032.40047524,0.0,1.0
2019-12-12,28.23,28.79,28.17,28.45,4292174,21.9716465547731,22.4074992671597,21.9249480498745,22.1428744060678,5514747.004415,0.0,1.0
2019-12-13,28.38,28.6,28.18,28.24,3085210,22.0883928170195,22.2596206683142,21.9327311340243,21.9794296389228,3963994.1450396,0.0,1.0
2019-12-16,28.8,29.13,28.47,28.48,3804834,22.4152823513094,22.6721241282515,22.1584405743673,22.1662236585171,4888594.19580762,0.0,1.0
2019-12-17,29.19,29.27,28.5,28.51,4015742,22.7188226331501,22.7810873063481,22.1817898268166,22.1895729109664,5159576.74712243,0.0,1.0
2019-12-18,29.05,29.62,28.87,29.32,5629054,22.6098594550534,23.0534952515898,22.4697639403577,22.8200027270969,7232420.83946045,0.0,1.0
2019-12-19,33.66,34.73,31.08,31.16,30107943,26.1978612480929,27.0306512521172,24.1898255374547,24.2520902106528,38683820.4761381,0.0,1.0
2019-12-20,35.07,35.17,33.52,33.67,14890672,27.2952761132091,27.3731069547067,26.0888980699962,26.2056443322426,19132096.8827746,0.0,1.0
2019-12-23,34.02,35.59,33.88,35.18,7529910,26.4780522774843,27.6999964889966,26.3690890993876,27.3808900388564,9674712.30570207,0.0,1.0
2019-12-24,34.05,34.52,33.89,34.06,2459605,26.5014015299335,26.8672064849723,26.3768721835374,26.5091846140833,3160193.25073824,0.0,1.0
2019-12-26,33.69,34.2,33.45,33.96,4672712,26.2212105005422,26.6181477921799,26.0344164809479,26.4313537725857,6003676.57613461,0.0,1.0
2019-12-27,34.18,34.28,33.67,33.77,2574407,26.6025816238804,26.680412465378,26.2056443322426,26.2834751737402,3307695.18928986,0.0,1.0
2019-12-30,34.04,34.23,33.87,34.12,1813223,26.4936184457838,26.6414970446292,26.3613060152378,26.5558831189818,2329697.28337816,0.0,1.0
2019-12-31,34.24,34.37,33.8,34.12,2558537,26.649280128779,26.7504602227259,26.3068244261895,26.5558831189818,3287304.8148642,0.0,1.0
2020-01-02,33.63,34.41,33.38,34.25,4298970,26.1745119956436,26.7815925593249,25.9799348918996,26.6570632129287,5523478.76147844,0.0,1.0
2020-01-03,33.34,33.99,33.31,33.59,3054258,25.9488025553006,26.454703025035,25.9254533028513,26.1433796590446,3924225.84830217,0.0,1.0
2020-01-06,33.52,33.82,33.41,33.76,4579143,26.0888980699962,26.322390594489,26.0032841443489,26.2756920895905,5883455.59663656,0.0,1.0
2020-01-07,32.32,33.43,32.31,33.32,8387273,25.154927972025,26.0188503126484,25.1471448878753,25.933236387001,10776284.6175297,0.0,1.0
2020-01-08,31.87,32.69,31.84,32.54,4944156,24.8046891852858,25.4429020855661,24.7813399328365,25.3261558233197,6352438.06293977,0.0,1.0
2020-01-09,32.21,32.45,31.74,32.19,5620645,25.0693140463777,25.2561080659719,24.7035090913389,25.0537478780781,7221616.63917401,0.0,1.0
2020-01-10,31.83,32.19,31.73,32.03,4886759,24.7735568486868,25.0537478780781,24.6957260071892,24.929218531682,6278692.23301478,0.0,1.0
2020-01-13,32.03,32.06,31.61,31.94,4917867,24.929218531682,24.9525677841313,24.602328997392,24.8591707743341,6318660.96443465,0.0,1.0
2020-01-14,32.15,32.16,31.76,32.01,4921621,25.0226155414791,25.0303986256288,24.7190752596384,24.9136523633824,6323484.24519042,0.0,1.0
2020-01-15,31.93,32.32,31.82,32.21,3276475,24.8513876901844,25.154927972025,24.765773764537,25.0693140463777,4209738.62925655,0.0,1.0
2020-01-16,32.3,32.31,31.96,31.96,2664835,25.1393618037255,25.1471448878753,24.8747369426336,24.8747369426336,3423880.49354715,0.0,1.0
2020-01-17,33.33,33.37,32.28,32.3,7503005,25.9410194711508,25.9721518077498,25.123795635426,25.1393618037255,9640143.74716886,0.0,1.0
2020-01-21,32.76,33.25,32.47,32.81,6294159,25.4973836746145,25.8787547979527,25.2716742342714,25.5362990953633,8086972.82322703,0.0,1.0
2020-01-22,32.29,32.93,32.25,32.82,3667994,25.1315787195757,25.6296961051604,25.1004463829767,25.544082179513,4712777.00384752,0.0,1.0
2020-01-23,32.69,32.88,31.97,32.05,3907183,25.4429020855661,25.5907806844116,24.8825200267834,24.9447846999815,5020096.05038175,0.0,1.0
2020-01-24,32.28,32.9,32.07,32.83,3046462,25.123795635426,25.6063468527111,24.960350868281,25.5518652636628,3914209.25353075,0.0,1.0
2020-01-27,32.53,32.62,31.87,31.87,4651050,25.31837273917,25.3884204965178,24.8046891852858,24.8046891852858,5975844.42170433,0.0,1.0
2020-01-28,33.32,33.46,32.45,32.58,5854379,25.933236387001,26.0421995650977,25.2561080659719,25.3572881599188,7521926.89601123,0.0,1.0
2020-01-29,33.2,33.47,32.86,33.42,2782983,25.8398393772039,26.0499826492474,25.5752145161121,26.0110672284986,3575681.49906967,0.0,1.0
2020-01-30,33.25,33.26,32.65,33.12,2479833,26.0441453361351,26.0519781618001,25.5741757962349,25.9423186024901,3165949.43645926,0.2125,1.0
2020-01-31,32.92,33.31,32.74,33.12,3847408,25.78566208919,26.0911422901251,25.64467122722,25.9423186024901,4911903.01501305,0.0,1.0
2020-02-03,32.94,33.27,32.44,33.02,5497950,25.80132774052,26.0598109874651,25.4096864572699,25.8639903458401,7019114.47431387,0.0,1.0
2020-02-04,31.92,33.13,31.91,33.08,4122855,25.0023795226897,25.9501514281551,24.9945466970247,25.9109872998301,5263560.27355602,0.0,1.0
2020-02-05,32.67,32.99,32.1391,32.14,3584265,25.5898414475649,25.840491868845,25.1739967330099,25.1747016873198,4575954.00854439,0.0,1.0
2020-02-06,32.09,32.82,31.84,32.4,3223525,25.1355375589948,25.70733383254,24.9397169173697,25.3783551546099,4115405.01201586,0.0,1.0
2020-02-07,31.95,32.38,31.85,32.05,2307861,25.0258779996847,25.3626895032799,24.9475497430347,25.1042062563348,2946396.48410853,0.0,1.0
2020-02-10,32.24,32.28,31.62,31.87,1864054,25.2530299439698,25.2843612466298,24.7673947527396,24.9632153943647,2379797.63590114,0.0,1.0
2020-02-11,32.8,32.85,32.17,32.31,3395873,25.69166818121,25.730832309535,25.1982001643148,25.3078597236248,4335437.99547679,0.0,1.0
2020-02-12,32.63,33.02,32.46,32.8,2551372,25.5585101449049,25.8639903458401,25.4253521085999,25.69166818121,3257281.73856786,0.0,1.0
2020-02-13,32.58,32.61,32.12,32.54,4355250,25.5193460165799,25.5428444935749,25.1590360359898,25.4880147139199,5560253.96998072,0.0,1.0
2020-02-14,32.69,32.76,32.05,32.63,3191877,25.605507098895,25.66033687855,25.1042062563348,25.5585101449049,4075000.69133577,0.0,1.0
2020-02-18,30.68,31.43,30.0,30.61,11377069,24.0311091402293,24.6185710651046,23.4984769950091,23.9762793605743,14524859.2099178,0.0,1.0
2020-02-19,29.8,30.87,29.71,30.65,5187847,23.3418204817091,24.1799328278644,23.271325050724,24.0076106632343,6623212.64620917,0.0,1.0
2020-02-20,29.88,29.93,29.59,29.76,2857986,23.4044830870291,23.4436472153541,23.177331142744,23.3104891790491,3648729.23543982,0.0,1.0
2020-02-21,29.59,30.11,29.37,29.73,3031243,23.177331142744,23.5846380773242,23.0050089781139,23.286990702054,3869922.71964325,0.0,1.0
2020-02-24,29.23,29.34,28.9,29.2,3678290,22.8953494188039,22.9815105011189,22.6368661718588,22.8718509418089,4695993.70305731,0.0,1.0
2020-02-25,28.38,29.35,27.91,29.31,7015056,22.2295592372786,22.9893433267839,21.8614164310235,22.9580120241239,8955971.06334587,0.0,1.0
2020-02-26,26.94,28.7,26.92,28.61,8256110,21.1016323415182,22.4802096585587,21.0859666901882,22.4097142275737,10540398.0033517,0.0,1.0
2020-02-27,26.37,26.96,25.75,26.6,7140574,20.655161278613,21.1172979928482,20.1695260873828,20.8353162689081,9116217.19337377,0.0,1.0
2020-02-28,26.69,26.7,24.73,25.57,9385145,20.9058116998931,20.9136445255581,19.3705778695525,20.0285352254128,11981812.696193,0.0,1.0
2020-03-02,28.24,28.3,26.73,26.86,8239993,22.1198996779686,22.1668966319586,20.9371430025531,21.0389697361982,10519821.7762157,0.0,1.0
2020-03-03,27.67,28.97,27.36,28.2,5143000,21.6734286150634,22.6916959515138,21.4306110194483,22.0885683753086,6565957.44621109,0.0,1.0
2020-03-04,28.79,28.83,27.94,28.39,2919330,22.5507050895438,22.5820363922038,21.8849149080185,22.2373920629436,3727045.80039809,0.0,1.0
2020-03-05,28.47,28.66,27.95,28.04,3705526,22.3000546682637,22.4488783558987,21.8927477336835,21.9632431646685,4730765.31826341,0.0,1.0
2020-03-06,28.25,28.64,27.25,27.45,7002637,22.1277325036336,22.4332127045687,21.3444499371333,21.5011064504334,8940115.99324582,0.0,1.0
2020-03-09,27.52,28.03,26.01,26.53,5454898,21.5559362300884,21.9554103390035,20.3731795546729,20.7804864892531,6964150.91219559,0.0,1.0
2020-03-10,27.86,28.23,26.44,27.99,6303871,21.8222523026985,22.1120668523036,20.709991058268,21.9240790363435,8048016.47528759,0.0,1.0
2020-03-11,26.81,27.39,26.38,27.14,7153568,20.9998056078732,21.4541094964433,20.662994104278,21.2582888548183,9132806.35360241,0.0,1.0
2020-03-12,24.14,26.88,24.11,25.04,9964285,18.9084411553173,21.0546353875282,18.8849426783223,19.6133954651676,12721188.2737545,0.0,1.0
2020-03-13,24.79,25.37,22.83,25.15,7255228,19.4175748235425,19.8718787121127,17.8823409932019,19.6995565474827,9262593.48834518,0.0,1.0
2020-03-16,27.21,28.82,22.88,22.96,9144642,21.3131186344733,22.5742035665388,17.921505121527,17.984167726847,11674767.6906153,0.0,1.0
2020-03-17,29.8,30.82,27.56,27.65,10445161,23.3418204817091,24.1407686995394,21.5872675327484,21.6577629637334,13335112.3167069,0.0,1.0
2020-03-18,27.26,31.94,27.0,29.04,10569081,21.3522827627983,25.0180451740197,21.1486292955082,22.7465257311688,13493318.3145164,0.0,1.0
2020-03-19,26.31,28.52,24.54,27.35,7306573,20.608164324623,22.3392187965887,19.2217541819175,21.4227781937833,9328144.54513608,0.0,1.0
2020-03-20,26.05,27.13,25.21,26.31,7980707,20.4045108573329,21.2504560291533,19.7465535014727,20.608164324623,10188796.9186621,0.0,1.0
2020-03-23,25.76,27.45,24.86,26.47,6674830,20.1773589130478,21.5011064504334,19.4724046031976,20.7334895352631,8521611.84925009,0.0,1.0
2020-03-24,26.53,27.39,25.75,26.44,6051502,20.7804864892531,21.4541094964433,20.1695260873828,20.709991058268,7725822.40281182,0.0,1.0
2020-03-25,26.08,27.55,25.9,26.4,6450810,20.4280093343279,21.5794347070834,20.2870184723579,20.678659755608,8235610.33513377,0.0,1.0
2020-03-26,27.85,28.0,25.62,26.01,5753942,21.8144194770335,21.9319118620085,20.0676993537378,20.3731795546729,7345933.95293927,0.0,1.0
2020-03-27,27.92,28.12,26.7,27.27,5412320,21.8692492566885,22.0259057699886,20.9136445255581,21.3601155884633,6909792.49567901,0.0,1.0
2020-03-30,28.23,29.19,27.69,28.25,5889351,22.1120668523036,22.8640181161439,21.6890942663934,22.1277325036336,7518807.70985819,0.0,1.0
2020-03-31,29.34,31.95,28.64,30.72,11111603,22.9815105011189,25.0258779996847,22.4332127045687,24.0624404428894,14185944.4793295,0.0,1.0
2020-04-01,29.76,30.14,28.26,28.34,8377588,23.3104891790491,23.6081365543192,22.1355653292986,22.1982279346186,10695486.3523019,0.0,1.0
2020-04-02,29.93,30.41,29.05,29.19,3776590,23.4436472153541,23.8196228472743,22.7543585568338,22.8640181161439,4821491.19809184,0.0,1.0
2020-04-03,31.21,31.28,29.53,29.53,4952608,24.4462489004745,24.5010786801295,23.130334188754,23.130334188754,6322888.07617433,0.0,1.0
2020-04-06,31.3,32.0,30.96,31.44,6384782,24.5167443314595,25.0650421280097,24.2504282588494,24.6264038907696,8151313.80815371,0.0,1.0
2020-04-07,30.45,31.49,30.13,31.39,6884054,23.8509541499343,24.6655680190946,23.6003037286542,24.5872397624446,8788723.62850848,0.0,1.0
2020-04-08,31.31,31.32,30.12,30.52,3616572,24.5245771571245,24.5324099827895,23.5924709029892,23.9057839295893,4617199.66034582,0.0,1.0
2020-04-09,32.46,32.87,31.0,31.0,5145583,25.4253521085999,25.746497960865,24.2817595615094,24.2817595615094,6569255.10673675,0.0,1.0
2020-04-13,31.96,32.59,31.55,32.29,3095785,25.0337108253497,25.5271788422449,24.7125649730846,25.2921940722948,3952322.10239522,0.0,1.0
2020-04-14,33.34,33.71,32.3,32.48,3456696,26.1146407671202,26.4044553167253,25.3000268979598,25.4410177599299,4413089.41094459,0.0,1.0
2020-04-15,32.87,33.4,32.61,33.15,2618791,25.746497960865,26.1616377211102,25.5428444935749,25.9658170794851,3343354.12531996,0.0,1.0
2020-04-16,33.47,33.57,32.23,33.19,4963917,26.2164675007652,26.2947957574152,25.2451971183048,25.9971483821451,6337326.03315648,0.0,1.0
2020-04-17,33.58,33.73,32.96,33.71,4020913,26.3026285830802,26.4201209680553,25.81699339185,26.4044553167253,5133413.11548064,0.0,1.0
2020-04-20,33.88,34.66,33.3,33.52,3439005,26.5376133530303,27.1485737549005,26.0833094644601,26.2556316290902,4390503.69187384,0.0,1.0
2020-04-21,33.83,34.29,33.55,33.88,3201452,26.4984492247053,26.8587592052954,26.2791301060852,26.5376133530303,4087224.88782566,0.0,1.0
2020-04-22,34.3,34.52,33.75,34.23,2484349,26.8665920309604,27.0389141955905,26.4357866193853,26.8117622513054,3171714.91649564,0.0,1.0
2020-04-23,33.98,34.37,33.84,33.96,4239029,26.6159416096803,26.9214218106155,26.5062820503703,26.6002759583503,5411877.11982399,0.0,1.0
2020-04-24,34.18,34.58,33.72,34.25,2978097,26.7725981229804,27.0859111495805,26.4122881423903,26.8274279026354,3802072.36490159,0.0,1.0
2020-04-27,34.6,35.03,34.26,34.45,2783268,27.1015768009105,27.4383883045057,26.8352607283004,26.9840844159355,3553338.37242875,0.0,1.0
2020-04-28,34.61,35.45,34.55,34.74,3595556,27.1094096265755,27.7673669824358,27.0624126725855,27.2112363602206,4590368.98531382,0.0,1.0
2020-04-29,34.21,34.57,33.81,34.06,4974857,26.9625441453567,27.2462774365677,26.6472849329001,26.8443219406855,6312084.53670011,0.2125,1.0
2020-04-30,33.44,34.3,33.19,34.28,3809458,26.3556701613776,27.0334774681595,26.1586331535922,27.0177145075366,4833429.57094214,0.0,1.0
2020-05-01,33.28,33.77,32.95,33.29,1883222,26.229566476395,26.6157590116544,25.9694776261182,26.2374479567064,2389426.76450266,0.0,1.0
2020-05-04,33.42,33.49,32.65,33.37,2605199,26.3399072007548,26.3950775629347,25.7330332167757,26.3004997991977,3305469.14673659,0.0,1.0
2020-05-05,33.39,33.94,33.21,33.33,2683948,26.3162627598206,26.7497441769485,26.1743961142151,26.2689738779521,3405385.65593084,0.0,1.0
2020-05-06,33.41,33.86,33.31,33.57,1679996,26.3320257204434,26.6866923344571,26.2532109173292,26.4581294054261,2131574.18862854,0.0,1.0
2020-05-07,33.17,33.77,33.1,33.66,2265428,26.1428701929694,26.6157590116544,26.0876998307895,26.5290627282288,2874368.65980418,0.0,1.0
2020-05-08,33.52,33.69,33.12,33.56,2258384,26.418722003869,26.5527071691631,26.1034627914123,26.4502479251146,2865431.25246231,0.0,1.0
2020-05-11,33.41,33.58,32.89,33.13,1985470,26.3320257204434,26.4660108857375,25.9221887442497,26.1113442717237,2519158.73864956,0.0,1.0
2020-05-12,34.11,34.38,33.51,33.58,3030738,26.8837293422426,27.0965293106508,26.4108405235576,26.4660108857375,3845391.8302756,0.0,1.0
2020-05-13,34.05,34.4,33.65,34.1,2351616,26.8364404603741,27.1122922712736,26.5211812479174,26.8758478619311,2983723.75122672,0.0,1.0
2020-05-14,33.83,34.26,33.48,34.11,2146523,26.6630478935229,27.0019515469138,26.3871960826233,26.8837293422426,2723502.33101597,0.0,1.0
2020-05-15,34.17,34.57,33.92,34.11,2377596,26.9310182241111,27.2462774365677,26.7339812163256,26.8837293422426,3016687.10198504,0.0,1.0
2020-05-18,34.01,34.46,33.41,34.23,3883146,26.8049145391284,27.1595811531421,26.3320257204434,26.9783071059796,4926924.69760414,0.0,1.0
2020-05-19,33.04,34.19,33.03,33.97,2902311,26.040410948921,26.9467811847339,26.0325294686096,26.7733886178827,3682444.01473139,0.0,1.0
2020-05-20,32.73,33.27,32.29,33.27,5177824,25.796085059267,26.2216849960836,25.4492999255647,26.2216849960836,6569608.4941044,0.0,1.0
2020-05-21,32.25,32.71,31.66,32.71,4283232,25.417774004319,25.7803220986442,24.9527666659455,25.7803220986442,5434552.68649915,0.0,1.0
2020-05-22,32.68,32.71,32.06,32.32,2435488,25.75667765771,25.7803220986442,25.2680258784021,25.472944366499,3090140.30837844,0.0,1.0
2020-05-26,32.95,33.3,32.8,32.82,4786516,25.9694776261182,26.2453294370178,25.851255421447,25.8670183820698,6073118.00686284,0.0,1.0
2020-05-27,33.73,33.75,32.7,32.88,2409360,26.5842330904087,26.5999960510316,25.7724406183328,25.9143072639383,3056989.17563736,0.0,1.0
2020-05-28,33.91,34.18,33.59,33.98,2600172,26.7260997360142,26.9388997044225,26.4738923660489,26.7812700981941,3299090.90330849,0.0,1.0
2020-05-29,34.79,34.86,33.7,33.91,5397064,27.4196700034189,27.4748403655988,26.5605886494745,26.7260997360142,6847779.58803254,0.0,1.0
2020-06-01,34.72,35.18,34.46,34.79,2756438,27.364499641239,27.7270477355642,27.1595811531421,27.4196700034189,3497360.7635702,0.0,1.0
2020-06-02,34.47,34.74,34.28,34.62,3768205,27.1674626334536,27.3802626018618,27.0177145075366,27.2856848381248,4781087.88084079,0.0,1.0
2020-06-03,33.65,34.77,33.5,34.56,3764825,26.5211812479174,27.4039070427961,26.4029590432461,27.2383959562563,4776799.34636954,0.0,1.0
2020-06-04,33.31,33.87,33.1,33.62,2851209,26.2532109173292,26.6945738147686,26.0876998307895,26.4975368069831,3617605.94119593,0.0,1.0
2020-06-05,33.42,33.55,32.47,33.31,3932483,26.3399072007548,26.4423664448032,25.5911665711702,26.2532109173292,4989523.34411542,0.0,1.0
2020-06-08,33.93,34.08,32.89,32.96,3544682,26.7418626966371,26.8600849013083,25.9221887442497,25.9773591064296,4497482.52858708,0.0,1.0
2020-06-09,33.57,34.0,33.14,34.0,2401921,26.4581294054261,26.797033058817,26.1192257520351,26.797033058817,3047550.59340906,0.0,1.0
2020-06-10,33.2,33.94,33.1,33.69,2949056,26.1665146339036,26.7497441769485,26.0876998307895,26.5527071691631,3741753.93894994,0.0,1.0
2020-06-11,31.82,33.13,31.77,33.02,3661867,25.0788703509281,26.1113442717237,25.039462949371,26.0246479882981,4646166.52622425,0.0,1.0
2020-06-12,32.41,32.46,31.72,32.24,3592342,25.5438776893017,25.5832850908588,25.000055547814,25.4098925240076,4557953.4022261,0.0,1.0
2020-06-15,33.33,33.34,31.76,32.25,3167218,26.2689738779521,26.2768553582635,25.0315814690596,25.417774004319,4018557.26951713,0.0,1.0
2020-06-16,34.25,34.53,33.66,33.84,3775201,26.9940700666024,27.2147515153221,26.5290627282288,26.6709293738343,4789964.38591798,0.0,1.0
2020-06-17,34.3,34.5,33.95,34.38,3236113,27.0334774681595,27.1911070743878,26.7576256572599,27.0965293106508,4105971.05129135,0.0,1.0
2020-06-18,34.24,34.57,34.03,34.22,3273347,26.986188586291,27.2462774365677,26.8206774997512,26.9704256256681,4153213.44552289,0.0,1.0
2020-06-19,33.55,34.87,33.55,34.54,7334598,26.4423664448032,27.4827218459102,26.4423664448032,27.2226329956335,9306117.26502119,0.0,1.0
2020-06-22,34.4,34.71,34.08,34.08,3991712,27.1122922712736,27.3566181609276,26.8600849013083,26.8600849013083,5064672.93233962,0.0,1.0
2020-06-23,34.22,34.68,34.03,34.6,4340085,26.9704256256681,27.3329737199933,26.8206774997512,27.269921877502,5506687.61262165,0.0,1.0
2020-06-24,33.79,34.03,33.44,34.0,3774077,26.6315219722772,26.8206774997512,26.3556701613776,26.797033058817,4788538.25788671,0.0,1.0
2020-06-25,33.69,33.93,33.58,33.83,3862711,26.5527071691631,26.7418626966371,26.4660108857375,26.6630478935229,4900996.82721359,0.0,1.0
2020-06-26,32.64,33.86,32.58,33.79,5568005,25.7251517364643,26.6866923344571,25.6778628545958,26.6315219722772,7064669.04692312,0.0,1.0
2020-06-29,33.7,33.91,32.875,32.97,4521677,26.5605886494745,26.7260997360142,25.9103665237826,25.985240586741,5737091.03028539,0.0,1.0
2020-06-30,35.17,35.79,34.17,34.89,8408282,27.7191662552527,28.2078180345606,26.9310182241111,27.4984848065331,10668404.4973381,0.0,1.0
2020-07-01,35.67,36.05,35.3,35.4,5450755,28.1132402708236,28.4127365226574,27.8216254993012,27.9004403024153,6915902.57746921,0.0,1.0
2020-07-02,35.41,36.05,35.41,35.9,3737185,27.9083217827267,28.4127365226574,27.9083217827267,28.2945143179862,4741729.79229103,0.0,1.0
2020-07-06,35.54,35.94,35.19,35.75,2693624,28.0107810267752,28.3260402392318,27.7349292158756,28.1762921133149,3417662.53745268,0.0,1.0
2020-07-07,35.88,36.0,35.2,35.34,2545768,28.2787513573633,28.3733291211003,27.742810696187,27.8531514205468,3230063.26148188,0.0,1.0
2020-07-08,35.7,35.88,35.44,35.83,2717586,28.1368847117578,28.2787513573633,27.931966223661,28.2393439558062,3448065.45550007,0.0,1.0
2020-07-09,35.6,36.0,35.52,35.6,2870399,28.0580699086437,28.3733291211003,27.9950180661523,28.0580699086437,3641954.15909631,0.0,1.0
2020-07-10,36.31,36.49,35.58,35.58,3199145,28.6176550107542,28.7595216563598,28.0423069480208,28.0423069480208,4059066.15710994,0.0,1.0
2020-07-13,35.64,36.57,35.5,36.46,2972197,28.0895958298893,28.8225734988511,27.9792551055295,28.7358772154255,3771115.17451184,0.0,1.0
2020-07-14,36.77,36.8,35.61,35.62,3414649,28.9802031050794,29.0038475460137,28.0659513889551,28.0738328692665,4332497.02477046,0.0,1.0
2020-07-15,36.6,37.09,36.24,36.81,2471763,28.8462179397853,29.2324104750448,28.5624846485743,29.0117290263251,3136165.92611355,0.0,1.0
2020-07-16,36.6,37.12,36.44,36.56,1999047,28.8462179397853,29.256054915979,28.7201142548027,28.8146920185397,2536385.19797388,0.0,1.0
2020-07-17,36.58,36.84,36.33,36.7,3226153,28.8304549791625,29.0353734672593,28.6334179713771,28.9250327428995,4093333.83137015,0.0,1.0
2020-07-20,36.2,36.53,35.75,36.42,2835252,28.5309587273287,28.7910475776054,28.1762921133149,28.7043512941798,3597359.7445812,0.0,1.0
2020-07-21,36.34,36.92,36.23,36.23,2508979,28.6412994516885,29.0984253097507,28.5546031682629,28.5546031682629,3183385.48199582,0.0,1.0
2020-07-22,36.51,36.67,35.94,36.29,2636074,28.7752846169826,28.9013883019653,28.3260402392318,28.6018920501314,3344643.25969514,0.0,1.0
2020-07-23,36.82,37.195,36.42,36.42,2211788,29.0196105066365,29.3151660183146,28.7043512941798,28.7043512941798,2806310.37902373,0.0,1.0
2020-07-24,36.61,37.19,36.37,36.79,2290086,28.8540994200967,29.3112252781589,28.6649438926227,28.9959660657023,2905654.66068942,0.0,1.0
2020-07-27,36.97,36.97,36.43,36.49,2054312,29.1378327113078,29.1378327113078,28.7122327744912,28.7595216563598,2606505.27417319,0.0,1.0
2020-07-28,37.29,37.61,36.87,36.92,2351781,29.3900400812731,29.6422474512384,29.0590179081936,29.0984253097507,2983933.10276157,0.0,1.0
2020-07-29,37.63,37.82,37.27,37.27,2341452,29.6580104118613,29.8077585377782,29.3742771206503,29.3742771206503,2970827.69668063,0.0,1.0
2020-07-30,37.37,37.65,37.1,37.39,2093417,29.4530919237644,29.6737733724841,29.2402919553562,29.4688548843873,2656121.58793009,0.0,1.0
2020-07-31,37.45,37.76,36.91,37.33,2687226,29.5161437662558,29.7604696559097,29.0905438294393,29.4215660025188,3409544.77308965,0.0,1.0
2020-08-03,37.56,37.73,37.11,37.19,2110062,29.7703215062989,29.9050647080048,29.4136483253129,29.4770568908216,2662179.13378031,0.2125,1.0
2020-08-04,38.06,38.065,37.38,37.38,3004561,30.1666250407278,30.1705880760721,29.6276522339045,29.6276522339045,3790732.02605899,0.0,1.0
2020-08-05,37.58,38.04,37.315,37.94,2059593,29.7861736476761,30.1507728993507,29.5761327744288,30.0715121924649,2598504.45564157,0.0,1.0
2020-08-06,37.47,37.92,37.3,37.51,1557019,29.6989868701017,30.0556600510878,29.5642436683959,29.7306911528561,1964427.34512042,0.0,1.0
2020-08-07,37.84,37.91,37.195,37.34,2051672,29.9922514855791,30.0477339803992,29.4810199261658,29.5959479511502,2588510.85312247,0.0,1.0
2020-08-10,37.74,38.115,37.64,37.9,1320033,29.9129907786933,30.210218429515,29.8337300718076,30.0398079097106,1665431.77807165,0.0,1.0
2020-08-11,37.25,37.98,37.14,37.98,1558181,29.524613314953,30.1032164752192,29.4374265373787,30.1032164752192,1965893.39311022,0.0,1.0
2020-08-12,37.84,38.1,37.52,37.52,1738249,29.9922514855791,30.1983293234822,29.7386172235446,29.7386172235446,2193077.84184279,0.0,1.0
2020-08-13,37.7,37.95,37.615,37.88,1721559,29.881286495939,30.0794382631535,29.8139148950861,30.0239557683334,2172020.74980341,0.0,1.0
2020-08-14,37.78,38.11,37.54,37.7,1385675,29.9446950614477,30.2062553941707,29.7544693649218,29.881286495939,1748249.61124413,0.0,1.0
2020-08-17,38.05,38.235,37.58,37.76,1873867,30.1586989700393,30.305331277778,29.7861736476761,29.9288429200705,2364181.53915832,0.0,1.0
2020-08-18,38.18,38.36,37.83,38.12,1982095,30.2617378889908,30.4044071613852,29.9843254148905,30.2141814648593,2500728.39100001,0.0,1.0
2020-08-19,37.94,38.235,37.72,38.17,2569625,30.0715121924649,30.305331277778,29.8971386373162,30.2538118183022,3241991.02047248,0.0,1.0
2020-08-20,37.97,38.145,37.77,37.79,2321689,30.0952904045306,30.2339966415808,29.9367689907591,29.9526211321362,2929180.28518937,0.0,1.0
2020-08-21,37.82,38.03,37.47,38.03,6081152,29.976399344202,30.1428468286621,29.6989868701017,30.1428468286621,7672341.36425675,0.0,1.0
2020-08-24,38.26,38.315,37.595,37.87,2043639,30.3251464544994,30.3687398432866,29.798062753709,30.0160296976449,2578375.94477302,0.0,1.0
2020-08-25,38.74,38.79,38.21,38.54,2914638,30.7055978475511,30.745228200994,30.2855161010565,30.5470764337796,3677279.84586385,0.0,1.0
2020-08-26,38.73,38.85,38.52,38.66,2712099,30.6976717768626,30.7927846251255,30.5312242924024,30.6421892820425,3421744.65325967,0.0,1.0
2020-08-27,38.77,39.34,38.76,39.0,2002937,30.7293760596169,31.1811620888658,30.7214499889283,30.9116756854542,2527023.89203564,0.0,1.0
2020-08-28,38.16,38.835,37.7201,38.77,2733617,30.2458857476136,30.7808955190926,29.8972178980231,30.7293760596169,3448893.03591416,0.0,1.0
2020-08-31,38.36,38.55,38.02,38.02,2598850,30.4044071613852,30.5550025044682,30.1349207579735,30.1349207579735,3278863.01057738,0.0,1.0
2020-09-01,37.83,38.45,37.56,38.45,2665209,29.9843254148905,30.4757417975824,29.7703215062989,30.4757417975824,3362585.45339591,0.0,1.0
2020-09-02,38.25,38.405,37.75,37.78,3159266,30.3172203838108,30.4400744794838,29.9209168493819,29.9446950614477,3985917.01251507,0.0,1.0
2020-09-03,37.41,38.71,37.015,38.13,2738442,29.6514304459703,30.6818196354854,29.3383506537714,30.2221075355479,3454980.54155167,0.0,1.0
2020-09-04,37.13,37.52,36.435,37.41,2281100,29.4295004666901,29.7386172235446,28.8786385538339,29.6514304459703,2877970.79994154,0.0,1.0
2020-09-08,35.15,37.08,35.04,37.08,4706150,27.8601384703516,29.3898701132472,27.7729516927773,29.3898701132472,5937557.44164872,0.0,1.0
2020-09-09,35.81,36.19,35.38,35.48,2860158,28.3832591357978,28.6844498219638,28.0424380961889,28.1216988030747,3608544.65267599,0.0,1.0
