date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1981-12-31,51.88,52.0,51.62,51.81,28100,1.91876051420195,1.92319866496726,1.90914452087711,1.91617159292218,759775.901791652,0.0,1.0
1982-01-04,52.0,52.5,51.62,52.13,38100,1.92319866496726,1.94169095982271,1.90914452087711,1.92800666162967,1030158.78499153,0.0,1.0
1982-01-05,51.62,51.88,51.37,51.62,36500,1.90914452087711,1.91876051420195,1.89989837344938,1.90914452087711,986897.523679549,0.0,1.0
1982-01-06,50.63,51.37,50.5,51.0,32100,1.87252977706331,1.89989837344938,1.86772178040089,1.88621407525635,867929.055071604,0.0,1.0
1982-01-07,48.75,50.25,48.62,49.5,52100,1.8029987484068,1.85847563297317,1.79819075174438,1.83073719068998,1408694.82147136,0.0,1.0
1982-01-08,50.5,51.0,48.88,50.0,37600,1.86772178040089,1.88621407525635,1.80780674506922,1.84922948554544,1016639.64083154,0.0,1.0
1982-01-11,49.5,51.0,49.37,50.25,34800,1.83073719068998,1.88621407525635,1.82592919402757,1.85847563297317,940932.433535572,0.0,1.0
1982-01-12,49.37,49.37,48.25,48.88,21100,1.82592919402757,1.82592919402757,1.78450645355135,1.80780674506922,570507.883551738,0.0,1.0
1982-01-13,48.62,49.25,48.5,48.88,58700,1.79819075174438,1.82149104326226,1.79375260097908,1.80780674506922,1587147.52438328,0.0,1.0
1982-01-14,47.38,48.62,47.0,47.87,34600,1.75232986050286,1.79819075174438,1.73827571641271,1.7704523094612,935524.775871571,0.0,1.0
1982-01-15,48.0,48.0,47.38,47.75,39000,1.77526030612362,1.77526030612362,1.75232986050286,1.76601415869589,1054493.24447952,0.0,1.0
1982-01-18,48.5,48.5,47.75,48.13,28700,1.79375260097908,1.79375260097908,1.76601415869589,1.78006830278604,775998.874783644,0.0,1.0
1982-01-19,47.87,49.0,47.87,48.5,43300,1.7704523094612,1.81224489583453,1.7704523094612,1.79375260097908,1170757.88425547,0.0,1.0
1982-01-20,47.38,47.63,46.87,47.25,25300,1.75232986050286,1.76157600793059,1.73346771975029,1.74752186384044,684068.694495687,0.0,1.0
1982-01-21,47.38,47.63,47.12,47.38,37700,1.75232986050286,1.76157600793059,1.74271386717802,1.75232986050286,1019343.46966353,0.0,1.0
1982-01-22,47.63,47.63,47.12,47.38,42500,1.76157600793059,1.76157600793059,1.74271386717802,1.75232986050286,1149127.25359947,0.0,1.0
1982-01-25,47.5,47.5,47.12,47.38,69100,1.75676801126817,1.75676801126817,1.74271386717802,1.75232986050286,1868345.72291114,0.0,1.0
1982-01-26,47.87,47.87,47.5,47.75,25500,1.7704523094612,1.7704523094612,1.75676801126817,1.76601415869589,689476.352159686,0.0,1.0
1982-01-27,47.63,47.75,47.63,47.75,4200,1.76157600793059,1.76601415869589,1.76157600793059,1.76601415869589,113560.810943948,0.0,1.0
1982-01-28,47.63,47.63,47.12,47.38,74800,1.76157600793059,1.76157600793059,1.74271386717802,1.75232986050286,2022463.96633507,0.0,1.0
1982-01-29,47.5,47.87,47.5,47.75,32200,1.75676801126817,1.7704523094612,1.75676801126817,1.76601415869589,870632.883903601,0.0,1.0
1982-02-01,47.12,47.5,47.12,47.38,5800,1.74271386717802,1.75676801126817,1.74271386717802,1.75232986050286,156822.072255928,0.0,1.0
1982-02-02,46.63,47.12,46.5,46.87,20500,1.72459141821968,1.74271386717802,1.71978342155726,1.73346771975029,554284.910559746,0.0,1.0
1982-02-03,45.5,46.63,45.5,46.13,13600,1.68279883184635,1.72459141821968,1.68279883184635,1.70609912336422,367720.721151832,0.0,1.0
1982-02-04,45.0,45.13,44.63,44.87,72500,1.6643065369909,1.66911453365331,1.65062223879786,1.65949854032848,1960275.9031991,0.0,1.0
1982-02-05,44.87,45.25,44.75,45.0,56200,1.65949854032848,1.67355268441862,1.65506038956317,1.6643065369909,1519551.8035833,0.0,1.0
1982-02-08,44.38,44.75,44.38,44.63,20900,1.64137609137013,1.65506038956317,1.64137609137013,1.65062223879786,565100.225887742,0.0,1.0
1982-02-09,44.25,44.38,44.0,44.25,57000,1.63656809470771,1.64137609137013,1.62732194727999,1.63656809470771,1541182.4342393,0.0,1.0
1982-02-10,44.87,44.87,44.12,44.5,35000,1.65949854032848,1.65949854032848,1.6317600980453,1.64581424213544,946340.091199566,0.0,1.0
1982-02-11,45.0,45.13,44.63,44.87,79800,1.6643065369909,1.66911453365331,1.65062223879786,1.65949854032848,2157655.40793501,0.0,1.0
1982-02-12,45.0,45.13,45.0,45.13,32400,1.6643065369909,1.66911453365331,1.6643065369909,1.66911453365331,876040.541567597,0.0,1.0
1982-02-16,44.75,45.0,44.75,44.87,35300,1.65506038956317,1.6643065369909,1.65506038956317,1.65949854032848,954451.577695563,0.0,1.0
1982-02-17,44.75,44.87,44.63,44.75,30600,1.65506038956317,1.65949854032848,1.65062223879786,1.65506038956317,827371.622591621,0.0,1.0
1982-02-18,44.75,44.87,44.63,44.75,33100,1.65506038956317,1.65949854032848,1.65062223879786,1.65506038956317,894967.34339159,0.0,1.0
1982-02-19,44.63,44.75,44.5,44.63,33300,1.65062223879786,1.65506038956317,1.64581424213544,1.65062223879786,900375.001055588,0.0,1.0
1982-02-22,44.75,45.0,44.63,44.87,52100,1.65506038956317,1.6643065369909,1.65062223879786,1.65949854032848,1408694.82147135,0.0,1.0
1982-02-23,44.5,44.75,44.5,44.63,35700,1.64581424213544,1.65506038956317,1.64581424213544,1.65062223879786,965266.893023559,0.0,1.0
1982-02-24,44.75,44.75,44.63,44.75,20700,1.65506038956317,1.65506038956317,1.65062223879786,1.65506038956317,559692.568223744,0.0,1.0
1982-02-25,44.87,45.0,44.63,44.87,87300,1.65949854032848,1.6643065369909,1.65062223879786,1.65949854032848,2360442.57033492,0.0,1.0
1982-02-26,44.87,45.0,44.63,44.87,78600,1.65949854032848,1.6643065369909,1.65062223879786,1.65949854032848,2125209.46195102,0.0,1.0
1982-03-01,44.75,44.75,44.38,44.63,41400,1.65506038956317,1.65506038956317,1.64137609137013,1.65062223879786,1119385.13644749,0.0,1.0
1982-03-02,43.87,44.63,43.87,44.25,45000,1.62251395061757,1.65062223879786,1.62251395061757,1.63656809470771,1216722.97439944,0.0,1.0
1982-03-03,42.75,43.75,42.5,43.13,75300,1.58109121014135,1.61807579985226,1.57184506271362,1.5951453542315,2035983.11049507,0.0,1.0
1982-03-04,41.87,42.25,41.5,41.87,31400,1.54854477119575,1.5625989152859,1.53486047300271,1.54854477119575,849002.253247612,0.0,1.0
1982-03-05,43.0,43.0,41.25,42.13,111000,1.59033735756908,1.59033735756908,1.52561432557499,1.55816076452059,3001250.00351862,0.0,1.0
1982-03-08,42.37,43.0,42.25,42.62,20800,1.5670370660512,1.59033735756908,1.5625989152859,1.57628321347893,562396.397055745,0.0,1.0
1982-03-09,42.5,42.75,41.75,42.25,159900,1.57184506271362,1.58109121014135,1.54410662043044,1.5625989152859,4323422.30236603,0.0,1.0
1982-03-10,43.0,43.25,42.37,42.88,21000,1.59033735756908,1.5995835049968,1.5670370660512,1.58589920680377,567804.05471974,0.0,1.0
1982-03-11,43.13,43.13,42.5,42.88,15800,1.5951453542315,1.5951453542315,1.57184506271362,1.58589920680377,427204.955455804,0.0,1.0
1982-03-12,42.75,43.0,42.62,42.88,8800,1.58109121014135,1.59033735756908,1.57628321347893,1.58589920680377,237936.937215891,0.0,1.0
1982-03-15,43.13,43.13,42.62,42.88,33100,1.5951453542315,1.5951453542315,1.57628321347893,1.58589920680377,894967.343391589,0.0,1.0
1982-03-16,43.0,43.25,42.88,43.13,13900,1.59033735756908,1.5995835049968,1.58589920680377,1.5951453542315,375832.207647828,0.0,1.0
1982-03-17,43.37,43.5,43.0,43.25,23000,1.60402165576211,1.60882965242453,1.59033735756908,1.5995835049968,621880.631359717,0.0,1.0
1982-03-18,43.13,43.5,43.13,43.37,9300,1.5951453542315,1.60882965242453,1.5951453542315,1.60402165576211,251456.081375884,0.0,1.0
1982-03-19,43.13,43.75,43.0,43.37,25400,1.5951453542315,1.61807579985226,1.59033735756908,1.60402165576211,686772.523327684,0.0,1.0
1982-03-22,43.25,43.5,43.0,43.25,23100,1.5995835049968,1.60882965242453,1.59033735756908,1.5995835049968,624584.460191716,0.0,1.0
1982-03-23,42.75,43.5,42.5,43.0,60100,1.58109121014135,1.60882965242453,1.57184506271362,1.59033735756908,1625001.12803126,0.0,1.0
1982-03-24,42.25,42.75,42.25,42.5,35600,1.5625989152859,1.58109121014135,1.5625989152859,1.57184506271362,962563.064191558,0.0,1.0
1982-03-25,42.25,42.5,42.13,42.37,30400,1.5625989152859,1.57184506271362,1.55816076452059,1.5670370660512,821963.964927622,0.0,1.0
1982-03-26,42.13,42.37,42.0,42.25,22100,1.55816076452059,1.5670370660512,1.55335276785817,1.5625989152859,597546.171871726,0.0,1.0
1982-03-29,42.37,42.62,41.87,42.25,67100,1.5670370660512,1.57628321347893,1.54854477119575,1.5625989152859,1814269.14627118,0.0,1.0
1982-03-30,42.0,42.37,41.25,41.87,48400,1.55335276785817,1.5670370660512,1.52561432557499,1.54854477119575,1308653.1546874,0.0,1.0
1982-03-31,40.25,42.13,40.25,41.25,35400,1.48862973586408,1.55816076452059,1.48862973586408,1.52561432557499,957155.406527561,0.0,1.0
1982-04-01,40.0,40.25,39.25,39.75,69800,1.47938358843635,1.48862973586408,1.45164514615317,1.47013744100862,1887272.52473514,0.0,1.0
1982-04-02,41.0,41.12,40.0,40.63,83800,1.51636817814726,1.52080632891257,1.47938358843635,1.50268387995422,2265808.56121496,0.0,1.0
1982-04-05,41.75,41.75,41.12,41.5,40100,1.54410662043044,1.54410662043044,1.52080632891257,1.53486047300271,1084235.36163151,0.0,1.0
1982-04-06,43.0,43.0,41.75,42.37,64800,1.59033735756908,1.59033735756908,1.54410662043044,1.5670370660512,1752081.0831352,0.0,1.0
1982-04-07,43.5,44.0,43.13,43.63,65100,1.60882965242453,1.62732194727999,1.5951453542315,1.61363764908695,1760192.5696312,0.0,1.0
1982-04-08,44.5,44.63,43.75,44.25,106100,1.64581424213544,1.65062223879786,1.61807579985226,1.63656809470771,2868762.39075069,0.0,1.0
1982-04-12,44.87,44.87,44.63,44.75,19300,1.65949854032848,1.65949854032848,1.65062223879786,1.65506038956317,521838.96457576,0.0,1.0
1982-04-13,45.88,45.88,44.75,45.37,54600,1.6968529759365,1.6968529759365,1.65506038956317,1.67799083518393,1476290.54227132,0.0,1.0
1982-04-14,46.0,46.37,45.88,46.13,75600,1.7012911267018,1.71497542489484,1.6968529759365,1.70609912336422,2044094.59699107,0.0,1.0