2020-09-10,34.7,35.85,34.6201,35.74,3317825,27.5034652893656,28.4149634185521,27.4401359845639,28.3277766409777,4185964.43352595,0.0,1.0
2020-09-11,34.47,34.895,34.24,34.79,3219776,27.3211656635283,27.6580236677929,27.1388660376911,27.5747999255628,4062260.01067581,0.0,1.0
2020-09-14,34.59,34.855,34.365,34.6,2565667,27.4162785117913,27.6263193850386,27.2379419212983,27.4242045824799,3236997.37336092,0.0,1.0
2020-09-15,34.57,34.84,34.21,34.66,2811356,27.4004263704141,27.6144302790057,27.1150878256253,27.4717610066113,3546973.1604228,0.0,1.0
2020-09-16,34.79,35.13,34.58,34.71,2731461,27.5747999255628,27.8442863289745,27.4083524411027,27.5113913600542,3446172.89868008,0.0,1.0
2020-09-17,34.8,34.825,34.155,34.66,2829713,27.5827259962514,27.6025411729729,27.0714944368381,27.4717610066113,3570133.43834772,0.0,1.0
2020-09-18,34.55,35.211,34.315,34.8,4473960,27.384574229037,27.908487501552,27.1983115678554,27.5827259962514,5644612.79212066,0.0,1.0
2020-09-21,35.04,35.04,34.25,34.42,2884775,27.7729516927773,27.7729516927773,27.1467921083796,27.2815353100855,3639602.91718967,0.0,1.0
2020-09-22,35.15,35.895,34.94,35.0,5579845,27.8601384703516,28.4506307366507,27.6936909858915,27.741247410023,7039862.77594136,0.0,1.0
2020-09-23,33.86,35.409,33.8,35.38,3376469,26.8376753515251,28.0654237011858,26.7901189273936,28.0424380961889,4259953.17562045,0.0,1.0
2020-09-24,34.63,34.635,33.65,33.92,2073135,27.4479827945456,27.4519458298899,26.6712278670649,26.8852317756566,2615589.84452098,0.0,1.0
2020-09-25,35.12,35.2,34.43,34.6,2252378,27.8363602582859,27.8997688237945,27.289461380774,27.4242045824799,2841733.42441398,0.0,1.0
2020-09-28,35.46,35.75,35.16,35.32,2287226,28.1058466616976,28.3357027116663,27.8680645410402,27.9948816720575,2885699.72419757,0.0,1.0
2020-09-29,35.48,35.745,35.105,35.43,2527187,28.1216988030747,28.331739676322,27.824471152253,28.0820684496318,3188448.72736481,0.0,1.0
2020-09-30,35.71,35.99,35.34,35.5,4032498,28.303998428912,28.5259284081922,28.0107338134346,28.1375509444519,5087638.19859834,0.0,1.0
2020-10-01,35.87,36.51,34.53,36.16,6045685,28.4308155599293,28.9380840839983,27.3687220876598,28.660671609898,7627594.09742867,0.0,1.0
2020-10-02,36.88,37.175,36.055,36.12,5228850,29.2313486994756,29.4651677847887,28.577447867668,28.6289673271437,6597026.70521868,0.0,1.0
2020-10-05,37.1,37.165,36.63,36.75,2287309,29.4057222546244,29.4572417141001,29.0331969322612,29.1283097805241,2885804.44191113,0.0,1.0
2020-10-06,36.85,37.2,36.63,37.05,2001911,29.2075704874099,29.4849829615101,29.0331969322612,29.3660919011815,2525729.42969697,0.0,1.0
2020-10-07,37.38,37.56,36.855,37.0,2936865,29.6276522339045,29.7703215062989,29.2115335227542,29.3264615477386,3705322.74489076,0.0,1.0
2020-10-08,37.25,37.73,37.085,37.43,1817320,29.524613314953,29.9050647080048,29.3938331485915,29.6672825873474,2292838.49640514,0.0,1.0
2020-10-09,37.32,37.745,37.2,37.43,2353139,29.5800958097731,29.9169538140376,29.4849829615101,29.6672825873474,2968859.46701312,0.0,1.0
2020-10-12,38.01,38.13,37.25,37.52,2676147,30.126994687285,30.2221075355479,29.524613314953,29.7386172235446,3376385.48171985,0.0,1.0
2020-10-13,37.94,38.42,37.735,37.86,2270537,30.0715121924649,30.4519635855167,29.9090277433491,30.0081036269563,2864643.8938174,0.0,1.0
2020-10-14,37.69,38.23,37.57,38.03,1559001,29.8733604252505,30.3013682424337,29.7782475769875,30.1428468286621,1966927.95365379,0.0,1.0
2020-10-15,37.79,37.84,37.3,37.41,1773610,29.9526211321362,29.9922514855791,29.5642436683959,29.6514304459703,2237691.37279572,0.0,1.0
2020-10-16,37.91,38.08,37.73,37.85,1799788,30.0477339803992,30.182477182105,29.9050647080048,30.0001775562677,2270719.08731979,0.0,1.0
2020-10-19,37.47,38.26,37.385,37.91,3458045,29.6989868701017,30.3251464544994,29.6316152692488,30.0477339803992,4362874.28647751,0.0,1.0
2020-10-20,37.12,38.01,37.06,37.72,2140118,29.4215743960015,30.126994687285,29.37401797187,29.8971386373162,2700099.56267997,0.0,1.0
2020-10-21,37.09,37.425,36.945,37.09,2500645,29.3977961839358,29.6633195520031,29.2828681589514,29.3977961839358,3154961.76889212,0.0,1.0
2020-10-22,37.65,37.765,36.86,37.11,2741712,29.8416561424961,29.9328059554148,29.2154965580985,29.4136483253129,3459106.16713398,0.0,1.0
2020-10-23,38.0,38.025,37.54,37.84,2134266,30.1190686165964,30.1388837933178,29.7544693649218,29.9922514855791,2692716.33304459,0.0,1.0
2020-10-26,37.55,38.15,37.315,37.79,2821386,29.7623954356104,30.237959676925,29.5761327744288,29.9526211321362,3559627.60219361,0.0,1.0
2020-10-27,36.96,37.7,36.94,37.54,2702544,29.2947572649843,29.881286495939,29.2789051236071,29.7544693649218,3409689.49960861,0.0,1.0
2020-10-28,35.86,36.915,35.55,36.47,2728002,28.4228894892407,29.2590899468857,28.1771812978948,28.9063798012439,3441808.81950906,0.0,1.0
2020-10-29,35.5,35.96,35.25,35.89,2549948,28.1375509444519,28.5021501961265,27.9393991772374,28.4466677013064,3217165.35240425,0.0,1.0
2020-10-30,35.09,35.3467,34.725,35.02,2715453,28.0305489901561,28.2356057563508,27.7389801562602,27.9746316795459,3399335.69633127,0.275,1.0
2020-11-02,35.6,35.81,35.172,35.38,2385633,28.4379465388873,28.6056984707178,28.0960521254423,28.2622064198268,2986451.03238608,0.0,1.0
2020-11-03,36.25,36.68,35.755,35.79,1632506,28.9571787088389,29.30067075973,28.5617634409527,28.5897220962578,2043650.14613583,0.0,1.0
2020-11-04,36.29,36.85,36.03,36.27,2381559,28.989131457759,29.4364699426404,28.7814385897784,28.973155083299,2981351.0016999,0.0,1.0
2020-11-05,36.16,36.6768,36.13,36.6,2083445,28.8852850237687,29.2981145398164,28.8613204620786,29.2367652618898,2608157.44549543,0.0,1.0
2020-11-06,36.07,36.53,35.845,36.18,1561101,28.8133913386985,29.1808479512796,28.6336571260229,28.9012613982287,1954261.90579562,0.0,1.0
2020-11-09,34.38,36.39,34.305,36.06,4442757,27.4633876968243,29.0690133300593,27.4034762925991,28.8054031514685,5561658.57417736,0.0,1.0
2020-11-10,34.98,34.99,33.94,34.28,4604406,27.9426789306258,27.9506671178558,27.1119074587033,27.3835058245241,5764018.62827377,0.0,1.0
2020-11-11,35.51,35.69,34.88,35.13,1692039,28.3660528538171,28.5098402239575,27.8627970583256,28.0625017390762,2118176.44138369,0.0,1.0
2020-11-12,35.41,35.59,34.885,35.59,2733628,28.2861709815169,28.4299583516573,27.8667911519406,28.4299583516573,3422088.04236002,0.0,1.0
2020-11-13,36.03,36.05,35.46,35.6,1554548,28.7814385897784,28.7974149642384,28.326111917667,28.4379465388873,1946058.54274052,0.0,1.0
2020-11-16,36.54,36.55,35.67,36.16,2513757,29.1888361385096,29.1968243257397,28.4938638494975,28.8852850237687,3146842.86636617,0.0,1.0
2020-11-17,35.74,36.34,35.58,36.16,2779872,28.5497811601077,29.0290723939091,28.4219701644273,28.8852850237687,3479978.5232268,0.0,1.0
2020-11-18,35.48,36.115,35.47,35.84,2775754,28.342088292127,28.8493381812336,28.334100104897,28.6296630324079,3474823.41120775,0.0,1.0
2020-11-19,36.19,36.22,35.21,35.27,2622865,28.9092495854588,28.9332141471488,28.1264072369164,28.1743363602965,3283429.54975023,0.0,1.0
2020-11-20,35.86,36.3,35.65,36.07,2988040,28.645639406868,28.997119644989,28.4778874750374,28.8133913386985,3740573.31652055,0.0,1.0
2020-11-23,35.7,35.89,35.33,35.76,2637467,28.5178284111876,28.669603968558,28.2222654836767,28.5657575345677,3301709.04117867,0.0,1.0
2020-11-24,35.36,35.8199,35.26,35.74,4108763,28.2462300453667,28.6136067760756,28.1663481730665,28.5497811601077,5143548.69469852,0.0,1.0
2020-11-25,35.76,36.065,35.53,35.57,2046222,28.5657575345677,28.8093972450835,28.3820292282772,28.4139819771973,2561559.88971946,0.0,1.0
2020-11-27,35.94,35.9534,35.64,35.86,698358,28.7095449047082,28.7202490755964,28.4698992878074,28.645639406868,874238.397136135,0.0,1.0
2020-11-30,36.56,36.6,35.8,36.01,4051871,29.2048125129697,29.2367652618898,28.5977102834878,28.7654622153183,5072328.53127249,0.0,1.0
2020-12-01,36.29,36.595,36.075,36.53,2622968,28.989131457759,29.2327711682748,28.8173854323135,29.1808479512796,3283558.49014313,0.0,1.0
2020-12-02,35.17,36.41,35.0,36.24,4175605,28.0944544879963,29.0849897045193,27.9586553050859,28.9491905216089,5227224.75044839,0.0,1.0
2020-12-03,35.38,35.51,35.01,35.06,3592804,28.2622064198268,28.3660528538171,27.9666434923159,28.006584428466,4497646.20751004,0.0,1.0
2020-12-04,35.49,35.65,35.15,35.33,6138623,28.3500764793571,28.4778874750374,28.0784781135362,28.2222654836767,7684625.83967394,0.0,1.0
2020-12-07,35.37,35.945,34.93,35.55,3340359,28.2542182325968,28.7135389983232,27.9027379944757,28.3980056027372,4181623.31929936,0.0,1.0
2020-12-08,35.7,35.72,35.205,35.43,2656448,28.5178284111876,28.5338047856476,28.1224131433014,28.3021473559769,3325470.37707808,0.0,1.0
2020-12-09,35.71,35.84,35.37,35.68,2754396,28.5258165984176,28.6296630324079,28.2542182325968,28.5018520367275,3448086.43148383,0.0,1.0
2020-12-10,35.37,35.85,35.31,35.77,2321887,28.2542182325968,28.6376512196379,28.2062891092166,28.5737457217977,2906650.69951405,0.0,1.0
2020-12-11,35.35,35.43,35.055,35.3,3204090,28.2382418581367,28.3021473559769,28.002590334851,28.1983009219866,4011035.17949236,0.0,1.0
2020-12-14,35.63,35.99,35.36,35.62,2729191,28.4619111005774,28.7494858408583,28.2462300453667,28.4539229133474,3416533.59067752,0.0,1.0
2020-12-15,35.67,35.84,35.42,35.8,2988506,28.4938638494975,28.6296630324079,28.2941591687469,28.5977102834878,3741156.67790979,0.0,1.0
2020-12-16,35.58,35.9587,35.5,35.69,2431712,28.4219701644273,28.7244828148283,28.3580646665871,28.5098402239575,3044134.95825452,0.0,1.0
2020-12-17,36.17,36.26,35.74,35.85,2743953,28.8932732109987,28.9651668960689,28.5497811601077,28.6376512196379,3435013.37786192,0.0,1.0
2020-12-18,36.12,36.25,35.6425,36.2,5896385,28.8533322748486,28.9571787088389,28.4718963346149,28.9172377726888,7381380.56884515,0.0,1.0
2020-12-21,35.97,36.145,35.49,35.79,2541636,28.7335094663982,28.8733027429237,28.3500764793571,28.5897220962578,3181743.14999399,0.0,1.0
2020-12-22,35.99,36.375,35.89,36.03,2790011,28.7494858408583,29.0570310492142,28.669603968558,28.7814385897784,3492671.01491239,0.0,1.0
2020-12-23,36.41,36.53,36.06,36.16,2234958,29.0849897045193,29.1808479512796,28.8054031514685,28.8852850237687,2797828.76345168,0.0,1.0
2020-12-24,36.38,36.43,36.15,36.28,807749,29.0610251428292,29.1009660789794,28.8772968365387,28.981143270529,1011179.35363856,0.0,1.0
2020-12-28,36.62,36.85,36.44,36.69,2068877,29.2527416363498,29.4364699426404,29.1089542662094,29.30865894696,2589920.51691514,0.0,1.0
2020-12-29,36.42,36.98,36.41,36.75,1778868,29.0929778917493,29.5403163766307,29.0849897045193,29.3565880703401,2226873.19259859,0.0,1.0
2020-12-30,36.13,36.6,36.02,36.4,1744164,28.8613204620786,29.2367652618898,28.7734504025484,29.0770015172893,2183429.04313054,0.0,1.0
2020-12-31,36.26,36.29,35.72,36.2,2317041,28.9651668960689,28.989131457759,28.5338047856476,28.9172377726888,2900584.24180537,0.0,1.0
2021-01-04,35.99,36.48,35.7601,36.4,4339753,28.7494858408583,29.1409070151295,28.56583741644,29.0770015172893,5432713.17388322,0.0,1.0
2021-01-05,35.56,35.77,35.25,35.28,4993730,28.4059937899672,28.5737457217977,28.1583599858365,28.1823245475265,6251393.28386106,0.0,1.0
2021-01-06,35.73,36.095,35.48,35.52,4167183,28.5417929728776,28.8333618067735,28.342088292127,28.3740410410471,5216681.68259397,0.0,1.0
2021-01-07,33.78,35.7,33.76,35.69,8903837,26.9840964630229,28.5178284111876,26.9681200885628,28.5098402239575,11146254.7679577,0.0,1.0
2021-01-08,34.07,34.13,33.4,33.89,6455371,27.2157538926936,27.2636830160737,26.6805453482819,27.0719665225531,8081146.34035709,0.0,1.0
2021-01-11,33.1,34.27,33.0399,34.14,6966408,26.4408997313812,27.3755176372941,26.3928907261287,27.2716712033037,8720887.22935279,0.0,1.0
2021-01-12,32.91,33.33,32.55,33.1,6265841,26.2891241740107,26.6246280376718,26.0015494337298,26.4408997313812,7843883.49893592,0.0,1.0
2021-01-13,33.38,33.645,32.81,32.86,5380972,26.6645689738219,26.8762559354175,26.2092423017105,26.2491832378606,6736161.59092389,0.0,1.0
2021-01-14,34.05,34.11,33.28,33.55,4063019,27.1997775182335,27.2477066416137,26.5846871015216,26.8003681567323,5086284.13806912,0.0,1.0
2021-01-15,33.86,34.255,33.79,33.93,4462785,27.0480019608631,27.363535356449,26.9920846502529,27.1039192714732,5586730.59542983,0.0,1.0
2021-01-19,33.63,34.0195,33.59,33.93,4251430,26.8642736545725,27.175413547182,26.8323209056524,27.1039192714732,5322146.16104703,0.0,1.0
2021-01-20,33.76,33.86,33.06,33.65,3904244,26.9681200885628,27.0480019608631,26.4089469824611,26.8802500290325,4887521.89648916,0.0,1.0
2021-01-21,34.06,34.12,33.445,33.81,4216401,27.2077657054636,27.2556948288437,26.716492190817,27.0080610247129,5278295.16082467,0.0,1.0
2021-01-22,34.38,34.67,34.04,34.09,4256579,27.4633876968243,27.695045126495,27.1917893310035,27.2317302671536,5328591.92884358,0.0,1.0
2021-01-25,34.96,35.64,34.26,34.38,3925927,27.9267025561658,28.4698992878074,27.367529450064,27.4633876968243,4914665.72696737,0.0,1.0
2021-01-26,35.49,35.555,34.865,34.92,3965800,28.3500764793571,28.4019996963522,27.8508147774805,27.8947498072457,4964580.68120146,0.0,1.0
2021-01-27,35.77,36.6,35.18,35.18,5167785,28.5737457217977,29.2367652618898,28.1024426752263,28.1024426752263,6469283.77013534,0.0,1.0
2021-01-28,34.7,35.66,34.345,34.97,5154579,27.9386848370108,28.7116282791875,27.6528567932892,28.156075180123,6402015.42568877,0.275,1.0
2021-01-29,34.6,35.31,34.55,34.73,4118296,27.8581698951174,28.4298259825606,27.8179124241707,27.9628393195788,5114946.24867566,0.0,1.0
2021-02-01,34.2,34.94,34.02,34.65,5130970,27.5361101275438,28.131920697555,27.3911832321357,27.8984273660641,6372692.9180339,0.0,1.0
2021-02-02,34.67,34.995,34.12,34.33,3754455,27.9145303544428,28.1762039155963,27.4716981740291,27.6407795520052,4663053.72854976,0.0,1.0
2021-02-03,34.62,34.89,34.09,34.56,3196940,27.8742728834961,28.0916632266083,27.447543691461,27.82596391836,3970617.03681356,0.0,1.0
2021-02-04,34.59,34.98,34.39,34.5,2905659,27.8501184009281,28.1641266743123,27.6890885171412,27.777654953224,3608844.43516946,0.0,1.0
2021-02-05,34.62,35.035,34.41,34.62,3102554,27.8742728834961,28.2084098923537,27.7051915055199,27.8742728834961,3853389.10646871,0.0,1.0
2021-02-08,34.8,34.85,34.34,34.85,3250724,28.0191997789042,28.0594572498509,27.6488310461945,28.0594572498509,4037417.06018216,0.0,1.0
2021-02-09,34.78,35.08,34.56,34.89,2160924,28.0030967905255,28.2446416162057,27.82596391836,28.0916632266083,2683879.47526676,0.0,1.0
2021-02-10,35.32,35.445,34.99,35.05,2666870,28.4378774767499,28.5385211541166,28.1721781685017,28.2204871336377,3312267.18579861,0.0,1.0
2021-02-11,34.43,35.4,34.32,35.18,2925382,27.7212944938986,28.5022894302646,27.6327280578159,28.3251565580991,3633340.50948337,0.0,1.0
2021-02-12,34.55,34.6,34.1,34.44,3216686,27.8179124241707,27.8581698951174,27.4555951856504,27.7293459880879,3995141.67725378,0.0,1.0
2021-02-16,33.9,34.44,33.62,34.31,3685326,27.2945653018636,27.7293459880879,27.069123464562,27.6246765636265,4577195.13091018,0.0,1.0
2021-02-17,33.97,34.13,33.605,33.77,3758487,27.350925761189,27.4797496682184,27.057046223278,27.1898958774021,4668061.49469252,0.0,1.0
2021-02-18,34.7,34.93,33.74,33.95,3233576,27.9386848370108,28.1238692033656,27.1657413948341,27.3348227728103,4016119.15000953,0.0,1.0
2021-02-19,34.1,34.92,34.1,34.78,4819410,27.4555951856504,28.1158177091763,27.4555951856504,28.0030967905255,5985733.68702249,0.0,1.0
2021-02-22,34.48,34.64,33.98,34.13,3374638,27.7615519648453,27.8903758718747,27.3589772553783,27.4797496682184,4191318.92868758,0.0,1.0
2021-02-23,34.97,35.16,34.32,34.7,3623829,28.156075180123,28.3090535697204,27.6327280578159,27.9386848370108,4500815.51918368,0.0,1.0
2021-02-24,35.24,35.41,34.9,35.0,4809449,28.3734655232352,28.5103409244539,28.0997147207976,28.180229662691,5973362.07031911,0.0,1.0
2021-02-25,34.57,35.58,34.455,35.22,4124536,27.8340154125494,28.6472163256727,27.741423229372,28.3573625348565,5122696.36294421,0.0,1.0
2021-02-26,33.93,34.69,33.91,34.61,4556165,27.3187197844316,27.9306333428215,27.3026167960529,27.8662213893067,5658781.95134525,0.0,1.0
2021-03-01,34.15,34.6,33.99,34.11,2873171,27.4958526565971,27.8581698951174,27.3670287495676,27.4636466798397,3568494.16075331,0.0,1.0
2021-03-02,34.31,34.54,33.99,34.17,2760537,27.6246765636265,27.8098609299813,27.3670287495676,27.5119556449758,3428602.1141949,0.0,1.0
2021-03-03,34.79,34.845,33.89,34.26,3997132,28.0111482847149,28.0554315027562,27.2865138076742,27.5844190926798,4964459.89527256,0.0,1.0
2021-03-04,34.67,35.57,34.505,34.9,3853342,27.9145303544428,28.6391648314834,27.7816807003187,28.0997147207976,4785871.92561301,0.0,1.0
2021-03-05,35.5,35.78,34.74,34.88,6531578,28.582804372158,28.8082462094595,27.9708908137682,28.0836117324189,8112255.74583092,0.0,1.0
2021-03-08,36.53,36.92,35.46,35.55,5818273,29.4121082736601,29.7261165470443,28.5505983954007,28.6230618431047,7226327.01853409,0.0,1.0
2021-03-09,36.04,36.86,36.02,36.46,4259145,29.0175850583824,29.6778075819083,29.0014820700037,29.3557478143347,5289881.48018396,0.0,1.0
2021-03-10,36.81,36.89,35.62,36.18,3682452,29.6375501109616,29.7019620644763,28.6794223024301,29.1303059770332,4573625.60712688,0.0,1.0
2021-03-11,36.5,36.91,36.41,36.51,2519100,29.387953791092,29.718065052855,29.315490343388,29.3960052852814,3128736.03428187,0.0,1.0
2021-03-12,37.08,37.19,36.61,36.7,2383773,29.8549404540738,29.9435068901565,29.4765202271748,29.5489836748789,2960659.15709903,0.0,1.0
2021-03-15,37.33,37.415,36.905,37.17,2525762,30.0562278088073,30.1246655094167,29.7140393057603,29.9274039017778,3137010.27486794,0.0,1.0
2021-03-16,37.32,37.515,37.04,37.3,3064693,30.0481763146179,30.2051804513101,29.8227344773164,30.0320733262393,3806365.53654536,0.0,1.0
2021-03-17,37.05,37.47,36.99,37.47,2477055,29.8307859715058,30.1689487274581,29.7824770063697,30.1689487274581,3076515.91338099,0.0,1.0
2021-03-18,37.12,37.33,36.955,37.0,2274946,29.8871464308311,30.0562278088073,29.754296776707,29.7905285005591,2825495.42544774,0.0,1.0
2021-03-19,37.85,37.99,37.1201,37.21,7733259,30.474905506653,30.5876264253037,29.887226945773,29.9596098785352,9604750.14716944,0.0,1.0
2021-03-22,38.27,38.27,37.41,37.55,4057809,30.8130682626053,30.8130682626053,30.120639762322,30.2333606809728,5039821.06249583,0.0,1.0
2021-03-23,38.0,38.48,37.895,38.44,3563103,30.5956779194931,30.9821496405814,30.511137230505,30.9499436638241,4425393.49369132,0.0,1.0
2021-03-24,36.9,37.54,36.72,37.38,3055749,29.7100135586657,30.2253091867834,29.5650866632575,30.096485279754,3795257.03942708,0.0,1.0
2021-03-25,37.88,38.02,36.9,37.13,3842857,30.499059989221,30.6117809078718,29.7100135586657,29.8951979250205,4772849.49803196,0.0,1.0
2021-03-26,38.5,38.57,37.73,37.84,2689263,30.9982526289601,31.0546130882855,30.3782875763809,30.4668540124636,3340079.41477549,0.0,1.0
2021-03-29,38.69,38.915,38.45,38.54,2381739,31.1512310185576,31.3323896378177,30.9579951580134,31.0304586057175,2958132.9179288,0.0,1.0
2021-03-30,38.32,38.98,38.29,38.73,2873001,30.853325733552,31.3847243500484,30.829171250984,31.1834369953149,3568283.01981971,0.0,1.0
2021-03-31,37.6,38.23,37.53,38.23,4084861,30.2736181519195,30.7808622858479,30.2172576925941,30.7808622858479,5073419.79505881,0.0,1.0
2021-04-01,37.29,37.67,36.84,37.64,4445804,30.0240218320499,30.3299786112449,29.6617045935296,30.3058241286768,5521712.9832696,0.0,1.0
2021-04-05,37.49,37.87,37.28,37.51,3710808,30.1850517158367,30.4910084950317,30.0159703378606,30.2011547042154,4608843.91485111,0.0,1.0
2021-04-06,37.62,37.895,37.38,37.47,3104977,30.2897211402982,30.511137230505,30.096485279754,30.1689487274581,3856398.48577523,0.0,1.0
2021-04-07,37.24,37.89,37.05,37.82,4262024,29.9837643611032,30.5071114834103,29.8307859715058,30.450751024085,5293457.21399474,0.0,1.0
2021-04-08,37.3,37.35,35.88,36.4,4523718,30.0320733262393,30.072330797186,28.8887611513529,29.3074388491986,5618482.59915425,0.0,1.0
2021-04-09,36.19,37.29,35.841,37.22,5036475,29.1383574712225,30.0240218320499,28.8573603240145,29.9676613727245,6255329.60909045,0.0,1.0
2021-04-12,37.53,37.57,36.28,36.37,5388910,30.2172576925941,30.2494636693515,29.2108209189266,29.2832843666306,6693055.81457738,0.0,1.0
2021-04-13,37.22,37.64,37.18,37.53,3340558,29.9676613727245,30.3058241286768,29.9354553959672,30.2172576925941,4148991.38152855,0.0,1.0
2021-04-14,37.25,37.42,36.93,37.21,3041979,29.9918158552926,30.1286912565114,29.7341680412337,29.9596098785352,3778154.6238056,0.0,1.0
2021-04-15,37.58,37.62,37.28,37.28,1901436,30.2575151635408,30.2897211402982,30.0159703378606,30.0159703378606,2361593.95422205,0.0,1.0
2021-04-16,37.55,37.74,37.145,37.65,2854951,30.2333606809728,30.3863390705702,29.9072751663045,30.3138756228662,3545864.82069351,0.0,1.0
2021-04-19,37.85,37.92,37.41,37.72,3104910,30.474905506653,30.5312659659784,30.120639762322,30.3702360821916,3856315.27140729,0.0,1.0
2021-04-20,38.27,38.35,37.505,37.73,3575417,30.8130682626053,30.87748021612,30.1971289571207,30.3782875763809,4440687.5493168,0.0,1.0
2021-04-21,38.55,38.65,38.18,38.41,3132421,31.0385100999068,31.1190250418002,30.7406048149012,30.925789181256,3890484.08449098,0.0,1.0
2021-04-22,38.17,38.69,38.045,38.59,2084552,30.7325533207119,31.1512310185576,30.6319096433451,31.0707160766642,2589025.03185039,0.0,1.0
2021-04-23,37.61,38.07,37.34,38.01,2687591,30.2816696461088,30.6520383788185,30.0642793029966,30.6037294136824,3338002.78159328,0.0,1.0
2021-04-26,37.2,37.65,37.17,37.65,2448100,29.9515583843459,30.3138756228662,29.9274039017778,30.3138756228662,3040553.6443672,0.0,1.0
2021-04-27,37.06,37.35,37.0,37.2,3169683,29.8388374656951,30.072330797186,29.7905285005591,29.9515583843459,3936763.69312478,0.0,1.0
2021-04-28,36.99,37.35,36.87,37.17,2578621,29.7824770063697,30.072330797186,29.6858590760976,29.9274039017778,3202661.44315666,0.0,1.0
2021-04-29,36.96,37.16,36.68,36.68,3249940,29.9797386140086,30.1419666368116,29.7526193820842,29.7526193820842,4006632.07730146,0.275,1.0
2021-04-30,37.09,37.19,36.78,37.12,2882618,30.0851868288306,30.1663008402321,29.8337333934858,30.109521032251,3553785.53001181,0.0,1.0
2021-05-03,37.5,37.695,37.11,37.19,2894475,30.4177542755769,30.5759265978099,30.1014096311109,30.1663008402321,3568403.22650484,0.0,1.0
2021-05-04,37.59,37.61,37.0,37.06,3208264,30.4907568858382,30.5069796881186,30.0121842185692,30.0608526254101,3955252.54461668,0.0,1.0
2021-05-05,37.77,37.83,37.295,37.52,2608703,30.636762106361,30.6854305132019,30.2514705522037,30.4339770778572,3216094.18018565,0.0,1.0
2021-05-06,38.15,38.56,37.89,38.12,5065167,30.9449953496869,31.2775627964332,30.7340989200429,30.9206611462664,6244503.153624,0.0,1.0
2021-05-07,37.95,38.01,37.49,37.97,2473666,30.7827673268838,30.8314357337247,30.4096428744367,30.7989901291641,3049616.16033834,0.0,1.0
2021-05-10,38.25,38.46,37.86,38.0,2796660,31.0261093610884,31.1964487850316,30.7097647166224,30.8233243325846,3447813.70280864,0.0,1.0
2021-05-11,37.95,38.6,37.685,38.5,3180276,30.7827673268838,31.3100084009938,30.5678151966697,31.2288943895922,3920748.0249703,0.0,1.0
2021-05-12,37.5,38.12,37.49,38.06,2682810,30.4177542755769,30.9206611462664,30.4096428744367,30.8719927394255,3307455.70789157,0.0,1.0
2021-05-13,38.13,38.37,37.17,37.34,3717816,30.9287725474066,31.1234461747702,30.1500780379518,30.2879718573344,4583444.87686068,0.0,1.0
2021-05-14,37.56,38.4532,37.53,38.19,2885447,30.4664226824178,31.1909330322563,30.4420884789973,30.9774409542475,3557273.21352187,0.0,1.0
2021-05-17,37.72,38.09,37.435,37.69,2510256,30.5962051006602,30.8963269428459,30.3650301681659,30.5718708972398,3094725.50626734,0.0,1.0
2021-05-18,37.62,37.89,37.54,37.66,2457461,30.5150910892587,30.7340989200429,30.4501998801375,30.5475366938193,3029638.1075704,0.0,1.0
2021-05-19,37.63,37.65,37.11,37.65,2632112,30.5232024903989,30.5394252926792,30.1014096311109,30.5394252926792,3244953.55921958,0.0,1.0
2021-05-20,38.03,38.38,37.66,37.66,3007199,30.847658536005,31.1315575759104,30.5475366938193,30.5475366938193,3707373.05188062,0.0,1.0
2021-05-21,38.17,38.47,38.04,38.09,2879751,30.9612181519672,31.2045601861718,30.8557699371452,30.8963269428459,3550250.99886181,0.0,1.0
2021-05-24,38.23,38.59,38.07,38.17,1777859,31.0098865588081,31.3018969998536,30.8801041405656,30.9612181519672,2191802.58660748,0.0,1.0
2021-05-25,38.11,38.3465,37.82,38.21,2159568,30.9125497451262,31.1043843820909,30.6773191120618,30.9936637565278,2662385.89694388,0.0,1.0
2021-05-26,37.91,38.16,37.78,38.14,1797197,30.7503217223232,30.953106750827,30.6448735075012,30.9368839485467,2215643.10400498,0.0,1.0
2021-05-27,37.92,38.18,37.84,37.99,4048219,30.7584331234633,30.9693295531073,30.6935419143421,30.8152129314444,4990776.47628611,0.0,1.0
2021-05-28,38.1,38.37,37.88,37.97,2387537,30.9044383439861,31.1234461747702,30.7259875189027,30.7989901291641,2943433.51875545,0.0,1.0
2021-06-01,38.18,38.435,37.9,38.16,2230585,30.9693295531073,31.1761702821812,30.742210321183,30.953106750827,2749937.97182332,0.0,1.0
2021-06-02,38.87,38.87,38.01,38.32,3033589,31.5290162317779,31.5290162317779,30.8314357337247,31.0828891690695,3739907.50498436,0.0,1.0
2021-06-03,38.81,39.09,38.55,38.87,2465754,31.480347824937,31.7074670568613,31.269451395293,31.5290162317779,3039861.98857037,0.0,1.0
2021-06-04,38.92,39.01,38.71,38.87,1841517,31.5695732374787,31.6425758477401,31.3992338135355,31.5290162317779,2270282.2461633,0.0,1.0
2021-06-07,38.79,39.03,38.505,39.0,1646275,31.4641250226567,31.6587986500204,31.2329500901623,31.6344644465999,2029581.5378313,0.0,1.0
2021-06-08,38.47,38.9,38.34,38.785,2599764,31.2045601861718,31.5533504351984,31.0991119713498,31.4600693220866,3205073.88930674,0.0,1.0
2021-06-09,37.31,38.2,37.04,37.85,7351449,30.2636376539139,30.9855523553876,30.0446298231298,30.7016533154822,9063106.20443633,0.0,1.0
2021-06-10,37.17,37.53,36.82,37.31,3751930,30.1500780379518,30.4420884789973,29.8661789980464,30.2636376539139,4625501.72919798,0.0,1.0
2021-06-11,37.33,37.51,36.97,37.17,3175284,30.2798604561942,30.425865676717,29.9878500151487,30.1500780379518,3914593.72448172,0.0,1.0
2021-06-14,37.47,37.5,37.08,37.25,2716193,30.3934200721564,30.4177542755769,30.0770754276904,30.214969247073,3348611.35957639,0.0,1.0
2021-06-15,37.25,37.61,37.23,37.61,3046515,30.214969247073,30.5069796881186,30.1987464447927,30.5069796881186,3755843.09955878,0.0,1.0
2021-06-16,37.03,37.33,36.97,37.28,2223103,30.0365184219896,30.2798604561942,29.9878500151487,30.2393034504935,2740713.91808622,0.0,1.0
2021-06-17,36.38,37.07,36.335,36.97,3267367,29.5092773478796,30.0689640265502,29.4727760427489,29.9878500151487,4028116.65154319,0.0,1.0
2021-06-18,35.68,36.26,35.655,36.24,6424303,28.9414792680689,29.4119405341978,28.9212007652185,29.3957177319175,7920090.36293101,0.0,1.0
2021-06-21,35.84,35.96,35.595,35.8,2407945,29.0712616863113,29.1685984999932,28.8725323583776,29.0388160817507,2968593.16706699,0.0,1.0
2021-06-22,35.73,35.97,35.55,35.93,3644709,28.9820362737696,29.1767099011333,28.8360310532469,29.1442642965727,4493316.1817847,0.0,1.0
2021-06-23,35.27,35.735,35.27,35.73,2016307,28.6089118213226,28.9860919743397,28.6089118213226,28.9820362737696,2485769.06154805,0.0,1.0
2021-06-24,35.42,35.66,35.06,35.28,2127350,28.7305828384249,28.9252564657886,28.4385723973793,28.6170232224627,2622666.49527292,0.0,1.0
2021-06-25,35.65,35.705,35.36,35.4,4287831,28.9171450646484,28.9617577709192,28.6819144315839,28.7143600361446,5286177.96840791,0.0,1.0
2021-06-28,35.83,36.03,35.57,35.69,2213207,29.0631502851712,29.2253783079742,28.8522538555272,28.949590669209,2728513.80638047,0.0,1.0
2021-06-29,35.96,36.115,35.79,35.81,3280490,29.1685984999932,29.2943252176656,29.0307046806106,29.0469274828909,4044295.1141457,0.0,1.0
2021-06-30,36.38,36.67,35.91,35.91,6066279,29.5092773478796,29.7445079809441,29.1280414942924,29.1280414942924,7478706.69343442,0.0,1.0
2021-07-01,36.0,36.4858,35.82,36.3,4575892,29.2010441045538,29.5950959719425,29.055038884031,29.4443861387584,5641308.968617,0.0,1.0
2021-07-02,35.86,36.125,35.8,36.1,2281366,29.0874844885916,29.3024366188057,29.0388160817507,29.2821581159553,2812542.44560359,0.0,1.0
2021-07-06,35.89,35.945,35.625,35.85,2627456,29.1118186920121,29.1564313982829,28.896866561798,29.0793730874515,3239213.49049465,0.0,1.0
2021-07-07,36.17,36.43,35.8,35.83,2288649,29.3389379239364,29.5498343535804,29.0388160817507,29.0631502851712,2821521.16564734,0.0,1.0
2021-07-08,36.09,36.375,35.87,36.04,2215438,29.2740467148152,29.5052216473096,29.0955958897318,29.2334897091144,2731264.25597783,0.0,1.0
2021-07-09,36.12,36.38,35.925,36.22,2531970,29.2983809182356,29.5092773478796,29.1402085960026,29.3794949296372,3121495.23399355,0.0,1.0
2021-07-12,35.93,36.005,35.68,36.0,3746639,29.1442642965727,29.2050998051239,28.9414792680689,29.2010441045538,4618978.81175304,0.0,1.0
2021-07-13,33.98,35.27,33.88,34.75,11039614,27.5625410742427,28.6089118213226,27.4814270628412,28.1871189620346,13609996.3609871,0.0,1.0
2021-07-14,33.89,34.165,33.3,33.39,6734368,27.4895384639813,27.7126019953356,27.0109657967122,27.0839684069736,8302348.61232901,0.0,1.0
2021-07-15,34.68,34.78,33.79,33.79,5286813,28.1303391540535,28.211453165455,27.4084244525798,27.4084244525798,6517755.57471657,0.0,1.0
2021-07-16,34.86,35.085,34.7,34.91,3470918,28.2763443745762,28.4588509002297,28.1465619563338,28.316901380277,4279060.96619724,0.0,1.0
2021-07-19,35.4,35.57,34.75,34.76,5523817,28.7143600361446,28.8522538555272,28.1871189620346,28.1952303631747,6809941.83933953,0.0,1.0
2021-07-20,35.01,35.736,35.0,35.46,3408101,28.3980153916786,28.9869031144537,28.3899039905384,28.7630284429855,4201618.11888317,0.0,1.0
2021-07-21,34.52,35.095,34.48,34.99,2956803,28.000556735811,28.4669623013699,27.9681111312504,28.3817925893982,3645243.21866287,0.0,1.0
2021-07-22,34.13,34.48,33.95,34.33,3466281,27.684212091345,27.9681111312504,27.5382068708223,27.8464401141481,4273344.32129227,0.0,1.0
2021-07-23,34.25,34.4,34.06,34.15,4382023,27.7815489050269,27.9032199221292,27.6274322833639,27.7004348936253,5402300.93948589,0.0,1.0
2021-07-26,34.25,34.44,34.18,34.18,3407377,27.7815489050269,27.9356655266898,27.7247690970458,27.7247690970458,4200725.54805911,0.0,1.0
2021-07-27,34.22,34.51,34.07,34.28,2761776,27.7572147016064,27.9924453346709,27.6355436845041,27.8058831084473,3404807.5693463,0.0,1.0
2021-07-28,33.76,34.3,33.68,34.08,3641746,27.3840902491593,27.8221059107276,27.3191990400381,27.6436550856442,4489663.29870223,0.0,1.0
2021-07-29,33.64,34.005,33.59,33.91,2871901,27.2867534354775,27.5828195770931,27.2461964297767,27.5057612662616,3540573.26271689,0.0,1.0
2021-07-30,33.49,34.035,33.49,33.66,6274242,27.1650824183752,27.6071537805136,27.1650824183752,27.3029762377578,7735090.26565169,0.0,1.0
2021-08-02,33.38,33.445,33.08,33.22,4299008,27.3293382914633,27.3825559963448,27.083718115087,27.1983408640626,5250799.909957,0.3125,1.0
2021-08-03,33.12,33.565,33.085,33.34,3064350,27.1164674719372,27.4808040668953,27.0878117846933,27.2965889346131,3742791.05879234,0.0,1.0
2021-08-04,32.39,33.13,32.32,33.01,3574788,26.5187917094217,27.1246548111498,26.4614803349339,27.0264067405993,4366239.02735593,0.0,1.0
2021-08-05,32.27,32.625,32.25,32.41,3523555,26.4205436388712,26.7111941809164,26.4041689604461,26.5351663878468,4303663.14199196,0.0,1.0
2021-08-06,32.76,32.89,32.4,32.42,2984591,26.8217232602857,26.9281586700488,26.5269790486342,26.5433537270593,3645373.57317281,0.0,1.0
2021-08-09,33.15,33.18,32.76,32.84,2599597,27.1410294895748,27.1655915072125,26.8217232602857,26.8872219739861,3175142.65931222,0.0,1.0
2021-08-10,33.4,33.465,32.991,33.04,2940861,27.3457129698884,27.3989306747699,27.0108507960954,27.0509687582369,3591961.83724153,0.0,1.0
2021-08-11,33.81,34.02,33.44,33.51,5734329,27.6813938776026,27.8533280010659,27.3784623267385,27.4357737012263,7003898.15437976,0.0,1.0
2021-08-12,33.58,33.87,33.56,33.76,2144401,27.4930850757141,27.7305179128778,27.476710397289,27.6404571815399,2619167.16082215,0.0,1.0
2021-08-13,34.05,34.08,33.63,33.73,2055925,27.8778900187036,27.9024520363412,27.5340217717768,27.6158951639022,2511102.74855928,0.0,1.0
2021-08-16,33.97,34.28,33.85,34.07,2116022,27.8123913050032,28.066198820592,27.7141432344527,27.8942646971286,2584505.10607728,0.0,1.0
2021-08-17,34.07,34.16,33.85,33.85,4924802,27.8942646971286,27.9679507500415,27.7141432344527,27.7141432344527,6015143.46987866,0.0,1.0
2021-08-18,33.26,34.07,33.23,34.07,3193150,27.2310902209128,27.8942646971286,27.2065282032752,27.8942646971286,3900107.12529012,0.0,1.0
2021-08-19,33.54,33.82,33.29,33.31,3185125,27.460335718864,27.6895812168151,27.2556522385504,27.2720269169755,3890305.4060848,0.0,1.0
2021-08-20,33.73,33.895,33.37,33.57,2626083,27.6158951639022,27.7509862609092,27.3211509522507,27.4848977365016,3207492.60758288,0.0,1.0
2021-08-23,33.55,33.75,33.42,33.69,2046913,27.4685230580765,27.6322698423273,27.3620876483135,27.5831458070521,2500095.50949657,0.0,1.0
2021-08-24,33.1,33.61,33.03,33.61,3121053,27.1000927935121,27.5176470933517,27.0427814190243,27.5176470933517,3812047.99139035,0.0,1.0
2021-08-25,32.86,33.035,32.66,32.9,2650034,26.9035966524111,27.0468750886306,26.7398498681603,26.9363460092613,3236746.31184288,0.0,1.0
2021-08-26,32.83,32.89,32.315,32.8,5294491,26.8790346347735,26.9281586700488,26.4573866653276,26.8544726171359,6466680.88686232,0.0,1.0
2021-08-27,33.05,33.235,32.7,32.83,2673372,27.0591560974494,27.2106218728814,26.7725992250105,26.8790346347735,3265251.29910937,0.0,1.0
2021-08-30,32.63,32.995,32.57,32.98,3017989,26.7152878505227,27.0141257317804,26.6661638152474,27.0018447229616,3686165.82463936,0.0,1.0
2021-08-31,33.12,33.165,32.37,32.6,6947779,27.1164674719372,27.1533104983936,26.5024170309966,26.6907258328851,8486003.5960857,0.0,1.0
2021-09-01,33.43,33.48,33.04,33.26,3425987,27.370274987526,27.4112116835887,27.0509687582369,27.2310902209128,4184493.77882383,0.0,1.0
2021-09-02,33.47,33.73,33.185,33.43,3395427,27.4030243443762,27.6158951639022,27.1696851768187,27.370274987526,4147167.85497156,0.0,1.0
2021-09-03,33.49,33.63,33.225,33.49,3318141,27.4193990228012,27.5340217717768,27.2024345336689,27.4193990228012,4052770.88668471,0.0,1.0
2021-09-07,33.18,33.42,32.87,33.38,5008208,27.1655915072125,27.3620876483135,26.9117839916237,27.3293382914633,6117015.39412021,0.0,1.0
2021-09-08,33.57,33.87,33.21,33.21,3563829,27.4848977365016,27.7305179128778,27.1901535248501,27.1901535248501,4352853.72632527,0.0,1.0
2021-09-09,33.22,33.58,33.21,33.54,3217803,27.1983408640626,27.4930850757141,27.1901535248501,27.460335718864,3930218.25096846,0.0,1.0
2021-09-10,33.09,33.275,32.745,33.23,3049526,27.0919054542996,27.2433712297316,26.8094422514669,27.2065282032752,3724685.05436872,0.0,1.0
2021-09-13,33.39,33.58,33.1,33.16,3810925,27.3375256306758,27.4930850757141,27.1000927935121,27.1492168287874,4654656.29439464,0.0,1.0
2021-09-14,33.19,33.55,33.06,33.49,2735991,27.173778846425,27.4685230580765,27.067343436662,27.4193990228012,3341734.0224636,0.0,1.0
2021-09-15,33.44,33.535,33.07,33.11,2448687,27.3784623267385,27.4562420492577,27.0755307758745,27.1082801327247,2990821.48233102,0.0,1.0
2021-09-16,33.43,33.7,33.16,33.55,2235637,27.370274987526,27.5913331462646,27.1492168287874,27.4685230580765,2730602.63165283,0.0,1.0
2021-09-17,33.47,33.69,33.15,33.36,4379209,27.4030243443762,27.5831458070521,27.1410294895748,27.3129636130382,5348757.25350659,0.0,1.0
2021-09-20,33.23,33.565,32.95,33.35,2569673,27.2065282032752,27.4808040668953,26.977282705324,27.3047762738257,3138593.54460818,0.0,1.0
2021-09-21,32.97,33.47,32.915,33.21,1854873,26.9936573837491,27.4030243443762,26.9486270180801,27.1901535248501,2265538.23146681,0.0,1.0
2021-09-22,33.3,33.565,32.99,33.3,2786715,27.263839577763,27.4808040668953,27.0100320621742,27.263839577763,3403688.21622938,0.0,1.0
2021-09-23,33.19,33.49,33.17,33.3,2747936,27.173778846425,27.4193990228012,27.1574041679999,27.263839577763,3356323.62195363,0.0,1.0
2021-09-24,33.35,33.45,33.24,33.24,1639802,27.3047762738257,27.3866496659511,27.2147155424877,27.2147155424877,2002850.93536632,0.0,1.0
2021-09-27,33.79,33.945,33.36,33.5,2249752,27.6650191991775,27.7919229569719,27.3129636130382,27.4275863620138,2747842.66487189,0.0,1.0
2021-09-28,33.64,34.1,33.45,33.83,3041039,27.5422091109894,27.9188267147663,27.3866496659511,27.6977685560277,3714319.0492727,0.0,1.0
2021-09-29,34.66,35.015,33.8,33.9,6706892,28.3773177106686,28.6679682527138,27.67320653839,27.7550799305154,8191784.68839587,0.0,1.0
2021-09-30,33.87,34.64,33.86,34.51,3927957,27.7305179128778,28.3609430322435,27.7223305736653,28.2545076224805,4797598.94885402,0.0,1.0
2021-10-01,33.7,34.1,33.56,34.07,2659219,27.5913331462646,27.9188267147663,27.476710397289,27.8942646971286,3247964.8527651,0.0,1.0
2021-10-04,34.02,34.18,33.75,33.76,3232760,27.8533280010659,27.9843254284666,27.6322698423273,27.6404571815399,3948486.70133032,0.0,1.0
2021-10-05,34.27,34.5754,33.94,33.95,5102554,28.0580114813795,28.3080528209305,27.7878292873656,27.7960166265782,6232249.41282983,0.0,1.0
2021-10-06,34.48,34.5,33.85,34.24,2920569,28.2299456048428,28.2463202832679,27.7141432344527,28.0334494637419,3567177.22837995,0.0,1.0
2021-10-07,34.22,34.8,34.1,34.55,4430431,28.0170747853168,28.4919404596442,27.9188267147663,28.2872569793306,5411319.70349223,0.0,1.0
2021-10-08,33.72,34.49,33.5201,33.69,4705101,27.6077078246897,28.2381329440554,27.444042913831,27.5831458070521,5746801.10089086,0.0,1.0
2021-10-11,33.55,34.155,33.39,33.77,3772685,27.4685230580765,27.9638570804353,27.3375256306758,27.6486445207524,4607950.03365803,0.0,1.0
2021-10-12,33.41,33.8,33.29,33.47,3089165,27.3539003091009,27.67320653839,27.2556522385504,27.4030243443762,3773100.05095183,0.0,1.0
2021-10-13,33.16,33.56,33.06,33.39,3654138,27.1492168287874,27.476710397289,27.067343436662,27.3375256306758,4463156.96118045,0.0,1.0
2021-10-14,33.8,33.82,33.09,33.2,3709704,27.67320653839,27.6895812168151,27.0919054542996,27.1819661856375,4531025.16421629,0.0,1.0
2021-10-15,33.25,33.95,33.14,33.89,2909278,27.2229028817003,27.7960166265782,27.1328421503623,27.7468925913029,3553386.42320272,0.0,1.0
2021-10-18,33.15,33.45,32.98,33.13,2822201,27.1410294895748,27.3866496659511,27.0018447229616,27.1246548111498,3447030.74678637,0.0,1.0
2021-10-19,33.22,33.23,32.885,33.16,1969263,27.1983408640626,27.2065282032752,26.9240650004425,27.1492168287874,2405253.95232614,0.0,1.0
2021-10-20,33.7,33.785,33.19,33.25,2073354,27.5913331462646,27.6609255295712,27.173778846425,27.2229028817003,2532390.49485579,0.0,1.0
2021-10-21,33.34,33.76,33.18,33.69,1576358,27.2965889346131,27.6404571815399,27.1655915072125,27.5831458070521,1925360.55863586,0.0,1.0
2021-10-22,33.34,33.52,33.25,33.29,1308914,27.2965889346131,27.4439610404389,27.2229028817003,27.2556522385504,1598704.98341512,0.0,1.0
2021-10-25,32.89,33.34,32.865,33.26,2376289,26.9281586700488,27.2965889346131,26.9076903220174,27.2310902209128,2902394.70762367,0.0,1.0
2021-10-26,33.03,33.195,32.83,32.89,2439000,27.0427814190243,27.1778725160313,26.8790346347735,26.9281586700488,2978989.79959683,0.0,1.0
2021-10-27,32.62,33.26,32.385,33.2,3019102,26.7071005113101,27.2310902209128,26.5146980398154,27.1819661856375,3687525.24064878,0.0,1.0
2021-10-28,32.78,32.85,32.53,32.67,4022319,26.8380979387108,26.8954093131986,26.6334144583973,26.7480372073728,4912852.50993214,0.0,1.0
2021-10-29,32.2,32.695,32.19,32.54,3338065,26.6190866147753,27.0282930704994,26.61081981769,26.9001577156767,4037918.15081809,0.3125,1.0
2021-11-01,32.42,32.675,32.11,32.22,5488477,26.8009561506527,27.0117594763287,26.5446854410073,26.635620208946,6639181.95081509,0.0,1.0
2021-11-02,32.83,32.88,32.22,32.47,4024571,27.1398948311514,27.181228816578,26.635620208946,26.8422901360793,4868355.85590936,0.0,1.0
2021-11-03,33.0,33.01,32.645,32.81,2508060,27.280430381602,27.2886971786874,26.9869590850727,27.1233612369807,3033895.68427841,0.0,1.0
2021-11-04,32.65,33.02,32.36,32.99,2727681,26.9910924836153,27.2969639757727,26.7513553681407,27.2721635845167,3299562.05752184,0.0,1.0
2021-11-05,32.59,32.945,32.5,32.75,2288199,26.9414917011033,27.2349629976327,26.8670905273353,27.0737604544687,2767938.99303453,0.0,1.0
2021-11-08,32.29,32.59,32.19,32.59,3785872,26.6934877885433,26.9414917011033,26.61081981769,26.9414917011033,4579611.62094626,0.0,1.0
2021-11-09,32.54,32.69,32.23,32.34,3701583,26.9001577156767,27.0241596719567,26.6438870060313,26.73482177397,4477650.72952733,0.0,1.0
2021-11-10,32.48,32.78,32.23,32.65,3476881,26.8505569331647,27.0985608457247,26.6438870060313,26.9910924836153,4205838.08228256,0.0,1.0
2021-11-11,32.08,32.42,32.07,32.35,3099654,26.5198850497513,26.8009561506527,26.511618252666,26.7430885710553,3749522.29745553,0.0,1.0
2021-11-12,32.25,32.28,31.93,32.05,4357583,26.660420600202,26.685220991458,26.3958830934713,26.4950846584953,5271186.59744382,0.0,1.0
2021-11-15,32.3,32.375,32.025,32.32,3438843,26.7017545856287,26.7637555637687,26.474417665782,26.7182881797993,4159825.09852675,0.0,1.0
2021-11-16,31.99,32.64,31.965,32.38,3037913,26.4454838759833,26.98282568653,26.42481688327,26.7678889623113,3674836.78217956,0.0,1.0
2021-11-17,31.81,32.02,31.695,31.93,2208029,26.2966815284473,26.4702842672393,26.201613361966,26.3958830934713,2670960.68429845,0.0,1.0
2021-11-18,31.12,31.72,30.96,31.68,6941958,25.7262725295593,26.2222803546793,25.5940037761939,26.189213166338,8397397.35757595,0.0,1.0
2021-11-19,30.72,31.31,30.72,31.12,3439412,25.3956006461459,25.8833416741806,25.3956006461459,25.7262725295593,4160513.39411951,0.0,1.0
2021-11-22,31.37,31.65,30.515,30.64,4869806,25.9329424566926,26.164412775082,25.2261313058966,25.3294662694632,5890801.41889472,0.0,1.0
2021-11-23,31.53,31.81,31.405,31.53,3996020,26.0652112100579,26.2966815284473,25.9618762464913,26.0652112100579,4833818.90077998,0.0,1.0
2021-11-24,31.6,31.85,31.38,31.62,2939641,26.1230787896553,26.3297487167886,25.9412092537779,26.139612383826,3555961.238259,0.0,1.0
2021-11-26,31.6,31.97,31.445,31.5,2609368,26.1230787896553,26.4289502818126,25.9949434348326,26.0404108188019,3156443.75090475,0.0,1.0
2021-11-29,31.51,31.8,31.4,31.69,2971695,26.0486776158873,26.288414731362,25.9577428479486,26.1974799634233,3594735.62653673,0.0,1.0
2021-11-30,30.55,31.45,30.45,31.32,8397883,25.2550650956952,25.9990768333753,25.1723971248419,25.8916084712659,10158569.1693082,0.0,1.0
2021-12-01,30.45,31.27,30.44,30.84,4752178,25.1723971248419,25.8502744858393,25.1641303277565,25.4948022111699,5748511.72823728,0.0,1.0
2021-12-02,30.98,31.34,30.6,30.6,4186164,25.6105373703646,25.9081420654366,25.2963990811219,25.2963990811219,5063828.17527556,0.0,1.0
2021-12-03,31.37,31.57,31.09,31.19,3122691,25.9329424566926,26.0982783983993,25.7014721383033,25.7841401091566,3777389.19652442,0.0,1.0
2021-12-06,31.77,32.131,31.6,31.61,2577152,26.263614340106,26.5620457148865,26.1230787896553,26.1313455867406,3117473.39797671,0.0,1.0
2021-12-07,31.8,32.029,31.5,31.67,2870536,26.288414731362,26.4777243846161,26.0404108188019,26.1809463692526,3472367.79900233,0.0,1.0
2021-12-08,31.71,32.08,31.4301,31.79,2730217,26.214013557594,26.5198850497513,25.9826259071755,26.2801479342766,3302629.75105999,0.0,1.0
2021-12-09,31.87,32.05,31.57,31.78,2345998,26.3462823109593,26.4950846584953,26.0982783983993,26.2718811371913,2837856.03515298,0.0,1.0
2021-12-10,32.08,32.215,31.96,32.03,2191022,26.5198850497513,26.6314868104033,26.4206834847273,26.4785510643246,2650388.02499105,0.0,1.0
2021-12-13,32.47,32.715,31.935,32.01,5102440,26.8422901360793,27.04482666467,26.400016492014,26.462017470154,6172209.07605462,0.0,1.0
2021-12-14,32.5,32.83,32.43,32.52,4660465,26.8670905273353,27.1398948311514,26.809222947738,26.883624121506,5637570.33333756,0.0,1.0
2021-12-15,32.93,32.96,32.41,32.41,3765373,27.2225628020047,27.2473631932607,26.7926893535673,26.7926893535673,4554814.8347322,0.0,1.0
2021-12-16,34.4,34.625,32.86,33.01,6151485,28.4377819735488,28.6237849079688,27.1646952224074,27.2886971786874,7441195.10434493,0.0,1.0
2021-12-17,34.58,34.77,34.175,34.41,11113520,28.5865843210848,28.7436534657061,28.2517790391288,28.4460487706341,13443562.1018404,0.0,1.0
2021-12-20,34.32,34.48,33.663,34.35,5723417,28.3716475968661,28.5039163502315,27.8285190283597,28.3964479881221,6923379.08009604,0.0,1.0
2021-12-21,33.83,34.38,33.64,34.2,5368474,27.9665745396848,28.4212483793781,27.8095053950634,28.2724460318421,6494019.32161145,0.0,1.0
2021-12-22,33.46,33.94,33.235,33.9,3767087,27.6607030475274,28.0575093076234,27.4747001131074,28.0244421192821,4556888.1891188,0.0,1.0
2021-12-23,33.33,33.55,33.255,33.48,1996066,27.5532346854181,27.7351042212954,27.4912337072781,27.6772366416981,2414557.87458628,0.0,1.0
2021-12-27,33.42,33.45,32.97,33.25,1837035,27.6276358591861,27.6524362504421,27.255629990346,27.4871003087354,2222184.69987495,0.0,1.0
2021-12-28,33.94,33.94,33.38,33.4,2423653,28.0575093076234,28.0575093076234,27.5945686708447,27.6111022650154,2931792.05317593,0.0,1.0
2021-12-29,33.88,34.115,33.85,33.97,2019670,28.0079085251114,28.2021782566168,27.9831081338554,28.0823096988794,2443110.64993125,0.0,1.0
2021-12-30,33.88,34.0775,33.725,33.97,1729582,28.0079085251114,28.1711777675468,27.8797731702888,28.0823096988794,2092203.28277857,0.0,1.0
2021-12-31,34.15,34.23,33.8129,33.87,1704919,28.2311120464154,28.2972464230981,27.9524383166688,27.9996417280261,2062369.47925658,0.0,1.0
2022-01-03,34.06,34.105,33.47,34.0,4800895,28.1567108726474,28.1939114595314,27.6689698446127,28.1071100901354,5807442.65335511,0.0,1.0
2022-01-04,34.2,34.57,34.02,34.08,4937759,28.2724460318421,28.5783175239995,28.1236436843061,28.1732444668181,5973001.33174919,0.0,1.0
2022-01-05,34.15,34.74,34.01,34.37,7322721,28.2311120464154,28.7188530744501,28.1153768872208,28.4129815822928,8857990.49427641,0.0,1.0
2022-01-06,33.53,33.94,32.57,33.76,7620870,27.7185706271247,28.0575093076234,26.9249581069327,27.9087069600874,9218648.91726946,0.0,1.0
2022-01-07,34.75,35.005,33.62,33.66,6240156,28.7271198715355,28.9379231972115,27.7929718008927,27.8260389892341,7548456.71858887,0.0,1.0
2022-01-10,34.17,35.11,34.03,34.82,4421734,28.2476456405861,29.0247245666075,28.1319104813914,28.7849874511328,5348787.38930772,0.0,1.0
2022-01-11,33.98,34.355,33.6,34.27,3604785,28.0905764959648,28.4005813866648,27.7764382067221,28.3303136114395,4360558.22199291,0.0,1.0
2022-01-12,33.54,33.89,33.425,33.83,3287180,27.7268374242101,28.0161753221968,27.6317692577287,27.9665745396848,3976364.68642947,0.0,1.0
2022-01-13,34.37,34.59,33.58,33.6,3237388,28.4129815822928,28.5948511181701,27.7599046125514,27.7764382067221,3916133.37860127,0.0,1.0
2022-01-14,35.11,35.125,34.06,34.41,4297462,29.0247245666075,29.0371247622355,28.1567108726474,28.4460487706341,5198460.72867095,0.0,1.0
2022-01-18,35.3,35.4,34.56,34.91,5978037,29.1817937112288,29.2644616820822,28.5700507269141,28.8593886249008,7231382.28541449,0.0,1.0
2022-01-19,35.56,35.79,34.94,35.26,5985475,29.3967304354475,29.5868667684102,28.8841890161568,29.1487265228875,7240379.72411199,0.0,1.0
2022-01-20,35.45,35.99,35.122,35.51,5844542,29.3057956675089,29.7522027101169,29.0346447231099,29.3553964500209,7069898.9459518,0.0,1.0
2022-01-21,35.25,35.91,35.1,35.78,5573861,29.1404597258022,29.6860683334342,29.0164577695222,29.5785999713249,6742467.4181111,0.0,1.0
2022-01-24,35.31,35.51,34.62,35.26,7232302,29.1900605083142,29.3553964500209,28.6196515094261,29.1487265228875,8748614.39726246,0.0,1.0
2022-01-25,35.04,35.4673,34.645,35.2,4318309,28.9668569870102,29.3200972264665,28.6403185021395,29.0991257403755,5223678.47598566,0.0,1.0
2022-01-26,34.84,35.48,34.63,34.81,3995301,28.8015210453035,29.3305960587649,28.6279183065115,28.7767206540475,4832949.15643693,0.0,1.0
2022-01-27,35.37,35.91,35.14,35.18,5311673,29.2396612908262,29.6860683334342,29.0495249578635,29.0825921462048,6425309.51851157,0.0,1.0
2022-01-28,35.34,35.35,34.68,34.8,4602167,29.4731983084869,29.4815382061407,28.9227650633369,29.0228438351823,5518253.56982609,0.3125,1.0
2022-01-31,34.76,35.2,34.58,35.02,7757825,28.9894842445672,29.3564397413338,28.839366086799,29.2063215835657,9302062.59362949,0.0,1.0
2022-02-01,34.97,35.08,34.335,34.68,4277960,29.1646220952967,29.2563609694884,28.6350385942812,28.9227650633369,5129511.38921583,0.0,1.0
2022-02-02,35.24,35.42,34.81,35.06,4070457,29.389799331949,29.5399174897172,29.0311837328361,29.2396811741808,4880703.77956158,0.0,1.0
2022-02-03,35.27,35.62,35.06,35.25,3544267,29.4148190249104,29.7067154427929,29.2396811741808,29.3981392296028,4249772.77555699,0.0,1.0
2022-02-04,34.73,35.265,34.43,35.1,2879167,28.9644645516058,29.4106490760835,28.7142676219922,29.273040764796,3452280.974566,0.0,1.0
2022-02-07,34.98,35.14,34.49,34.77,2424805,29.1729619929505,29.3064003554111,28.7643070079149,28.997824142221,2907475.72771309,0.0,1.0
2022-02-08,35.25,35.335,34.9827,35.18,2140131,29.3981392296028,29.46902835966,29.175213765317,29.3397599460263,2566135.80746754,0.0,1.0
2022-02-09,35.19,35.38,35.125,35.3,1962514,29.34809984368,29.506557899102,29.2938905089304,29.4398387178717,2353163.16994444,0.0,1.0
2022-02-10,34.92,35.3,34.78,35.1,3041854,29.1229226070278,29.4398387178717,29.0061640398747,29.273040764796,3647351.7137448,0.0,1.0
2022-02-11,35.69,35.7,34.83,35.0,3182778,29.7650947263694,29.7734346240232,29.0478635281437,29.1896417882581,3816327.4084717,0.0,1.0
2022-02-14,35.3,35.9499,34.76,35.75,2924748,29.4398387178717,29.9818486663914,28.9894842445672,29.8151341122922,3506935.12248507,0.0,1.0
2022-02-15,35.42,35.7,35.16,35.27,3273657,29.5399174897172,29.7734346240232,29.3230801507187,29.4148190249104,3925296.37160845,0.0,1.0
2022-02-16,35.43,36.04,35.3079,35.47,3203466,29.548257387371,30.056991144252,29.4464272370182,29.5816169779861,3841133.46828059,0.0,1.0
2022-02-17,35.88,35.89,35.22,35.33,2778622,29.9235527817914,29.9318926794452,29.3731195366414,29.4648584108331,3331721.94114149,0.0,1.0
2022-02-18,36.02,36.2,35.7,35.75,4006147,30.0403113489445,30.1904295067126,29.7734346240232,29.8151341122922,4803592.52152259,0.0,1.0
2022-02-22,35.84,36.2,35.405,36.01,3052624,29.8901931911763,30.1904295067126,29.5274076432365,30.0319714512907,3660265.54128453,0.0,1.0
2022-02-23,35.74,36.03,35.5,35.97,3308850,29.8067942146384,30.0486512465982,29.6066366709475,29.9986118606755,3967494.73118187,0.0,1.0
2022-02-24,34.31,35.71,33.665,35.52,4102150,28.6141888501467,29.781774521677,28.0762654514774,29.6233164662551,4918705.44494846,0.0,1.0
2022-02-25,35.35,35.56,34.54,34.54,3752846,29.4815382061407,29.6566760568702,28.8060064961838,28.8060064961838,4499870.56890972,0.0,1.0
2022-02-28,34.97,35.185,34.66,35.1,3742766,29.1646220952967,29.3439298948532,28.9060852680293,29.273040764796,4487784.08965249,0.0,1.0
2022-03-01,34.49,35.11,34.26,34.85,4409325,28.7643070079149,29.2813806624497,28.5724893618778,29.0645433234513,5287025.31259153,0.0,1.0
2022-03-02,34.6,34.92,34.38,34.58,4353411,28.8560458821066,29.1229226070278,28.6725681337232,28.839366086799,5219981.32437831,0.0,1.0