1982-04-15,45.13,46.0,44.75,45.37,80800,1.66911453365331,1.7012911267018,1.65506038956317,1.67799083518393,2184693.69625501,0.0,1.0
1982-04-16,46.0,46.0,44.5,45.25,48800,1.7012911267018,1.7012911267018,1.64581424213544,1.67355268441862,1319468.4700154,0.0,1.0
1982-04-19,46.5,46.75,45.75,46.25,28500,1.71978342155726,1.72902956898499,1.69204497927408,1.71053727412953,770591.217119647,0.0,1.0
1982-04-20,45.37,46.5,45.0,45.75,27600,1.67799083518393,1.71978342155726,1.6643065369909,1.69204497927408,746256.757631659,0.0,1.0
1982-04-21,45.25,45.37,44.75,45.13,14000,1.67355268441862,1.67799083518393,1.65506038956317,1.66911453365331,378536.036479828,0.0,1.0
1982-04-22,45.75,46.25,45.25,45.75,28100,1.69204497927408,1.71053727412953,1.67355268441862,1.69204497927408,759775.901791651,0.0,1.0
1982-04-23,46.87,46.87,46.13,46.5,28200,1.73346771975029,1.73346771975029,1.70609912336422,1.71978342155726,762479.730623654,0.0,1.0
1982-04-26,47.5,47.5,46.87,47.25,46300,1.75676801126817,1.75676801126817,1.73346771975029,1.74752186384044,1251872.74921543,0.0,1.0
1982-04-27,47.25,47.63,46.75,47.25,23200,1.74752186384044,1.76157600793059,1.72902956898499,1.74752186384044,627288.289023713,0.0,1.0
1982-04-28,47.38,47.63,47.0,47.38,21500,1.75232986050286,1.76157600793059,1.73827571641271,1.75232986050286,581323.198879734,0.0,1.0
1982-04-29,47.38,47.63,46.87,47.25,33900,1.75232986050286,1.76157600793059,1.73346771975029,1.74752186384044,916597.97404758,0.0,1.0
1982-04-30,48.0,48.37,47.5,48.0,33300,1.77526030612362,1.78894460431666,1.75676801126817,1.77526030612362,900375.001055589,0.0,1.0
1982-05-03,47.63,48.0,47.63,47.87,29300,1.76157600793059,1.77526030612362,1.76157600793059,1.7704523094612,792221.847775636,0.0,1.0
1982-05-04,48.0,48.25,47.75,48.0,28700,1.77526030612362,1.78450645355135,1.76601415869589,1.77526030612362,775998.874783646,0.0,1.0
1982-05-05,48.0,48.37,48.0,48.25,7700,1.77526030612362,1.78894460431666,1.77526030612362,1.78450645355135,208194.820063905,0.0,1.0
1982-05-06,48.37,48.5,48.13,48.37,14700,1.78894460431666,1.79375260097908,1.78006830278604,1.78894460431666,397462.838303818,0.0,1.0
1982-05-07,48.25,48.5,48.0,48.25,54400,1.78450645355135,1.79375260097908,1.77526030612362,1.78450645355135,1470882.88460733,0.0,1.0
1982-05-10,48.37,48.37,48.13,48.25,26200,1.78894460431666,1.78894460431666,1.78006830278604,1.78450645355135,708403.153983675,0.0,1.0
1982-05-11,48.75,48.88,48.37,48.62,67600,1.8029987484068,1.80780674506922,1.78894460431666,1.79819075174438,1827788.29043117,0.0,1.0
1982-05-12,48.62,48.88,48.5,48.75,11500,1.79819075174438,1.80780674506922,1.79375260097908,1.8029987484068,310940.315679859,0.0,1.0
1982-05-13,48.62,49.13,48.62,48.88,137100,1.79819075174438,1.81705289249695,1.79819075174438,1.80780674506922,3706949.32867032,0.0,1.0
1982-05-14,48.5,48.75,48.5,48.62,21400,1.79375260097908,1.8029987484068,1.79375260097908,1.79819075174438,578619.370047734,0.0,1.0
1982-05-17,48.62,48.75,48.37,48.62,31700,1.79819075174438,1.8029987484068,1.78894460431666,1.79819075174438,857113.73974361,0.0,1.0
1982-05-18,48.5,48.75,48.25,48.5,22500,1.79375260097908,1.8029987484068,1.78450645355135,1.79375260097908,608361.487199721,0.0,1.0
1982-05-19,48.37,48.62,48.25,48.5,17900,1.78894460431666,1.79819075174438,1.78450645355135,1.79375260097908,483985.360927778,0.0,1.0
1982-05-20,48.0,48.25,48.0,48.13,31800,1.77526030612362,1.78450645355135,1.77526030612362,1.78006830278604,859817.568575608,0.0,1.0
1982-05-21,48.37,48.37,48.13,48.25,12700,1.78894460431666,1.78894460431666,1.78006830278604,1.78450645355135,343386.261663843,0.0,1.0
1982-05-24,48.37,48.62,48.25,48.5,18600,1.78894460431666,1.79819075174438,1.78450645355135,1.79375260097908,502912.16275177,0.0,1.0
1982-05-25,48.5,48.75,48.37,48.62,20200,1.79375260097908,1.8029987484068,1.78894460431666,1.79819075174438,546173.424063749,0.0,1.0
1982-05-26,48.37,48.5,48.25,48.37,105600,1.78894460431666,1.79375260097908,1.78450645355135,1.78894460431666,2855243.24659069,0.0,1.0
1982-05-27,48.25,48.37,48.13,48.25,91200,1.78450645355135,1.78894460431666,1.78006830278604,1.78450645355135,2465891.89478287,0.0,1.0
1982-05-28,48.0,48.37,48.0,48.25,18800,1.77526030612362,1.78894460431666,1.77526030612362,1.78450645355135,508319.820415768,0.0,1.0
1982-06-01,46.75,48.37,46.5,47.5,21400,1.72902956898499,1.78894460431666,1.71978342155726,1.75676801126817,578619.370047734,0.0,1.0
1982-06-02,47.25,47.5,46.87,47.25,67900,1.74752186384044,1.75676801126817,1.73346771975029,1.74752186384044,1835899.77692716,0.0,1.0
1982-06-03,47.5,47.63,47.25,47.5,27800,1.75676801126817,1.76157600793059,1.74752186384044,1.75676801126817,751664.415295655,0.0,1.0
1982-06-04,46.75,47.5,46.75,47.12,19700,1.72902956898499,1.75676801126817,1.72902956898499,1.74271386717802,532654.279903755,0.0,1.0
1982-06-07,46.0,46.63,46.0,46.37,27000,1.7012911267018,1.72459141821968,1.7012911267018,1.71497542489484,730033.784639668,0.0,1.0
1982-06-08,44.63,45.25,44.63,45.0,54800,1.65062223879786,1.67355268441862,1.65062223879786,1.6643065369909,1481698.19993532,0.0,1.0
1982-06-09,44.87,44.87,44.38,44.63,64500,1.65949854032848,1.65949854032848,1.64137609137013,1.65062223879786,1743969.5966392,0.0,1.0
1982-06-10,44.75,45.0,44.5,44.75,29800,1.65506038956317,1.6643065369909,1.64581424213544,1.65506038956317,805740.991935631,0.0,1.0
1982-06-11,45.0,45.75,45.0,45.37,21500,1.6643065369909,1.69204497927408,1.6643065369909,1.67799083518393,581323.198879733,0.0,1.0
1982-06-14,45.37,45.37,45.0,45.25,71700,1.67799083518393,1.67799083518393,1.6643065369909,1.67355268441862,1938645.27254312,0.0,1.0
1982-06-15,45.25,45.37,45.25,45.37,19900,1.67355268441862,1.67799083518393,1.67355268441862,1.67799083518393,538061.937567755,0.0,1.0
1982-06-16,45.13,45.5,45.0,45.25,39800,1.66911453365331,1.68279883184635,1.6643065369909,1.67355268441862,1076123.87513551,0.0,1.0
1982-06-17,45.13,45.13,44.75,45.0,99600,1.66911453365331,1.66911453365331,1.65506038956317,1.6643065369909,2693013.51667077,0.0,1.0
1982-06-18,44.75,45.13,44.75,45.0,16200,1.65506038956317,1.66911453365331,1.65506038956317,1.6643065369909,438020.270783799,0.0,1.0
1982-06-21,44.87,45.25,44.75,45.0,63000,1.65949854032848,1.67355268441862,1.65506038956317,1.6643065369909,1703412.16415922,0.0,1.0
1982-06-22,45.5,45.5,44.75,45.13,36400,1.68279883184635,1.68279883184635,1.65506038956317,1.66911453365331,984193.69484755,0.0,1.0
1982-06-23,46.25,46.25,45.0,45.62,42800,1.71053727412953,1.71053727412953,1.6643065369909,1.68723698261166,1157238.74009547,0.0,1.0
1982-06-24,46.5,46.75,46.0,46.37,48300,1.71978342155726,1.72902956898499,1.7012911267018,1.71497542489484,1305949.3258554,0.0,1.0
1982-06-25,46.0,46.25,45.75,46.0,3900,1.7012911267018,1.71053727412953,1.69204497927408,1.7012911267018,105449.324447952,0.0,1.0
1982-06-28,45.0,46.13,45.0,45.62,7400,1.6643065369909,1.70609912336422,1.6643065369909,1.68723698261166,200083.333567908,0.0,1.0
1982-06-29,44.0,44.75,43.87,44.38,27300,1.62732194727999,1.65506038956317,1.62251395061757,1.64137609137013,738145.271135661,0.0,1.0
1982-06-30,43.37,44.12,43.13,43.63,128800,1.60402165576211,1.6317600980453,1.5951453542315,1.61363764908695,3482531.53561442,0.0,1.0
1982-07-01,43.25,43.5,43.0,43.25,11300,1.5995835049968,1.60882965242453,1.59033735756908,1.5995835049968,305532.658015861,0.0,1.0
1982-07-02,43.13,43.5,43.13,43.37,11400,1.5951453542315,1.60882965242453,1.5951453542315,1.60402165576211,308236.486847858,0.0,1.0
1982-07-06,43.25,43.37,43.0,43.25,8700,1.5995835049968,1.60402165576211,1.59033735756908,1.5995835049968,235233.108383893,0.0,1.0
1982-07-07,43.75,43.75,43.13,43.5,37000,1.61807579985226,1.61807579985226,1.5951453542315,1.60882965242453,1000416.66783954,0.0,1.0
1982-07-08,44.0,44.0,43.37,43.75,22800,1.62732194727999,1.62732194727999,1.60402165576211,1.61807579985226,616472.973695717,0.0,1.0
1982-07-09,44.25,44.5,44.0,44.25,89400,1.63656809470771,1.64581424213544,1.62732194727999,1.63656809470771,2417222.9758069,0.0,1.0
1982-07-12,45.0,45.5,44.0,44.75,32900,1.6643065369909,1.68279883184635,1.62732194727999,1.65506038956317,889559.685727591,0.0,1.0
1982-07-13,44.75,44.87,44.38,44.63,15100,1.65506038956317,1.65949854032848,1.64137609137013,1.65062223879786,408278.153631813,0.0,1.0
1982-07-14,45.0,45.5,44.0,44.75,32900,1.6643065369909,1.68279883184635,1.62732194727999,1.65506038956317,889559.685727591,0.0,1.0
1982-07-15,45.37,46.0,45.37,45.75,15800,1.67799083518393,1.7012911267018,1.67799083518393,1.69204497927408,427204.955455805,0.0,1.0
1982-07-16,45.5,45.62,45.13,45.37,18300,1.68279883184635,1.68723698261166,1.66911453365331,1.67799083518393,494800.676255774,0.0,1.0
1982-07-19,45.25,45.75,45.25,45.5,10500,1.67355268441862,1.69204497927408,1.67355268441862,1.68279883184635,283902.027359871,0.0,1.0
1982-07-20,45.13,45.75,44.75,45.25,14800,1.66911453365331,1.69204497927408,1.65506038956317,1.67355268441862,400166.667135818,0.0,1.0
1982-07-21,44.75,45.62,44.75,45.25,55000,1.65506038956317,1.68723698261166,1.65506038956317,1.67355268441862,1487105.85759932,0.0,1.0
1982-07-22,44.5,44.87,44.38,44.63,19500,1.64581424213544,1.65949854032848,1.64137609137013,1.65062223879786,527246.622239759,0.0,1.0
1982-07-23,44.5,44.75,44.38,44.63,20400,1.64581424213544,1.65506038956317,1.64137609137013,1.65062223879786,551581.081727748,0.0,1.0
1982-07-26,44.87,45.25,44.75,45.0,8600,1.65949854032848,1.67355268441862,1.65506038956317,1.6643065369909,232529.279551893,0.0,1.0
1982-07-27,45.0,45.0,44.75,44.87,11900,1.6643065369909,1.6643065369909,1.65506038956317,1.65949854032848,321755.631007852,0.0,1.0