2022-03-03,34.62,34.915,34.44,34.58,3998326,28.8727256774141,29.1187526582009,28.7226075196459,28.839366086799,4794214.70859891,0.0,1.0
2022-03-04,34.4,34.63,33.96,34.28,4044808,28.6892479290308,28.8810655750679,28.3222924322641,28.5891691571853,4849949.20550713,0.0,1.0
2022-03-07,33.7,34.475,33.68,34.16,4734597,28.1054550932656,28.7517971614342,28.0887752979581,28.4890903853399,5677044.48729,0.0,1.0
2022-03-08,30.93,33.53,30.93,33.45,8230131,25.7953034431664,27.9636768331512,25.7953034431664,27.8969576519209,9868383.69204905,0.0,1.0
2022-03-09,31.18,32.25,31.17,31.36,5442834,26.0038008845111,26.8961699334664,25.9954609868573,26.1539190422792,6526259.94460235,0.0,1.0
2022-03-10,30.67,31.07,30.1846,31.0,7632547,25.5784661041679,25.9120620103194,25.173647472053,25.8536827267429,9151847.32097192,0.0,1.0
2022-03-11,30.1,30.88,30.06,30.78,5525217,25.1030919379019,25.7536039548974,25.0697323472868,25.6702049783595,6625041.73236518,0.0,1.0
2022-03-14,31.57,32.05,30.505,30.83,9878661,26.3290568930088,26.7293719803906,25.4408577928804,25.7119044666285,11845062.6255744,0.0,1.0
2022-03-15,31.83,32.24,31.69,31.69,5912460,26.5458942320073,26.8878300358126,26.4291356648542,26.4291356648542,7089367.57433051,0.0,1.0
2022-03-16,31.7,31.99,31.36,31.79,4762182,26.437475562508,26.6793325944679,26.1539190422792,26.5125346413921,5710120.43275735,0.0,1.0
2022-03-17,32.06,32.06,31.33,31.66,5731554,26.7377118780444,26.7377118780444,26.1288993493179,26.4041159718929,6872451.24332755,0.0,1.0
2022-03-18,31.74,31.95,31.225,31.93,24786930,26.4708351531232,26.6459730038527,26.0413304239531,26.6292932085452,29720904.2952004,0.0,1.0
2022-03-21,31.96,32.1,31.625,31.77,4792137,26.6543129015065,26.7710714686595,26.3749263301046,26.4958548460845,5746038.13971673,0.0,1.0
2022-03-22,32.31,32.439,31.625,32.0,4303279,26.9462093193891,27.053793999123,26.3749263301046,26.6876724921217,5159870.27496126,0.0,1.0
2022-03-23,32.14,32.63,32.035,32.46,5114675,26.8044310592747,27.2130860443103,26.7168621339099,27.0713077841959,6132779.09672775,0.0,1.0
2022-03-24,32.28,32.38,32.03,32.2,3332355,26.9211896264277,27.0045886029656,26.712692185083,26.8544704451974,3995678.5302832,0.0,1.0
2022-03-25,32.89,32.89,32.21,32.45,5220888,27.4299233833088,27.4299233833088,26.8628103428512,27.0629678865421,6260134.37662349,0.0,1.0
2022-03-28,32.83,32.965,32.54,32.92,3409761,27.3798839973861,27.4924726157122,27.1380269654262,27.4549430762702,4088492.61891274,0.0,1.0
2022-03-29,33.4,33.42,32.96,33.09,4200464,27.855258163652,27.8719379589596,27.4883026668853,27.5967213363846,5036589.38559291,0.0,1.0
2022-03-30,33.4,33.41,32.875,33.29,3277791,27.855258163652,27.8635980613058,27.4174135368281,27.7635192894603,3930253.2669705,0.0,1.0
2022-03-31,33.57,33.69,33.24,33.34,4563229,27.9970364237664,28.0971151956118,27.7218198011914,27.8052187777293,5471564.74747308,0.0,1.0
2022-04-01,34.08,34.135,33.36,33.64,4628793,28.4223712041096,28.4682406412054,27.8218985730368,28.0554157073429,5550179.62108633,0.0,1.0
2022-04-04,34.12,34.2,33.36,33.96,4431447,28.4557307947247,28.522449975955,27.8218985730368,28.3222924322641,5313550.81796144,0.0,1.0
2022-04-05,34.1,34.68,33.98,34.04,5360811,28.4390509994172,28.9227650633369,28.3389722275717,28.3890116134944,6427909.81681302,0.0,1.0
2022-04-06,34.34,34.71,34.07,34.09,4831431,28.6392085431081,28.9477847562982,28.4140313064558,28.4307111017634,5793153.82582127,0.0,1.0
2022-04-07,34.43,35.15,33.75,34.06,6127796,28.7142676219922,29.3147402530649,28.1471545815346,28.405691408802,7347567.38557423,0.0,1.0
2022-04-08,34.5,34.68,34.1538,34.5,7036725,28.7726469055687,28.9227650633369,28.4839196487945,28.7726469055687,8437423.68565384,0.0,1.0
2022-04-11,35.0,35.25,34.555,34.83,7366181,29.1896417882581,29.3981392296028,28.8185163426645,29.0478635281437,8832459.70848843,0.0,1.0
2022-04-12,35.09,35.22,34.7,34.84,5030288,29.2647008671422,29.3731195366414,28.9394448586444,29.0562034257975,6031594.40177928,0.0,1.0
2022-04-13,35.66,35.695,34.9,35.1,4554435,29.7400750334081,29.7692646751963,29.1062428117202,29.273040764796,5461020.25356552,0.0,1.0
2022-04-14,35.62,35.96,35.452,35.8,3530112,29.7067154427929,29.9902719630217,29.5666051622093,29.8568336005611,4232800.14521115,0.0,1.0
2022-04-18,35.39,35.69,35.255,35.5,2432586,29.5148977967558,29.7650947263694,29.4023091784297,29.6066366709475,2916805.57841751,0.0,1.0
2022-04-19,36.23,36.46,35.46,35.49,3830095,30.215449199674,30.4072668457111,29.5732770803323,29.5982967732937,4592496.40582862,0.0,1.0
2022-04-20,36.54,36.81,36.28,36.28,4223325,30.4739860269414,30.6991632635937,30.2571486879429,30.2571486879429,5064000.99296392,0.0,1.0
2022-04-21,36.56,36.97,36.43,36.64,4479938,30.490665822249,30.8326016260543,30.3822471527498,30.5573850034793,5371694.21733274,0.0,1.0
2022-04-22,36.12,36.86,36.1,36.63,5982447,30.1237103254823,30.7408627518626,30.1070305301748,30.5490451058255,7173285.87034009,0.0,1.0
2022-04-25,36.11,36.34,35.33,36.18,3713150,30.1153704278285,30.3071880738657,29.4648584108331,30.1737497114051,4452272.86250147,0.0,1.0
2022-04-26,35.41,36.235,35.39,36.04,4348228,29.5315775920634,30.2196191485009,29.5148977967558,30.056991144252,5213766.61981579,0.0,1.0
2022-04-27,35.63,36.07,35.47,35.49,3754138,29.7150553404467,30.0820108372134,29.5816169779861,29.5982967732937,4501419.7485923,0.0,1.0
2022-04-28,35.92,35.93,35.22,35.55,3993496,30.2175341740874,30.2259466279221,29.6286624056615,29.9062733822051,4747123.822003,0.3125,1.0
2022-04-29,34.93,35.98,34.87,35.87,5331527,29.3847012444564,30.2680088970954,29.3342265214485,30.1754719049142,6337659.74207866,0.0,1.0
2022-05-02,34.22,35.33,33.765,35.2,4599710,28.7874170221958,29.7211993978427,28.4046503727189,29.6118374979922,5467738.77206973,0.0,1.0
2022-05-03,34.85,35.03,34.175,34.33,3628761,29.3174016137792,29.468825782803,28.7495609799398,28.879954014377,4313558.29264769,0.0,1.0
2022-05-04,35.69,35.765,34.69,34.87,2814141,30.0240477358903,30.0871411396503,29.1828023524247,29.3342265214485,3345208.25351405,0.0,1.0
2022-05-05,35.42,35.88,35.205,35.67,3732340,29.7969114823546,30.1838843587488,29.6160437249095,30.007222828221,4436684.07976736,0.0,1.0
2022-05-06,35.59,35.73,35.24,35.24,3818094,29.9399231975438,30.057697551229,29.6454873133308,29.6454873133308,4538621.04332812,0.0,1.0
2022-05-09,36.29,36.53,35.35,35.43,5163887,30.5287949659697,30.7306938580015,29.738024305512,29.8053239361893,6138383.75995158,0.0,1.0
2022-05-10,35.71,36.67,35.415,36.37,3884827,30.0408726435597,30.8484682116867,29.7927052554373,30.596094596647,4617947.48162021,0.0,1.0
2022-05-11,35.69,36.16,35.57,35.69,3513919,30.0240477358903,30.4194330661192,29.9230982898745,30.0240477358903,4177044.02195193,0.0,1.0
2022-05-12,35.67,36.085,35.3,35.85,4260830,30.007222828221,30.3563396623593,29.6959620363387,30.1586469972448,5064907.43812064,0.0,1.0
2022-05-13,35.89,35.995,35.56,35.77,4112902,30.1922968125835,30.2806275778474,29.9146858360398,30.0913473665676,4889063.38250088,0.0,1.0
2022-05-16,35.64,36.03,35.445,35.89,3799927,29.9819854667171,30.3100711662687,29.8179426169412,30.1922968125835,4517025.67964819,0.0,1.0
2022-05-17,35.31,35.58,34.44,35.41,5130005,29.7043744901734,29.9315107437091,28.9724910065582,29.7884990285199,6098107.75883948,0.0,1.0
2022-05-18,32.33,35.1,32.17,35.05,5947999,27.1974632474456,29.5277129596456,27.0628639860911,29.4856506904723,7070468.51834834,0.0,1.0
2022-05-19,31.74,32.085,31.31,32.0,5213643,26.7011284712009,26.9913581284965,26.3393929563106,26.919852270902,6197529.40399067,0.0,1.0
2022-05-20,31.72,32.08,31.015,31.93,6200373,26.6843035635316,26.9871519015792,26.0912255681883,26.8609650940594,7370468.97595593,0.0,1.0
2022-05-23,32.34,32.75,31.925,32.09,4029758,27.2058757012803,27.5507863085012,26.856758867142,26.9955643554139,4790228.96196894,0.0,1.0
2022-05-24,32.88,32.965,32.17,32.36,3073064,27.6601482083518,27.7316540659463,27.0628639860911,27.2227006089496,3652993.59782501,0.0,1.0
2022-05-25,32.77,32.935,32.52,32.91,3978594,27.5676112161705,27.7064167044424,27.3572998703041,27.6853855698557,4729409.60889361,0.0,1.0
2022-05-26,32.98,33.445,32.68,32.78,3790793,27.7442727466983,28.1354518500099,27.4918991316586,27.5760236700052,4506167.96776113,0.0,1.0
2022-05-27,33.15,33.25,32.8,32.94,3918018,27.8872844618875,27.9714090002341,27.5928485776745,27.7106229313597,4657402.08149364,0.0,1.0
2022-05-31,32.89,33.075,32.39,32.86,7429308,27.6685606621864,27.8241910581276,27.2479379704536,27.6433233006824,8831320.97485447,0.0,1.0
2022-06-01,32.52,32.93,31.97,32.85,3505100,27.3572998703041,27.702210477525,26.894614909398,27.6349108468478,4166560.75491316,0.0,1.0
2022-06-02,32.32,32.64,31.32,32.39,3789947,27.189050793611,27.45824931632,26.3478054101453,27.2479379704536,4505162.31588282,0.0,1.0
2022-06-03,32.0,32.515,31.955,32.27,2974127,26.919852270902,27.3530936433868,26.881996228646,27.1469885244377,3535385.82018419,0.0,1.0
2022-06-06,32.21,32.41,31.91,32.16,2249356,27.0965138014298,27.2647628781229,26.84414018639,27.0544515322565,2673840.52763928,0.0,1.0
2022-06-07,32.6,32.61,31.79,31.83,2584876,27.4245995009814,27.433011954816,26.7431907403742,26.7768405557128,3072677.78320644,0.0,1.0
2022-06-08,32.66,32.79,32.29,32.49,3049057,27.4750742239893,27.5844361238398,27.163813432107,27.3320625088001,3624456.14552887,0.0,1.0
2022-06-09,32.25,32.98,32.23,32.77,2363204,27.1301636167684,27.7442727466983,27.1133387090991,27.5676112161705,2809173.21681373,0.0,1.0
2022-06-10,32.57,32.705,31.84,31.96,3470134,27.3993621394774,27.5129302662453,26.7852530095474,26.8862024555633,4124996.18803738,0.0,1.0
2022-06-13,32.0,32.47,31.85,32.34,3917964,26.919852270902,27.3152376011308,26.7936654633821,27.2058757012803,4657337.89094821,0.0,1.0
2022-06-14,31.8,32.299,31.4144,32.0,3826322,26.7516031942088,27.1713846405582,26.4272189743445,26.919852270902,4548401.78050864,0.0,1.0
2022-06-15,31.98,32.33,31.62,31.93,4491670,26.9030273632326,27.1974632474456,26.600179025185,26.8609650940594,5339310.13266977,0.0,1.0
2022-06-16,31.75,32.03,31.1,31.72,3775808,26.7095409250355,26.9450896324059,26.1627314257828,26.6843035635316,4488355.091406,0.0,1.0
2022-06-17,31.37,32.11,31.07,31.94,6369395,26.3898676793186,27.0123892630832,26.1374940642789,26.869377547894,7571387.76056035,0.0,1.0
2022-06-21,32.34,32.48,31.485,31.66,3567009,27.2058757012803,27.3236500549655,26.4866108984171,26.6338288405236,4240152.83781405,0.0,1.0
2022-06-22,32.46,32.58,32.04,32.41,3216050,27.3068251472962,27.4077745933121,26.9535020862406,27.2647628781229,3822963.02982467,0.0,1.0
2022-06-23,33.31,33.3595,32.52,32.63,3164725,28.021883723242,28.0635253697236,27.3572998703041,27.4498368624853,3761952.29382687,0.0,1.0
2022-06-24,34.1,34.2599,33.22,33.43,6089218,28.6864675761799,28.8209827129961,27.9461716387301,28.1228331692579,7238337.49305606,0.0,1.0
2022-06-27,34.05,34.21,33.73,34.0,4679190,28.6444053070066,28.7790045683611,28.3752067842976,28.6023430378333,5562217.74522328,0.0,1.0
2022-06-28,33.94,34.43,33.85,34.16,3585913,28.5518683148254,28.9640785527236,28.4761562303135,28.7369422991878,4262624.28356763,0.0,1.0
2022-06-29,34.33,34.55,33.86,34.27,4380710,28.879954014377,29.0650279987395,28.4845686841481,28.8294792913691,5207410.44896169,0.0,1.0
2022-06-30,34.24,34.52,33.99,34.23,4899575,28.8042419298651,29.0397906372355,28.5939305839987,28.7958294760304,5824192.43695006,0.0,1.0
2022-07-01,34.56,34.675,34.14,34.24,6490870,29.0734404525741,29.1701836716727,28.7201173915185,28.8042419298651,7715786.76991903,0.0,1.0
2022-07-05,34.37,34.48,33.875,34.43,3981700,28.9136038297156,29.0061408218969,28.4971873649001,28.9640785527236,4733101.75396929,0.0,1.0
2022-07-06,34.79,34.975,34.27,34.5,4511295,29.2669268907712,29.4225572867124,28.8294792913691,29.0229657295662,5362638.64107614,0.0,1.0
2022-07-07,35.2,35.25,34.52,34.68,4069077,29.6118374979922,29.6538997671654,29.0397906372355,29.17438989859,4836968.00003416,0.0,1.0
2022-07-08,35.31,35.81,35.1731,35.4,3903605,29.7043744901734,30.1249971819062,29.5892079971769,29.7800865746853,4640269.14943447,0.0,1.0
2022-07-11,35.56,35.72,35.23,35.3,4414835,29.9146858360398,30.0492850973943,29.6370748594961,29.6959620363387,5247975.30752818,0.0,1.0
2022-07-12,35.6,36.07,35.55,35.65,3300580,29.9483356513784,30.3437209816073,29.9062733822051,29.9903979205517,3923445.00768916,0.0,1.0
2022-07-13,35.74,36.045,35.325,35.45,5516445,30.0661100050636,30.3226898470207,29.7169931709254,29.8221488438586,6557474.32131378,0.0,1.0
2022-07-14,33.15,33.91,32.53,33.76,12513789,27.8872844618875,28.5266309533214,27.3657123241388,28.4004441458016,14875313.726474,0.0,1.0
2022-07-15,33.73,33.88,32.85,33.27,5217951,28.3752067842976,28.5013935918175,27.6349108468478,27.9882339079034,6202650.38305893,0.0,1.0
2022-07-18,33.41,34.21,33.34,33.72,4676198,28.1060082615886,28.7790045683611,28.047121084746,28.3667943304629,5558661.11352127,0.0,1.0
2022-07-19,33.45,33.81,33.3901,33.65,4074605,28.1396580769272,28.4425064149749,28.0892674784576,28.3079071536203,4843539.20994349,0.0,1.0
2022-07-20,33.13,33.44,32.84,33.33,2962169,27.8704595542182,28.1312456230925,27.6264983930131,28.0387086309113,3521171.18051421,0.0,1.0
2022-07-21,33.18,33.34,32.96,33.06,2501326,27.9125218233915,28.047121084746,27.727447839029,27.8115723773756,2973360.74487002,0.0,1.0
2022-07-22,33.63,33.63,33.2,33.38,2939507,28.291082245951,28.291082245951,27.9293467310608,28.0807709000846,3494232.54828465,0.0,1.0
2022-07-25,33.87,34.13,33.51,33.7,2880778,28.4929811379828,28.7117049376839,28.1901327999351,28.3499694227936,3424420.57528094,0.0,1.0
2022-07-26,33.82,33.915,33.355,33.54,3821532,28.4509188688095,28.5308371802387,28.059739765498,28.2153701614391,4542707.84138678,0.0,1.0
2022-07-27,33.38,34.21,32.84,34.18,8401613,28.0807709000846,28.7790045683611,27.6264983930131,28.7537672068572,9987113.35019492,0.0,1.0
2022-07-28,33.99,34.105,33.21,33.3,2935003,28.5939305839987,28.6906738030972,27.9377591848954,28.0134712694073,3488878.58131077,0.0,1.0
2022-07-29,34.21,34.24,33.6,33.72,5366296,28.7790045683611,28.8042419298651,28.2658448844471,28.3667943304629,6378990.13233502,0.0,1.0
2022-08-01,34.83,35.04,34.17,34.17,4968595,29.3005767061098,29.4772382366376,28.7453547530225,28.7453547530225,5906237.46371224,0.0,1.0
2022-08-02,34.12,34.6457,34.065,34.64,2828355,28.9809034603929,29.4274234178703,28.9341874671244,29.4225819422043,3329898.69456236,0.33,1.0
2022-08-03,34.3,34.44,33.935,34.09,2344064,29.1337921656353,29.252705603046,28.8237678466715,28.9554220095192,2759729.82654957,0.0,1.0
2022-08-04,33.98,34.47,33.94,34.15,2208894,28.8619900229821,29.2781870539198,28.8280147551505,29.0063849112666,2600590.53655805,0.0,1.0
2022-08-05,34.43,34.44,33.8,34.0,1765467,29.2442117860881,29.252705603046,28.7091013177397,28.8789776568979,2078531.95889233,0.0,1.0
2022-08-08,34.27,34.68,34.18,34.51,1726234,29.1083107147616,29.4565572100359,29.0318663621403,29.3121623217514,2032341.88887503,0.0,1.0
2022-08-09,34.31,34.53,34.12,34.42,2085896,29.1422859825932,29.3291499556672,28.9809034603929,29.2357179691302,2455781.67075662,0.0,1.0
2022-08-10,34.41,34.61,34.29,34.47,1713436,29.2272241521723,29.3971004913305,29.1252983486774,29.2781870539198,2017274.4579857,0.0,1.0
2022-08-11,34.44,34.89,34.33,34.42,1932106,29.252705603046,29.634927366152,29.159273616509,29.2357179691302,2274720.55210754,0.0,1.0
2022-08-12,34.39,34.6,34.14,34.57,2508271,29.2102365182565,29.3886066743726,28.9978910943087,29.3631252234989,2953055.16051154,0.0,1.0
2022-08-15,34.9,34.98,34.16,34.34,3263072,29.64342118311,29.7113717187732,29.0148787282245,29.1677674334669,3841702.75409663,0.0,1.0
2022-08-16,35.24,35.465,34.89,34.89,2907297,29.9322109596789,30.1233218412319,29.634927366152,29.634927366152,3422839.24224684,0.0,1.0
2022-08-17,35.23,35.625,35.17,35.24,2964075,29.923717142721,30.2592229125585,29.8727542409736,29.9322109596789,3489685.51440146,0.0,1.0
2022-08-18,35.29,35.32,34.85,35.21,1996311,29.9746800444685,30.0001614953422,29.6009520983204,29.9067295088052,2350310.83185826,0.0,1.0
2022-08-19,35.4,35.61,35.19,35.26,2489289,30.0681120310055,30.2464821871216,29.8897418748894,29.9491985935948,2930707.13948159,0.0,1.0
2022-08-22,35.15,35.39,35.03,35.3,2518015,29.8557666070577,30.0596182140476,29.7538408035628,29.9831738614264,2964527.0347564,0.0,1.0
2022-08-23,35.19,35.375,34.91,35.15,2451713,29.8897418748894,30.0468774886107,29.6519150000679,29.8557666070577,2886467.90029595,0.0,1.0
2022-08-24,35.55,35.6,35.025,35.23,2606232,30.1955192853742,30.2379883701637,29.7495938950838,29.923717142721,3068387.29032481,0.0,1.0
2022-08-25,35.58,35.62,35.29,35.52,1549631,30.2210007362479,30.2549760040796,29.9746800444685,30.1700378345004,1824422.40947595,0.0,1.0
2022-08-26,34.91,35.73,34.895,35.63,1886635,29.6519150000679,30.3484079906166,29.639174274631,30.2634698210375,2221186.31629185,0.0,1.0
2022-08-29,35.04,35.325,34.61,34.8,1780820,29.7623346205207,30.0044084038212,29.3971004913305,29.5584830135308,2096607.46025536,0.0,1.0
2022-08-30,34.75,35.08,34.645,35.04,1680385,29.5160139287413,29.7963098883524,29.4268288506832,29.7623346205207,1978362.62345504,0.0,1.0
2022-08-31,34.38,35.0,34.34,34.86,3928777,29.2017427012986,29.7283593526891,29.1677674334669,29.6094459152783,4625455.2216842,0.0,1.0
2022-09-01,34.3,34.56,33.83,34.35,3611250,29.1337921656353,29.354631406541,28.7345827686135,29.1762612504248,4251622.11276106,0.0,1.0
2022-09-02,34.22,34.83,34.09,34.48,2706398,29.065841629972,29.5839644644046,28.9554220095192,29.2866808708777,3186315.42616333,0.0,1.0
2022-09-06,33.84,34.365,33.78,34.22,2414882,28.7430765855714,29.1890019758617,28.6921136838239,29.065841629972,2843105.76972202,0.0,1.0
2022-09-07,34.7,34.75,33.8,33.88,2437738,29.4735448439517,29.5160139287413,28.7091013177397,28.777051853403,2870014.75553283,0.0,1.0
2022-09-08,34.32,34.46,33.86,34.41,3354920,29.1507797995511,29.2696932369619,28.7600642194872,29.2272241521723,3949837.88398597,0.0,1.0
2022-09-09,34.37,34.66,34.06,34.45,2077493,29.1932488843407,29.4395695761201,28.9299405586454,29.261199420004,2445888.59201282,0.0,1.0
2022-09-12,34.66,34.92,34.355,34.46,2829935,29.4395695761201,29.6604088170258,29.1805081589038,29.2696932369619,3331758.87121536,0.0,1.0
2022-09-13,33.65,34.58,33.59,34.3,3169180,28.5816940633711,29.3716190404568,28.5307311616236,29.1337921656353,3731161.16782834,0.0,1.0
2022-09-14,33.35,33.67,33.17,33.63,4313983,28.3268795546337,28.5986816972869,28.1739908493913,28.5647064294552,5078968.64434069,0.0,1.0
2022-09-15,33.62,33.755,33.005,33.41,2569782,28.5562126124973,28.6708791414291,28.0338428695858,28.3778424563812,3025473.7213362,0.0,1.0
2022-09-16,33.83,33.945,33.49,33.59,4998502,28.7345827686135,28.8322616636294,28.4457929920445,28.5307311616236,5884871.34202295,0.0,1.0
2022-09-19,34.24,34.27,33.75,33.78,2301815,29.0828292638878,29.1083107147616,28.6666322329502,28.6921136838239,2709988.93831363,0.0,1.0
2022-09-20,33.98,34.19,33.73,34.06,2458243,28.8619900229821,29.0403601790983,28.6496445990343,28.9299405586454,2894155.84557705,0.0,1.0
2022-09-21,34.32,34.93,34.17,34.3,3753135,29.1507797995511,29.6689026339837,29.0233725451824,29.1337921656353,4418667.15352786,0.0,1.0
2022-09-22,34.76,34.975,34.31,34.38,2795614,29.5245077456992,29.7071248102943,29.1422859825932,29.2017427012986,3291351.83140032,0.0,1.0
2022-09-23,34.35,34.79,33.92,34.51,2737359,29.1762612504248,29.5499891965729,28.8110271212347,29.3121623217514,3222766.64727325,0.0,1.0
2022-09-26,34.0,34.64,33.98,34.26,3930828,28.8789776568979,29.4225819422043,28.8619900229821,29.0998168978036,4627869.91935213,0.0,1.0
2022-09-27,33.12,34.34,33.11,34.13,3460053,28.1315217646018,29.1677674334669,28.1230279476439,28.9893972773508,4073613.80301149,0.0,1.0
2022-09-28,33.47,33.645,32.915,33.37,4138495,28.4288053581287,28.5774471548921,27.9573985169646,28.3438671885495,4872361.88454166,0.0,1.0
2022-09-29,33.26,33.61,33.13,33.5,3919166,28.2504352020125,28.5477187955394,28.1400155815597,28.4542868090024,4614139.93192976,0.0,1.0
2022-09-30,32.63,33.58,32.61,33.49,4562496,27.7153247336641,28.5222373446657,27.6983370997483,28.4457929920445,5371549.70799139,0.0,1.0
2022-10-03,32.91,33.07,32.425,32.87,5842951,27.9531516084856,28.0890526798122,27.5412014860269,27.919176340654,6879063.94610714,0.0,1.0
2022-10-04,33.91,33.97,33.14,33.28,4371530,28.8025333042767,28.8534962060242,28.1485093985176,28.2674228359283,5146720.2809549,0.0,1.0
2022-10-05,33.8,33.98,33.05,33.76,4595613,28.7091013177397,28.8619900229821,28.0720650458964,28.6751260499081,5410539.24610377,0.0,1.0
2022-10-06,32.56,34.7,32.3001,33.83,6449664,27.6558680149587,29.4735448439517,27.4351137122226,28.7345827686135,7593363.5395719,0.0,1.0
2022-10-07,32.85,32.9,32.365,32.56,5503424,27.9021887067382,27.9446577915277,27.4902385842795,27.6558680149587,6479329.64328139,0.0,1.0
2022-10-10,33.57,33.8,32.89,32.89,4353040,28.5137435277078,28.7091013177397,27.9361639745698,27.9361639745698,5124951.50480676,0.0,1.0
2022-10-11,33.89,34.005,33.45,33.57,4020329,28.7855456703609,28.8832245653769,28.4118177242128,28.5137435277078,4733241.86278286,0.0,1.0
2022-10-12,33.58,34.09,33.56,34.05,4381572,28.5222373446657,28.9554220095192,28.5052497107499,28.9214467416875,5158542.99864443,0.0,1.0
2022-10-13,34.38,34.575,33.16,33.32,4052935,29.2017427012986,29.3673721319778,28.1654970324334,28.30139810376,4771629.78680048,0.0,1.0
2022-10-14,34.29,34.7,34.2125,34.52,3066511,29.1252983486774,29.4735448439517,29.0594712672536,29.3206561387093,3610286.18251991,0.0,1.0
2022-10-17,34.25,34.67,33.96,34.52,3120888,29.0913230808457,29.448063393078,28.8450023890663,29.3206561387093,3674305.69255816,0.0,1.0
2022-10-18,34.93,34.94,34.45,34.6,2889989,29.6689026339837,29.6773964509416,29.261199420004,29.3886066743726,3402462.06660747,0.0,1.0
2022-10-19,34.93,35.12,34.54,34.95,2537967,29.6689026339837,29.830285156184,29.3376437726251,29.6858902678995,2988017.06297206,0.0,1.0
2022-10-20,34.36,34.98,34.26,34.88,3376774,29.1847550673827,29.7113717187732,29.0998168978036,29.6264335491941,3975567.18814722,0.0,1.0
2022-10-21,34.69,34.79,34.22,34.37,2316107,29.4650510269938,29.5499891965729,29.065841629972,29.1932488843407,2726815.29573436,0.0,1.0
2022-10-24,35.0,35.19,34.73,35.05,3116494,29.7283593526891,29.8897418748894,29.4990262948255,29.7708284374786,3669132.51773961,0.0,1.0
2022-10-25,35.04,35.22,34.66,34.94,3135597,29.7623346205207,29.9152233257631,29.4395695761201,29.6773964509416,3691622.99533603,0.0,1.0
2022-10-26,35.24,35.515,34.77,35.22,3540447,29.9322109596789,30.1657909260215,29.5330015626571,29.9152233257631,4168263.82949355,0.0,1.0
2022-10-27,35.78,36.105,35.31,35.4,4083100,30.3908770754061,30.6669261265382,29.9916676783843,30.0681120310055,4807143.85562194,0.0,1.0
2022-10-28,36.64,36.8188,35.85,35.99,3473996,31.1213453337865,31.2732147809939,30.4503337941115,30.5692472315223,4090029.27331076,0.0,1.0
2022-10-31,36.7,36.845,36.43,36.64,3961451,31.172308235534,31.2954685814237,30.9429751776704,31.1213453337865,4663923.20393753,0.0,1.0
2022-11-01,36.34,36.77,36.32,36.57,3221251,30.8665308250492,31.2317649542393,30.8495431911333,31.0618886150811,3792465.76181479,0.0,1.0
2022-11-02,35.91,36.765,35.835,35.98,3855323,30.78159265547,31.5144877186955,30.7173036148362,30.8415957600616,4497644.1108676,0.33,1.0
2022-11-03,35.77,36.095,35.52,35.66,3051145,30.6615864462869,30.9401722890335,30.4472896441742,30.5672958533573,3559484.98754919,0.0,1.0
2022-11-04,35.98,36.22,35.61,35.86,5220807,30.8415957600616,31.0473206900898,30.5244364929348,30.7387332950475,6090626.35154728,0.0,1.0
2022-11-07,36.1,36.23,35.695,35.99,3181093,30.9444582250757,31.0558925621743,30.5972974056531,30.8501676321461,3711083.14337661,0.0,1.0
2022-11-08,35.69,36.175,35.53,36.1,3329583,30.5930114696109,31.0087472657095,30.4558615162587,30.9444582250757,3884312.51326927,0.0,1.0
2022-11-09,35.53,36.18,35.49,35.67,2826708,30.4558615162587,31.0130332017518,30.4215740279207,30.5758677254418,3297655.36878293,0.0,1.0
2022-11-10,35.19,36.08,34.29,36.0,4032680,30.1644178653854,30.9273144809067,29.3929493777797,30.8587395042306,4704549.90490124,0.0,1.0
2022-11-11,34.56,35.17,33.21,35.11,4533677,29.6243899240614,30.1472741212164,28.4671871926528,30.0958428887094,5289016.16275105,0.0,1.0
2022-11-14,33.96,34.96,33.95,34.66,4902745,29.1100775989909,29.9672648074417,29.1015057269064,29.7101086449065,5719573.21768773,0.0,1.0
2022-11-15,34.38,34.425,33.86,34.15,3384934,29.4700962265402,29.5086696509205,29.0243588781458,29.2729431685965,3948885.3387318,0.0,1.0
2022-11-16,35.04,35.14,34.52,34.53,4179787,30.0358397841178,30.1215585049629,29.5901024357234,29.5986743078079,4876165.85827722,0.0,1.0
2022-11-17,34.94,35.65,34.65,34.92,3966692,29.9501210632727,30.5587239812728,29.701536772822,29.9329773191037,4627567.88819655,0.0,1.0
2022-11-18,35.95,36.16,35.36,36.02,5197070,30.8158801438081,30.9958894575828,30.3101396908221,30.8758832483996,6062934.61773932,0.0,1.0
2022-11-21,36.4,36.48,35.88,36.23,3388931,31.201614387611,31.270189364287,30.7558770392165,31.0558925621743,3953548.26412381,0.0,1.0
2022-11-22,36.58,36.89,36.5,36.6,2634136,31.3559080851321,31.6216361197519,31.287333108456,31.3730518293011,3072999.65985323,0.0,1.0
2022-11-23,36.87,36.91,36.49,36.67,2120520,31.6044923755829,31.6387798639209,31.2787612363715,31.4330549338927,2473811.99706923,0.0,1.0
2022-11-25,37.12,37.165,36.98,37.0,1093461,31.8187891776956,31.8573626020759,31.6987829685125,31.7159267126815,1275638.49439162,0.0,1.0
2022-11-28,37.04,37.34,37.0207,37.08,2021495,31.7502142010195,32.0073703635548,31.7336704878964,31.7845016893575,2358288.8079412,0.0,1.0