1982-07-28,44.75,45.0,44.75,44.87,74400,1.65506038956317,1.6643065369909,1.65506038956317,1.65949854032848,2011648.65100708,0.0,1.0
1982-07-29,45.0,45.25,44.75,45.0,13900,1.6643065369909,1.67355268441862,1.65506038956317,1.6643065369909,375832.207647827,0.0,1.0
1982-07-30,45.0,45.13,44.87,45.0,4000,1.6643065369909,1.66911453365331,1.65949854032848,1.6643065369909,108153.15327995,0.0,1.0
1982-08-02,45.75,45.75,45.13,45.5,10000,1.69204497927408,1.69204497927408,1.66911453365331,1.68279883184635,270382.883199876,0.0,1.0
1982-08-03,45.88,46.25,45.75,46.0,20500,1.6968529759365,1.71053727412953,1.69204497927408,1.7012911267018,554284.910559745,0.0,1.0
1982-08-04,45.25,45.5,45.0,45.25,26200,1.67355268441862,1.68279883184635,1.6643065369909,1.67355268441862,708403.153983677,0.0,1.0
1982-08-05,44.87,45.0,44.75,44.87,25700,1.65949854032848,1.6643065369909,1.65506038956317,1.65949854032848,694884.009823681,0.0,1.0
1982-08-06,44.63,44.75,44.5,44.63,24500,1.65062223879786,1.65506038956317,1.64581424213544,1.65062223879786,662438.063839697,0.0,1.0
1982-08-09,43.75,44.25,43.75,44.0,59800,1.61807579985226,1.63656809470771,1.61807579985226,1.62732194727999,1616889.64153526,0.0,1.0
1982-08-10,43.0,44.0,42.5,43.25,44400,1.59033735756908,1.62732194727999,1.57184506271362,1.5995835049968,1200500.00140745,0.0,1.0
1982-08-11,42.88,44.0,42.5,43.25,53500,1.58589920680377,1.62732194727999,1.57184506271362,1.5995835049968,1446548.42511934,0.0,1.0
1982-08-12,43.25,43.63,42.75,43.25,127600,1.5995835049968,1.61363764908695,1.58109121014135,1.5995835049968,3450085.58963043,0.0,1.0
1982-08-13,44.0,44.0,43.13,43.63,36000,1.62732194727999,1.62732194727999,1.5951453542315,1.61363764908695,973378.379519553,0.0,1.0
1982-08-16,44.0,44.63,44.0,44.38,16600,1.62732194727999,1.65062223879786,1.62732194727999,1.64137609137013,448835.586111794,0.0,1.0
1982-08-17,46.0,46.0,44.0,45.0,34900,1.7012911267018,1.7012911267018,1.62732194727999,1.6643065369909,943636.262367571,0.0,1.0
1982-08-18,46.0,47.25,46.0,46.63,88000,1.7012911267018,1.74752186384044,1.7012911267018,1.72459141821968,2379369.37215892,0.0,1.0
1982-08-19,46.5,46.75,45.75,46.25,45400,1.71978342155726,1.72902956898499,1.69204497927408,1.71053727412953,1227538.28972744,0.0,1.0
1982-08-20,50.0,50.0,46.63,48.37,70400,1.84922948554544,1.84922948554544,1.72459141821968,1.78894460431666,1903495.49772713,0.0,1.0
1982-08-23,53.0,53.25,49.25,51.25,209000,1.96018325467817,1.96942940210589,1.82149104326226,1.89546022268408,5651002.2588774,0.0,1.0
1982-08-24,51.13,53.12,50.25,51.75,155300,1.89102207191877,1.96462140544347,1.85847563297317,1.91395251753953,4199046.17609407,0.0,1.0
1982-08-25,51.5,52.63,50.5,51.62,59700,1.9047063701118,1.94649895648513,1.86772178040089,1.90914452087711,1614185.81270326,0.0,1.0
1982-08-26,51.62,52.87,51.5,52.25,71100,1.90914452087711,1.95537525801575,1.9047063701118,1.93244481239498,1922422.29955112,0.0,1.0
1982-08-27,50.75,52.13,50.25,51.25,53700,1.87696792782862,1.92800666162967,1.85847563297317,1.89546022268408,1451956.08278334,0.0,1.0
1982-08-30,52.87,52.87,50.5,51.75,64900,1.95537525801575,1.95537525801575,1.86772178040089,1.91395251753953,1754784.9119672,0.0,1.0
1982-08-31,52.75,53.38,52.5,53.0,108900,1.95093710725044,1.97423739876831,1.94169095982271,1.96018325467817,2944469.59804665,0.0,1.0
1982-09-01,50.63,52.75,50.63,51.75,40600,1.87252977706331,1.95093710725044,1.87252977706331,1.91395251753953,1097754.5057915,0.0,1.0
1982-09-02,52.25,52.37,50.25,51.37,33700,1.93244481239498,1.93688296316029,1.85847563297317,1.89989837344938,911190.316383585,0.0,1.0
1982-09-03,52.75,53.25,52.0,52.63,48500,1.95093710725044,1.96942940210589,1.92319866496726,1.94649895648513,1311356.9835194,0.0,1.0
1982-09-07,53.5,53.5,52.37,53.0,63600,1.97867554953362,1.97867554953362,1.93688296316029,1.96018325467817,1719635.13715121,0.0,1.0
1982-09-08,53.5,54.0,53.25,53.63,20300,1.97867554953362,1.99716784438907,1.96942940210589,1.98348354619604,548877.252895749,0.0,1.0
1982-09-09,53.38,54.0,53.38,53.75,13400,1.97423739876831,1.99716784438907,1.97423739876831,1.98792169696135,362313.063487835,0.0,1.0
1982-09-10,52.25,53.25,52.0,52.63,25600,1.93244481239498,1.96942940210589,1.92319866496726,1.94649895648513,692180.180991685,0.0,1.0
1982-09-13,50.63,51.88,50.63,51.25,35100,1.87252977706331,1.91876051420195,1.87252977706331,1.89546022268408,949043.920031567,0.0,1.0
1982-09-14,51.0,51.75,50.75,51.25,27300,1.88621407525635,1.91395251753953,1.87696792782862,1.89546022268408,738145.271135662,0.0,1.0
1982-09-15,51.88,51.88,51.0,51.5,57800,1.91876051420195,1.91876051420195,1.88621407525635,1.9047063701118,1562813.06489528,0.0,1.0
1982-09-16,52.37,53.5,52.0,52.75,93300,1.93688296316029,1.97867554953362,1.92319866496726,1.95093710725044,2522672.30025485,0.0,1.0
1982-09-17,51.5,52.25,51.5,51.88,19700,1.9047063701118,1.93244481239498,1.9047063701118,1.91876051420195,532654.279903757,0.0,1.0
1982-09-20,50.87,51.25,50.25,50.75,38000,1.88140607859393,1.89546022268408,1.85847563297317,1.87696792782862,1027454.95615953,0.0,1.0
1982-09-21,52.75,52.75,51.13,52.0,45100,1.95093710725044,1.95093710725044,1.89102207191877,1.92319866496726,1219426.80323144,0.0,1.0
1982-09-22,53.0,54.25,53.0,53.63,86100,1.96018325467817,2.0064139918168,1.96018325467817,1.98348354619604,2327996.62435093,0.0,1.0
1982-09-23,53.75,53.75,52.75,53.25,131500,1.98792169696135,1.98792169696135,1.95093710725044,1.96942940210589,3555534.91407837,0.0,1.0
1982-09-24,53.12,53.75,53.0,53.38,55000,1.96462140544347,1.98792169696135,1.96018325467817,1.97423739876831,1487105.85759932,0.0,1.0
1982-09-27,53.12,53.38,52.75,53.12,15400,1.96462140544347,1.97423739876831,1.95093710725044,1.96462140544347,416389.640127811,0.0,1.0
1982-09-28,53.0,53.5,52.87,53.25,68300,1.96018325467817,1.97867554953362,1.95537525801575,1.96942940210589,1846715.09225515,0.0,1.0
1982-09-29,52.75,53.25,52.37,52.87,79100,1.95093710725044,1.96942940210589,1.93688296316029,1.95537525801575,2138728.60611102,0.0,1.0
1982-09-30,51.75,52.37,51.62,52.0,81900,1.91395251753953,1.93688296316029,1.90914452087711,1.92319866496726,2214435.81340699,0.0,1.0
1982-10-01,51.88,52.0,51.5,51.75,153300,1.91876051420195,1.92319866496726,1.9047063701118,1.91395251753953,4144969.5994541,0.0,1.0
1982-10-04,52.5,53.25,51.62,52.5,132500,1.94169095982271,1.96942940210589,1.90914452087711,1.94169095982271,3582573.20239836,0.0,1.0
1982-10-05,51.5,52.87,51.5,52.25,35100,1.9047063701118,1.95537525801575,1.9047063701118,1.93244481239498,949043.920031567,0.0,1.0
1982-10-06,52.63,52.63,51.25,52.0,125500,1.94649895648513,1.94649895648513,1.89546022268408,1.92319866496726,3393305.18415845,0.0,1.0
1982-10-07,54.37,54.5,52.75,53.63,69000,2.01085214258211,2.01566013924453,1.95093710725044,1.98348354619604,1865641.89407915,0.0,1.0
1982-10-08,55.75,56.25,54.75,55.5,63500,2.06189087638316,2.08038317123862,2.02490628667226,2.05264472895544,1716931.30831922,0.0,1.0
1982-10-11,55.75,56.87,55.63,56.25,82800,2.06189087638316,2.10331361685938,2.05745272561786,2.08038317123862,2238770.27289498,0.0,1.0
1982-10-12,55.75,56.38,55.63,56.0,72600,2.06189087638316,2.08519116790104,2.05745272561786,2.07113702381089,1962979.73203111,0.0,1.0
1982-10-13,56.0,56.38,55.0,55.75,149100,2.07113702381089,2.08519116790104,2.03415243409998,2.06189087638316,4031408.78851016,0.0,1.0
1982-10-14,55.75,56.63,55.75,56.25,64700,2.06189087638316,2.09443731532876,2.06189087638316,2.08038317123862,1749377.2543032,0.0,1.0
1982-10-15,56.38,56.87,55.87,56.38,22900,2.08519116790104,2.10331361685938,2.06632902714847,2.08519116790104,619176.802527716,0.0,1.0
1982-10-18,58.13,58.63,51.75,55.25,60000,2.14991419989513,2.16840649475058,1.91395251753953,2.04339858152771,1622297.29919926,0.0,1.0
1982-10-19,57.37,58.5,57.25,57.88,37400,2.12180591171484,2.16359849808816,2.11736776094953,2.1406680524674,1011231.98316754,0.0,1.0
1982-10-20,60.25,60.37,57.5,59.0,85700,2.22832153008225,2.23275968084756,2.12661390837726,2.18209079294362,2317181.30902295,0.0,1.0
1982-10-21,59.75,60.88,58.87,59.87,62100,2.2098292352268,2.25162182160013,2.1772827962812,2.21426738599211,1679077.70467123,0.0,1.0
1982-10-22,60.62,62.0,59.75,60.88,60700,2.24200582827529,2.29304456207634,2.2098292352268,2.25162182160013,1641224.10102325,0.0,1.0
1982-10-25,59.12,60.13,58.87,59.5,64700,2.18652894370893,2.22388337931695,2.1772827962812,2.20058308779907,1749377.2543032,0.0,1.0
1982-10-26,59.63,59.75,56.75,58.25,57200,2.20539108446149,2.2098292352268,2.09887546609407,2.15435235066044,1546590.09190329,0.0,1.0
1982-10-27,60.0,60.0,58.75,59.38,38200,2.21907538265453,2.21907538265453,2.17284464551589,2.19614493703376,1032862.61382353,0.0,1.0
1982-10-28,60.25,61.37,59.63,60.5,54200,2.22832153008225,2.26974427055847,2.20539108446149,2.23756767750998,1465475.22694333,0.0,1.0
1982-10-29,61.0,61.37,59.38,60.37,52400,2.25605997236544,2.26974427055847,2.19614493703376,2.23275968084756,1416806.30796735,0.0,1.0
1982-11-01,61.25,61.25,60.13,60.75,28300,2.26530611979316,2.26530611979316,2.22388337931695,2.24681382493771,765183.559455651,0.0,1.0
1982-11-02,61.87,62.25,61.0,61.63,55000,2.28823656541393,2.30229070950407,2.25605997236544,2.27936026388331,1487105.85759932,0.0,1.0
1982-11-03,66.13,66.88,62.0,64.5,68500,2.4457909175824,2.47352935986558,2.29304456207634,2.38550603635362,1852122.74991915,0.0,1.0
1982-11-04,65.38,66.5,64.87,65.75,137600,2.41805247529922,2.45947521577543,2.39919033454665,2.43173677349225,3720468.47283029,0.0,1.0
1982-11-05,65.0,66.0,65.0,65.5,78800,2.40399833120907,2.44098292091998,2.40399833120907,2.42249062606453,2130617.11961503,0.0,1.0
1982-11-08,64.5,65.25,64.0,64.63,95600,2.38550603635362,2.4132444786368,2.36701374149816,2.39031403301603,2584860.36339081,0.0,1.0
1982-11-09,66.13,66.75,64.5,65.63,130000,2.4457909175824,2.46872136320316,2.38550603635362,2.42729862272694,3514977.48159839,0.0,1.0
1982-11-10,66.75,68.0,65.75,66.88,54400,2.46872136320316,2.5149521003418,2.43173677349225,2.47352935986558,1470882.88460733,0.0,1.0
1982-11-11,67.25,67.25,65.75,66.5,39500,2.48721365805862,2.48721365805862,2.43173677349225,2.45947521577543,1068012.38863951,0.0,1.0
1982-11-12,66.62,67.37,66.25,66.88,14100,2.46391336654074,2.49165180882392,2.45022906834771,2.47352935986558,381239.865311826,0.0,1.0
1982-11-15,65.12,66.62,65.0,65.87,182500,2.40843648197438,2.46391336654074,2.40399833120907,2.43617492425756,4934487.61839775,0.0,1.0
1982-11-16,63.62,65.0,62.75,63.88,56800,2.35295959740802,2.40399833120907,2.32078300435953,2.36257559073285,1535774.7765753,0.0,1.0
1982-11-17,64.5,64.5,63.75,64.13,51000,2.38550603635362,2.38550603635362,2.35776759407044,2.37182173816058,1378952.70431937,0.0,1.0
1982-11-18,64.63,65.38,64.37,64.87,60600,2.39031403301603,2.41805247529922,2.3806980396912,2.39919033454665,1638520.27219125,0.0,1.0
1982-11-19,64.13,64.87,64.13,64.5,13900,2.37182173816058,2.39919033454665,2.37182173816058,2.38550603635362,375832.207647828,0.0,1.0
1982-11-22,63.62,64.37,63.5,64.0,91500,2.35295959740802,2.3806980396912,2.34852144664271,2.36701374149816,2474003.38127887,0.0,1.0
1982-11-23,61.63,63.62,61.5,62.63,38200,2.27936026388331,2.35295959740802,2.27455226722089,2.31634485359422,1032862.61382353,0.0,1.0
1982-11-24,61.0,62.0,60.5,61.25,63300,2.25605997236544,2.29304456207634,2.23756767750998,2.26530611979316,1711523.65065521,0.0,1.0
1982-11-26,61.75,62.0,61.0,61.5,18700,2.28379841464862,2.29304456207634,2.25605997236544,2.27455226722089,505615.991583768,0.0,1.0
1982-11-29,61.0,61.75,59.5,60.62,34100,2.25605997236544,2.28379841464862,2.20058308779907,2.24200582827529,922005.631711577,0.0,1.0
1982-11-30,60.75,60.88,60.0,60.5,97700,2.24681382493771,2.25162182160013,2.21907538265453,2.23756767750998,2641640.76886279,0.0,1.0
1982-12-01,60.25,61.0,59.75,60.37,55700,2.22832153008225,2.25605997236544,2.2098292352268,2.23275968084756,1506032.65942331,0.0,1.0
1982-12-02,60.5,61.0,59.87,60.5,26400,2.23756767750998,2.25605997236544,2.21426738599211,2.23756767750998,713810.811647674,0.0,1.0
1982-12-03,61.5,61.87,60.5,61.25,37300,2.27455226722089,2.28823656541393,2.23756767750998,2.26530611979316,1008528.15433554,0.0,1.0
1982-12-06,62.0,62.25,61.0,61.63,63000,2.29304456207634,2.30229070950407,2.25605997236544,2.27936026388331,1703412.16415922,0.0,1.0
1982-12-07,62.0,62.12,60.62,61.37,122500,2.29304456207634,2.29748271284165,2.24200582827529,2.26974427055847,3312190.31919849,0.0,1.0
1982-12-08,61.87,62.0,61.75,61.87,31700,2.28823656541393,2.29304456207634,2.28379841464862,2.28823656541393,857113.739743607,0.0,1.0
1982-12-09,60.0,61.75,60.0,60.88,27000,2.21907538265453,2.28379841464862,2.21907538265453,2.25162182160013,730033.784639665,0.0,1.0
1982-12-10,60.37,60.88,60.0,60.5,10500,2.23275968084756,2.25162182160013,2.21907538265453,2.23756767750998,283902.027359871,0.0,1.0
1982-12-13,59.75,60.62,59.5,60.13,49000,2.2098292352268,2.24200582827529,2.20058308779907,2.22388337931695,1324876.12767939,0.0,1.0
1982-12-14,57.75,60.37,57.25,58.87,65700,2.13586005580498,2.23275968084756,2.11736776094953,2.1772827962812,1776415.54262319,0.0,1.0
1982-12-15,56.12,57.25,55.63,56.5,19100,2.0755751745762,2.11736776094953,2.05745272561786,2.08962931866635,516431.306911764,0.0,1.0
1982-12-16,56.25,57.0,55.63,56.38,33800,2.08038317123862,2.1081216135218,2.05745272561786,2.08519116790104,913894.145215582,0.0,1.0
1982-12-17,58.13,58.25,56.5,57.37,14400,2.14991419989513,2.15435235066044,2.08962931866635,2.12180591171484,389351.351807822,0.0,1.0
1982-12-20,57.62,58.13,57.37,57.75,19500,2.13105205914256,2.14991419989513,2.12180591171484,2.13586005580498,527246.62223976,0.0,1.0
1982-12-21,58.0,58.0,57.0,57.5,48100,2.14510620323271,2.14510620323271,2.1081216135218,2.12661390837726,1300541.66819141,0.0,1.0
1982-12-22,60.25,60.75,58.63,59.75,56600,2.22832153008225,2.24681382493771,2.16840649475058,2.2098292352268,1530367.1189113,0.0,1.0
1982-12-23,63.0,63.0,60.25,61.63,57300,2.33002915178725,2.33002915178725,2.22832153008225,2.27936026388331,1549293.92073529,0.0,1.0
1982-12-27,65.0,65.0,63.5,64.25,35600,2.40399833120907,2.40399833120907,2.34852144664271,2.37625988892589,962563.06419156,0.0,1.0
1982-12-28,65.0,65.5,64.5,65.0,158000,2.40399833120907,2.42249062606453,2.38550603635362,2.40399833120907,4272049.55455805,0.0,1.0
1982-12-29,66.37,66.5,65.38,66.0,37000,2.45466721911302,2.45947521577543,2.41805247529922,2.44098292091998,1000416.66783954,0.0,1.0
1982-12-30,65.75,66.62,65.63,66.13,45000,2.43173677349225,2.46391336654074,2.42729862272694,2.4457909175824,1216722.97439944,0.0,1.0
1982-12-31,65.87,66.5,65.63,66.13,16600,2.43617492425756,2.45947521577543,2.42729862272694,2.4457909175824,448835.586111795,0.0,1.0
1983-01-03,65.5,66.5,65.5,66.0,40900,2.42249062606453,2.45947521577543,2.42249062606453,2.44098292091998,1105865.99228749,0.0,1.0
1983-01-04,66.37,66.5,65.0,65.75,59400,2.45466721911302,2.45947521577543,2.40399833120907,2.43173677349225,1606074.32620726,0.0,1.0
1983-01-05,66.25,66.62,65.75,66.25,43100,2.45022906834771,2.46391336654074,2.43173677349225,2.45022906834771,1165350.22659147,0.0,1.0
1983-01-06,67.87,68.0,66.0,67.0,66700,2.51014410367938,2.5149521003418,2.44098292091998,2.47796751063089,1803453.83094318,0.0,1.0
1983-01-07,68.75,69.25,67.75,68.5,63400,2.54269054262498,2.56118283748043,2.50570595291407,2.53344439519725,1714227.47948722,0.0,1.0
1983-01-10,72.0,72.13,69.0,70.63,61000,2.66289045918543,2.66769845584785,2.55193669005271,2.61222157128149,1649335.58751925,0.0,1.0
1983-01-11,72.62,73.25,71.75,72.5,119000,2.6858209048062,2.70912119632407,2.65364431175771,2.68138275404089,3217556.31007852,0.0,1.0
1983-01-12,73.0,73.37,72.5,73.0,60400,2.69987504889634,2.71355934708938,2.68138275404089,2.69987504889634,1633112.61452725,0.0,1.0
1983-01-13,72.5,73.25,72.5,72.88,65800,2.68138275404089,2.70912119632407,2.68138275404089,2.69543689813103,1779119.37145518,0.0,1.0
1983-01-14,73.75,74.25,73.0,73.63,40900,2.72761349117952,2.74610578603498,2.69987504889634,2.72317534041421,1105865.9922875,0.0,1.0
1983-01-17,74.75,75.25,74.5,74.87,66200,2.76459808089043,2.78309037574589,2.7553519334627,2.76903623165574,1789934.68678318,0.0,1.0
1983-01-18,74.25,74.87,74.0,74.5,56100,2.74610578603498,2.76903623165574,2.73685963860725,2.7553519334627,1516847.97475131,0.0,1.0
1983-01-19,72.75,73.75,72.25,73.0,97800,2.69062890146861,2.72761349117952,2.67213660661316,2.69987504889634,2644344.5976948,0.0,1.0
1983-01-20,71.25,72.88,71.0,72.0,206000,2.63515201690225,2.69543689813103,2.62590586947452,2.66289045918543,5569887.39391746,0.0,1.0
1983-01-21,68.87,71.0,68.25,69.62,108700,2.54712869339029,2.62590586947452,2.52419824776952,2.57486713567347,2939061.94038265,0.0,1.0
1983-01-24,67.75,68.25,66.25,67.25,69800,2.50570595291407,2.52419824776952,2.45022906834771,2.48721365805862,1887272.52473514,0.0,1.0
1983-01-25,70.13,71.0,68.0,69.5,45900,2.59372927642603,2.62590586947452,2.5149521003418,2.57042898490816,1241057.43388743,0.0,1.0
1983-01-26,70.0,70.37,69.62,70.0,89900,2.58892127976361,2.60260557795665,2.57486713567347,2.58892127976361,2430742.11996689,0.0,1.0
1983-01-27,72.0,72.37,70.0,71.25,57500,2.66289045918543,2.67657475737847,2.58892127976361,2.63515201690225,1554701.57839929,0.0,1.0
1983-01-28,71.5,72.25,71.0,71.63,59200,2.64439816432998,2.67213660661316,2.62590586947452,2.6492061609924,1600666.66854327,0.0,1.0
1983-01-31,71.75,72.37,71.25,71.87,43600,2.65364431175771,2.67657475737847,2.63515201690225,2.65808246252301,1178869.37075146,0.0,1.0
1983-02-01,71.0,71.5,71.0,71.25,15800,2.62590586947452,2.64439816432998,2.62590586947452,2.63515201690225,427204.955455805,0.0,1.0
1983-02-02,71.0,71.38,70.75,71.12,23000,2.62590586947452,2.63996001356467,2.6166597220468,2.63034402023983,621880.631359717,0.0,1.0
1983-02-03,71.63,72.0,70.75,71.38,17800,2.6492061609924,2.66289045918543,2.6166597220468,2.63996001356467,481281.532095779,0.0,1.0
1983-02-04,73.5,74.25,71.12,72.75,48700,2.7183673437518,2.74610578603498,2.63034402023983,2.69062890146861,1316764.6411834,0.0,1.0
1983-02-07,74.87,75.0,73.25,74.12,40600,2.76903623165574,2.77384422831816,2.70912119632407,2.74129778937256,1097754.5057915,0.0,1.0
1983-02-08,75.62,76.0,74.38,75.25,60100,2.79677467393892,2.81082881802907,2.7509137826974,2.78309037574589,1625001.12803126,0.0,1.0
1983-02-09,76.0,76.5,75.5,76.0,44800,2.81082881802907,2.82932111288452,2.79233652317361,2.81082881802907,1211315.31673545,0.0,1.0
1983-02-10,76.13,76.5,75.37,76.0,53100,2.81563681469149,2.82932111288452,2.7875285265112,2.81082881802907,1435733.10979134,0.0,1.0
1983-02-11,76.37,77.0,76.25,76.63,55100,2.8245131162221,2.84781340773998,2.82007496545679,2.83412910954694,1489809.68643132,0.0,1.0
1983-02-14,76.0,76.5,75.25,75.88,20800,2.81082881802907,2.82932111288452,2.78309037574589,2.80639066726376,562396.397055742,0.0,1.0
1983-02-15,76.25,76.63,76.0,76.37,48500,2.82007496545679,2.83412910954694,2.81082881802907,2.8245131162221,1311356.9835194,0.0,1.0
1983-02-16,75.5,76.13,75.25,75.75,41300,2.79233652317361,2.81563681469149,2.78309037574589,2.80158267060134,1116681.30761549,0.0,1.0
1983-02-17,76.0,76.25,74.5,75.37,172700,2.81082881802907,2.82007496545679,2.7553519334627,2.7875285265112,4669512.39286186,0.0,1.0
1983-02-18,76.0,76.0,75.0,75.5,40500,2.81082881802907,2.81082881802907,2.77384422831816,2.79233652317361,1095050.6769595,0.0,1.0