2022-11-29,36.96,37.11,36.68,36.88,2527461,31.6816392243434,31.8102173056111,31.4416268059772,31.6130642476674,2948551.93250929,0.0,1.0
2022-11-30,37.98,38.0,36.76,36.94,4932814,32.5559701769633,32.5731139211323,31.5102017826533,31.6644954801744,5754651.90260459,0.0,1.0
2022-12-01,37.83,38.29,37.66,38.05,2912007,32.4273920956957,32.8216982115831,32.281670270259,32.6159732815549,3397165.71979966,0.0,1.0
2022-12-02,38.12,38.145,37.715,37.77,2391528,32.6759763861464,32.6974060663577,32.3288155667238,32.3759608631886,2789971.63796003,0.0,1.0
2022-12-05,38.25,38.3,37.555,37.72,3581693,32.787410723245,32.8302700836676,32.1916656133717,32.3331015027661,4178425.62825104,0.0,1.0
2022-12-06,37.56,37.99,37.365,37.76,4374100,32.195951549414,32.5645420490478,32.028800043766,32.3673889911041,5102852.62877998,0.0,1.0
2022-12-07,38.23,38.45,37.775,37.88,3832221,32.770266979076,32.9588481649352,32.3802467992309,32.4702514561182,4470693.17206188,0.0,1.0
2022-12-08,38.49,38.54,38.06,38.19,3198778,32.9931356532732,33.0359950136958,32.6245451536394,32.735979490738,3731714.57584043,0.0,1.0
2022-12-09,38.02,38.555,37.985,38.45,2391427,32.5902576653013,33.0488528218225,32.5602561130056,32.9588481649352,2789853.81072345,0.0,1.0
2022-12-12,38.47,38.52,37.86,38.15,3392597,32.9759919091042,33.0188512695268,32.4531077119492,32.7016920024,3957825.04282963,0.0,1.0
2022-12-13,38.23,38.61,37.99,38.54,4823550,32.770266979076,33.0959981182873,32.5645420490478,33.0359950136958,5627183.83154288,0.0,1.0
2022-12-14,38.48,38.71,38.11,38.41,3405192,32.9845637811887,33.1817168391324,32.6674045140619,32.9245606765972,3972518.44921254,0.0,1.0
2022-12-15,38.31,38.42,37.92,38.29,4383703,32.8388419557521,32.9331325486817,32.5045389444563,32.8216982115831,5114055.54910512,0.0,1.0
2022-12-16,38.01,38.26,37.605,37.98,9081115,32.5816857932168,32.7959825953295,32.2345249737942,32.5559701769633,10594085.994834,0.0,1.0
2022-12-19,38.13,38.555,37.94,38.05,3298647,32.6845482582309,33.0488528218225,32.5216826886253,32.6159732815549,3848222.38068797,0.0,1.0
2022-12-20,38.49,38.53,37.905,38.24,5326592,32.9931356532732,33.0274231416113,32.4916811363295,32.7788388511605,6214035.79928179,0.0,1.0
2022-12-21,38.78,39.06,38.545,38.68,3608795,33.241719943724,33.4817323620902,33.040280949738,33.1560012228789,4210042.99226768,0.0,1.0
2022-12-22,38.76,38.88,38.44,38.72,2414454,33.224576199555,33.3274386645691,32.9502762928507,33.1902887112169,2816717.25405645,0.0,1.0
2022-12-23,38.84,38.85,38.61,38.8,2499073,33.293151176231,33.3017230483156,33.0959981182873,33.258863687893,2915434.31278734,0.0,1.0
2022-12-27,39.02,39.16,38.83,38.98,3351257,33.4474448737522,33.5674510829353,33.2845793041465,33.4131573854142,3909597.53827469,0.0,1.0
2022-12-28,38.65,39.215,38.63,39.08,2517959,33.1302856066254,33.6145963794001,33.1131418624564,33.4988761062592,2937466.83942073,0.0,1.0
2022-12-29,38.77,38.96,38.64,38.71,3890101,33.2331480716395,33.3960136412451,33.1217137345409,33.1817168391324,4538216.344864,0.0,1.0
2022-12-30,38.7,38.955,38.514,38.78,3533500,33.1731449670479,33.3917277052029,33.0137081462761,33.241719943724,4122203.37070348,0.0,1.0
2023-01-03,38.83,38.84,38.3,38.7,4237668,33.2845793041465,33.293151176231,32.8302700836676,33.1731449670479,4943690.19768566,0.0,1.0
2023-01-04,38.65,38.885,38.35,38.8,5392531,33.1302856066254,33.3317246006113,32.8731294440901,33.258863687893,6290960.65227762,0.0,1.0
2023-01-05,39.97,40.777,39.05,39.66,8498375,34.2617727217805,34.9535227990003,33.4731604900057,33.9960446871607,9914257.83797995,0.0,1.0
2023-01-06,40.96,41.03,40.2,40.37,5703620,35.1103880581468,35.1703911627384,34.4589257797242,34.6046476051608,6653879.04038822,0.0,1.0
2023-01-09,40.42,41.3,40.39,40.91,5333134,34.6475069655834,35.4018317090201,34.6217913493299,35.0675286977243,6221667.73771425,0.0,1.0
2023-01-10,40.44,40.795,40.21,40.59,4516308,34.6646507097524,34.9689521687525,34.4674976518087,34.79322879102,5268753.3778789,0.0,1.0
2023-01-11,40.52,40.745,40.0,40.64,4269851,34.7332256864285,34.9260928083299,34.287488338034,34.8360881514426,4981235.08832647,0.0,1.0
2023-01-12,40.13,40.655,39.955,40.59,3620081,34.3989226751326,34.8489459595693,34.2489149136537,34.79322879102,4223209.31100032,0.0,1.0
2023-01-13,39.91,40.355,39.78,39.96,3085071,34.2103414892734,34.5917897970341,34.0989071521748,34.253200849696,3599063.27297568,0.0,1.0
2023-01-17,40.03,40.31,39.88,39.89,3951725,34.3132039542876,34.5532163726538,34.1846258730199,34.1931977451044,4610107.29166356,0.0,1.0
2023-01-18,38.45,39.9756,38.2364,39.93,5330003,32.9588481649352,34.2665729701478,32.7757529772101,34.2274852334425,6218015.0933804,0.0,1.0
2023-01-19,38.27,38.585,38.2201,38.51,3661903,32.8045544674141,33.0745684380761,32.7617808257124,33.0102793974423,4271999.11979317,0.0,1.0
2023-01-20,37.98,38.34,37.4118,38.29,4347154,32.5559701769633,32.8645575720056,32.0689164051215,32.8216982115831,5071417.25534657,0.0,1.0
2023-01-23,37.43,38.14,37.405,37.98,3937901,32.0845172123153,32.6931201303154,32.0630875321041,32.5559701769633,4593980.1261346,0.0,1.0
2023-01-24,37.26,37.66,37.19,37.42,4460996,31.9387953868787,32.281670270259,31.8787922822871,32.0759453402308,5204226.05006218,0.0,1.0
2023-01-25,37.14,37.46,36.73,37.21,5735694,31.8359329218646,32.1102328285689,31.4844861663997,31.8959360264562,6691296.77094204,0.0,1.0
2023-01-26,36.84,37.07,36.49,37.05,4793193,31.5787767593293,31.775929817273,31.2787612363715,31.758786073104,5591769.16401085,0.0,1.0
2023-01-27,36.46,36.64,36.065,36.49,3508879,31.5359173989068,31.6916076109694,31.1942638779916,31.5618657675839,4056762.53909883,0.33,1.0
2023-01-30,36.97,37.1,36.52,36.58,4586741,31.9770396664176,32.0894825973517,31.587814136261,31.6397108736152,5302924.114895,0.0,1.0
2023-01-31,37.19,37.25,36.68,37.19,8350067,32.167327703383,32.2192244407372,31.7262054358722,32.167327703383,9653863.52865553,0.0,1.0
2023-02-01,36.91,37.33,36.795,37.13,4216537,31.9251429290633,32.2884200905428,31.8256741824678,32.1154309660288,4874915.70564963,0.0,1.0
2023-02-02,36.26,36.52,36.09,36.46,4489875,31.3629282743928,31.587814136261,31.2158875185558,31.5359173989068,5190933.25966393,0.0,1.0
2023-02-03,36.45,36.575,35.62,36.47,4399352,31.5272679426811,31.6353861455024,30.8093630759479,31.5445668551325,5086275.81341776,0.0,1.0
2023-02-06,36.91,36.95,36.46,36.46,3302472,31.9251429290633,31.9597407539662,31.5359173989068,31.5359173989068,3818126.72822939,0.0,1.0
2023-02-07,36.26,36.62,35.7,36.56,3910772,31.3629282743928,31.674308698518,30.8785587257535,31.6224119611638,4521407.93357553,0.0,1.0
2023-02-08,36.29,36.425,36.07,36.11,4225037,31.3888766430699,31.5056443021168,31.1985886061044,31.2331864310072,4884742.91302335,0.0,1.0
2023-02-09,35.96,36.47,35.68,36.3,3535808,31.1034445876217,31.5445668551325,30.8612598133021,31.3975260992956,4087896.28820086,0.0,1.0
2023-02-10,36.37,36.435,35.905,36.08,3211450,31.4580722928755,31.5142937583425,31.0558725783804,31.2072380623301,3712892.36710326,0.0,1.0
2023-02-13,36.78,36.83,36.24,36.34,3403115,31.8126999981292,31.8559472792577,31.3456293619414,31.4321239241984,3934484.33196053,0.0,1.0
2023-02-14,36.06,36.73,35.75,36.73,3632707,31.1899391498787,31.7694527170007,30.921806006882,31.7694527170007,4199925.29611939,0.0,1.0
2023-02-15,35.88,36.13,35.6,36.13,3380097,31.0342489378161,31.2504853434587,30.7920641634965,31.2504853434587,3907872.25439245,0.0,1.0
2023-02-16,35.82,35.965,35.57,35.71,3185794,30.9823522004619,31.1077693157346,30.7661157948194,30.8872081819792,3683230.3868232,0.0,1.0
2023-02-17,36.41,36.58,35.9246,36.0,3762691,31.4926701177783,31.6397108736152,31.0728255125827,31.1380424125245,4350205.26356261,0.0,1.0
2023-02-21,36.36,36.66,35.82,36.6,4219275,31.4494228366498,31.7089065234208,30.9823522004619,31.6570097860666,4878081.22256601,0.0,1.0
2023-02-22,36.25,36.85,36.245,36.41,3990019,31.3542788181671,31.8732461917091,31.3499540900542,31.4926701177783,4613028.72213392,0.0,1.0
2023-02-23,36.39,36.675,36.165,36.25,3043461,31.4753712053269,31.7218807077594,31.2807584402486,31.3542788181671,3518673.221279,0.0,1.0
2023-02-24,36.53,36.63,36.23,36.25,3413240,31.5964635924867,31.6829581547437,31.3369799057157,31.3542788181671,3946190.27015571,0.0,1.0
2023-02-27,36.76,36.935,36.605,36.68,3361836,31.7954010856778,31.9467665696276,31.6613345141795,31.7262054358722,3886759.94452754,0.0,1.0
2023-02-28,36.41,36.82,36.4,36.63,5706483,31.4926701177783,31.847297823032,31.4840206615526,31.6829581547437,6597504.9194926,0.0,1.0
2023-03-01,35.74,36.25,35.29,36.25,3687250,30.9131565506563,31.3542788181671,30.5239310204997,31.3542788181671,4262984.75162357,0.0,1.0
2023-03-02,35.85,36.0,35.7,35.74,3373081,31.008300569139,31.1380424125245,30.8785587257535,30.9131565506563,3899760.76181197,0.0,1.0
2023-03-03,35.84,36.0,35.2767,35.69,3275197,30.9996511129133,31.1380424125245,30.5124272437196,30.8699092695278,3786592.95398014,0.0,1.0
2023-03-06,35.91,36.0,35.59,35.71,3815651,31.0601973064932,31.1380424125245,30.7834147072708,30.8872081819792,4411434.54621119,0.0,1.0
2023-03-07,35.83,36.01,35.5,35.93,6989682,30.9910016566876,31.1466918687502,30.7055696012395,31.0774962189446,8081065.23417119,0.0,1.0
2023-03-08,35.9,36.15,35.665,35.94,6289382,31.0515478502675,31.2677842559101,30.8482856289635,31.0861456751703,7271418.96077992,0.0,1.0
2023-03-09,35.08,36.04,34.845,36.04,4543267,30.34229243976,31.1726402374273,30.139030218456,31.1726402374273,5252661.99567552,0.0,1.0
2023-03-10,35.01,35.255,34.84,35.1,3270880,30.2817462461801,30.4936579237098,30.1347054903432,30.3595913522114,3781601.88877632,0.0,1.0
2023-03-13,35.1,35.79,34.9,34.95,3882076,30.3595913522114,30.9564038317848,30.1866022276974,30.2298495088259,4488231.28148182,0.0,1.0
2023-03-14,35.48,35.7,35.21,35.32,4378652,30.6882706887881,30.8785587257535,30.4547353706941,30.5498793891768,5062343.6731076,0.0,1.0
2023-03-15,35.67,35.68,35.05,35.25,3730179,30.8526103570764,30.8612598133021,30.3163440710829,30.4893331955969,4312616.7734291,0.0,1.0
2023-03-16,35.88,35.89,35.3615,35.615,3407598,31.0342489378161,31.0428983940418,30.5857746325135,30.805038347835,3939667.31674364,0.0,1.0
2023-03-17,35.52,35.93,35.225,35.86,9657494,30.7228685136909,31.0774962189446,30.4677095550327,31.0169500253647,11165434.8527754,0.0,1.0
2023-03-20,36.15,36.55,35.84,36.0,5942320,31.2677842559101,31.6137625049381,30.9996511129133,31.1380424125245,6870165.99071604,0.0,1.0
2023-03-21,36.42,36.435,35.965,36.37,4947192,31.501319574004,31.5142937583425,31.1077693157346,31.4580722928755,5719656.67078557,0.0,1.0
2023-03-22,36.32,37.02,36.32,36.54,4363842,31.414825011747,32.0202869475461,31.414825011747,31.6051130487124,5045221.20943643,0.0,1.0
2023-03-23,36.57,36.72,36.14,36.22,6659448,31.6310614173895,31.760803260775,31.2591347996844,31.32833044949,7699267.82242323,0.0,1.0
2023-03-24,37.21,37.23,36.4877,36.63,3587925,32.1846266158344,32.2019255282858,31.559876392652,31.6829581547437,4148150.94310638,0.0,1.0
2023-03-27,37.19,37.54,37.12,37.26,3285027,32.167327703383,32.4700586712825,32.1067815098031,32.2278738969629,3797957.83027234,0.0,1.0
2023-03-28,37.28,37.745,37.21,37.28,3854338,32.2451728094143,32.6473725239094,32.1846266158344,32.2451728094143,4456162.21346621,0.0,1.0
2023-03-29,37.56,37.83,37.34,37.42,4269431,32.4873575837339,32.7208929018279,32.2970695467685,32.3662651965741,4936068.68292331,0.0,1.0
2023-03-30,37.39,37.71,37.22,37.45,3795336,32.340316827897,32.6170994271194,32.1932760720601,32.3922135652512,4387947.52058797,0.0,1.0
2023-03-31,37.56,37.76,37.29,37.51,4441018,32.4873575837339,32.660346708248,32.25382226564,32.4441103026054,5134447.62782177,0.0,1.0
2023-04-03,37.44,37.72,37.255,37.67,6459217,32.3835641090255,32.6257488833452,32.22354916885,32.5825016022166,7467772.34481734,0.0,1.0
2023-04-04,37.58,37.665,37.18,37.48,6397734,32.5046564961853,32.5781768741038,32.1586782471573,32.4181619339283,7396689.26352802,0.0,1.0
2023-04-05,38.27,38.935,37.54,37.59,9835238,33.1014689757587,33.6766578147679,32.4700586712825,32.513305952411,11370932.1642386,0.0,1.0
2023-04-06,38.38,38.775,38.04,38.6,4635448,33.1966129942414,33.5382665151566,32.9025314825676,33.3869010312069,5359236.3254306,0.0,1.0
2023-04-10,37.57,38.2999,37.5,38.2,4790446,32.4960070399596,33.1273308498736,32.4354608463797,33.0409227821788,5538436.02996166,0.0,1.0
2023-04-11,37.91,37.9981,37.52,37.58,3542353,32.7900885516335,32.8662902609819,32.4527597588311,32.5046564961853,4095463.23787863,0.0,1.0
2023-04-12,37.62,37.84,37.51,37.72,3434248,32.5392543210881,32.7295423580536,32.4441103026054,32.6257488833452,3970478.5022154,0.0,1.0
2023-04-13,37.54,37.71,37.315,37.51,4902293,32.4700586712825,32.6170994271194,32.2754459062042,32.4441103026054,5667747.04915343,0.0,1.0
2023-04-14,36.97,37.41,36.84,37.34,5827644,31.9770396664176,32.3576157403484,31.8645967354834,32.2970695467685,6737584.24568189,0.0,1.0
2023-04-17,37.27,37.32,37.0,37.13,2888098,32.2365233531886,32.2797706343171,32.0029880350947,32.1154309660288,3339051.5249019,0.0,1.0
2023-04-18,37.2,37.265,36.9,37.06,3718157,32.1759771596087,32.2321986250757,31.9164934728376,32.0548847724489,4298717.63377651,0.0,1.0
2023-04-19,37.35,37.37,36.96,37.36,2844644,32.3057190029942,32.3230179154456,31.9683902101919,32.3143684592199,3288812.52852328,0.0,1.0
2023-04-20,37.4,37.48,37.23,37.42,2938237,32.3489662841227,32.4181619339283,32.2019255282858,32.3662651965741,3397019.33084444,0.0,1.0
2023-04-21,37.45,37.66,37.14,37.57,4045966,32.3922135652512,32.5738521459909,32.1240804222545,32.4960070399596,4677711.40106784,0.0,1.0
2023-04-24,37.72,37.75,37.38,37.49,3437886,32.6257488833452,32.6516972520223,32.3316673716713,32.426811390154,3974684.54697135,0.0,1.0
2023-04-25,38.14,38.44,37.755,37.81,5638025,32.9890260448246,33.2485097315956,32.6560219801351,32.7035939893765,6518357.7474466,0.0,1.0
2023-04-26,37.82,38.15,37.715,37.86,5137090,32.7122434456022,32.9976755010503,32.6214241552323,32.746841270505,5939205.73265113,0.0,1.0
2023-04-27,37.9,37.91,37.3,37.43,2595141,33.0668711508559,33.0755959189696,32.543385064035,32.6568070495128,2974452.691677,0.33,1.0
2023-04-28,37.96,38.085,37.745,37.84,3624773,33.119219759538,33.228279360959,32.9316372450938,33.0145225421738,4154578.03894591,0.0,1.0
2023-05-01,38.22,38.36,38.03,38.1,3886244,33.3460637304937,33.4682104840853,33.1802931363338,33.2413665131296,4454266.23305386,0.0,1.0
2023-05-02,38.45,38.5,37.88,38.19,3299812,33.5467333971084,33.5903572376769,33.0494216146285,33.3198894261527,3782120.0025078,0.0,1.0
2023-05-03,38.09,38.73,37.9,38.69,4643711,33.2326417450159,33.7910269042915,33.0668711508559,33.7561278318368,5322446.32693179,0.0,1.0
2023-05-04,37.62,38.2,37.5011,38.07,4535297,32.8225776436728,33.3286141942664,32.7188401508011,33.2151922087885,5198186.29092008,0.0,1.0
2023-05-05,37.82,38.025,37.37,37.52,1972858,32.9970730059465,33.1759307522769,32.6044584408308,32.735329962536,2261215.39769766,0.0,1.0
2023-05-08,37.74,38.045,37.53,37.63,2245760,32.927274861037,33.1933802885043,32.7440547306497,32.8313024117865,2574005.37267938,0.0,1.0
2023-05-09,37.81,37.98,37.565,37.7,3642044,32.9883482378328,33.1366692957654,32.7745914190476,32.8923757885823,4174373.40745881,0.0,1.0
2023-05-10,36.75,37.93,36.495,37.84,7515409,32.0635228177824,33.093045455197,31.8410412308836,33.0145225421738,8613878.21667632,0.0,1.0
2023-05-11,36.5,36.76,36.09,36.69,5770403,31.8454036149404,32.0722475858961,31.4876881222794,32.0111742091004,6613818.18383319,0.0,1.0
2023-05-12,36.75,36.7988,36.52,36.52,2883661,32.0635228177824,32.1060996861772,31.8628531511678,31.8628531511678,3305143.42894433,0.0,1.0
2023-05-15,36.54,36.89,36.345,36.87,3382141,31.8803026873951,32.185669571374,31.7101697091783,32.1682200351466,3876482.39578549,0.0,1.0
2023-05-16,36.44,36.625,36.05,36.45,5016261,31.7930550062583,31.9544632163614,31.4527890498247,31.801779774372,5749449.07949293,0.0,1.0
2023-05-17,36.69,36.72,36.1,36.53,5371610,32.0111742091004,32.0373485134414,31.4964128903931,31.8715779192814,6156736.69489984,0.0,1.0
2023-05-18,35.8,36.51,35.63,36.51,4019545,31.2346698469826,31.8541283830541,31.08634878905,31.8541283830541,4607050.80940375,0.0,1.0
2023-05-19,35.84,36.09,35.54,35.76,4016128,31.2695689194374,31.4876881222794,31.0078258760269,31.1997707745279,4603134.37293749,0.0,1.0
2023-05-22,35.39,35.9,35.1,35.9,4289435,30.8769543543217,31.3219175281195,30.6239360790249,31.3219175281195,4916388.54363733,0.0,1.0
2023-05-23,35.22,35.555,35.2,35.41,3746884,30.7286332963891,31.0209130281974,30.7111837601617,30.894403890549,4294537.05952836,0.0,1.0
2023-05-24,35.06,35.31,34.78,35.22,3074920,30.5890370065701,30.8071562094122,30.344743499387,30.7286332963891,3524357.2779635,0.0,1.0
2023-05-25,34.73,34.93,34.575,34.76,2675930,30.3011196588186,30.4756150210923,30.1658857530566,30.3272939631597,3067049.99506356,0.0,1.0
2023-05-26,34.84,34.91,34.335,34.62,4057506,30.3970921080691,30.4581654848649,29.9564913183282,30.2051472095681,4650560.27522035,0.0,1.0
2023-05-30,34.29,34.875,34.245,34.54,4498749,29.9172298618166,30.427628796467,29.877968405305,30.1353490646587,5156296.35238672,0.0,1.0
2023-05-31,34.87,34.99,34.41,34.43,11132629,30.4232664124102,30.5279636297744,30.0219270791808,30.0393766154082,12759799.2920198,0.0,1.0
2023-06-01,34.42,35.13,34.26,34.97,7989436,30.0306518472945,30.6501103833659,29.8910555574756,30.510514093547,9157190.07760315,0.0,1.0
2023-06-02,35.13,35.24,34.28,34.33,5462427,30.6501103833659,30.7460828326164,29.9085050937029,29.9521289342713,6260827.71349963,0.0,1.0
2023-06-05,35.02,35.6,34.91,35.13,2622726,30.5541379341154,31.060174484709,30.4581654848649,30.6501103833659,3006069.57781148,0.0,1.0
2023-06-06,34.32,35.12,34.075,35.06,3839425,29.9434041661577,30.6413856152522,29.7296473473724,30.5890370065701,4400604.06187639,0.0,1.0
2023-06-07,34.1,34.235,33.37,33.7,5293320,29.7514592676566,29.8692436371914,29.1145511953578,29.4024685431094,6067003.65101847,0.0,1.0
2023-06-08,34.46,34.48,34.005,34.2,2580069,30.0655509197492,30.0830004559766,29.6685739705767,29.8387069487935,2957177.73398917,0.0,1.0
2023-06-09,34.38,34.6,34.22,34.28,2757475,29.9957527748397,30.1876976733408,29.8561564850208,29.9085050937029,3160513.79712395,0.0,1.0
2023-06-12,34.32,34.465,33.85,34.39,2928328,29.9434041661577,30.069913303806,29.5333400648146,30.0044775429534,3356339.05892324,0.0,1.0
2023-06-13,34.49,34.5,33.94,34.11,3125779,30.0917252240903,30.1004499922039,29.6118629778377,29.7601840357703,3582649.94469951,0.0,1.0
2023-06-14,34.95,35.1,34.44,34.61,5700303,30.4930645573196,30.6239360790249,30.0481013835218,30.1964224414544,6533472.20891833,0.0,1.0
2023-06-15,34.79,35.1,34.54,35.03,3463581,30.3534682675007,30.6239360790249,30.1353490646587,30.5628627022291,3969825.85080785,0.0,1.0
2023-06-16,34.64,35.06,34.52,34.9,4597427,30.2225967457955,30.5890370065701,30.1178995284313,30.4494407167512,5269397.35256717,0.0,1.0
2023-06-20,34.24,34.75,34.24,34.61,3276410,29.8736060212482,30.318569195046,29.8736060212482,30.1964224414544,3755297.51313607,0.0,1.0
2023-06-21,34.39,34.605,34.03,34.26,2724612,30.0044775429534,30.1920600573976,29.6903858908609,29.8910555574756,3122847.46654439,0.0,1.0
2023-06-22,34.39,34.64,34.31,34.58,2272872,30.0044775429534,30.2225967457955,29.934679398044,30.1702481371134,2605080.12406158,0.0,1.0
2023-06-23,34.09,34.655,34.05,34.53,4072902,29.742734499543,30.235683897966,29.7078354270882,30.126624296545,4668206.58948266,0.0,1.0
2023-06-26,34.28,34.29,33.61,34.09,2921086,29.9085050937029,29.9172298618166,29.3239456300862,29.742734499543,3348038.55178582,0.0,1.0
2023-06-27,34.24,34.5,34.161,34.36,2880819,29.8736060212482,30.1004499922039,29.8046803531501,29.9783032386124,3301886.03578158,0.0,1.0
2023-06-28,33.05,33.5,32.89,33.5,5320291,28.83535861572,29.2279731808357,28.6957623259011,29.2279731808357,6097916.79352102,0.0,1.0
2023-06-29,33.31,33.36,32.68,32.76,4507383,29.0622025866757,29.1058264272441,28.5125421955138,28.5823403404232,5166192.31739978,0.0,1.0
2023-06-30,33.72,33.79,33.27,33.38,4048661,29.4199180793367,29.4809914561325,29.027303514221,29.1232759634715,4640422.46996896,0.0,1.0
2023-07-03,34.09,34.38,33.56,33.61,2285376,29.742734499543,29.9957527748397,29.2803217895178,29.3239456300862,2619411.73704782,0.0,1.0
2023-07-05,33.67,33.765,33.08,33.41,5132409,29.3762942387683,29.4591795358483,28.861532920061,29.1494502678126,5882573.53447742,0.0,1.0
2023-07-06,33.43,33.71,33.36,33.59,4153140,29.1668998040399,29.411193311223,29.1058264272441,29.3064960938588,4760172.35746013,0.0,1.0
2023-07-07,33.22,33.565,33.22,33.37,3403055,28.9836796736526,29.2846841735746,28.9836796736526,29.1145511953578,3900453.23343698,0.0,1.0
2023-07-10,32.91,33.375,32.87,33.21,3351911,28.7132118621284,29.1189135794147,28.6783127896737,28.9749549055389,3841833.91045487,0.0,1.0
2023-07-11,33.12,33.17,32.795,32.95,5445053,28.8964319925158,28.9400558330842,28.6128770288211,28.7481109345832,6240914.29027322,0.0,1.0
2023-07-12,32.98,33.21,32.83,33.16,4510672,28.7742852389242,28.9749549055389,28.643413717219,28.9313310649705,5169962.04509585,0.0,1.0
2023-07-13,33.16,33.6,32.855,33.07,7099107,28.9313310649705,29.3152208619725,28.6652256375032,28.8528081519474,8136728.57261053,0.0,1.0
2023-07-14,32.9,33.07,32.18,33.04,7095152,28.7044870940148,28.8528081519474,28.0763037898296,28.8266338476063,8132195.50084463,0.0,1.0
2023-07-17,32.28,32.63,32.2233,32.28,5514720,28.1635514709665,28.4689183549453,28.1140820357619,28.1635514709665,6320763.97692649,0.0,1.0
2023-07-18,32.19,32.61,32.05,32.33,5666450,28.0850285579433,28.451468818718,27.9628818043518,28.2071753115349,6494671.17769445,0.0,1.0
2023-07-19,32.57,32.705,32.35,32.36,4215664,28.4165697462632,28.534354115798,28.2246248477622,28.2333496158759,4831835.00704041,0.0,1.0
2023-07-20,33.1,33.135,32.49,32.69,3612675,28.8789824562884,28.9095191446863,28.3467716013538,28.5212669636274,4140711.76784006,0.0,1.0
2023-07-21,33.29,33.38,33.005,33.09,4175586,29.0447530504484,29.1232759634715,28.7960971592084,28.8702576881747,4785899.11570462,0.0,1.0
2023-07-24,33.26,33.48,33.16,33.35,3210407,29.0185787461073,29.2105236446083,28.9313310649705,29.0971016591305,3679647.36502899,0.0,1.0
2023-07-25,33.33,33.465,33.125,33.3,3595173,29.0796521229031,29.1974364924378,28.9007943765726,29.0534778185621,4120651.63584348,0.0,1.0
2023-07-26,33.17,33.55,33.14,33.27,4020118,28.9400558330842,29.2715970214041,28.9138815287431,29.027303514221,4607707.56038272,0.0,1.0
2023-07-27,33.11,33.39,33.075,33.17,4415860,28.8877072244021,29.1320007315852,28.8571705360042,28.9400558330842,5061292.10823952,0.0,1.0
2023-07-28,33.03,33.135,32.8,32.99,3500927,29.1232759634715,29.2158567680784,28.9204799152851,29.088007085526,3970556.71055133,0.35,1.0
2023-07-31,32.81,33.045,32.61,33.01,8494073,28.9292971347714,29.1365017927011,28.7529527450441,29.1056415244988,9633505.22591956,0.0,1.0
2023-08-01,32.57,32.99,32.4034,32.91,3802162,28.7176838670986,29.088007085526,28.5707889904557,29.0174693296351,4312200.69533106,0.0,1.0
2023-08-02,32.84,33.23,32.51,32.56,3078085,28.9557487932305,29.2996203531989,28.6647805501804,28.7088666476122,3490992.82915565,0.0,1.0
2023-08-03,32.51,32.8447,32.49,32.73,3001678,28.6647805501804,28.9598928863891,28.6471461112077,28.8587593788805,3404336.25888637,0.0,1.0
2023-08-04,32.31,32.755,32.24,32.52,2588631,28.4884361604531,28.8808024275964,28.4267156240485,28.6735977696668,2935881.32177311,0.0,1.0
2023-08-07,32.1,32.51,32.09,32.37,2497974,28.3032745512393,28.6647805501804,28.294457331753,28.5413394773713,2833063.19397198,0.0,1.0
2023-08-08,31.22,32.12,31.13,32.05,4747258,27.527359236439,28.3209089902121,27.4480042610617,28.2591884538075,5384076.02004226,0.0,1.0
2023-08-09,31.28,31.505,31.065,31.15,3257232,27.5802625533572,27.7786499918005,27.3906923344003,27.4656387000344,3694171.39386869,0.0,1.0
2023-08-10,31.06,31.465,30.94,31.27,2817823,27.3862837246571,27.743381113855,27.2804770908207,27.5714453338709,3195818.14239368,0.0,1.0
2023-08-11,31.28,31.29,30.99,31.18,2081803,27.5802625533572,27.5890797728436,27.3245631882526,27.4920903584935,2361065.18978999,0.0,1.0
2023-08-14,30.9,31.42,30.88,31.38,2941252,27.2452082128753,27.7037036261664,27.2275737739025,27.6684347482209,3335804.45008493,0.0,1.0
2023-08-15,30.29,30.89,30.27,30.8,4993122,26.7073578242068,27.2363909933889,26.6897233852341,27.1570360180116,5662921.29590291,0.0,1.0
2023-08-16,30.03,30.41,29.955,30.31,3885008,26.4781101175613,26.8131644580433,26.4119809714135,26.7249922631796,4406160.02131595,0.0,1.0
2023-08-17,29.95,30.16,29.85,30.07,3158245,26.4075723616704,26.5927339708841,26.3194001668067,26.5133789955068,3581905.84331383,0.0,1.0
2023-08-18,30.19,30.41,29.88,30.05,4514882,26.6191856293432,26.8131644580433,26.3458518252658,26.495744556534,5120528.08368966,0.0,1.0
2023-08-21,29.79,30.12,29.48,30.09,4676809,26.2664968498885,26.5574650929386,25.9931630458111,26.5310134344795,5304176.68203788,0.0,1.0
2023-08-22,29.76,29.91,29.57,29.71,3445201,26.2400451914294,26.3723034837249,26.0725180211884,26.1959590939975,3907355.38037444,0.0,1.0
2023-08-23,29.61,29.98,29.56,29.76,2983928,26.1077868991339,26.4340240201295,26.063700801702,26.2400451914294,3384205.1959958,0.0,1.0
2023-08-24,29.66,29.97,29.57,29.61,3471215,26.1518729965657,26.4252068006431,26.0725180211884,26.1077868991339,3936859.0124891,0.0,1.0
2023-08-25,30.02,30.155,29.65,29.87,3430893,26.4692928980749,26.5883253611409,26.1430557770793,26.3370346057794,3891128.04246806,0.0,1.0
2023-08-28,30.31,30.38,30.08,30.14,3825157,26.7249922631796,26.7867127995842,26.5221962149931,26.5750995319113,4338280.34553773,0.0,1.0
2023-08-29,30.28,30.58,30.04,30.49,3031471,26.6985406047205,26.9630571893115,26.4869273370477,26.8837022139342,3438125.82264404,0.0,1.0
2023-08-30,30.11,30.455,30.105,30.4,3251899,26.5486478734522,26.8528419457319,26.5442392637091,26.8043472385569,3688123.00184642,0.0,1.0
2023-08-31,29.88,30.31,29.84,30.23,4675351,26.3458518252658,26.7249922631796,26.3105829473203,26.6544545072886,5302523.09951988,0.0,1.0
2023-09-01,29.32,30.07,29.27,30.0,3392015,25.8520875340292,26.5133789955068,25.8080014365974,26.4516584591022,3847034.77694358,0.0,1.0
2023-09-05,29.15,29.56,29.06,29.25,3901890,25.702194802761,26.063700801702,25.6228398273837,25.7903669976246,4425306.64687756,0.0,1.0
2023-09-06,29.05,29.3,29.0,29.15,2926608,25.6140226078973,25.8344530950565,25.5699365104655,25.702194802761,3319196.03966412,0.0,1.0
2023-09-07,28.88,29.34,28.8,29.18,4184486,25.464129876629,25.8697219730019,25.3935921207381,25.7286464612201,4745811.31440562,0.0,1.0
2023-09-08,29.1,29.12,28.8,28.9,2943461,25.6581087053291,25.6757431443019,25.3935921207381,25.4817643156018,3338309.77503848,0.0,1.0
2023-09-11,29.04,29.195,28.89,29.04,3083865,25.6052053884109,25.7418722904496,25.4729470961154,25.6052053884109,3497548.18371945,0.0,1.0
2023-09-12,28.63,29.15,28.35,29.11,4845716,25.2436993894699,25.702194802761,24.9968172438516,25.6669259248155,5495741.60821574,0.0,1.0
2023-09-13,28.57,28.73,28.35,28.65,3121870,25.1907960725517,25.3318715843335,24.9968172438516,25.2613338284426,3540651.34119302,0.0,1.0
2023-09-14,29.06,29.07,28.61,28.65,5216600,25.6228398273837,25.63165704687,25.2260649504971,25.2613338284426,5916377.61548927,0.0,1.0
2023-09-15,28.94,29.3305,28.89,29.0,6224686,25.5170331935472,25.8613456144899,25.4729470961154,25.5699365104655,7059692.69521328,0.0,1.0
2023-09-18,28.72,29.0,28.45,29.0,3700003,25.3230543648472,25.5699365104655,25.0849894387152,25.5699365104655,4196337.63877682,0.0,1.0
2023-09-19,28.69,28.855,28.595,28.76,3205891,25.2966027063881,25.4420868279131,25.2128391212676,25.3583232427926,3635943.28683406,0.0,1.0
2023-09-20,28.92,29.04,28.67,28.84,3036652,25.4993987545745,25.6052053884109,25.2789682674153,25.4288609986836,3444001.82471931,0.0,1.0
2023-09-21,29.03,29.31,28.805,28.9,3351700,25.5963881689246,25.8432703145428,25.3980007304813,25.4817643156018,3801311.74593325,0.0,1.0
2023-09-22,28.86,29.065,28.8,29.0,3210591,25.4464954376563,25.6272484371268,25.3935921207381,25.5699365104655,3641273.76545861,0.0,1.0
2023-09-25,28.29,28.715,28.265,28.66,3512588,24.9439139269334,25.318645755104,24.9218708782175,25.270151047929,3983781.96826213,0.0,1.0
2023-09-26,28.01,28.345,28.01,28.24,3287038,24.6970317813151,24.9924086341084,24.6970317813151,24.8998278295015,3727975.7015034,0.0,1.0
2023-09-27,27.54,28.07,27.3612,28.02,3760190,24.2826224654558,24.7499350982333,24.1249705810396,24.7058490008014,4264598.38706948,0.0,1.0
2023-09-28,27.44,27.65,27.27,27.45,5091711,24.1944502705921,24.3796118798059,24.0445575393239,24.2032674900785,5774735.45699126,0.0,1.0
2023-09-29,27.42,27.63,27.295,27.57,3914929,24.1768158316194,24.3619774408331,24.0666005880398,24.3090741239149,4440094.75555531,0.0,1.0
2023-10-02,26.79,27.375,26.625,27.32,5582563,23.6213310039783,24.1371383439308,23.4758468824532,24.0886436367557,6331432.49822847,0.0,1.0
2023-10-03,26.53,26.78,26.365,26.64,5296255,23.3920832973327,23.6125137844919,23.2465991758076,23.4890727116827,6006717.88673144,0.0,1.0
2023-10-04,26.53,26.595,26.22,26.48,6855352,23.3920832973327,23.4493952239941,23.1187494932553,23.3479971999009,7774958.99994243,0.0,1.0
2023-10-05,26.0,27.05,25.7615,25.79,8194896,22.9247706645552,23.8505787106238,22.7144799798054,22.7396090553415,9294195.31029075,0.0,1.0
2023-10-06,26.41,26.63,25.16,26.01,10868322,23.2862766634963,23.4802554921964,22.1841242277004,22.9335878840416,12326246.4054614,0.0,1.0
2023-10-09,27.59,27.635,26.42,26.42,11266197,24.3267085628876,24.3663860505763,23.2950938829827,23.2950938829827,12777494.1039169,0.0,1.0
2023-10-10,27.53,27.94,27.34,27.85,5730987,24.2738052459694,24.6353112449105,24.1062780757285,24.5559562695332,6499766.74490284,0.0,1.0
2023-10-11,27.36,27.8,27.175,27.68,5452338,24.1239125147012,24.5118701721014,23.9607939542034,24.406063538265,6183738.54527501,0.0,1.0
2023-10-12,26.63,27.44,26.51,27.35,6275933,23.4802554921964,24.1944502705921,23.37444885836,24.1150952952148,7117814.1926754,0.0,1.0
2023-10-13,27.57,27.72,26.79,26.79,6170896,24.3090741239149,24.4413324162104,23.6213310039783,23.6213310039783,6998687.06857194,0.0,1.0
2023-10-16,27.76,28.005,27.45,27.75,5209682,24.4766012941559,24.6926231715719,24.2032674900785,24.4677840746695,5908531.60461171,0.0,1.0
2023-10-17,27.68,27.95,27.545,27.7,3931869,24.406063538265,24.6441284643969,24.287031075199,24.4236979772377,4459307.16149143,0.0,1.0
2023-10-18,27.38,27.93,27.3,27.73,5581961,24.1415469536739,24.6264940254241,24.071009197783,24.4501496356968,6330749.7433068,0.0,1.0
2023-10-19,27.15,27.55,27.125,27.33,4025918,23.9387509054875,24.2914396849422,23.9167078567716,24.0974608562421,4565972.30705735,0.0,1.0
2023-10-20,26.99,27.44,26.99,27.29,3506816,23.7976753937056,24.1944502705921,23.7976753937056,24.0621919782966,3977235.68685344,0.0,1.0
2023-10-23,26.69,27.18,26.6225,26.96,3941834,23.5331588091146,23.9652025639466,23.4736425775816,23.7712237352465,4470608.91031986,0.0,1.0
2023-10-24,27.07,27.145,26.67,26.72,4366122,23.8682131495965,23.9343422957443,23.5155243701419,23.5596104675737,4951812.76450089,0.0,1.0
2023-10-25,27.75,27.78,27.0202,27.07,7772723,24.4677840746695,24.4942357331286,23.8243033965544,23.8682131495965,8815390.17149077,0.0,1.0
2023-10-26,27.67,27.97,27.48,27.74,4479515,24.3972463187786,24.6617629033696,24.2297191485376,24.4589668551832,5080416.79911216,0.0,1.0
2023-10-27,27.19,27.7,27.085,27.54,3507406,23.974019783433,24.4236979772377,23.8814389788261,24.2826224654558,3977904.83204247,0.0,1.0
2023-10-30,27.23,27.4503,27.11,27.28,3753715,24.0092886613784,24.2035320066631,23.903482027542,24.0533747588103,4257254.80215588,0.0,1.0
2023-10-31,27.36,27.49,27.205,27.37,4323275,24.1239125147012,24.238536368024,23.9872456126625,24.1327297341876,4903218.07989964,0.0,1.0
2023-11-01,26.98,27.295,26.96,27.11,3763510,24.0974608562421,24.3788063036,24.0795976532353,24.2135716757866,4213701.2030335,0.35,1.0
2023-11-02,27.67,27.7,27.07,27.1,3993655,24.7137413599785,24.7405361644887,24.1778452697729,24.2046400742832,4471376.15630109,0.0,1.0
2023-11-03,27.81,27.975,27.575,27.83,3559302,24.8387837810264,24.9861552058329,24.6288911456959,24.8566469840333,3985065.83464892,0.0,1.0
2023-11-06,27.43,27.75,27.405,27.7,3168325,24.4993829238962,24.7851941720059,24.4770539201377,24.7405361644887,3547320.1516938,0.0,1.0
2023-11-07,27.39,27.54,27.285,27.35,3071180,24.4636565178825,24.5976305404339,24.3698747020966,24.4279301118688,3438554.66326181,0.0,1.0
2023-11-08,27.75,27.79,27.345,27.42,5118908,24.7851941720059,24.8209205780196,24.4234643111171,24.4904513223928,5731231.96107298,0.0,1.0
2023-11-09,27.94,28.05,27.695,27.88,4980913,24.954894600571,25.0531422171086,24.736070363737,24.9013049915504,5576729.99415576,0.0,1.0
2023-11-10,27.81,28.1,27.645,27.97,3473233,24.8387837810264,25.0978002246258,24.6914123562199,24.9816894050812,3888701.25773963,0.0,1.0
2023-11-13,27.57,27.96,27.51,27.72,3026640,24.6244253449442,24.9727578035778,24.5708357359237,24.7583993674956,3388686.78684242,0.0,1.0
2023-11-14,28.02,28.16,27.69,27.73,3228572,25.0263474125984,25.1513898336463,24.7316045629853,24.767330968999,3614773.90002425,0.0,1.0
2023-11-15,28.15,28.3,28.005,28.02,3018948,25.1424582321429,25.2764322546943,25.0129500103432,25.0263474125984,3380074.66952275,0.0,1.0
2023-11-16,28.08,28.28,28.01,28.14,3237192,25.0799370216189,25.2585690516874,25.0174158110949,25.1335266306395,3624425.02473766,0.0,1.0
2023-11-17,28.18,28.29,27.89,28.22,2802620,25.1692530366532,25.2675006531908,24.9102365930538,25.2049794426669,3137869.50629751,0.0,1.0
2023-11-20,28.1,28.2,27.765,28.01,3155388,25.0978002246258,25.18711623966,24.798591574261,25.0174158110949,3532835.62728343,0.0,1.0
2023-11-21,28.2,28.35,27.96,28.11,2673028,25.18711623966,25.3210902622114,24.9727578035778,25.1067318261292,2992775.70654581,0.0,1.0
2023-11-22,28.33,28.47,28.17,28.36,3232407,25.3032270592045,25.4282694802525,25.1603214351497,25.3300218637148,3619067.64286369,0.0,1.0
2023-11-24,28.49,28.56,28.29,28.38,1286528,25.4461326832594,25.5086538937833,25.2675006531908,25.3478850667217,1440422.52613551,0.0,1.0
2023-11-27,28.19,28.55,28.125,28.46,3243233,25.1781846381566,25.4997222922799,25.1201292283843,25.4193378787491,3631188.64937729,0.0,1.0
2023-11-28,28.22,28.32,28.08,28.18,2934573,25.2049794426669,25.2942954577011,25.0799370216189,25.1692530366532,3285606.72895505,0.0,1.0
2023-11-29,28.02,28.22,27.955,28.11,3138665,25.0263474125984,25.2049794426669,24.9682920028261,25.1067318261292,3514112.22141541,0.0,1.0
2023-11-30,28.29,28.325,27.87,28.06,5176467,25.2675006531908,25.2987612584528,24.892373390047,25.0620738186121,5795676.17074573,0.0,1.0
2023-12-01,28.36,28.385,28.11,28.32,3886128,25.3300218637148,25.3523508674734,25.1067318261292,25.2942954577011,4350986.77265164,0.0,1.0
2023-12-04,28.96,29.07,28.3,28.3,3760804,25.8659179539204,25.964165570458,25.2764322546943,25.2764322546943,4210671.51121511,0.0,1.0
2023-12-05,28.76,29.06,28.745,29.04,3040248,25.6872859238518,25.9552339689546,25.6738885215967,25.9373707659478,3403922.57629718,0.0,1.0
2023-12-06,29.4,29.49,28.84,28.9,3636314,26.2589084200711,26.3392928336019,25.7587387358793,25.8123283448998,4071290.01288891,0.0,1.0
2023-12-07,29.79,29.95,29.22,29.49,4464736,26.6072408787047,26.7501465027595,26.0981395930094,26.3392928336019,4998807.88264863,0.0,1.0
2023-12-08,29.52,29.89,29.4626,29.81,3289595,26.3660876381122,26.6965568937389,26.3148202454825,26.6251040817115,3683096.47350292,0.0,1.0
2023-12-11,29.46,29.62,29.14,29.23,3717539,26.3124980290916,26.4554036531464,26.026686780982,26.1070711945128,4162231.15034209,0.0,1.0
2023-12-12,29.61,29.68,29.235,29.49,3152285,26.446472051643,26.508993262167,26.1115369952646,26.3392928336019,3529361.44631062,0.0,1.0
2023-12-13,30.44,30.54,29.569,29.62,6183231,27.1877949764273,27.2771109914616,26.409852485479,26.4554036531464,6922869.3170296,0.0,1.0
2023-12-14,29.92,30.69,29.85,30.56,7334245,26.7233516982492,27.411085014013,26.6608304877252,27.2949741944684,8211567.6535581,0.0,1.0
2023-12-15,29.33,29.88,29.235,29.8,6790272,26.1963872095471,26.6876252922355,26.1115369952646,26.6161724802081,7602524.58352035,0.0,1.0
2023-12-18,29.49,29.67,29.21,29.44,3664497,26.3392928336019,26.5000616606636,26.089207991506,26.2946348260848,4102844.26437359,0.0,1.0
2023-12-19,29.4,29.64,29.255,29.51,4806315,26.2589084200711,26.4732668561533,26.1294001982714,26.3571560366088,5381246.57504774,0.0,1.0
2023-12-20,28.36,29.0,28.32,29.0,5739441,25.3300218637148,25.9016443599341,25.2942954577011,25.9016443599341,6425993.1410943,0.0,1.0
2023-12-21,28.47,28.54,28.185,28.45,3671230,25.4282694802525,25.4907906907765,25.1737188374049,25.4104062772457,4110382.66607839,0.0,1.0
2023-12-22,28.66,28.86,28.46,28.58,3015801,25.5979699088176,25.7766019388861,25.4193378787491,25.5265170967902,3376551.22526833,0.0,1.0
2023-12-26,28.55,28.675,28.41,28.54,3111253,25.4997222922799,25.6113673110727,25.374679871232,25.4907906907765,3483421.19697877,0.0,1.0
2023-12-27,28.45,28.53,28.28,28.5,3819397,25.4104062772457,25.4818590892731,25.2585690516874,25.4550642847628,4276273.40800543,0.0,1.0
2023-12-28,28.57,28.64,28.37,28.39,3741967,25.5175854952868,25.5801067058107,25.3389534652182,25.3568166682251,4189581.22859023,0.0,1.0
2023-12-29,28.66,28.78,28.47,28.53,3823147,25.5979699088176,25.7051491268587,25.4282694802525,25.4818590892731,4280471.98314178,0.0,1.0
2024-01-02,29.53,29.68,28.59,28.59,5716413,26.3750192396156,26.508993262167,25.5354486982936,25.5354486982936,6400210.53089705,0.0,1.0
2024-01-03,29.28,29.85,29.25,29.61,6529923,26.15172920203,26.6608304877252,26.1249343975197,26.446472051643,7311032.62667459,0.0,1.0
2024-01-04,28.72,29.83,28.185,29.81,11177730,25.6515595178381,26.6429672847184,25.1737188374049,26.6251040817115,12514810.4689993,0.0,1.0
2024-01-05,28.21,28.72,28.06,28.61,9342613,25.1960478411634,25.6515595178381,25.0620738186121,25.5533119013005,10460176.7067383,0.0,1.0
2024-01-08,28.73,28.775,28.09,28.18,7019569,25.6604911193416,25.700683326107,25.0888686231223,25.1692530366532,7859250.09899711,0.0,1.0
2024-01-09,29.32,29.335,28.49,28.64,8157882,26.1874556080437,26.2008530102988,25.4461326832594,25.5801067058107,9133728.14144384,0.0,1.0
2024-01-10,29.23,29.35,28.82,29.16,6638344,26.1070711945128,26.214250412554,25.7408755328724,26.0445499839889,7432422.95063658,0.0,1.0
2024-01-11,28.75,29.21,28.715,29.17,6039674,25.6783543223484,26.089207991506,25.6470937170864,26.0534815854923,6762140.02347016,0.0,1.0
2024-01-12,28.95,29.045,28.8,28.89,3860220,25.8569863524169,25.9418365666995,25.7230123298656,25.8033967433964,4321979.65674968,0.0,1.0
2024-01-16,28.58,29.08,28.49,28.98,6872166,25.5265170967902,25.9730971719615,25.4461326832594,25.8837811569272,7694214.74677785,0.0,1.0
2024-01-17,28.91,29.15,28.41,28.45,4230371,25.8212599464032,26.0356183824854,25.374679871232,25.4104062772457,4736408.13282761,0.0,1.0
2024-01-18,28.71,28.85,28.51,28.71,3485082,25.6426279163347,25.7676703373827,25.4639958862662,25.6426279163347,3901967.63555043,0.0,1.0
2024-01-19,28.62,28.85,28.295,28.73,4688745,25.5622435028039,25.7676703373827,25.2719664539426,25.6604911193416,5249612.84737314,0.0,1.0
2024-01-22,28.73,28.82,28.325,28.5,5679863,25.6604911193416,25.7408755328724,25.2987612584528,25.4550642847628,6359288.41856815,0.0,1.0
2024-01-23,29.41,29.52,28.85,28.9,4271778,26.2678400215745,26.3660876381122,25.7676703373827,25.8123283448998,4782768.23967308,0.0,1.0
2024-01-24,29.41,29.64,29.23,29.38,5363814,26.2678400215745,26.4732668561533,26.1070711945128,26.2410452170642,6005433.62569727,0.0,1.0
2024-01-25,29.68,29.83,29.28,29.59,4154869,26.508993262167,26.6429672847184,26.15172920203,26.4286088486362,4651874.58084251,0.0,1.0
2024-01-26,29.62,29.875,29.5,29.82,10474381,26.4554036531464,26.6831594914838,26.3482244351053,26.634035683215,11727326.836047,0.0,1.0
2024-01-29,29.2,29.37,29.16,29.35,4427410,26.3928824426225,26.5465396349254,26.3567278091394,26.5284623181839,4898304.39252145,0.35,1.0
2024-01-30,29.44,29.45,28.975,29.15,5497254,26.6098102435207,26.6188489018915,26.1895126292803,26.3476891507687,6081935.8078439,0.0,1.0
2024-01-31,29.15,29.61,29.07,29.45,4882620,26.3476891507687,26.7634674358237,26.2753798838026,26.6188489018915,5401930.02071484,0.0,1.0
2024-02-01,29.65,29.69,28.87,29.02,3648985,26.7996220693067,26.8357767027898,26.0946067163874,26.2301865919488,4037086.97720448,0.0,1.0
2024-02-02,29.46,29.89,29.18,29.66,3680659,26.6278875602623,27.016549870205,26.3748051258809,26.8086607276775,4072129.78853858,0.0,1.0
2024-02-05,28.56,29.38,28.54,29.35,4476437,25.8144083068938,26.5555782932962,25.7963309901522,26.5284623181839,4952545.84959277,0.0,1.0
2024-02-06,28.62,28.9,28.35,28.49,4871882,25.8686402571183,26.1217226914996,25.6245964811078,25.7511376982984,5390049.93900412,0.0,1.0
2024-02-07,28.36,28.79,28.23,28.74,3819184,25.6336351394785,26.0222974494213,25.5161325806586,25.9771041575675,4225388.15312964,0.0,1.0
2024-02-08,28.1,28.45,28.0025,28.31,4042149,25.3986300218387,25.7149830648154,25.3105031027238,25.5884418476247,4472067.46199838,0.0,1.0
2024-02-09,27.4,27.99,27.075,27.98,6069943,24.7659239358855,25.2992047797604,24.4721675388357,25.2901661213896,6715535.37152755,0.0,1.0
2024-02-12,27.78,27.85,27.27,27.35,3015290,25.1093929539744,25.1726635625697,24.6484213770656,24.7207306440317,3335992.88336206,0.0,1.0
2024-02-13,27.29,27.94,26.995,27.76,3780571,24.6664986938071,25.2540114879066,24.3998582718696,25.0913156372329,4182668.31749019,0.0,1.0
2024-02-14,26.73,27.27,26.62,27.17,4628884,24.1603338250445,24.6484213770656,24.0609085829661,24.558034793358,5121206.94258545,0.0,1.0
2024-02-15,27.17,27.27,26.8,26.8,3777909,24.558034793358,24.6484213770656,24.2236044336398,24.2236044336398,4179723.19013742,0.0,1.0
2024-02-16,27.21,27.31,26.88,27.07,3746428,24.594189426841,24.6845760105486,24.2959137006059,24.4676482096503,4144893.90606819,0.0,1.0
2024-02-20,28.48,28.595,27.19,27.3,5821402,25.7420990399277,25.8460436111914,24.5761121100995,24.6755373521779,6440559.82780749,0.0,1.0
2024-02-21,28.41,28.69,28.21,28.5,3545430,25.6788284313323,25.9319108657137,25.4980552639171,25.7601763566692,3922517.98283361,0.0,1.0
2024-02-22,28.28,28.305,27.69,28.18,3379593,25.5613258725124,25.5839225184393,25.0280450286375,25.4709392888048,3739042.7443663,0.0,1.0
2024-02-23,28.3,28.51,28.065,28.22,2375523,25.579403189254,25.7692150150399,25.3669947175411,25.5070939222879,2628180.97836788,0.0,1.0
2024-02-26,28.01,28.29,27.94,28.23,5351576,25.3172820965019,25.5703645308832,25.2540114879066,25.5161325806586,5920763.65814605,0.0,1.0
2024-02-27,27.97,28.37,27.805,28.09,3016079,25.2811274630188,25.6426737978493,25.1319895999013,25.389591363468,3336865.8005226,0.0,1.0
2024-02-28,28.13,28.14,27.86,28.02,2691842,25.425745996951,25.4347846553218,25.1817022209405,25.3263207548727,2978143.3146182,0.0,1.0
2024-02-29,28.08,28.325,27.91,28.27,6967623,25.3805527050972,25.6019998351809,25.2268955127943,25.5522872141417,7708691.61571518,0.0,1.0
2024-03-01,27.78,28.07,27.76,28.07,3662802,25.1093929539744,25.3715140467265,25.0913156372329,25.3715140467265,4052373.53792316,0.0,1.0
2024-03-04,27.7,27.81,27.46,27.69,4565161,25.0370836870083,25.1365089290867,24.82015588611,25.0280450286375,5050706.43533525,0.0,1.0
2024-03-05,27.7,28.045,27.57,27.84,4347408,25.0370836870083,25.3489174007996,24.9195811281884,25.163624904199,4809793.46897688,0.0,1.0
2024-03-06,27.95,28.175,27.79,27.91,3417063,25.2630501462773,25.4664199596195,25.1184316123451,25.2268955127943,3780498.0117998,0.0,1.0
2024-03-07,27.8,28.09,27.54,28.04,3266100,25.1274702707159,25.389591363468,24.8924651530761,25.3443980716142,3613478.75539296,0.0,1.0
2024-03-08,28.13,28.225,27.72,27.83,3609988,25.425745996951,25.5116132514733,25.0551610037498,25.1545862458282,3993942.29975307,0.0,1.0
2024-03-11,28.53,28.6,28.13,28.15,2401631,25.7872923317815,25.8505629403768,25.425745996951,25.4438233136925,2657065.79614621,0.0,1.0
2024-03-12,28.44,28.68,28.31,28.53,2724383,25.7059444064446,25.9228722073429,25.5884418476247,25.7872923317815,3014145.33910589,0.0,1.0
2024-03-13,28.35,28.7,28.2,28.59,2722748,25.6245964811078,25.9409495240844,25.4890166055464,25.841524282006,3012336.44232836,0.0,1.0
2024-03-14,27.9,28.31,27.77,28.18,4115400,25.2178568544235,25.5884418476247,25.1003542956036,25.4709392888048,4553109.35670806,0.0,1.0
2024-03-15,28.07,28.265,27.74,27.74,11697724,25.3715140467265,25.5477678849563,25.0732383204913,25.0732383204913,12941880.8855976,0.0,1.0
2024-03-18,28.22,28.24,27.97,28.05,4735403,25.5070939222879,25.5251712390294,25.2811274630188,25.3534367299849,5239055.18469246,0.0,1.0
2024-03-19,28.86,28.86,28.11,28.32,4900396,26.0855680580166,26.0855680580166,25.4076686802095,25.5974805059955,5421596.65626056,0.0,1.0
2024-03-20,28.84,29.38,28.7,29.1,5875924,26.0674907412751,26.5555782932962,25.9409495240844,26.3024958589149,6500880.72695373,0.0,1.0
2024-03-21,28.95,29.0,28.64,28.8,4767555,26.1669159833534,26.2121092752072,25.8867175738598,26.031336107792,5274626.83557377,0.0,1.0
2024-03-22,28.99,29.11,28.89,29.0,4681213,26.2030706168365,26.3115345172856,26.1126840331289,26.2121092752072,5179101.59669615,0.0,1.0
2024-03-25,29.09,29.14,28.8245,29.05,2865484,26.2934572005441,26.3386504923979,26.0534808208004,26.257302567061,3170253.68418555,0.0,1.0
2024-03-26,28.91,29.265,28.91,29.12,4060627,26.1307613498704,26.4516337220324,26.1307613498704,26.3205731756564,4492510.76148159,0.0,1.0
2024-03-27,29.49,29.52,28.92,28.95,3848033,26.6550035353745,26.6821195104868,26.1398000082412,26.1669159833534,4257305.50061267,0.0,1.0
2024-03-28,29.64,29.76,29.5,29.63,4605043,26.790583410936,26.8990473113851,26.6640421937453,26.7815447525652,5094830.24040017,0.0,1.0
2024-04-01,29.68,29.75,29.42,29.71,5400752,26.826738044419,26.8900086530143,26.5917329267792,26.8538540195313,5975169.96269129,0.0,1.0
2024-04-02,29.55,29.9,29.53,29.79,5714757,26.7092354855991,27.0255885285757,26.6911581688576,26.9261632864974,6322572.18448094,0.0,1.0
2024-04-03,29.06,29.47,29.0,29.47,6173230,26.2663412254318,26.636926218633,26.2121092752072,26.636926218633,6829807.86171717,0.0,1.0
2024-04-04,30.64,31.39,30.11,31.08,12605784,27.6944492480121,28.3723486258191,27.2154003543617,28.0921502163256,13946521.135015,0.0,1.0
2024-04-05,31.09,31.57,30.65,30.71,10127616,28.1011888746963,28.5350444764928,27.7034879063828,27.7577198566074,11204777.9488619,0.0,1.0
2024-04-08,31.28,31.485,31.0719,31.14,6327624,28.2729233837408,28.4582158803414,28.0848289030452,28.1463821665501,7000623.03545959,0.0,1.0
2024-04-09,31.28,31.38,30.8925,31.38,4320436,28.2729233837408,28.3633099674484,27.9226753718738,28.3633099674484,4779952.75712161,0.0,1.0
2024-04-10,30.6,31.25,30.515,31.14,5423830,27.658294614529,28.2458074086285,27.5814660183776,28.1463821665501,6000702.51304706,0.0,1.0
2024-04-11,30.0,30.7332,29.95,30.67,5352009,27.1159751122834,27.7786895440276,27.0707818204295,27.7215652231244,5921242.71154339,0.0,1.0
2024-04-12,29.31,30.02,29.27,30.02,3791112,26.4923076847008,27.1340524290249,26.4561530512178,27.1340524290249,4194330.44650051,0.0,1.0
2024-04-15,29.76,29.88,29.36,29.44,5658004,26.8990473113851,27.0075112118342,26.5375009765546,26.6098102435207,6259782.99866151,0.0,1.0
2024-04-16,30.01,30.07,29.585,29.88,5528358,27.1250137706541,27.1792457208787,26.7408707898968,27.0075112118342,6116347.99461336,0.0,1.0
2024-04-17,30.24,30.39,30.065,30.21,5147458,27.3329029131816,27.468482788743,27.1747263916933,27.3057869380693,5694935.89518922,0.0,1.0
2024-04-18,30.36,30.41,29.85,30.35,3371583,27.4413668136308,27.4865601054846,26.9803952367219,27.43232815526,3730180.80969475,0.0,1.0
2024-04-19,30.62,30.815,30.31,30.42,4850813,27.6763719312705,27.8526257695004,27.3961735217769,27.4955987638553,5366740.063649,0.0,1.0
2024-04-22,31.1,31.16,30.68,30.7,4168258,28.1102275330671,28.1644594832916,27.7306038814951,27.7486811982366,4611589.27466909,0.0,1.0
2024-04-23,31.27,31.52,31.03,31.07,5357306,28.26388472537,28.489851184639,28.0469569244718,28.0831115579548,5927103.09455902,0.0,1.0
2024-04-24,31.57,31.71,30.85,30.95,6866601,28.5350444764928,28.6615856936835,27.8842610737981,27.9746476575057,7596925.02840087,0.0,1.0
2024-04-25,31.27,31.82,31.18,31.48,4277708,28.26388472537,28.7610109357619,28.1825368000332,28.453696551156,4732680.25466902,0.0,1.0
2024-04-26,31.08,31.495,31.06,31.27,3322417,28.0921502163256,28.4672545387121,28.074072899584,28.26388472537,3675785.56873837,0.0,1.0
2024-04-29,30.94,31.035,30.78,30.86,3625224,28.2819620421115,28.3688006456668,28.1357075519132,28.2088347970123,3965935.26265924,0.35,1.0
2024-04-30,30.78,31.04,30.7,30.91,6131454,28.1357075519132,28.3733710984855,28.062580306814,28.2545393251993,6707709.54566475,0.0,1.0
2024-05-01,30.74,31.02,30.565,30.67,5616362,28.0991439293636,28.3550892872107,27.9391780807091,28.0351575899018,6144207.39343535,0.0,1.0
2024-05-02,30.85,31.1,30.705,30.8,3534752,28.1996938913749,28.4282165323099,28.0671507596327,28.153989363188,3866960.38687686,0.0,1.0
2024-05-03,30.59,30.9,30.555,30.87,4112423,27.9620303448026,28.2453984195619,27.9300371750717,28.2179757026497,4498922.93294727,0.0,1.0
2024-05-06,30.19,30.71,30.09,30.61,4045845,27.5963941193066,28.0717212124514,27.5049850629326,27.9803121560774,4426087.69906454,0.0,1.0
2024-05-07,30.72,30.76,30.3,30.34,2764119,28.0808621180888,28.1174257406384,27.696944081318,27.7335077038676,3023900.59546289,0.0,1.0
2024-05-08,30.83,30.935,30.68,30.76,4296354,28.1814120801001,28.2773915892928,28.0442984955392,28.1174257406384,4700140.41324538,0.0,1.0
2024-05-09,30.78,30.8675,30.46,30.83,1960264,28.1357075519132,28.2156904762404,27.8431985715164,28.1814120801001,2144496.48400248,0.0,1.0
2024-05-10,31.13,31.19,30.755,30.8,2848718,28.4556392492221,28.5104846830465,28.1128552878197,28.153989363188,3116450.50611275,0.0,1.0
2024-05-13,30.95,31.27,30.74,31.17,2713094,28.2911029477489,28.5836119281457,28.0991439293636,28.4922028717717,2968080.08705371,0.0,1.0
2024-05-14,31.0,31.16,30.87,31.02,2733381,28.3368074759359,28.4830619661343,28.2179757026497,28.3550892872107,2990273.73044611,0.0,1.0
2024-05-15,30.42,31.07,30.365,31.03,2882640,27.8066349489668,28.4007938153977,27.7563599679611,28.3642301928481,3153560.61461361,0.0,1.0
2024-05-16,30.99,31.05,30.4501,30.52,2665106,28.3276665702985,28.3825120041229,27.8341490749354,27.8980440053408,2915582.00655317,0.0,1.0
2024-05-17,30.73,31.05,30.67,31.05,8246233,28.0900030237262,28.3825120041229,28.0351575899018,28.3825120041229,9021242.89114388,0.0,1.0
2024-05-20,30.71,30.865,30.58,30.7,2690510,28.0717212124514,28.213405249831,27.9528894391652,28.062580306814,2943373.56354732,0.0,1.0
2024-05-21,30.79,30.96,30.535,30.8,3108223,28.1448484575506,28.3002438533863,27.9117553637969,28.153989363188,3400344.69591629,0.0,1.0
2024-05-22,30.76,30.78,30.35,30.61,3127927,28.1174257406384,28.1357075519132,27.742648609505,27.9803121560774,3421900.54692452,0.0,1.0