1983-02-22,75.75,75.88,75.37,75.62,24000,2.80158267060134,2.80639066726376,2.7875285265112,2.79677467393892,648918.919679703,0.0,1.0
1983-02-23,76.0,76.25,75.25,75.75,46700,2.81082881802907,2.82007496545679,2.78309037574589,2.80158267060134,1262688.06454342,0.0,1.0
1983-02-24,76.25,76.63,76.0,76.37,232100,2.82007496545679,2.83412910954694,2.81082881802907,2.8245131162221,6275586.71906914,0.0,1.0
1983-02-25,75.62,76.75,75.37,76.13,38800,2.79677467393892,2.83856726031225,2.7875285265112,2.81563681469149,1049085.58681552,0.0,1.0
1983-02-28,73.75,75.0,73.75,74.38,46800,2.72761349117952,2.77384422831816,2.72761349117952,2.7509137826974,1265391.89337542,0.0,1.0
1983-03-01,74.5,75.0,73.75,74.38,13900,2.7553519334627,2.77384422831816,2.72761349117952,2.7509137826974,375832.207647829,0.0,1.0
1983-03-02,74.5,74.87,74.0,74.5,75500,2.7553519334627,2.76903623165574,2.73685963860725,2.7553519334627,2041390.76815907,0.0,1.0
1983-03-03,74.38,74.75,73.75,74.25,40700,2.7509137826974,2.76459808089043,2.72761349117952,2.74610578603498,1100458.3346235,0.0,1.0
1983-03-04,75.5,75.5,74.0,74.75,41200,2.79233652317361,2.79233652317361,2.73685963860725,2.76459808089043,1113977.47878349,0.0,1.0
1983-03-07,75.37,75.5,75.0,75.25,44900,2.7875285265112,2.79233652317361,2.77384422831816,2.78309037574589,1214019.14556744,0.0,1.0
1983-03-08,73.13,75.0,73.13,74.12,70200,2.70468304555876,2.77384422831816,2.70468304555876,2.74129778937256,1898087.84006313,0.0,1.0
1983-03-09,73.25,73.5,72.37,73.0,16900,2.70912119632407,2.7183673437518,2.67657475737847,2.69987504889634,456947.072607791,0.0,1.0
1983-03-10,71.87,73.25,71.87,72.62,23100,2.65808246252301,2.70912119632407,2.65808246252301,2.6858209048062,624584.460191716,0.0,1.0
1983-03-11,71.38,72.0,71.25,71.63,15400,2.63996001356467,2.66289045918543,2.63515201690225,2.6492061609924,416389.640127809,0.0,1.0
1983-03-14,70.5,71.5,70.25,70.87,112700,2.60741357461907,2.64439816432998,2.59816742719134,2.62109787281211,3047215.09366261,0.0,1.0
1983-03-15,72.25,72.5,70.5,71.5,72100,2.67213660661316,2.68138275404089,2.60741357461907,2.64439816432998,1949460.58787111,0.0,1.0
1983-03-16,70.5,72.13,70.5,71.38,30900,2.60741357461907,2.66769845584785,2.60741357461907,2.63996001356467,835483.109087618,0.0,1.0
1983-03-17,69.62,70.37,69.62,70.0,48300,2.57486713567347,2.60260557795665,2.57486713567347,2.58892127976361,1305949.3258554,0.0,1.0
1983-03-18,69.5,69.75,69.0,69.37,109100,2.57042898490816,2.57967513233589,2.55193669005271,2.56562098824574,2949877.25571065,0.0,1.0
1983-03-21,68.87,69.62,68.87,69.25,39900,2.54712869339029,2.57486713567347,2.54712869339029,2.56118283748043,1078827.70396751,0.0,1.0
1983-03-22,69.75,70.0,68.87,69.0,57600,2.57967513233589,2.58892127976361,2.54712869339029,2.55193669005271,1557405.40723129,0.0,1.0
1983-03-23,70.0,71.0,70.0,70.0,21700,2.58892127976361,2.62590586947452,2.58892127976361,2.58892127976361,586730.856543733,0.0,1.0
1983-03-24,69.5,70.0,69.25,70.0,16800,2.57042898490816,2.58892127976361,2.56118283748043,2.58892127976361,454243.243775792,0.0,1.0
1983-03-25,70.0,70.5,69.5,69.5,76500,2.58892127976361,2.60741357461907,2.57042898490816,2.57042898490816,2068429.05647906,0.0,1.0
1983-03-28,70.13,70.5,69.5,70.0,21900,2.59372927642603,2.60741357461907,2.57042898490816,2.58892127976361,592138.51420773,0.0,1.0
1983-03-29,69.75,69.88,69.25,69.75,23100,2.57967513233589,2.58448312899831,2.56118283748043,2.57967513233589,624584.460191714,0.0,1.0
1983-03-30,69.88,70.5,69.75,69.75,22400,2.58448312899831,2.60741357461907,2.57967513233589,2.57967513233589,605657.658367722,0.0,1.0
1983-03-31,69.13,70.5,69.13,70.13,24400,2.55674468671512,2.60741357461907,2.55674468671512,2.59372927642603,659734.235007699,0.0,1.0
1983-04-04,68.0,69.13,68.0,69.13,32100,2.5149521003418,2.55674468671512,2.5149521003418,2.55674468671512,867929.055071602,0.0,1.0
1983-04-05,67.0,68.5,66.88,68.25,51500,2.47796751063089,2.53344439519725,2.47352935986558,2.52419824776952,1392471.84847936,0.0,1.0
1983-04-06,66.88,67.0,66.25,66.75,49100,2.47352935986558,2.47796751063089,2.45022906834771,2.46872136320316,1327579.95651139,0.0,1.0
1983-04-07,65.87,66.88,65.75,66.75,24300,2.43617492425756,2.47352935986558,2.43173677349225,2.46872136320316,657030.4061757,0.0,1.0
1983-04-08,66.88,67.0,66.0,66.5,27400,2.47352935986558,2.47796751063089,2.44098292091998,2.45947521577543,740849.099967661,0.0,1.0
1983-04-11,68.0,68.0,66.88,66.88,34400,2.5149521003418,2.5149521003418,2.47352935986558,2.47352935986558,930117.118207574,0.0,1.0
1983-04-12,73.0,73.0,68.63,68.75,65400,2.69987504889634,2.69987504889634,2.53825239185967,2.54269054262498,1768304.05612719,0.0,1.0
1983-04-13,72.25,72.75,71.0,72.75,41300,2.67213660661316,2.69062890146861,2.62590586947452,2.69062890146861,1116681.30761549,0.0,1.0
1983-04-14,72.5,72.5,70.75,72.0,28600,2.68138275404089,2.68138275404089,2.6166597220468,2.66289045918543,773295.045951646,0.0,1.0
1983-04-15,72.25,72.5,71.75,72.25,17900,2.67213660661316,2.68138275404089,2.65364431175771,2.67213660661316,483985.360927779,0.0,1.0
1983-04-18,72.5,72.5,71.87,72.25,24000,2.68138275404089,2.68138275404089,2.65808246252301,2.67213660661316,648918.919679703,0.0,1.0
1983-04-19,71.25,72.5,71.0,71.63,14200,2.63515201690225,2.68138275404089,2.62590586947452,2.6492061609924,383943.694143825,0.0,1.0
1983-04-20,71.63,71.87,71.0,71.0,15200,2.6492061609924,2.65808246252301,2.62590586947452,2.62590586947452,410981.982463812,0.0,1.0
1983-04-21,71.38,72.0,71.38,71.75,28200,2.63996001356467,2.66289045918543,2.63996001356467,2.65364431175771,762479.730623651,0.0,1.0
1983-04-22,69.62,70.63,69.5,70.37,57000,2.57486713567347,2.61222157128149,2.57042898490816,2.60260557795665,1541182.4342393,0.0,1.0
1983-04-25,68.25,69.62,68.0,68.87,54600,2.52419824776952,2.57486713567347,2.5149521003418,2.54712869339029,1476290.54227133,0.0,1.0
1983-04-26,69.5,69.5,68.0,68.75,28800,2.57042898490816,2.57042898490816,2.5149521003418,2.54269054262498,778702.703615644,0.0,1.0
1983-04-27,71.63,71.75,69.62,70.75,140900,2.6492061609924,2.65364431175771,2.57486713567347,2.6166597220468,3809694.82428625,0.0,1.0
1983-04-28,74.25,74.25,72.37,73.37,68400,2.74610578603498,2.74610578603498,2.67657475737847,2.71355934708938,1849418.92108715,0.0,1.0
1983-04-29,75.25,76.75,74.25,75.5,186700,2.78309037574589,2.83856726031225,2.74610578603498,2.79233652317361,5048048.42934169,0.0,1.0
1983-05-02,75.13,75.75,74.0,74.87,111300,2.77865222498058,2.80158267060134,2.73685963860725,2.76903623165574,3009361.49001462,0.0,1.0
1983-05-03,75.13,75.25,73.75,75.13,50900,2.77865222498058,2.78309037574589,2.72761349117952,2.77865222498058,1376248.87548737,0.0,1.0
1983-05-04,77.5,77.75,75.88,76.87,43800,2.86630570259543,2.87555185002316,2.80639066726376,2.84300541107756,1184277.02841546,0.0,1.0
1983-05-05,80.5,80.5,77.5,79.0,63200,2.97725947172816,2.97725947172816,2.86630570259543,2.92178258716179,1708819.82182322,0.0,1.0
1983-05-06,79.25,81.5,78.0,80.25,59300,2.93102873458952,3.01424406143907,2.88479799745089,2.96801332430043,1603370.49737527,0.0,1.0
1983-05-09,79.13,80.0,78.13,79.0,77000,2.92659058382421,2.9587671768727,2.8896059941133,2.92178258716179,2081948.20063905,0.0,1.0
1983-05-10,80.25,80.5,78.37,78.62,109100,2.96801332430043,2.97725947172816,2.89848229564392,2.90772844307165,2949877.25571065,0.0,1.0
1983-05-11,79.5,81.0,79.0,80.25,28900,2.94027488201725,2.99575176658361,2.92178258716179,2.96801332430043,781406.532447642,0.0,1.0
1983-05-12,79.5,79.75,78.5,79.5,75100,2.94027488201725,2.94952102944498,2.90329029230634,2.94027488201725,2030575.45283107,0.0,1.0
1983-05-13,79.25,80.25,78.5,79.5,108800,2.93102873458952,2.96801332430043,2.90329029230634,2.94027488201725,2941765.76921466,0.0,1.0
1983-05-16,77.87,78.75,77.25,78.5,48900,2.87999000078847,2.91253643973407,2.8570595551677,2.90329029230634,1322172.29884739,0.0,1.0
1983-05-17,79.25,79.75,77.63,78.75,173000,2.93102873458952,2.94952102944498,2.87111369925785,2.91253643973407,4677623.87935786,0.0,1.0
1983-05-18,80.63,82.0,79.75,79.75,109600,2.98206746839058,3.03273635629452,2.94952102944498,2.94952102944498,2963396.39987064,0.0,1.0
1983-05-19,80.5,81.25,80.5,80.5,21800,2.97725947172816,3.00499791401134,2.97725947172816,2.97725947172816,589434.68537573,0.0,1.0
1983-05-20,81.88,81.88,79.87,80.5,109800,3.02829820552921,3.02829820552921,2.95395918021028,2.97725947172816,2968804.05753464,0.0,1.0
1983-05-23,85.0,85.25,80.87,81.0,96000,3.14369012542725,3.15293627285497,2.99094376992119,2.99575176658361,2595675.67871881,0.0,1.0
1983-05-24,89.38,90.25,85.0,85.0,189100,3.30568262836103,3.33785922140952,3.14369012542725,3.14369012542725,5112940.32130966,0.0,1.0
1983-05-25,89.0,89.38,86.0,89.38,262700,3.29162848427088,3.30568262836103,3.18067471513816,3.30568262836103,7102958.34166076,0.0,1.0
1983-05-26,87.0,88.63,87.0,88.0,63400,3.21765930484906,3.27794418607785,3.21765930484906,3.25464389455997,1714227.47948722,0.0,1.0
1983-05-27,83.87,87.0,83.75,87.0,55700,3.10189753905392,3.21765930484906,3.09745938828861,3.21765930484906,1506032.65942331,0.0,1.0
1983-05-31,83.0,84.5,82.75,83.0,32200,3.06972094600543,3.12519783057179,3.0604747985777,3.06972094600543,870632.883903602,0.0,1.0
1983-06-01,83.38,83.5,82.0,83.38,24600,3.08377509009557,3.08821324086088,3.03273635629452,3.08377509009557,665141.892671697,0.0,1.0
1983-06-02,84.88,84.88,83.12,83.12,47800,3.13925197466194,3.13925197466194,3.07415909677074,3.07415909677074,1292430.18169541,0.0,1.0
1983-06-03,87.25,87.5,85.0,85.0,56800,3.22690545227679,3.23615159970452,3.14369012542725,3.14369012542725,1535774.7765753,0.0,1.0
1983-06-06,86.0,87.13,86.0,87.0,34400,3.18067471513816,3.22246730151148,3.18067471513816,3.21765930484906,930117.118207573,0.0,1.0
1983-06-07,85.5,85.75,84.75,85.37,22700,3.1621824202827,3.17142856771043,3.13444397799952,3.15737442362028,613769.14486372,0.0,1.0
1983-06-08,84.0,85.0,83.5,84.5,27700,3.10670553571634,3.14369012542725,3.08821324086088,3.12519783057179,748960.586463657,0.0,1.0
1983-06-09,82.25,83.38,80.5,83.0,65200,3.04198250372225,3.08377509009557,2.97725947172816,3.06972094600543,1762896.39846319,0.0,1.0
1983-06-10,82.5,82.87,81.5,82.13,105700,3.05122865114997,3.06491294934301,3.01424406143907,3.03754435295694,2857947.0754227,0.0,1.0
1983-06-13,83.0,83.0,81.5,82.5,191600,3.06972094600543,3.06972094600543,3.01424406143907,3.05122865114997,5180536.04210963,0.0,1.0
1983-06-14,85.75,86.0,83.12,83.25,141900,3.17142856771043,3.18067471513816,3.07415909677074,3.07896709343316,3836733.11260624,0.0,1.0
1983-06-15,86.0,86.5,85.0,86.0,66200,3.18067471513816,3.19916700999361,3.14369012542725,3.18067471513816,1789934.68678318,0.0,1.0
1983-06-16,85.5,85.75,84.5,85.63,38500,3.1621824202827,3.17142856771043,3.12519783057179,3.16699041694512,1040974.10031952,0.0,1.0
1983-06-17,83.75,85.0,83.75,85.0,41100,3.09745938828861,3.14369012542725,3.09745938828861,3.14369012542725,1111273.64995149,0.0,1.0
1983-06-20,83.0,83.5,82.75,83.5,73400,3.06972094600543,3.08821324086088,3.0604747985777,3.08821324086088,1984610.36268709,0.0,1.0
1983-06-21,83.25,83.38,82.75,83.0,234800,3.07896709343316,3.08377509009557,3.0604747985777,3.06972094600543,6348590.09753309,0.0,1.0
1983-06-22,83.12,83.38,83.0,83.25,89300,3.07415909677074,3.08377509009557,3.06972094600543,3.07896709343316,2414519.14697489,0.0,1.0
1983-06-23,82.87,83.25,81.5,83.12,42800,3.06491294934301,3.07896709343316,3.01424406143907,3.07415909677074,1157238.74009547,0.0,1.0
1983-06-24,82.5,82.75,82.13,82.37,18000,3.05122865114997,3.0604747985777,3.03754435295694,3.04642065448756,486689.189759778,0.0,1.0
1983-06-27,84.0,84.13,83.0,83.25,25900,3.10670553571634,3.11151353237876,3.06972094600543,3.07896709343316,700291.667487679,0.0,1.0
1983-06-28,84.25,86.0,84.25,85.0,30200,3.11595168314407,3.18067471513816,3.11595168314407,3.14369012542725,816556.307263625,0.0,1.0
1983-06-29,84.5,85.25,84.0,84.0,38100,3.12519783057179,3.15293627285497,3.10670553571634,3.10670553571634,1030158.78499153,0.0,1.0
1983-06-30,84.5,84.88,84.25,84.25,13600,3.12519783057179,3.13925197466194,3.11595168314407,3.11595168314407,367720.721151832,0.0,1.0
1983-07-01,84.75,84.75,83.75,84.5,23300,3.13444397799952,3.13444397799952,3.09745938828861,3.12519783057179,629992.117855712,0.0,1.0
1983-07-05,83.5,84.5,83.25,84.5,19400,3.08821324086088,3.12519783057179,3.07896709343316,3.12519783057179,524542.793407761,0.0,1.0
1983-07-06,83.25,83.5,83.12,83.25,17600,3.07896709343316,3.08821324086088,3.07415909677074,3.07896709343316,475873.874431782,0.0,1.0
1983-07-07,82.0,83.25,81.75,83.0,70200,3.03273635629452,3.07896709343316,3.02349020886679,3.06972094600543,1898087.84006313,0.0,1.0
1983-07-08,81.0,82.25,81.0,81.75,89800,2.99575176658361,3.04198250372225,2.99575176658361,3.02349020886679,2428038.29113489,0.0,1.0
1983-07-11,81.25,81.37,81.0,81.0,5800,3.00499791401134,3.00943606477665,2.99575176658361,2.99575176658361,156822.072255928,0.0,1.0
1983-07-12,81.13,81.37,81.13,81.25,7600,3.00055976324603,3.00943606477665,3.00055976324603,3.00499791401134,205490.991231906,0.0,1.0
1983-07-13,79.5,80.75,79.25,80.63,28500,2.94027488201725,2.98650561915588,2.93102873458952,2.98206746839058,770591.217119647,0.0,1.0
1983-07-14,79.13,79.75,78.62,79.5,26600,2.92659058382421,2.94952102944498,2.90772844307165,2.94027488201725,719218.469311672,0.0,1.0
1983-07-15,79.25,79.5,79.0,79.13,21700,2.93102873458952,2.94027488201725,2.92178258716179,2.92659058382421,586730.856543732,0.0,1.0
1983-07-18,79.63,79.63,79.13,79.25,11000,2.94508287867967,2.94508287867967,2.92659058382421,2.93102873458952,297421.171519864,0.0,1.0
1983-07-19,80.75,80.75,79.75,79.87,14500,2.98650561915588,2.98650561915588,2.94952102944498,2.95395918021028,392055.180639821,0.0,1.0
1983-07-20,82.37,83.25,82.37,83.25,52800,3.04642065448756,3.07896709343316,3.04642065448756,3.07896709343316,1427621.62329535,0.0,1.0
1983-07-21,81.88,82.25,81.5,82.13,179500,3.02829820552921,3.04198250372225,3.01424406143907,3.03754435295694,4853372.75343778,0.0,1.0
1983-07-22,81.75,81.88,81.37,81.62,10900,3.02349020886679,3.02829820552921,3.00943606477665,3.01868221220438,294717.342687866,0.0,1.0
1983-07-25,81.75,82.0,81.37,81.5,9700,3.02349020886679,3.03273635629452,3.00943606477665,3.01424406143907,262271.39670388,0.0,1.0
1983-07-26,81.62,81.75,80.5,81.62,41500,3.01868221220438,3.02349020886679,2.97725947172816,3.01868221220438,1122088.96527949,0.0,1.0
1983-07-27,79.63,81.37,79.63,81.37,50200,2.94508287867967,3.00943606477665,2.94508287867967,3.00943606477665,1357322.07366338,0.0,1.0
1983-07-28,77.75,79.5,77.75,79.5,12700,2.87555185002316,2.94027488201725,2.87555185002316,2.94027488201725,343386.261663843,0.0,1.0
1983-07-29,77.5,77.75,76.0,77.63,63000,2.86630570259543,2.87555185002316,2.81082881802907,2.87111369925785,1703412.16415922,0.0,1.0
1983-08-01,76.25,77.0,75.75,76.75,37100,2.82007496545679,2.84781340773998,2.80158267060134,2.83856726031225,1003120.49667154,0.0,1.0
1983-08-02,75.5,76.75,75.25,76.5,32400,2.79233652317361,2.83856726031225,2.78309037574589,2.82932111288452,876040.541567601,0.0,1.0
1983-08-03,73.25,75.25,71.63,75.25,64800,2.70912119632407,2.78309037574589,2.6492061609924,2.78309037574589,1752081.0831352,0.0,1.0
1983-08-04,72.5,73.5,71.25,73.5,47600,2.68138275404089,2.7183673437518,2.63515201690225,2.7183673437518,1287022.52403141,0.0,1.0
1983-08-05,73.5,73.63,72.25,72.75,81500,2.7183673437518,2.72317534041421,2.67213660661316,2.69062890146861,2203620.49807899,0.0,1.0
1983-08-08,73.37,73.75,73.0,73.63,59400,2.71355934708938,2.72761349117952,2.69987504889634,2.72317534041421,1606074.32620726,0.0,1.0
1983-08-09,73.0,73.25,72.0,73.13,54000,2.69987504889634,2.70912119632407,2.66289045918543,2.70468304555876,1460067.56927933,0.0,1.0
1983-08-10,73.5,73.75,73.0,73.0,100000,2.7183673437518,2.72761349117952,2.69987504889634,2.69987504889634,2703828.83199876,0.0,1.0
1983-08-11,74.25,75.25,73.87,73.87,12800,2.74610578603498,2.78309037574589,2.73205164194483,2.73205164194483,346090.090495841,0.0,1.0
1983-08-12,74.75,74.87,74.5,74.5,20100,2.76459808089043,2.76903623165574,2.7553519334627,2.7553519334627,543469.595231752,0.0,1.0
1983-08-15,74.5,75.0,74.5,74.87,12800,2.7553519334627,2.77384422831816,2.7553519334627,2.76903623165574,346090.090495842,0.0,1.0
1983-08-16,75.25,75.25,73.5,73.5,30800,2.78309037574589,2.78309037574589,2.7183673437518,2.7183673437518,832779.280255618,0.0,1.0
1983-08-17,76.25,76.25,74.75,75.25,39900,2.82007496545679,2.82007496545679,2.76459808089043,2.78309037574589,1078827.70396751,0.0,1.0
1983-08-18,76.75,77.0,76.5,76.5,28600,2.83856726031225,2.84781340773998,2.82932111288452,2.82932111288452,773295.045951646,0.0,1.0
1983-08-19,75.0,76.75,74.87,76.37,23000,2.77384422831816,2.83856726031225,2.76903623165574,2.8245131162221,621880.631359715,0.0,1.0
1983-08-22,74.5,75.5,74.5,75.25,40600,2.7553519334627,2.79233652317361,2.7553519334627,2.78309037574589,1097754.5057915,0.0,1.0
1983-08-23,73.5,74.0,73.37,74.0,25200,2.7183673437518,2.73685963860725,2.71355934708938,2.73685963860725,681364.865663687,0.0,1.0
1983-08-24,73.0,73.87,73.0,73.37,15700,2.69987504889634,2.73205164194483,2.69987504889634,2.71355934708938,424501.126623806,0.0,1.0
1983-08-25,72.88,72.88,72.5,72.88,64500,2.69543689813103,2.69543689813103,2.68138275404089,2.69543689813103,1743969.5966392,0.0,1.0
1983-08-26,73.75,74.0,72.62,72.62,9000,2.72761349117952,2.73685963860725,2.6858209048062,2.6858209048062,243344.594879889,0.0,1.0
1983-08-29,73.63,73.63,73.0,73.25,25700,2.72317534041421,2.72317534041421,2.69987504889634,2.70912119632407,694884.009823683,0.0,1.0
1983-08-30,72.75,73.63,72.75,73.63,7100,2.69062890146861,2.72317534041421,2.69062890146861,2.72317534041421,191971.847071913,0.0,1.0
1983-08-31,72.75,72.75,71.87,72.62,14700,2.69062890146861,2.69062890146861,2.65808246252301,2.6858209048062,397462.838303819,0.0,1.0
1983-09-01,72.62,73.0,72.5,72.75,10300,2.6858209048062,2.69987504889634,2.68138275404089,2.69062890146861,278494.369695872,0.0,1.0
1983-09-02,74.38,74.38,73.0,73.0,16800,2.7509137826974,2.7509137826974,2.69987504889634,2.69987504889634,454243.243775792,0.0,1.0
1983-09-06,75.62,76.0,74.75,74.75,18100,2.79677467393892,2.81082881802907,2.76459808089043,2.76459808089043,489393.018591777,0.0,1.0
1983-09-07,75.13,75.37,74.75,75.37,28000,2.77865222498058,2.7875285265112,2.76459808089043,2.7875285265112,757072.072959653,0.0,1.0
1983-09-08,76.25,76.25,74.63,75.0,56100,2.82007496545679,2.82007496545679,2.76015993012512,2.77384422831816,1516847.97475131,0.0,1.0
1983-09-09,76.5,76.75,76.0,76.0,10000,2.82932111288452,2.83856726031225,2.81082881802907,2.81082881802907,270382.883199877,0.0,1.0
1983-09-12,79.25,80.0,78.75,80.0,62100,2.93102873458952,2.9587671768727,2.91253643973407,2.9587671768727,1679077.70467123,0.0,1.0
1983-09-13,79.5,79.5,77.87,78.75,21300,2.94027488201725,2.94027488201725,2.87999000078847,2.91253643973407,575915.541215736,0.0,1.0
1983-09-14,79.5,80.75,79.0,79.75,110600,2.94027488201725,2.98650561915588,2.92178258716179,2.94952102944498,2990434.68819063,0.0,1.0
1983-09-15,78.88,79.5,78.5,79.5,26800,2.91734443639648,2.94027488201725,2.90329029230634,2.94027488201725,724626.12697567,0.0,1.0
1983-09-16,79.0,79.25,78.5,79.13,31600,2.92178258716179,2.93102873458952,2.90329029230634,2.92659058382421,854409.910911611,0.0,1.0