2024-05-23,30.44,30.72,30.2,30.52,2276524,27.8249167602416,28.0808621180888,27.605535024944,27.8980440053408,2490479.70770635,0.0,1.0
2024-05-24,30.28,30.59,30.21,30.47,2423694,27.6786622700432,27.9620303448026,27.6146759305814,27.8523394771538,2651481.26032918,0.0,1.0
2024-05-28,29.73,30.44,29.71,30.2,2831821,27.1759124599863,27.8249167602416,27.1576306487115,27.605535024944,3097965.46680672,0.0,1.0
2024-05-29,29.22,29.62,29.15,29.56,3098123,26.709726272479,27.0753624979749,26.6457399330172,27.0205170641505,3389295.46250262,0.0,1.0
2024-05-30,29.16,29.39,28.95,29.26,3899072,26.6548808386546,26.8651216683147,26.4629218202692,26.7462898950286,4265520.4578937,0.0,1.0
2024-05-31,29.88,29.885,29.12,29.15,6370791,27.3130260445473,27.317596497366,26.618317216105,26.6457399330172,6969540.27611316,0.0,1.0
2024-06-03,29.73,30.18,29.575,30.0,3125880,27.1759124599863,27.5872532136692,27.0342284226066,27.4227169121961,3419661.16268711,0.0,1.0
2024-06-04,30.0,30.08,29.525,29.68,3364529,27.4227169121961,27.4958441572952,26.9885238944196,27.1302079317993,3680739.23248317,0.0,1.0
2024-06-05,29.77,29.935,29.44,29.9,3538128,27.2124760825359,27.363301025553,26.9108261965017,27.3313078558221,3870653.67519413,0.0,1.0
2024-06-06,29.54,29.81,29.36,29.73,2307632,27.0022352528757,27.2490397050855,26.8376989514025,27.1759124599863,2524511.34662047,0.0,1.0
2024-06-07,29.72,29.77,29.4105,29.42,3590355,27.1667715543489,27.2124760825359,26.8838605248714,26.8925443852269,3927789.1517779,0.0,1.0
2024-06-10,29.29,29.7,28.865,29.65,6971074,26.7737126119408,27.1484897430741,26.3852241223513,27.1027852148871,7626239.97722813,0.0,1.0
2024-06-11,29.24,29.315,28.9,29.23,6146976,26.7280080837538,26.7965648760342,26.4172172920822,26.7188671781164,6724690.35764961,0.0,1.0
2024-06-12,28.72,29.27,28.62,29.24,3136945,26.252680990609,26.755430800666,26.161271934235,26.7280080837538,3431766.09018438,0.0,1.0
2024-06-13,28.57,28.77,28.385,28.71,3597916,26.115567406048,26.298385518796,25.9464606517562,26.2435400849716,3936060.76106907,0.0,1.0
2024-06-14,28.34,28.85,28.29,28.5,3821521,25.9053265763879,26.3715127638952,25.8596220482009,26.0515810665863,4180680.94299628,0.0,1.0
2024-06-17,28.7,28.805,28.18,28.28,3961750,26.2343991793342,26.3303786885269,25.7590720861895,25.8504811425635,4334089.15610186,0.0,1.0
2024-06-18,28.67,28.77,28.435,28.55,4192084,26.206976462422,26.298385518796,25.9921651799432,26.0972855947733,4586070.75304301,0.0,1.0
2024-06-20,28.5,28.84,28.475,28.56,4144042,26.0515810665863,26.3623718582578,26.0287288024928,26.1064265004106,4533513.59743311,0.0,1.0
2024-06-21,28.82,29.08,28.53,28.67,6243027,26.344090046983,26.5817535935554,26.0790037834985,26.206976462422,6829768.56741368,0.0,1.0
2024-06-24,29.34,29.52,28.87,28.9,4154909,26.8194171401277,26.9839534416009,26.38979457517,26.4172172920822,4545401.91619614,0.0,1.0
2024-06-25,29.07,29.52,29.07,29.28,3920246,26.572612687918,26.9839534416009,26.572612687918,26.7645717063034,4288684.46465619,0.0,1.0
2024-06-26,28.49,28.7,28.43,28.58,5625396,26.0424401609489,26.2343991793342,25.9875947271245,26.1247083116854,6154090.44043131,0.0,1.0
2024-06-27,28.34,28.585,28.17,28.54,4188033,25.9053265763879,26.1292787645041,25.7499311805521,26.0881446891359,4581639.02585896,0.0,1.0
2024-06-28,28.42,28.48,28.185,28.35,7264862,25.9784538214871,26.0332992553115,25.7636425390082,25.9144674820253,7947639.20357832,0.0,1.0
2024-07-01,28.3,28.88,28.3,28.6,5532716,25.8687629538383,26.3989354808074,25.8687629538383,26.1429901229602,6052700.04906701,0.0,1.0
2024-07-02,28.33,28.44,28.19,28.34,3658517,25.8961856707505,25.9967356327619,25.7682129918269,25.9053265763879,4002357.25553462,0.0,1.0
2024-07-03,28.13,28.4,28.08,28.35,2236545,25.7133675580025,25.9601720102123,25.6676630298155,25.9144674820253,2446743.3411078,0.0,1.0
2024-07-05,28.24,28.31,27.98,28.04,4825601,25.8139175200139,25.8779038594757,25.5762539734415,25.6310994072659,5279127.90200651,0.0,1.0
2024-07-08,28.4,28.67,28.31,28.5,4549540,25.9601720102123,26.206976462422,25.8779038594757,26.0515810665863,4977121.72127258,0.0,1.0
2024-07-09,28.74,28.9,28.33,28.37,5227846,26.2709628018838,26.4172172920822,25.8961856707505,25.9327492933001,5719177.29749997,0.0,1.0
2024-07-10,28.81,29.02,28.685,28.8,5967055,26.3349491413456,26.526908159731,26.2206878208781,26.3258082357082,6527859.75121181,0.0,1.0
2024-07-11,28.38,28.49,27.46,28.01,13584668,25.9418901989375,26.0424401609489,25.1009268802968,25.6036766903537,14861402.7306225,0.0,1.0
2024-07-12,28.35,28.63,28.215,28.35,5285538,25.9144674820253,26.1704128398724,25.7910652559204,25.9144674820253,5782291.39394568,0.0,1.0
2024-07-15,28.6,28.7,28.22,28.36,4524272,26.1429901229602,26.2343991793342,25.7956357087391,25.9236083876627,4949478.94603529,0.0,1.0
2024-07-16,28.99,29.045,28.495,28.6,3834415,26.4994854428188,26.5497604238245,26.0470106137676,26.1429901229602,4194786.76632657,0.0,1.0
2024-07-17,30.12,30.15,29.12,29.14,5186251,27.5324077798448,27.559830496757,26.618317216105,26.6365990273798,5673673.05355524,0.0,1.0
2024-07-18,30.09,30.66,29.83,29.97,3488975,27.5049850629326,28.0260166842644,27.2673215163603,27.3952941952839,3816881.10390875,0.0,1.0
2024-07-19,29.63,30.22,29.475,30.22,3385918,27.0845034036123,27.6238168362188,26.9428193662326,27.6238168362188,3704138.44569953,0.0,1.0
2024-07-22,29.66,29.745,29.41,29.64,2793934,27.1119261205245,27.1896238184424,26.8834034795895,27.0936443092497,3056517.71370336,0.0,1.0
2024-07-23,29.27,29.62,28.91,29.56,2887482,26.755430800666,27.0753624979749,26.4263581977196,27.0205170641505,3158857.68275113,0.0,1.0
2024-07-24,29.86,29.91,29.15,29.3,3717547,27.2947442332725,27.3404487614595,26.6457399330172,26.7828535175782,4066935.10191178,0.0,1.0
2024-07-25,29.53,30.45,29.375,29.98,4406567,26.9930943472383,27.834057665879,26.8514103098586,27.4044351009213,4820711.61742571,0.0,1.0
2024-07-26,29.94,29.98,29.435,29.5,3518765,27.3678714783717,27.4044351009213,26.906255743683,26.9656716303261,3849470.87256155,0.0,1.0
2024-07-29,30.16,30.37,29.63,29.96,2706471,27.5689714023944,27.7609304207798,27.0845034036123,27.3861532896465,2960834.63429145,0.0,1.0
2024-07-30,30.38,30.55,29.96,29.98,3773975,27.7700713264172,27.925466722253,27.3861532896465,27.4044351009213,4128666.40320553,0.0,1.0
2024-07-31,30.32,30.62,30.02,30.3,4645968,27.7152258925928,27.9894530617148,27.4409987234709,27.696944081318,5082612.36281852,0.0,1.0
2024-08-01,30.25,30.3555,29.695,30.02,3487688,27.97117125044,28.0687235997597,27.457981166341,27.7584978822548,3771832.11440745,0.35,1.0
2024-08-02,30.9,30.96,30.31,30.58,3767504,28.5722046822676,28.6276846913594,28.0266512595318,28.2763113004448,4074444.8982703,0.0,1.0
2024-08-05,30.01,31.37,29.88,30.85,4565855,27.7492512140729,29.0067980868199,27.6290445277073,28.5259713413578,4937838.05166283,0.0,1.0
2024-08-06,29.93,30.46,29.91,30.15,3181435,27.6752778686171,28.1653512822612,27.6567845322532,27.8787045686203,3440628.49168271,0.0,1.0
2024-08-07,29.78,30.41,29.75,29.99,3630134,27.5365778458877,28.1191179413514,27.5088378413418,27.7307578777089,3925883.27878021,0.0,1.0
2024-08-08,30.3,30.43,29.5886,29.63,3058127,28.0174045913498,28.1376112777153,27.3595966168849,27.3978778231582,3307274.51209412,0.0,1.0
2024-08-09,30.15,30.27,29.87,30.22,2135989,27.8787045686203,27.9896645868039,27.6197978595254,27.9434312458941,2310009.35468456,0.0,1.0
2024-08-12,29.83,30.46,29.75,30.3,6488497,27.5828111867975,28.1653512822612,27.5088378413418,28.0174045913498,7017118.89332888,0.0,1.0
2024-08-13,30.36,30.53,29.93,29.96,4637053,28.0728846004416,28.230077959535,27.6752778686171,27.703017873163,5014836.59708363,0.0,1.0
2024-08-14,30.82,31.06,30.375,30.4,6505762,28.4982313368119,28.720151373179,28.0867546027145,28.1098712731694,7035790.48363606,0.0,1.0
2024-08-15,30.17,30.9199,30.06,30.8,6634971,27.8971979049843,28.5906055519497,27.7954845549827,28.479738000448,7175526.22137132,0.0,1.0
2024-08-16,30.42,30.49,29.965,30.15,3694206,28.1283646095334,28.1930912868071,27.707641207254,27.8787045686203,3995175.26454106,0.0,1.0
2024-08-19,31.09,31.215,30.48,30.49,3482096,28.7478913777249,28.8634747299995,28.1838446186251,28.1930912868071,3765784.53068329,0.0,1.0
2024-08-20,30.77,31.13,30.74,31.0,5456843,28.4519979959021,28.7848780504528,28.4242579913562,28.6646713640873,5901415.399164,0.0,1.0
2024-08-21,30.74,31.0,30.61,30.85,4076021,28.4242579913562,28.6646713640873,28.3040513049907,28.5259713413578,4408096.97048566,0.0,1.0
2024-08-22,30.48,30.82,30.16,30.82,8340842,28.1838446186251,28.4982313368119,27.8879512368023,28.4982313368119,9020375.59460552,0.0,1.0
2024-08-23,30.63,30.74,30.46,30.66,5976300,28.3225446413546,28.4242579913562,28.1653512822612,28.3502846459005,6463192.88460816,0.0,1.0
2024-08-26,31.04,31.095,30.605,30.72,4631073,28.7016580368151,28.7525147118159,28.2994279708997,28.4057646549923,5008369.40275772,0.0,1.0
2024-08-27,31.27,31.31,30.88,31.11,4328762,28.9143314050003,28.9513180777281,28.5537113459037,28.7663847140889,4681428.93722908,0.0,1.0
2024-08-28,31.54,31.72,31.02,31.02,2998152,29.1639914459133,29.3304314731886,28.6831647004512,28.6831647004512,3242413.31147595,0.0,1.0
2024-08-29,31.04,31.73,30.94,31.58,2860442,28.7016580368151,29.3396781413706,28.6091913549955,29.2009781186411,3093483.99197402,0.0,1.0
2024-08-30,31.2,31.27,31.01,31.09,5061766,28.8496047277265,28.9143314050003,28.6739180322692,28.7478913777249,5474151.22981636,0.0,1.0
2024-09-03,31.92,32.27,31.235,31.3,5793967,29.5153648368279,29.8389982231966,28.8819680663634,28.9420714095462,6266005.10149331,0.0,1.0
2024-09-04,32.41,32.505,32.01,32.01,4606537,29.9684515777441,30.0562949254728,29.5985848504656,29.5985848504656,4981834.43955026,0.0,1.0
2024-09-05,32.53,32.805,32.39,32.57,4180791,30.0794115959277,30.3336949709317,29.9499582413802,30.1163982686555,4521402.64766391,0.0,1.0
2024-09-06,32.74,32.855,32.5,32.5,4177795,30.2735916277489,30.3799283118415,30.0516715913818,30.0516715913818,4518162.56167722,0.0,1.0
2024-09-09,32.83,33.02,32.4,32.74,4487157,30.3568116413866,30.5324983368439,29.9592049095622,30.2735916277489,4852728.47656906,0.0,1.0
2024-09-10,32.79,33.24,32.72,32.94,3422275,30.3198249686587,30.7359250368471,30.255098291385,30.4585249913882,3701089.87654107,0.0,1.0
2024-09-11,31.47,32.86,31.215,32.64,9431879,29.0992647686395,30.3845516459325,28.8634747299995,30.1811249459293,10200300.0587797,0.0,1.0
2024-09-12,31.75,31.87,31.4,31.4,3827401,29.3581714777345,29.4691314959181,29.0345380913658,29.0345380913658,4139221.74417987,0.0,1.0
2024-09-13,32.05,32.07,31.63,31.72,4352301,29.6355715231934,29.6540648595574,29.247211459551,29.3304314731886,4706885.67422536,0.0,1.0
2024-09-16,32.6,32.95,32.27,32.28,4280891,30.1441382732014,30.4677716595702,29.8389982231966,29.8482448913786,4629657.85703247,0.0,1.0
2024-09-17,32.56,32.95,32.48,32.58,3093823,30.1071516004736,30.4677716595702,30.0331782550179,30.1256449368375,3345878.68745496,0.0,1.0
2024-09-18,32.73,33.04,32.31,32.44,3520196,30.264344959567,30.5509916732078,29.8759848959245,29.99619158229,3806988.56142196,0.0,1.0
2024-09-19,32.39,32.74,32.21,32.74,3698078,29.9499582413802,30.2735916277489,29.7835182141049,30.2735916277489,3999362.71879356,0.0,1.0
2024-09-20,32.3,32.75,32.3,32.72,20169435,29.8667382277425,30.2828382959309,29.8667382277425,30.255098291385,21812651.4362677,0.0,1.0
2024-09-23,32.31,32.4,32.09,32.2,4975258,29.8759848959245,29.9592049095622,29.6725581959213,29.7742715459229,5380595.36915647,0.0,1.0
2024-09-24,32.32,32.58,32.215,32.29,3514045,29.8852315641065,30.1256449368375,29.7881415481958,29.8574915595606,3800336.4356195,0.0,1.0
2024-09-25,32.29,32.59,32.1,32.38,2848751,29.8574915595606,30.1348916050195,29.6818048641033,29.9407115731982,3080840.51891979,0.0,1.0
2024-09-26,32.49,32.52,32.17,32.29,3002587,30.0424249231998,30.0701649277457,29.746531541377,29.8574915595606,3247209.63368924,0.0,1.0
2024-09-27,32.47,32.83,32.43,32.56,2687980,30.0239315868359,30.3568116413866,29.9869449141081,30.1071516004736,2906971.40537942,0.0,1.0
2024-09-30,32.52,32.61,32.22,32.55,3776285,30.0701649277457,30.1533849413834,29.7927648822868,30.0979049322916,4083941.29181141,0.0,1.0
2024-10-01,32.72,32.895,32.4,32.68,5993371,30.255098291385,30.4169149845694,29.9592049095622,30.2181116186571,6481654.66961446,0.0,1.0
2024-10-02,30.08,30.61,29.38,30.09,20128667,27.8139778913466,28.3040513049907,27.1667111186091,27.8232245595286,21768562.0419067,0.0,1.0
2024-10-03,29.35,29.98,29.25,29.91,8150781,27.1389711140633,27.721511209527,27.0465044322436,27.6567845322532,8814830.20651562,0.0,1.0
2024-10-04,29.51,29.62,29.135,29.23,5341172,27.2869178049747,27.3886311549763,26.940167748151,27.0280110958797,5776320.61072374,0.0,1.0
2024-10-07,29.1,29.755,29.05,29.61,4410978,26.9078044095142,27.5134611754328,26.8615710686043,27.3793844867943,4770343.12597478,0.0,1.0
2024-10-08,29.2,29.34,29.01,29.21,3568626,27.0002710913338,27.1297244458813,26.8245843958765,27.0095177595158,3859364.18369688,0.0,1.0
2024-10-09,29.31,29.505,29.15,29.26,4233862,27.1019844413354,27.2822944708837,26.954037750424,27.0557511004256,4578797.37510046,0.0,1.0
2024-10-10,29.44,29.8,29.235,29.58,4119550,27.2221911277009,27.5550711822516,27.0326344299707,27.3516444822484,4455172.30523695,0.0,1.0
2024-10-11,29.37,29.66,29.29,29.57,2714547,27.1574644504272,27.4256178277041,27.0834911049715,27.3423978140665,2935702.83542232,0.0,1.0
2024-10-14,29.45,29.475,29.14,29.37,2587778,27.2314377958829,27.2545544663378,26.944791082242,27.1574644504272,2798605.88600732,0.0,1.0
2024-10-15,29.58,30.11,29.46,29.58,4562472,27.3516444822484,27.8417178958925,27.2406844640649,27.3516444822484,4934179.43654502,0.0,1.0
2024-10-16,29.72,29.895,29.46,29.54,5139569,27.4810978367959,27.6429145299803,27.2406844640649,27.3146578095206,5558292.88870249,0.0,1.0
2024-10-17,30.31,30.47,29.77,29.87,6727430,28.0266512595318,28.1745979504432,27.5273311777057,27.6197978595254,7275517.91370905,0.0,1.0
2024-10-18,30.32,30.38,30.06,30.27,5561849,28.0358979277137,28.0913779368055,27.7954845549827,27.9896645868039,6014976.30340931,0.0,1.0
2024-10-21,29.51,30.36,29.365,30.35,5261751,27.2869178049747,28.0728846004416,27.1528411163362,28.0636379322596,5690429.1323695,0.0,1.0
2024-10-22,29.48,29.595,29.31,29.57,3713979,27.2591778004288,27.3655144845214,27.1019844413354,27.3423978140665,4016559.18317088,0.0,1.0
2024-10-23,29.45,29.54,29.24,29.38,2612266,27.2314377958829,27.3146578095206,27.0372577640617,27.1667111186091,2825088.93862487,0.0,1.0
2024-10-24,29.35,29.62,29.28,29.54,2695505,27.1389711140633,27.3886311549763,27.0742444367895,27.3146578095206,2915109.47181796,0.0,1.0
2024-10-25,29.43,29.51,29.28,29.45,2474903,27.212944459519,27.2869178049747,27.0742444367895,27.2314377958829,2676534.88942914,0.0,1.0
2024-10-28,29.76,29.905,29.5,29.56,2426905,27.5180845095238,27.6521611981622,27.2776711367927,27.3331511458845,2624626.46246339,0.0,1.0
2024-10-29,29.43,29.855,29.415,29.59,3171723,27.212944459519,27.6059278572524,27.199074457246,27.3608911504304,3430125.24899152,0.0,1.0
2024-10-30,29.43,29.45,29.1629,29.38,4141606,27.212944459519,27.2314377958829,26.9659659523787,27.1667111186091,4479025.2212992,0.0,1.0
2024-10-31,28.94,29.36,28.93,29.15,3818088,27.0834911049715,27.4765479903926,27.0741326076995,27.2800195476821,4079808.85077689,0.35,1.0
2024-11-01,28.97,29.205,28.895,29.1,3411269,27.1115665967873,27.3314912826777,27.0413778672478,27.2332270613224,3645103.37597794,0.0,1.0
2024-11-04,28.77,29.14,28.755,28.97,3061758,26.9243966513486,27.2706610504101,26.9103589054407,27.1115665967873,3271634.22826739,0.0,1.0
2024-11-05,29.08,29.15,28.52,28.69,3403167,27.2145100667785,27.2800195476821,26.6904342195503,26.8495286731732,3636446.00314919,0.0,1.0
2024-11-06,28.9,29.46,28.83,29.43,5172750,27.0460571158837,27.5701329631119,26.9805476349802,27.5420574712962,5527329.70870662,0.0,1.0
2024-11-07,28.31,28.9,28.05,28.87,5644806,26.4939057768398,27.0460571158837,26.2505848477695,27.017981624068,6031744.02468421,0.0,1.0
2024-11-08,28.44,28.57,28.07,28.32,2912183,26.6155662413749,26.73722670591,26.2693018423134,26.5032642741117,3111806.21779331,0.0,1.0
2024-11-11,27.74,28.51,27.71,28.48,6425346,25.9604714323396,26.6810757222784,25.9323959405238,26.6530002304626,6865788.18510835,0.0,1.0
2024-11-12,27.68,27.99,27.47,27.94,6136928,25.904320448708,26.1944338641379,25.7077920059975,26.1476413777783,6557599.81723328,0.0,1.0
2024-11-13,27.64,27.79,27.53,27.67,3318790,25.8668864596203,26.0072639186993,25.7639429896291,25.8949619514361,3546285.16049653,0.0,1.0
2024-11-14,27.45,27.945,27.43,27.59,5639397,25.6890750114536,26.1523206264142,25.6703580169097,25.8200939732606,6025964.25059995,0.0,1.0
2024-11-15,26.7,27.51,26.21,27.51,10674028,24.9871877160587,25.7452259950852,24.528621349734,25.7452259950852,11405707.2303835,0.0,1.0
2024-11-18,26.61,27.03,26.56,26.86,5861379,24.9029612406113,25.2960181260325,24.8561687542516,25.1369236724096,6263162.58869828,0.0,1.0
2024-11-19,26.48,26.73,26.36,26.5,5088654,24.7813007760762,25.0152632078745,24.668998808813,24.80001777062,5437469.12793557,0.0,1.0
2024-11-20,27.12,27.16,26.44,26.5,6515595,25.3802446014798,25.4176785905676,24.7438667869885,24.80001777062,6962223.53939399,0.0,1.0
2024-11-21,27.17,27.5,26.95,27.19,4379662,25.4270370878395,25.7358674978133,25.221150147857,25.4457540823834,4679877.4127289,0.0,1.0
2024-11-22,27.42,27.52,27.19,27.34,4677170,25.6609995196378,25.7545844923571,25.4457540823834,25.5861315414623,4997778.87848268,0.0,1.0
2024-11-25,27.45,27.97,27.45,27.47,8288811,25.6890750114536,26.1757168695941,25.6890750114536,25.7077920059975,8856989.27846003,0.0,1.0
2024-11-26,27.49,27.75,27.39,27.54,5294392,25.7265090005413,25.9698299296116,25.632924027822,25.773301486901,5657309.97847153,0.0,1.0
2024-11-27,27.45,27.69,27.395,27.6,4042364,25.6890750114536,25.91367894598,25.637603276458,25.8294524705326,4319458.43711876,0.0,1.0
2024-11-29,27.55,27.75,27.33,27.38,4236925,25.7826599841729,25.9698299296116,25.5767730441904,25.6235655305501,4527356.1308901,0.0,1.0
2024-12-02,27.82,27.96,27.41,27.56,6903994,26.0353394105151,26.1663583723221,25.6516410223659,25.7920184814448,7377246.36700636,0.0,1.0
2024-12-03,27.71,28.06,27.675,27.82,4250762,25.9323959405238,26.2599433450415,25.8996412000721,26.0353394105151,4542141.62432771,0.0,1.0
2024-12-04,27.32,27.56,27.25,27.41,3365500,25.5674145469185,25.7920184814448,25.501905066015,25.6516410223659,3596197.01989311,0.0,1.0
2024-12-05,27.82,28.69,27.28,27.35,4799411,26.0353394105151,26.8495286731732,25.5299805578308,25.5954900387343,5128399.20827283,0.0,1.0
2024-12-06,27.24,27.97,27.16,27.89,4987601,25.492546568743,26.1757168695941,25.4176785905676,26.1008488914186,5329489.18514809,0.0,1.0
2024-12-09,27.74,28.045,27.21,27.33,6712220,25.9604714323396,26.2459055991336,25.4644710769272,25.5767730441904,7172326.71545594,0.0,1.0
2024-12-10,27.84,28.04,27.43,27.65,5023684,26.0540564050589,26.2412263504976,25.6703580169097,25.8762449568922,5368045.58897184,0.0,1.0
2024-12-11,27.73,28.065,27.59,27.9,4835265,25.9511129350677,26.2646225936774,25.8200939732606,26.1102073886905,5166710.91469127,0.0,1.0
2024-12-12,28.07,28.22,27.7,28.05,4739324,26.2693018423134,26.4096793013924,25.9230374432519,26.2505848477695,5064193.38734449,0.0,1.0
2024-12-13,28.2,28.21,27.79,28.05,3510709,26.3909623068485,26.4003208041204,26.0072639186993,26.2505848477695,3751359.75145207,0.0,1.0
2024-12-16,27.9,28.34,27.865,28.2,5301209,26.1102073886905,26.5219812686556,26.0774526482388,26.3909623068485,5664594.26760676,0.0,1.0
2024-12-17,27.88,27.965,27.39,27.42,6178562,26.0914903941467,26.1710376209581,25.632924027822,25.6609995196378,6602087.72890352,0.0,1.0
2024-12-18,27.37,27.75,27.25,27.51,6706641,25.6142070332781,25.9698299296116,25.501905066015,25.7452259950852,7166365.28827603,0.0,1.0
2024-12-19,26.81,27.2,26.345,26.95,8407713,25.0901311860499,25.4551125796553,24.6549610629051,25.221150147857,8984041.72774227,0.0,1.0
2024-12-20,27.11,27.24,26.72,26.72,14579910,25.3708861042079,25.492546568743,25.0059047106026,25.0059047106026,15579328.1510354,0.0,1.0
2024-12-23,27.53,27.55,26.92,27.0,4891126,25.7639429896291,25.7826599841729,25.1930746560412,25.2679426342167,5226401.05337147,0.0,1.0
2024-12-24,27.64,27.64,27.33,27.5,2123479,25.8668864596203,25.8668864596203,25.5767730441904,25.7358674978133,2269038.43458791,0.0,1.0
2024-12-26,27.55,27.8,27.41,27.48,3286531,25.7826599841729,26.0166224159712,25.6516410223659,25.7171505032694,3511814.8827771,0.0,1.0
2024-12-27,27.66,27.735,27.31,27.31,3515701,25.8856034541642,25.9557921837037,25.5580560496465,25.5580560496465,3756693.94117819,0.0,1.0
2024-12-30,27.54,27.67,27.31,27.6,4551540,25.773301486901,25.8949619514361,25.5580560496465,25.8294524705326,4863537.24080353,0.0,1.0
2024-12-31,27.75,27.8599,27.44,27.47,2627329,25.9698299296116,26.0726798146301,25.6797165141817,25.7077920059975,2807426.15364098,0.0,1.0
2025-01-02,27.67,28.1,27.585,27.82,5543994,25.8949619514361,26.2973773341292,25.8154147246247,26.0353394105151,5924021.60187351,0.0,1.0
2025-01-03,27.65,27.805,27.37,27.62,4491674,25.8762449568922,26.0213016646072,25.6142070332781,25.8481694650764,4799567.56889954,0.0,1.0
2025-01-06,26.89,27.65,26.825,27.53,4625880,25.1649991642254,25.8762449568922,25.1041689319578,25.7639429896291,4942973.07097999,0.0,1.0
2025-01-07,26.63,27.14,26.5,26.96,4588992,24.9216782351552,25.3989615960237,24.80001777062,25.2305086451289,4903556.48632099,0.0,1.0
2025-01-08,26.6,26.67,26.26,26.57,5578911,24.8936027433394,24.9591122242429,24.5754138360937,24.8655272515236,5961332.07917066,0.0,1.0
2025-01-10,25.94,26.535,25.91,26.35,5528953,24.2759419233919,24.8327725110718,24.2478664315761,24.6596403115411,5907949.5770997,0.0,1.0
2025-01-13,26.27,26.445,25.85,26.08,5660527,24.5847723333656,24.7485460356244,24.1917154479445,24.4069608851989,6048542.66184059,0.0,1.0
2025-01-14,26.05,26.35,26.0,26.22,4303142,24.3788853933831,24.6596403115411,24.3320929070234,24.5379798470059,4598112.14873775,0.0,1.0
2025-01-15,25.51,26.205,25.43,26.05,4659788,23.8735265406988,24.5239421010981,23.7986585625233,24.3788853933831,4979205.38372713,0.0,1.0
2025-01-16,25.79,25.82,25.35,25.42,4999593,24.1355644643129,24.1636399561287,23.7237905843479,23.7893000652514,5342303.20822417,0.0,1.0
2025-01-17,25.82,25.96,25.675,25.78,9681154,24.1636399561287,24.2946589179357,24.0279417456857,24.1262059670409,10344774.0793125,0.0,1.0
2025-01-21,25.7,26.09,25.57,25.83,6584962,24.0513379888655,24.4163193824708,23.9296775243304,24.1729984534006,7036345.4822491,0.0,1.0
2025-01-22,25.31,25.69,25.135,25.69,5975804,23.6863565952601,24.0419794915936,23.5225828930013,24.0419794915936,6385431.15027941,0.0,1.0
2025-01-23,25.34,25.425,25.055,25.37,4793906,23.7144320870759,23.7939793138873,23.4477149148259,23.7425075788917,5122516.85361691,0.0,1.0
2025-01-24,25.78,25.895,25.31,25.36,6391484,24.1262059670409,24.2338286856682,23.6863565952601,23.7331490816198,6829605.02555179,0.0,1.0
2025-01-27,26.21,26.78,25.8,25.8,7426057,24.8561687542516,25.3967264112499,24.4673465799196,24.4673465799196,7830529.1492965,0.35,1.0
2025-01-28,25.61,26.17,25.46,26.06,4461494,24.2871606942535,24.8182348835851,24.144908679254,24.7139167392521,4704496.45301826,0.0,1.0
2025-01-29,25.9,26.08,25.64,25.64,4910469,24.5621812565859,24.7328836745854,24.3156110972534,24.3156110972534,5177925.59917286,0.0,1.0
2025-01-30,26.29,26.405,25.85,26.05,5309523,24.9320364955847,25.041096373751,24.5147639182528,24.7044332715855,5598714.71769745,0.0,1.0
2025-01-31,25.89,26.26,25.805,26.04,5292410,24.5526977889193,24.9035860925848,24.4720883137529,24.6949498039188,5580669.63060319,0.0,1.0
2025-02-03,25.46,25.87,25.23,25.72,4019700,24.144908679254,24.533730853586,23.9267889229214,24.3914788385865,4238639.43158894,0.0,1.0
2025-02-04,25.03,25.44,24.85,25.39,5379995,23.7371195695887,24.1259417439207,23.5664171515892,24.0785244055875,5673025.08862634,0.0,1.0
2025-02-05,25.11,25.275,24.89,25.13,3797664,23.8129873109217,23.9694645274212,23.6043510222558,23.831954246255,4004509.88340568,0.0,1.0
2025-02-06,25.01,25.51,24.88,25.49,6038387,23.7181526342554,24.1923260175872,23.5948675545891,24.1733590822539,6367277.4688146,0.0,1.0
2025-02-07,24.82,25.16,24.64,25.02,6632326,23.5379667485893,23.8604046492549,23.3672643305899,23.727636101922,6993566.31259859,0.0,1.0
2025-02-10,24.53,24.8,24.35,24.78,4566148,23.2629461862569,23.518999813256,23.0922437682574,23.5000328779228,4814850.60160484,0.0,1.0
2025-02-11,24.91,24.99,24.18,24.46,6990683,23.623317957589,23.6991856989221,22.9310248179246,23.1965619125904,7371441.80350238,0.0,1.0
2025-02-12,24.76,25.205,24.43,24.57,8089332,23.4810659425895,23.9030802537548,23.1681115095905,23.3008800569234,8529930.4899406,0.0,1.0
2025-02-13,24.98,25.07,24.61,24.76,4814862,23.6897022312555,23.7750534402552,23.33881392759,23.4810659425895,5077111.21000552,0.0,1.0
2025-02-14,25.28,25.47,25.045,25.1,6372621,23.9742062612545,24.1543921469206,23.7513447710886,23.8035038432551,6719716.06168913,0.0,1.0
2025-02-18,23.9,24.09,23.06,23.6,14008334,22.6654877232588,22.8456736089249,21.8688764392615,22.3809836932598,14771320.462539,0.0,1.0
2025-02-19,24.29,24.3,23.73,23.96,5358456,23.0353429622576,23.0448264299243,22.504268772926,22.7223885292587,5650312.93231693,0.0,1.0
2025-02-20,24.84,24.86,24.21,24.21,4103925,23.5569336839226,23.5759006192559,22.9594752209245,22.9594752209245,4327451.88180303,0.0,1.0
2025-02-21,25.79,26.1,24.83,24.87,7591853,24.457863112253,24.7518506099187,23.5474502162559,23.5853840869225,8005355.49534212,0.0,1.0