1983-09-19,80.25,80.75,79.25,79.25,18300,2.96801332430043,2.98650561915588,2.93102873458952,2.93102873458952,494800.676255774,0.0,1.0
1983-09-20,81.0,81.25,80.0,80.0,52800,2.99575176658361,3.00499791401134,2.9587671768727,2.9587671768727,1427621.62329535,0.0,1.0
1983-09-21,80.87,81.5,80.87,81.13,45800,2.99094376992119,3.01424406143907,2.99094376992119,3.00055976324603,1238353.60505544,0.0,1.0
1983-09-22,81.25,81.37,80.75,80.75,8700,3.00499791401134,3.00943606477665,2.98650561915588,2.98650561915588,235233.108383892,0.0,1.0
1983-09-23,80.0,81.25,80.0,81.25,53600,2.9587671768727,3.00499791401134,2.9587671768727,3.00499791401134,1449252.25395134,0.0,1.0
1983-09-26,80.25,80.5,80.0,80.25,15500,2.96801332430043,2.97725947172816,2.9587671768727,2.96801332430043,419093.468959808,0.0,1.0
1983-09-27,80.0,80.0,79.5,79.75,15500,2.9587671768727,2.9587671768727,2.94027488201725,2.94952102944498,419093.468959809,0.0,1.0
1983-09-28,79.87,80.5,79.75,80.0,10400,2.95395918021028,2.97725947172816,2.94952102944498,2.9587671768727,281198.198527872,0.0,1.0
1983-09-29,80.0,80.0,79.13,79.75,10900,2.9587671768727,2.9587671768727,2.92659058382421,2.94952102944498,294717.342687866,0.0,1.0
1983-09-30,79.37,80.25,79.0,80.0,17000,2.93546688535483,2.96801332430043,2.92178258716179,2.9587671768727,459650.90143979,0.0,1.0
1983-10-03,79.0,79.37,78.5,79.13,17200,2.92178258716179,2.93546688535483,2.90329029230634,2.92659058382421,465058.559103788,0.0,1.0
1983-10-04,78.75,79.5,78.75,79.37,22300,2.91253643973407,2.94027488201725,2.91253643973407,2.93546688535483,602953.829535724,0.0,1.0
1983-10-05,78.13,79.0,78.0,79.0,41600,2.8896059941133,2.92178258716179,2.88479799745089,2.92178258716179,1124792.79411149,0.0,1.0
1983-10-06,77.25,77.87,76.25,77.87,19500,2.8570595551677,2.87999000078847,2.82007496545679,2.87999000078847,527246.62223976,0.0,1.0
1983-10-07,79.5,79.75,78.0,78.0,44600,2.94027488201725,2.94952102944498,2.88479799745089,2.88479799745089,1205907.65907145,0.0,1.0
1983-10-10,79.5,79.87,79.25,79.87,54800,2.94027488201725,2.95395918021028,2.93102873458952,2.95395918021028,1481698.19993532,0.0,1.0
1983-10-11,75.37,79.25,74.5,79.0,552800,2.7875285265112,2.93102873458952,2.7553519334627,2.92178258716179,14946765.7832891,0.0,1.0
1983-10-12,75.62,75.88,75.5,75.62,24100,2.79677467393892,2.80639066726376,2.79233652317361,2.79677467393892,651622.748511703,0.0,1.0
1983-10-13,75.5,76.0,75.5,75.62,24700,2.79233652317361,2.81082881802907,2.79233652317361,2.79677467393892,667845.721503695,0.0,1.0
1983-10-14,75.5,75.75,75.37,75.5,12900,2.79233652317361,2.80158267060134,2.7875285265112,2.79233652317361,348793.919327841,0.0,1.0
1983-10-17,76.25,76.75,75.37,75.5,199400,2.82007496545679,2.83856726031225,2.7875285265112,2.79233652317361,5391434.69100554,0.0,1.0
1983-10-18,76.0,77.5,76.0,76.5,152500,2.81082881802907,2.86630570259543,2.81082881802907,2.82932111288452,4123338.96879811,0.0,1.0
1983-10-19,75.5,75.62,75.37,75.62,14700,2.79233652317361,2.79677467393892,2.7875285265112,2.79677467393892,397462.838303819,0.0,1.0
1983-10-20,76.5,76.5,75.75,75.75,31900,2.82932111288452,2.82932111288452,2.80158267060134,2.80158267060134,862521.397407606,0.0,1.0
1983-10-21,76.0,76.5,75.75,76.5,23500,2.81082881802907,2.82932111288452,2.80158267060134,2.82932111288452,635399.775519709,0.0,1.0
1983-10-24,75.75,75.75,75.0,75.62,15900,2.80158267060134,2.80158267060134,2.77384422831816,2.79677467393892,429908.784287804,0.0,1.0
1983-10-25,74.5,75.62,74.5,75.62,27600,2.7553519334627,2.79677467393892,2.7553519334627,2.79677467393892,746256.75763166,0.0,1.0
1983-10-26,72.0,74.5,71.5,74.5,127900,2.66289045918543,2.7553519334627,2.64439816432998,2.7553519334627,3458197.07612642,0.0,1.0
1983-10-27,71.12,71.75,71.0,71.75,68700,2.63034402023983,2.65364431175771,2.62590586947452,2.65364431175771,1857530.40758315,0.0,1.0
1983-10-28,70.0,71.0,69.5,71.0,45200,2.58892127976361,2.62590586947452,2.57042898490816,2.62590586947452,1222130.63206344,0.0,1.0
1983-10-31,70.25,70.75,69.75,70.0,36400,2.59816742719134,2.6166597220468,2.57967513233589,2.58892127976361,984193.694847551,0.0,1.0
1983-11-01,70.13,70.25,69.25,70.0,49300,2.59372927642603,2.59816742719134,2.56118283748043,2.58892127976361,1332987.61417539,0.0,1.0
1983-11-02,70.25,70.5,69.88,69.88,11900,2.59816742719134,2.60741357461907,2.58448312899831,2.58448312899831,321755.631007853,0.0,1.0
1983-11-03,70.0,70.75,70.0,70.5,65300,2.58892127976361,2.6166597220468,2.58892127976361,2.60741357461907,1765600.2272952,0.0,1.0
1983-11-04,69.37,69.75,68.75,69.0,9800,2.56562098824574,2.57967513233589,2.54269054262498,2.55193669005271,264975.225535879,0.0,1.0
1983-11-07,69.5,69.75,69.0,69.13,13200,2.57042898490816,2.57967513233589,2.55193669005271,2.55674468671512,356905.405823837,0.0,1.0
1983-11-08,69.75,70.0,69.75,70.0,8900,2.57967513233589,2.58892127976361,2.57967513233589,2.58892127976361,240640.76604789,0.0,1.0
1983-11-09,71.0,71.0,69.88,69.88,20000,2.62590586947452,2.62590586947452,2.58448312899831,2.58448312899831,540765.766399754,0.0,1.0
1983-11-10,71.5,72.0,71.25,71.5,11500,2.64439816432998,2.66289045918543,2.63515201690225,2.64439816432998,310940.315679858,0.0,1.0
1983-11-11,72.5,73.25,72.0,72.0,14300,2.68138275404089,2.70912119632407,2.66289045918543,2.66289045918543,386647.522975823,0.0,1.0
1983-11-14,71.75,72.5,71.75,72.5,8600,2.65364431175771,2.68138275404089,2.65364431175771,2.68138275404089,232529.279551893,0.0,1.0
1983-11-15,69.5,71.75,69.5,71.5,77200,2.57042898490816,2.65364431175771,2.57042898490816,2.64439816432998,2087355.85830305,0.0,1.0
1983-11-16,69.62,69.75,69.25,69.75,28100,2.57486713567347,2.57967513233589,2.56118283748043,2.57967513233589,759775.901791653,0.0,1.0
1983-11-17,69.5,69.88,69.25,69.37,147400,2.57042898490816,2.58448312899831,2.56118283748043,2.56562098824574,3985443.69836618,0.0,1.0
1983-11-18,69.25,69.62,68.75,69.5,55000,2.56118283748043,2.57486713567347,2.54269054262498,2.57042898490816,1487105.85759932,0.0,1.0
1983-11-21,68.5,69.5,68.0,69.5,48600,2.53344439519725,2.57042898490816,2.5149521003418,2.57042898490816,1314060.8123514,0.0,1.0
1983-11-22,68.25,68.87,67.75,68.75,236600,2.52419824776952,2.54712869339029,2.50570595291407,2.54269054262498,6397259.01650909,0.0,1.0
1983-11-23,68.38,68.63,68.12,68.5,13500,2.52900624443194,2.53825239185967,2.51939025110711,2.53344439519725,365016.892319834,0.0,1.0
1983-11-25,68.38,68.63,68.12,68.38,55300,2.52900624443194,2.53825239185967,2.51939025110711,2.52900624443194,1495217.34409532,0.0,1.0
1983-11-28,68.75,69.25,68.0,68.12,14700,2.54269054262498,2.56118283748043,2.5149521003418,2.51939025110711,397462.838303818,0.0,1.0
1983-11-29,69.25,69.5,68.12,68.5,66900,2.56118283748043,2.57042898490816,2.51939025110711,2.53344439519725,1808861.48860718,0.0,1.0
1983-11-30,70.0,71.25,69.75,70.0,79100,2.58892127976361,2.63515201690225,2.57967513233589,2.58892127976361,2138728.60611103,0.0,1.0
1983-12-01,69.25,70.0,69.0,70.0,16800,2.56118283748043,2.58892127976361,2.55193669005271,2.58892127976361,454243.243775793,0.0,1.0
1983-12-02,68.25,69.0,68.25,68.75,21500,2.52419824776952,2.55193669005271,2.52419824776952,2.54269054262498,581323.198879735,0.0,1.0
1983-12-05,69.25,69.25,68.38,69.0,16300,2.56118283748043,2.56118283748043,2.52900624443194,2.55193669005271,440724.099615799,0.0,1.0
1983-12-06,69.25,69.5,68.75,69.0,8900,2.56118283748043,2.57042898490816,2.54269054262498,2.55193669005271,240640.76604789,0.0,1.0
1983-12-07,69.75,70.0,69.13,69.5,31000,2.57967513233589,2.58892127976361,2.55674468671512,2.57042898490816,838186.937919616,0.0,1.0
1983-12-08,69.5,69.75,68.5,69.5,113300,2.57042898490816,2.57967513233589,2.53344439519725,2.57042898490816,3063438.0666546,0.0,1.0
1983-12-09,69.5,69.5,69.0,69.37,88800,2.57042898490816,2.57042898490816,2.55193669005271,2.56562098824574,2401000.0028149,0.0,1.0
1983-12-12,69.88,70.5,69.62,69.88,21900,2.58448312899831,2.60741357461907,2.57486713567347,2.58448312899831,592138.514207728,0.0,1.0
1983-12-13,69.25,70.0,69.25,69.25,31700,2.56118283748043,2.58892127976361,2.56118283748043,2.56118283748043,857113.739743609,0.0,1.0
1983-12-14,68.12,69.25,68.12,68.75,33700,2.51939025110711,2.56118283748043,2.51939025110711,2.54269054262498,911190.316383582,0.0,1.0
1983-12-15,68.12,68.5,68.0,68.25,44900,2.51939025110711,2.53344439519725,2.5149521003418,2.52419824776952,1214019.14556744,0.0,1.0
1983-12-16,68.5,68.75,68.12,68.25,5600,2.53344439519725,2.54269054262498,2.51939025110711,2.52419824776952,151414.414591931,0.0,1.0
1983-12-19,68.75,69.5,68.25,68.25,30500,2.54269054262498,2.57042898490816,2.52419824776952,2.52419824776952,824667.793759623,0.0,1.0
1983-12-20,68.75,69.0,68.38,69.0,176400,2.54269054262498,2.55193669005271,2.52900624443194,2.55193669005271,4769554.05964582,0.0,1.0
1983-12-21,68.25,68.75,67.87,68.63,65400,2.52419824776952,2.54269054262498,2.51014410367938,2.53825239185967,1768304.05612719,0.0,1.0
1983-12-22,68.12,68.75,68.0,68.25,25700,2.51939025110711,2.54269054262498,2.5149521003418,2.52419824776952,694884.009823681,0.0,1.0
1983-12-23,68.0,68.38,67.75,68.38,16600,2.5149521003418,2.52900624443194,2.50570595291407,2.52900624443194,448835.586111794,0.0,1.0
1983-12-27,68.12,68.5,68.0,68.25,12200,2.51939025110711,2.53344439519725,2.5149521003418,2.52419824776952,329867.117503849,0.0,1.0
1983-12-28,68.25,68.25,67.87,68.12,65200,2.52419824776952,2.52419824776952,2.51014410367938,2.51939025110711,1762896.3984632,0.0,1.0
1983-12-29,69.75,69.75,68.0,68.5,60000,2.57967513233589,2.57967513233589,2.5149521003418,2.53344439519725,1622297.29919926,0.0,1.0
1983-12-30,69.75,70.0,69.25,69.5,16300,2.57967513233589,2.58892127976361,2.56118283748043,2.57042898490816,440724.099615798,0.0,1.0