2025-02-24,25.82,26.33,25.3,25.31,6523144,24.4863135152529,24.9699703662513,23.9931731965878,24.0026566642544,6878437.53920262,0.0,1.0
2025-02-25,26.1,26.34,25.825,25.87,5040126,24.7518506099187,24.9794538339179,24.4910552490862,24.533730853586,5314644.57640535,0.0,1.0
2025-02-26,25.36,25.91,25.1,25.85,5253836,24.0500740025876,24.5716647242526,23.8035038432551,24.5147639182528,5539994.63559508,0.0,1.0
2025-02-27,25.57,25.58,25.03,25.1,3876158,24.249226823587,24.2587102912536,23.7371195695887,23.8035038432551,4087279.18547874,0.0,1.0
2025-02-28,25.54,26.07,25.43,25.83,5846620,24.2207764205871,24.7234002069187,24.1164582762541,24.4957969829195,6165065.57044469,0.0,1.0
2025-03-03,26.05,26.08,25.43,25.62,5844825,24.7044332715855,24.7328836745854,24.1164582762541,24.2966441619201,6163172.80288002,0.0,1.0
2025-03-04,25.47,26.68,25.44,26.12,5606466,24.1543921469206,25.3018917345835,24.1259417439207,24.7708175452519,5911831.19622428,0.0,1.0
2025-03-05,25.39,25.79,25.17,25.44,4618224,24.0785244055875,24.457863112253,23.8698881169216,24.1259417439207,4869763.00477907,0.0,1.0
2025-03-06,25.98,26.06,25.49,25.64,4091704,24.638048997919,24.7139167392521,24.1733590822539,24.3156110972534,4314565.24536414,0.0,1.0
2025-03-07,27.23,27.855,25.99,25.99,10894493,25.8234824562485,26.4161991854132,24.6475324655857,24.6475324655857,11487879.0996765,0.0,1.0
2025-03-10,27.62,28.52,27.47,27.64,10110805,26.1933376952472,27.0468497852444,26.0510856802477,26.2123046305805,10661506.2711413,0.0,1.0
2025-03-11,26.71,27.74,26.665,27.74,5330992,25.3303421375834,26.3071393072469,25.2876665330836,26.3071393072469,5621353.06134418,0.0,1.0
2025-03-12,25.91,26.525,25.7725,26.35,6361423,24.5716647242526,25.1548979857507,24.4412670438363,24.9889373015845,6707908.14459208,0.0,1.0
2025-03-13,25.81,26.4,25.72,26.015,4018196,24.4768300475862,25.0363546399177,24.3914788385865,24.6712411347523,4237053.51380774,0.0,1.0
2025-03-14,25.65,25.9,25.51,25.65,4037389,24.3250945649201,24.5621812565859,24.1923260175872,24.3250945649201,4257291.89145046,0.0,1.0
2025-03-17,26.07,26.3,25.56,25.7,4374247,24.7234002069187,24.9415199632514,24.2397433559203,24.3725119032532,4612497.40470922,0.0,1.0
2025-03-18,26.0,26.4,25.96,26.18,4426933,24.6570159332523,25.0363546399177,24.6190820625858,24.8277183512517,4668053.03251544,0.0,1.0
2025-03-19,25.9,26.03,25.73,25.85,4623431,24.5621812565859,24.6854663362522,24.4009623062531,24.5147639182528,4875253.61241653,0.0,1.0
2025-03-20,25.9,26.02,25.665,25.925,6269334,24.5621812565859,24.6759828685856,24.33931976642,24.5858899257525,6610803.3689582,0.0,1.0
2025-03-21,25.68,26.27,25.52,25.87,21562786,24.35354496792,24.9130695602515,24.2018094852538,24.533730853586,22737237.8522063,0.0,1.0
2025-03-24,25.73,25.845,25.47,25.64,5538599,24.4009623062531,24.5100221844194,24.1543921469206,24.3156110972534,5840267.71081402,0.0,1.0
2025-03-25,25.35,25.74,25.2,25.74,4627599,24.040590534921,24.4104457739198,23.8983385199215,24.4104457739198,4879648.62924635,0.0,1.0
2025-03-26,25.92,26.055,25.35,25.35,5376830,24.5811481919192,24.7091750054188,24.040590534921,24.040590534921,5669687.7018062,0.0,1.0
2025-03-27,26.46,26.57,26.01,26.19,4507958,25.0932554459175,25.1975735902505,24.6664994009189,24.8372018189184,4753491.18957804,0.0,1.0
2025-03-28,26.55,26.77,26.37,26.72,5048276,25.1786066549172,25.3872429435832,25.0079042369178,25.3398256052501,5323238.4792756,0.0,1.0
2025-03-31,26.67,27.08,26.54,26.71,7741897,25.2924082669169,25.6812304412489,25.1691231872506,25.3303421375834,8163571.88334953,0.0,1.0
2025-04-01,26.6,26.88,26.265,26.88,5862301,25.2260239932504,25.4915610879162,24.9083278264181,25.4915610879162,6181600.66135366,0.0,1.0
2025-04-02,26.38,26.74,26.035,26.7,8200725,25.0173877045844,25.3587925405833,24.6902080700855,25.3208586699168,8647390.68901094,0.0,1.0
2025-04-03,26.78,27.65,26.2,27.0,11473418,25.3967264112499,26.2217880982472,24.846685286585,25.6053626999158,12098336.1817803,0.0,1.0
2025-04-04,26.68,27.68,26.53,26.7,11257602,25.3018917345835,26.2502385012471,25.159639719584,25.3208586699168,11870765.4159103,0.0,1.0
2025-04-07,25.99,26.94,25.96,26.34,9648028,24.6475324655857,25.548461893916,24.6190820625858,24.9794538339179,10173523.3768376,0.0,1.0
2025-04-08,24.99,26.25,24.85,26.19,7551198,23.6991856989221,24.8941026249182,23.5664171515892,24.8372018189184,7962486.15531895,0.0,1.0
2025-04-09,25.69,25.91,24.51,24.72,6987771,24.3630284355866,24.5716647242526,23.2439792509236,23.443132071923,7368371.19673451,0.0,1.0
2025-04-10,25.48,26.09,25.12,25.6,6897848,24.1638756145873,24.742367142252,23.8224707785884,24.2776772265869,7273550.39577751,0.0,1.0
2025-04-11,25.98,26.075,25.31,25.46,7995380,24.638048997919,24.7281419407521,24.0026566642544,24.144908679254,8430861.24301257,0.0,1.0
2025-04-14,26.19,26.335,25.77,26.0,4698764,24.8372018189184,24.9747121000846,24.4388961769197,24.6570159332523,4954689.74553588,0.0,1.0
2025-04-15,25.55,26.29,25.495,26.14,4372743,24.2302598882537,24.9320364955847,24.1781008160872,24.7897844805852,4610911.48692801,0.0,1.0
2025-04-16,24.9,25.7545,24.82,25.74,4362611,23.6138344899224,24.4241968020364,23.5379667485893,24.4104457739198,4600227.63123707,0.0,1.0
2025-04-17,25.33,25.4,24.865,24.88,4787919,24.0216235995877,24.0880078732542,23.5806423530892,23.5948675545891,5048700.71613651,0.0,1.0
2025-04-21,25.39,25.445,25.15,25.2,4696548,24.0785244055875,24.130683477754,23.8509211815883,23.8983385199215,4952353.04752847,0.0,1.0
2025-04-22,25.48,25.775,25.235,25.41,4472114,24.1638756145873,24.443637910753,23.9315306567547,24.0974913409208,4715694.88841478,0.0,1.0
2025-04-23,25.22,25.58,25.025,25.51,4535814,23.9173054552547,24.2587102912536,23.7323778357553,24.1923260175872,4782864.41146185,0.0,1.0
2025-04-24,24.92,25.27,24.81,25.26,4307470,23.6328014252557,23.9647227935879,23.5284832809227,23.9552393259213,4542083.28790367,0.0,1.0
2025-04-25,24.45,25.12,24.24,24.98,6447573,23.1870784449238,23.8224707785884,22.9879256239244,23.6897022312555,6798750.44303013,0.0,1.0
2025-04-28,24.08,24.32,24.02,24.19,5937405,23.1681115095905,23.3990229199851,23.1103836569919,23.2739459060214,6171099.11357324,0.35,1.0
2025-04-29,24.34,24.385,23.82,24.01,5255395,23.418265537518,23.461561426967,22.9179574816631,23.1007623482254,5462245.44661805,0.0,1.0
2025-04-30,24.71,24.8,24.33,24.58,6130285,23.7742539618763,23.8608457407743,23.4086442287516,23.6491769479126,6371570.80061935,0.0,1.0
2025-05-01,24.18,24.635,24.16,24.43,4385954,23.2643245972549,23.702094146128,23.2450819797221,23.504857316416,4558583.56328615,0.0,1.0
2025-05-02,23.86,24.3,23.67,24.25,5310474,22.9564427167288,23.3797803024522,22.7736378501664,23.33167375862,5519492.33613906,0.0,1.0
2025-05-05,23.51,23.785,23.32,23.76,5285491,22.6196969099034,22.8842829009805,22.436892043341,22.8602296290644,5493526.014294,0.0,1.0
2025-05-06,23.35,23.5646,23.28,23.42,4542363,22.4657559696403,22.6722292557681,22.3984068082752,22.5331051310054,4721148.76496178,0.0,1.0
2025-05-07,23.0,23.385,22.87,23.36,10012210,22.1290101628149,22.4994305503229,22.0039331488511,22.4753772784068,10406286.9647445,0.0,1.0
2025-05-08,23.22,23.37,22.78,22.95,8711997,22.3406789556766,22.4849985871732,21.9173413699532,22.0809036189827,9054898.05127874,0.0,1.0
2025-05-09,23.09,23.395,23.06,23.25,7697759,22.2156019417128,22.5090518590893,22.1867380154135,22.3695428819759,8000740.01039183,0.0,1.0
2025-05-12,23.31,23.47,22.965,23.16,8948892,22.4272707345745,22.5812116748376,22.0953355821323,22.2829511030779,9301117.15280712,0.0,1.0
2025-05-13,22.83,23.32,22.625,23.25,7362359,21.9654479137854,22.436892043341,21.7682110840733,22.3695428819759,7652138.78768719,0.0,1.0
2025-05-14,22.45,22.81,22.38,22.75,6485884,21.5998381806606,21.9462052962525,21.5324890192955,21.8884774436538,6741166.04865911,0.0,1.0
2025-05-15,22.77,22.79,22.45,22.62,5394958,21.9077200611867,21.9269626787196,21.5998381806606,21.7634004296901,5607301.59582593,0.0,1.0
2025-05-16,22.98,22.985,22.665,22.79,7923140,22.109767545282,22.1145781996652,21.8066963191391,21.9269626787196,8234991.92504413,0.0,1.0
2025-05-19,23.01,23.1,22.76,22.91,6219545,22.1386314715813,22.2252232504793,21.8980987524203,22.0424183839169,6464344.04193901,0.0,1.0
2025-05-20,23.09,23.37,22.99,23.035,6110089,22.2156019417128,22.4849985871732,22.1193888540484,22.1626847434974,6350579.89336312,0.0,1.0
2025-05-21,22.48,23.06,22.4,23.06,7625251,21.6287021069599,22.1867380154135,21.5517316368284,22.1867380154135,7925378.1217339,0.0,1.0
2025-05-22,22.31,22.41,21.98,22.39,9762450,21.4651398579304,21.5613529455948,21.1476366686379,21.542110328062,10146696.5014688,0.0,1.0
2025-05-23,22.4,22.46,22.005,22.35,6785070,21.5517316368284,21.609459489427,21.171689940554,21.5036250929962,7052127.90142029,0.0,1.0
2025-05-27,22.9,22.93,22.48,22.58,6351461,22.0327970751505,22.0616610014498,21.6287021069599,21.7249151946243,6601452.20799236,0.0,1.0
2025-05-28,22.71,23.09,22.65,22.89,5788403,21.8499922085881,22.2156019417128,21.7922643559894,22.023175766384,6016232.44873891,0.0,1.0
2025-05-29,22.67,22.9161,22.44,22.62,6821588,21.8115069735223,22.0482873822644,21.5902168718942,21.7634004296901,7090083.23669378,0.0,1.0
2025-05-30,22.89,22.98,22.535,22.67,8306645,22.023175766384,22.109767545282,21.6816193051754,21.8115069735223,8633591.54315186,0.0,1.0
2025-06-02,22.76,22.8,22.475,22.68,5715583,21.8980987524203,21.936583987486,21.6238914525767,21.8211282822888,5940546.27987382,0.0,1.0
2025-06-03,22.68,22.775,22.3,22.63,4836618,21.8211282822888,21.9125307155699,21.455518549164,21.7730217384565,5026985.53534622,0.0,1.0
2025-06-04,22.5,22.81,22.48,22.71,3970722,21.6479447244928,21.9462052962525,21.6287021069599,21.8499922085881,4127008.1819323,0.0,1.0
2025-06-05,22.26,22.44,22.12,22.4,4414328,21.4170333140982,21.5902168718942,21.282334991368,21.5517316368284,4588074.35366487,0.0,1.0
2025-06-06,22.39,22.4694,22.16,22.34,4738353,21.542110328062,21.6185035196675,21.3208202264338,21.4940037842298,4924852.86048316,0.0,1.0
2025-06-09,22.4,22.505,22.07,22.115,8563935,21.5517316368284,21.652755378876,21.2342284475358,21.2775243369848,8901008.38450448,0.0,1.0
2025-06-10,22.44,22.58,22.11,22.47,8689713,21.5902168718942,21.7249151946243,21.2727136826016,21.6190807981935,9031736.96109761,0.0,1.0
2025-06-11,22.37,22.55,22.2,22.5,5945637,21.5228677105291,21.696051268325,21.3593054614996,21.6479447244928,6179655.12211618,0.0,1.0
2025-06-12,22.28,22.305,21.8141,22.02,8867164,21.4362759316311,21.4603292035472,20.9880191562026,21.1861219037036,9216172.36828354,0.0,1.0
2025-06-13,21.57,22.4916,21.51,22.34,10715400,20.7531630092138,21.639862825129,20.6954351566151,21.4940037842298,11137154.2688401,0.0,1.0
2025-06-16,21.6,21.69,21.18,21.62,9917857,20.7820269355131,20.8686187144111,20.3779319673226,20.801269553046,10308220.2647867,0.0,1.0
2025-06-17,21.55,21.89,21.47,21.59,6165694,20.7339203916809,21.0610448897399,20.6569499215494,20.7724056267467,6408373.48605389,0.0,1.0
2025-06-18,21.5,21.725,21.45,21.55,5856343,20.6858138478487,20.9022932950936,20.6377073040165,20.7339203916809,6086846.54256882,0.0,1.0
2025-06-20,21.49,21.65,21.325,21.49,14392866,20.6761925390822,20.8301334793453,20.517440944436,20.6761925390822,14959364.0006667,0.0,1.0
2025-06-23,21.61,21.78,21.27,21.5,7884658,20.7916482442795,20.955210493309,20.4645237462205,20.6858138478487,8194995.28744093,0.0,1.0
2025-06-24,21.46,21.64,21.3,21.53,9400322,20.6473286127829,20.8205121705789,20.4933876725199,20.714677774148,9770315.27435017,0.0,1.0
2025-06-25,20.45,21.185,20.45,21.18,11487348,19.6755764273724,20.3827426217058,19.6755764273724,20.3779319673226,11939485.8629497,0.0,1.0
2025-06-26,20.5,20.855,20.4,20.65,7917988,19.7236829712046,20.0652394324132,19.6274698835401,19.8680026027012,8229637.14418731,0.0,1.0
2025-06-27,20.4,20.6677,20.255,20.52,11428076,19.6274698835401,19.8850323192178,19.4879609064267,19.7429255887374,11877880.9384652,0.0,1.0
2025-06-30,20.47,20.5198,20.26,20.37,9555368,19.6948190449052,19.7427331625621,19.49277156081,19.5986059572408,9931463.82883872,0.0,1.0
2025-07-01,21.05,21.37,20.38,20.38,11289358,20.2528549533588,20.5607368338849,19.6082272660073,19.6082272660073,11733703.0481517,0.0,1.0
2025-07-02,21.14,21.295,20.9708,21.04,7516045,20.3394467322568,20.4885770181366,20.1766541879286,20.2432336445924,7811873.81306759,0.0,1.0
2025-07-03,20.99,21.27,20.93,21.23,6100811,20.1951271007602,20.4645237462205,20.1373992481615,20.4260385111548,6340936.71463843,0.0,1.0
2025-07-07,20.41,20.99,20.33,20.99,9271528,19.6370911923066,20.1951271007602,19.5601207221751,20.1951271007602,9636451.98908773,0.0,1.0
2025-07-08,20.65,20.815,20.23,20.31,9907499,19.8680026027012,20.0267541973475,19.4639076345106,19.5408781046422,10297454.5776526,0.0,1.0
2025-07-09,20.38,20.8,20.22,20.72,12752762,19.6082272660073,20.0123222341978,19.4542863257442,19.9353517640663,13254706.1003604,0.0,1.0
2025-07-10,19.49,20.15,18.82,19.33,29505242,18.751930785794,19.3869371643791,18.1073030984424,18.5979898455309,30666557.6547269,0.0,1.0
2025-07-11,19.4,19.53,18.84,19.53,20159777,18.665339006896,18.7904160208598,18.1265457159753,18.7904160208598,20953258.5320581,0.0,1.0
2025-07-14,19.38,19.59,19.2342,19.48,12651319,18.6460963893631,18.8481438734584,18.5058177075484,18.7423094770276,13149270.3405667,0.0,1.0
2025-07-15,19.0,19.55,18.9601,19.31,14794636,18.2804866562384,18.8096586383926,18.2420976342603,18.5787472279981,15376947.522569,0.0,1.0
2025-07-16,19.04,19.17,18.8,19.0,9607922,18.3189718913041,18.4440489052679,18.0880604809095,18.2804866562384,9986086.33527289,0.0,1.0
2025-07-17,18.97,19.22,18.84,19.05,10255181,18.251622729939,18.4921554491001,18.1265457159753,18.3285932000706,10658821.2154356,0.0,1.0
2025-07-18,19.07,19.23,18.93,19.06,9688330,18.3478358176035,18.5017767578665,18.2131374948733,18.338214508837,10069659.1650738,0.0,1.0
2025-07-21,18.75,19.25,18.665,19.14,14163384,18.0399539370773,18.5210193753994,17.9581728125626,18.4151849789686,14720849.6721375,0.0,1.0
2025-07-22,19.4,19.535,18.72,18.765,11940042,18.665339006896,18.795226675243,18.011090010778,18.054385900227,12409997.7350757,0.0,1.0
2025-07-23,19.63,19.875,19.49,19.55,12714274,18.8866291085242,19.122351173302,18.751930785794,18.8096586383926,13214703.2265994,0.0,1.0
2025-07-24,19.3,19.57,19.3,19.45,9928064,18.5691259192316,18.8289012559255,18.5691259192316,18.7134455507282,10318829.0086154,0.0,1.0
2025-07-25,19.21,19.32,19.0601,19.29,8409598,18.4825341403336,18.5883685367645,18.3383107219247,18.5595046104652,8740596.73599955,0.0,1.0
2025-07-28,19.2,19.43,18.955,19.07,10824495,18.4729128315672,18.6942029331953,18.2371907667894,18.3478358176035,11250543.2085866,0.0,1.0
2025-07-29,19.38,19.415,18.965,19.17,12525097,18.6460963893631,18.6797709700457,18.2468120755558,18.4440489052679,13018080.2882941,0.0,1.0
2025-07-30,18.53,19.1,18.39,19.03,14813979,18.1650309510411,18.7238041643219,18.0277884074283,18.6551828925155,15111619.2210103,0.35,1.0
2025-07-31,18.26,18.575,18.185,18.36,20194813,17.9003489026449,18.2091446257738,17.8268261114237,17.9983792909398,20600564.1222733,0.0,1.0
2025-08-01,18.51,18.59,18.26,18.435,11514674,18.1454248733821,18.223849184018,17.9003489026449,18.0719020821609,11746025.0849598,0.0,1.0
2025-08-04,18.69,18.76,18.44,18.47,10954590,18.3218795723129,18.3905008441193,18.0768036015757,18.1062127180642,11174687.9621125,0.0,1.0
2025-08-05,18.8,18.91,18.625,18.69,9406078,18.4297129994373,18.5375464265616,18.2581598199212,18.3218795723129,9595063.4936854,0.0,1.0
2025-08-06,18.93,19.12,18.735,18.87,12164611,18.5571525042206,18.7434102419809,18.3659932470456,18.4983342712437,12409020.5206659,0.0,1.0
2025-08-07,19.25,19.375,18.84,19.04,13498128,18.8708497467642,18.9933877321328,18.4689251547552,18.664985931345,13769330.3421355,0.0,1.0
2025-08-08,19.25,19.35,19.09,19.24,9649041,18.8708497467642,18.9688801350591,18.7140011254924,18.8610467079347,9842908.06946039,0.0,1.0
2025-08-11,19.27,19.55,19.05,19.33,9734760,18.8904558244232,19.1649409116488,18.6747889701745,18.9492740574001,9930349.32261767,0.0,1.0
2025-08-12,19.5,19.685,19.27,19.34,12511833,19.1159257175014,19.2972819358469,18.8904558244232,18.9590770962296,12763218.8524684,0.0,1.0
2025-08-13,19.52,19.69,19.3,19.44,8181097,19.1355317951604,19.3021834552617,18.9198649409117,19.0571074845245,8345470.36107921,0.0,1.0
2025-08-14,19.45,19.47,19.115,19.4,6183398,19.066910523354,19.0865166010129,18.7385087225661,19.0178953292065,6307633.89552238,0.0,1.0
2025-08-15,19.17,19.525,18.99,19.49,8385455,18.7924254361283,19.1404333145751,18.6159707371975,19.1061226786719,8553934.29104478,0.0,1.0
2025-08-18,18.98,19.235,18.98,19.19,9453857,18.606167698368,18.85614518852,18.606167698368,18.8120315137873,9643802.46211253,0.0,1.0
2025-08-19,19.27,19.48,19.07,19.1,8492772,18.8904558244232,19.0963196398424,18.6943950478334,18.7238041643219,8663407.48794488,0.0,1.0
2025-08-20,19.25,19.66,19.21,19.42,7634217,18.8708497467642,19.2727743387732,18.8316375914463,19.0375014068655,7787602.53099885,0.0,1.0
2025-08-21,19.3,19.35,19.01,19.19,7468103,18.9198649409117,18.9688801350591,18.6355768148565,18.8120315137873,7618150.9936854,0.0,1.0
2025-08-22,19.66,19.78,19.405,19.42,12182016,19.2727743387732,19.3904108047271,19.0227968486213,19.0375014068655,12426775.2192882,0.0,1.0
2025-08-25,19.16,19.66,19.1,19.66,8461323,18.7826223972988,19.2727743387732,18.7238041643219,19.2727743387732,8631326.619403,0.0,1.0
2025-08-26,18.79,19.06,18.7,19.04,55005636,18.4199099606078,18.6845920090039,18.3316826111424,18.664985931345,56110800.9024109,0.0,1.0
2025-08-27,19.16,19.21,18.67,18.75,11846391,18.7826223972988,18.8316375914463,18.3022734946539,18.3806978052898,12084406.8926521,0.0,1.0
2025-08-28,18.79,19.19,18.53,19.14,10725840,18.4199099606078,18.8120315137873,18.1650309510411,18.7630163196398,10941341.9517795,0.0,1.0
2025-08-29,19.13,19.17,18.81,18.82,8268535,18.7532132808104,18.7924254361283,18.4395160382667,18.4493190770962,8434665.15212397,0.0,1.0
2025-09-02,18.77,19.23,18.73,19.07,10793018,18.4003038829488,18.8512436691052,18.3610917276308,18.6943950478334,11009869.6819747,0.0,1.0
2025-09-03,19.2,19.23,18.605,18.65,9409176,18.8218345526168,18.8512436691052,18.2385537422622,18.2826674169949,9598223.7382319,0.0,1.0
2025-09-04,18.94,19.295,18.87,19.22,9507730,18.5669555430501,18.9149634214969,18.4983342712437,18.8414406302757,9698757.87026406,0.0,1.0
2025-09-05,19.28,19.375,18.9,18.98,8234593,18.9002588632527,18.9933877321328,18.5277433877321,18.606167698368,8400041.19460389,0.0,1.0
2025-09-08,19.46,19.505,19.135,19.4,9343306,19.0767135621835,19.1208272369161,18.7581148002251,19.0178953292065,9531030.28817449,0.0,1.0
2025-09-09,19.42,19.55,19.31,19.42,7833827,19.0375014068655,19.1649409116488,18.9296679797411,19.0375014068655,7991223.06486797,0.0,1.0
2025-09-10,19.36,19.43,19.03,19.28,8977980,18.9786831738886,19.047304445695,18.6551828925155,18.9002588632527,9158364.21354763,0.0,1.0
2025-09-11,19.44,19.59,19.27,19.4,8060772,19.0571074845245,19.2041530669668,18.8904558244232,19.0178953292065,8222727.80941446,0.0,1.0
2025-09-12,19.17,19.42,19.17,19.37,5349974,18.7924254361283,19.0375014068655,18.7924254361283,18.9884862127181,5457464.86681975,0.0,1.0
2025-09-15,18.67,19.335,18.67,19.21,9688606,18.3022734946539,18.9541755768149,18.3022734946539,18.8316375914463,9883268.00344432,0.0,1.0
2025-09-16,18.94,19.055,18.65,18.74,9307267,18.5669555430501,18.6796904895892,18.2826674169949,18.3708947664603,9494267.19804821,0.0,1.0
2025-09-17,18.89,19.235,18.835,18.92,8078017,18.5179403489026,18.85614518852,18.4640236353405,18.5473494653911,8240319.29334101,0.0,1.0
2025-09-18,18.75,18.89,18.665,18.85,11558165,18.3806978052898,18.5179403489026,18.2973719752392,18.4787281935847,11790389.8995408,0.0,1.0
2025-09-19,18.54,18.9,18.45,18.81,20476660,18.1748339898706,18.5277433877321,18.0866066404052,18.4395160382667,20888073.9494833,0.0,1.0
2025-09-22,18.32,18.625,18.3,18.5,9705817,17.9591671356218,18.2581598199212,17.9395610579629,18.1356218345526,9900824.80424801,0.0,1.0
2025-09-23,18.2,18.48,18.12,18.4,10960187,17.841530669668,18.1160157568936,17.7631063590321,18.0375914462577,11180397.4161883,0.0,1.0
2025-09-24,18.53,18.6351,18.185,18.22,10592592,18.1650309510411,18.268060889139,17.8268261114237,17.861136747327,10805416.7531573,0.0,1.0
2025-09-25,18.08,18.635,18.065,18.57,11014664,17.7238942037141,18.2679628587507,17.7091896454699,18.204243106359,11235968.9598163,0.0,1.0
2025-09-26,18.18,18.3553,18.12,18.17,11979236,17.821924592009,17.9937718626899,17.7631063590321,17.8121215531795,12219920.9942595,0.0,1.0
2025-09-29,18.04,18.21,17.885,18.2,12165367,17.6846820483962,17.8513337084975,17.5327349465391,17.841530669668,12409791.7101033,0.0,1.0
2025-09-30,18.31,18.375,17.9,18.0,22230695,17.9493640967923,18.013083849184,17.5474395047833,17.6454698930782,22677350.7548795,0.0,1.0
2025-10-01,19.3,19.36,18.43,18.835,23515930,18.9198649409117,18.9786831738886,18.0670005627462,18.4640236353405,23988408.5017221,0.0,1.0
2025-10-02,19.18,19.24,18.835,19.09,11204115,18.8022284749578,18.8610467079347,18.4640236353405,18.7140011254924,11429226.380597,0.0,1.0
2025-10-03,19.11,19.33,18.99,19.175,7714623,18.7336072031514,18.9492740574001,18.6159707371975,18.797326955543,7869624.03616532,0.0,1.0
2025-10-06,18.72,19.15,18.66,19.11,11397269,18.3512886888014,18.7728193584693,18.2924704558244,18.7336072031514,11626261.2014925,0.0,1.0
2025-10-07,18.91,19.08,18.65,18.77,13204439,18.5375464265616,18.7041980866629,18.2826674169949,18.4003038829488,13469740.587256,0.0,1.0
2025-10-08,18.71,18.97,18.66,18.88,8467448,18.3414856499719,18.5963646595385,18.2924704558244,18.5081373100732,8637574.68197472,0.0,1.0
2025-10-09,18.5,18.8,18.45,18.8,7238406,18.1356218345526,18.4297129994373,18.0866066404052,18.4297129994373,7383838.95637199,0.0,1.0
2025-10-10,18.58,18.695,18.3112,18.66,14977182,18.2140461451885,18.3267810917276,17.9505404614519,18.2924704558244,15278101.2709529,0.0,1.0
2025-10-13,18.19,18.54,17.935,18.52,12938724,17.8317276308385,18.1748339898706,17.5817501406865,18.1552279122116,13198686.8817451,0.0,1.0
2025-10-14,18.5,18.52,18.07,18.15,16330611,18.1356218345526,18.1552279122116,17.7140911648846,17.7925154755205,16658723.1613089,0.0,1.0
2025-10-15,18.34,18.68,18.265,18.5,13431848,17.9787732132808,18.3120765334834,17.9052504220597,18.1356218345526,13701718.6544202,0.0,1.0
2025-10-16,18.27,18.69,18.17,18.49,14701800,17.9101519414744,18.3218795723129,17.8121215531795,18.1258187957231,14997186.337543,0.0,1.0
2025-10-17,18.56,18.63,18.305,18.35,8973990,18.1944400675295,18.263061339336,17.9444625773776,17.9885762521103,9154294.04707235,0.0,1.0
2025-10-20,18.5,18.63,18.47,18.57,7299973,18.1356218345526,18.263061339336,18.1062127180642,18.204243106359,7446642.95120552,0.0,1.0
2025-10-21,18.62,18.67,18.43,18.62,7466330,18.2532583005065,18.3022734946539,18.0670005627462,18.2532583005065,7616342.37083811,0.0,1.0
2025-10-22,18.78,18.985,18.51,18.65,9936299,18.4101069217783,18.6110692177828,18.1454248733821,18.2826674169949,10135937.6136624,0.0,1.0
2025-10-23,18.47,18.86,18.44,18.86,8562579,18.1062127180642,18.4885312324142,18.0768036015757,18.4885312324142,8734617.03960962,0.0,1.0
2025-10-24,18.29,18.61,18.26,18.51,7146809,17.9297580191334,18.243455261677,17.9003489026449,18.1454248733821,7290401.6033295,0.0,1.0
2025-10-27,18.5,18.51,18.27,18.3,8998603,18.1356218345526,18.1454248733821,17.9101519414744,17.9395610579629,9179401.56773824,0.0,1.0
2025-10-28,18.08,18.41,18.05,18.39,14629165,17.7238942037141,18.0473944850872,17.6944850872257,18.0277884074283,14923091.9661309,0.0,1.0
2025-10-29,17.38,18.04,17.35,18.0,20897533,17.03768148565,17.6846820483962,17.0082723691615,17.6454698930782,21317403.066016,0.0,1.0
2025-10-30,17.42,17.48,16.9409,16.97,15512734,17.42,17.48,16.9409,16.97,15512734,0.35,1.0
2025-10-31,17.19,17.32,17.09,17.26,12966378,17.19,17.32,17.09,17.26,12966378,0.0,1.0
2025-11-03,17.29,17.44,17.01,17.17,12535210,17.29,17.44,17.01,17.17,12535210,0.0,1.0
2025-11-04,17.11,17.37,17.05,17.33,9363548,17.11,17.37,17.05,17.33,9363548,0.0,1.0
2025-11-05,17.09,17.22,17.0035,17.08,10968096,17.09,17.22,17.0035,17.08,10968096,0.0,1.0
2025-11-06,16.7,17.165,16.6,17.0,10641552,16.7,17.165,16.6,17.0,10641552,0.0,1.0
2025-11-07,17.14,17.29,16.69,16.74,10833067,17.14,17.29,16.69,16.74,10833067,0.0,1.0
2025-11-10,16.98,17.29,16.905,17.27,9212476,16.98,17.29,16.905,17.27,9212476,0.0,1.0
2025-11-11,17.3,17.365,17.07,17.12,9691431,17.3,17.365,17.07,17.12,9691431,0.0,1.0
2025-11-12,17.34,17.495,17.25,17.37,8059844,17.34,17.495,17.25,17.37,8059844,0.0,1.0
2025-11-13,17.43,17.655,17.32,17.37,9838661,17.43,17.655,17.32,17.37,9838661,0.0,1.0
2025-11-14,17.45,17.66,17.25,17.5,8036576,17.45,17.66,17.25,17.5,8036576,0.0,1.0
2025-11-17,17.12,17.475,17.1,17.42,10891121,17.12,17.475,17.1,17.42,10891121,0.0,1.0
2025-11-18,17.38,17.43,17.06,17.13,9522017,17.38,17.43,17.06,17.13,9522017,0.0,1.0
2025-11-19,17.4,17.58,17.24,17.35,10219231,17.4,17.58,17.24,17.35,10219231,0.0,1.0
2025-11-20,17.38,17.505,17.2701,17.35,8232405,17.38,17.505,17.2701,17.35,8232405,0.0,1.0
2025-11-21,17.77,18.03,17.53,17.6,14288291,17.77,18.03,17.53,17.6,14288291,0.0,1.0
2025-11-24,17.52,17.795,17.51,17.73,12973296,17.52,17.795,17.51,17.73,12973296,0.0,1.0
2025-11-25,17.74,17.85,17.565,17.59,8208801,17.74,17.85,17.565,17.59,8208801,0.0,1.0
2025-11-26,17.82,17.98,17.7,17.7,8629894,17.82,17.98,17.7,17.7,8629894,0.0,1.0