1984-01-03,68.25,69.75,67.75,69.75,24900,2.52419824776952,2.57967513233589,2.50570595291407,2.57967513233589,673253.379167693,0.0,1.0
1984-01-04,70.0,70.0,68.12,68.25,29700,2.58892127976361,2.58892127976361,2.51939025110711,2.52419824776952,803037.163103634,0.0,1.0
1984-01-05,71.75,72.13,70.25,70.5,40600,2.65364431175771,2.66769845584785,2.59816742719134,2.60741357461907,1097754.5057915,0.0,1.0
1984-01-06,72.13,72.13,71.75,71.87,17800,2.66769845584785,2.66769845584785,2.65364431175771,2.65808246252301,481281.53209578,0.0,1.0
1984-01-09,71.38,72.0,71.12,71.87,9700,2.63996001356467,2.66289045918543,2.63034402023983,2.65808246252301,262271.39670388,0.0,1.0
1984-01-10,71.0,71.75,71.0,71.75,12100,2.62590586947452,2.65364431175771,2.62590586947452,2.65364431175771,327163.288671851,0.0,1.0
1984-01-11,71.75,72.0,71.0,71.25,37500,2.65364431175771,2.66289045918543,2.62590586947452,2.63515201690225,1013935.81199953,0.0,1.0
1984-01-12,72.0,72.0,71.63,71.63,13100,2.66289045918543,2.66289045918543,2.6492061609924,2.6492061609924,354201.576991838,0.0,1.0
1984-01-13,72.25,72.75,71.75,72.0,27300,2.67213660661316,2.69062890146861,2.65364431175771,2.66289045918543,738145.271135662,0.0,1.0
1984-01-16,72.5,73.25,72.5,73.0,18400,2.68138275404089,2.70912119632407,2.68138275404089,2.69987504889634,497504.505087772,0.0,1.0
1984-01-17,74.0,74.25,72.62,72.62,17100,2.73685963860725,2.74610578603498,2.6858209048062,2.6858209048062,462354.730271789,0.0,1.0
1984-01-18,74.12,74.25,73.63,73.75,9800,2.74129778937256,2.74610578603498,2.72317534041421,2.72761349117952,264975.225535879,0.0,1.0
1984-01-19,74.0,74.25,73.0,74.12,26800,2.73685963860725,2.74610578603498,2.69987504889634,2.74129778937256,724626.126975669,0.0,1.0
1984-01-20,73.87,74.0,73.5,74.0,10400,2.73205164194483,2.73685963860725,2.7183673437518,2.73685963860725,281198.198527872,0.0,1.0
1984-01-23,72.25,73.37,72.25,73.37,8500,2.67213660661316,2.71355934708938,2.67213660661316,2.71355934708938,229825.450719895,0.0,1.0
1984-01-24,71.87,72.25,71.5,72.13,12700,2.65808246252301,2.67213660661316,2.64439816432998,2.66769845584785,343386.261663844,0.0,1.0
1984-01-25,71.5,72.0,71.5,71.87,12500,2.64439816432998,2.66289045918543,2.64439816432998,2.65808246252301,337978.603999845,0.0,1.0
1984-01-26,72.13,72.13,71.38,71.75,32400,2.66769845584785,2.66769845584785,2.63996001356467,2.65364431175771,876040.5415676,0.0,1.0
1984-01-27,72.0,72.13,71.87,71.87,34200,2.66289045918543,2.66769845584785,2.65808246252301,2.65808246252301,924709.460543578,0.0,1.0
1984-01-30,71.25,71.87,71.25,71.87,23900,2.63515201690225,2.65808246252301,2.63515201690225,2.65808246252301,646215.090847705,0.0,1.0
1984-01-31,70.87,71.5,70.75,71.25,46300,2.62109787281211,2.64439816432998,2.6166597220468,2.63515201690225,1251872.74921543,0.0,1.0
1984-02-01,70.13,71.12,68.75,71.12,24700,2.59372927642603,2.63034402023983,2.54269054262498,2.63034402023983,667845.721503695,0.0,1.0
1984-02-02,70.0,70.25,69.0,70.0,19700,2.58892127976361,2.59816742719134,2.55193669005271,2.58892127976361,532654.279903758,0.0,1.0
1984-02-03,68.0,70.25,67.75,70.25,19000,2.5149521003418,2.59816742719134,2.50570595291407,2.59816742719134,513727.478079765,0.0,1.0
1984-02-06,67.5,68.38,67.25,67.5,35900,2.49645980548634,2.52900624443194,2.48721365805862,2.49645980548634,970674.550687557,0.0,1.0
1984-02-07,67.5,67.75,67.25,67.5,46700,2.49645980548634,2.50570595291407,2.48721365805862,2.49645980548634,1262688.06454342,0.0,1.0
1984-02-08,67.0,67.63,66.75,67.5,35000,2.47796751063089,2.50126780214876,2.46872136320316,2.49645980548634,946340.091199567,0.0,1.0
1984-02-09,66.5,66.75,66.13,66.62,53600,2.45947521577543,2.46872136320316,2.4457909175824,2.46391336654074,1449252.25395134,0.0,1.0
1984-02-10,65.25,65.87,64.25,65.5,86100,2.4132444786368,2.43617492425756,2.37625988892589,2.42249062606453,2327996.62435093,0.0,1.0
1984-02-13,64.87,65.0,64.63,65.0,7000,2.39919033454665,2.40399833120907,2.39031403301603,2.40399833120907,189268.018239914,0.0,1.0
1984-02-14,64.5,65.63,64.5,65.0,33100,2.38550603635362,2.42729862272694,2.38550603635362,2.40399833120907,894967.34339159,0.0,1.0
1984-02-15,64.0,65.0,64.0,64.75,18900,2.36701374149816,2.40399833120907,2.36701374149816,2.39475218378134,511023.649247767,0.0,1.0
1984-02-16,63.62,64.0,63.13,64.0,22600,2.35295959740802,2.36701374149816,2.33483714844967,2.36701374149816,611065.31603172,0.0,1.0
1984-02-17,63.25,63.88,63.0,63.62,15500,2.33927529921498,2.36257559073285,2.33002915178725,2.35295959740802,419093.468959808,0.0,1.0
1984-02-21,63.0,63.75,63.0,63.5,14900,2.33002915178725,2.35776759407044,2.33002915178725,2.34852144664271,402870.495967816,0.0,1.0
1984-02-22,61.63,62.75,61.63,62.75,17900,2.27936026388331,2.32078300435953,2.27936026388331,2.32078300435953,483985.360927778,0.0,1.0
1984-02-23,60.25,61.75,59.63,61.75,31700,2.22832153008225,2.28379841464862,2.20539108446149,2.28379841464862,857113.73974361,0.0,1.0
1984-02-24,62.25,62.25,61.0,61.25,70600,2.30229070950407,2.30229070950407,2.25605997236544,2.26530611979316,1908903.15539113,0.0,1.0
1984-02-27,62.25,62.25,61.75,62.25,25100,2.30229070950407,2.30229070950407,2.28379841464862,2.30229070950407,678661.03683169,0.0,1.0
1984-02-28,61.5,61.75,61.13,61.5,12200,2.27455226722089,2.28379841464862,2.26086796902785,2.27455226722089,329867.117503849,0.0,1.0
1984-02-29,61.25,61.87,61.0,61.87,38300,2.26530611979316,2.28823656541393,2.25605997236544,2.28823656541393,1035566.44265553,0.0,1.0
1984-03-01,60.5,61.25,60.5,61.0,87900,2.23756767750998,2.26530611979316,2.23756767750998,2.25605997236544,2376665.54332692,0.0,1.0
1984-03-02,60.37,60.88,60.25,60.5,148600,2.23275968084756,2.25162182160013,2.22832153008225,2.23756767750998,4017889.64435017,0.0,1.0
1984-03-05,60.37,60.5,60.0,60.37,26700,2.23275968084756,2.23756767750998,2.21907538265453,2.23275968084756,721922.298143671,0.0,1.0
1984-03-06,60.0,60.0,59.5,59.63,18600,2.21907538265453,2.21907538265453,2.20058308779907,2.20539108446149,502912.162751769,0.0,1.0
1984-03-07,60.5,60.5,59.63,59.75,21000,2.23756767750998,2.23756767750998,2.20539108446149,2.2098292352268,567804.054719741,0.0,1.0
1984-03-08,60.5,60.75,60.37,60.37,7200,2.23756767750998,2.24681382493771,2.23275968084756,2.23275968084756,194675.675903911,0.0,1.0
1984-03-09,61.5,61.5,60.62,60.62,45100,2.27455226722089,2.27455226722089,2.24200582827529,2.24200582827529,1219426.80323144,0.0,1.0
1984-03-12,61.5,61.87,61.25,61.5,26100,2.27455226722089,2.28823656541393,2.26530611979316,2.27455226722089,705699.325151677,0.0,1.0
1984-03-13,62.5,62.75,61.63,62.0,22300,2.3115368569318,2.32078300435953,2.27936026388331,2.29304456207634,602953.829535724,0.0,1.0
1984-03-14,61.63,62.5,61.5,62.25,13400,2.27936026388331,2.3115368569318,2.27455226722089,2.30229070950407,362313.063487834,0.0,1.0
1984-03-15,61.75,62.0,61.37,61.5,11100,2.28379841464862,2.29304456207634,2.26974427055847,2.27455226722089,300125.000351862,0.0,1.0
1984-03-16,63.25,63.25,62.25,62.5,39400,2.33927529921498,2.33927529921498,2.30229070950407,2.3115368569318,1065308.55980751,0.0,1.0
1984-03-19,62.75,62.75,62.5,62.75,34400,2.32078300435953,2.32078300435953,2.3115368569318,2.32078300435953,930117.118207573,0.0,1.0
1984-03-20,62.63,63.0,62.63,63.0,13700,2.31634485359422,2.33002915178725,2.31634485359422,2.33002915178725,370424.54998383,0.0,1.0
1984-03-21,63.0,63.25,62.5,62.5,7900,2.33002915178725,2.33927529921498,2.3115368569318,2.3115368569318,213602.477727903,0.0,1.0
1984-03-22,63.0,63.37,62.5,63.25,27800,2.33002915178725,2.34371344998029,2.3115368569318,2.33927529921498,751664.415295657,0.0,1.0
1984-03-23,62.63,63.0,62.25,63.0,13800,2.31634485359422,2.33002915178725,2.30229070950407,2.33002915178725,373128.378815829,0.0,1.0
1984-03-26,63.37,63.37,62.63,62.75,50500,2.34371344998029,2.34371344998029,2.31634485359422,2.32078300435953,1365433.56015938,0.0,1.0
1984-03-27,63.0,63.62,62.75,63.5,26100,2.33002915178725,2.35295959740802,2.32078300435953,2.34852144664271,705699.325151678,0.0,1.0
1984-03-28,63.62,64.0,62.63,62.63,20900,2.35295959740802,2.36701374149816,2.31634485359422,2.31634485359422,565100.225887741,0.0,1.0
1984-03-29,66.25,66.5,65.5,66.25,54200,2.45022906834771,2.45947521577543,2.42249062606453,2.45022906834771,1465475.22694333,0.0,1.0
1984-03-30,65.87,66.13,65.63,66.0,19400,2.43617492425756,2.4457909175824,2.42729862272694,2.44098292091998,524542.793407761,0.0,1.0
1984-04-02,66.13,67.0,65.63,65.63,41500,2.4457909175824,2.47796751063089,2.42729862272694,2.42729862272694,1122088.96527949,0.0,1.0
1984-04-03,65.75,66.5,65.75,66.25,14300,2.43173677349225,2.45947521577543,2.43173677349225,2.45022906834771,386647.522975824,0.0,1.0
1984-04-04,65.38,65.75,65.38,65.5,6600,2.41805247529922,2.43173677349225,2.41805247529922,2.42249062606453,178452.702911918,0.0,1.0
1984-04-05,64.75,65.25,64.75,65.0,20800,2.39475218378134,2.4132444786368,2.39475218378134,2.40399833120907,562396.397055744,0.0,1.0
1984-04-06,64.5,65.0,64.0,64.87,63600,2.38550603635362,2.40399833120907,2.36701374149816,2.39919033454665,1719635.13715121,0.0,1.0
1984-04-09,64.5,64.75,64.25,64.25,24600,2.38550603635362,2.39475218378134,2.37625988892589,2.37625988892589,665141.892671695,0.0,1.0
1984-04-10,63.5,64.25,63.5,64.25,29600,2.34852144664271,2.37625988892589,2.34852144664271,2.37625988892589,800333.334271633,0.0,1.0
1984-04-11,63.25,63.62,63.25,63.5,13100,2.33927529921498,2.35295959740802,2.33927529921498,2.34852144664271,354201.576991838,0.0,1.0
1984-04-12,64.25,64.25,63.0,63.5,15700,2.37625988892589,2.37625988892589,2.33002915178725,2.34852144664271,424501.126623806,0.0,1.0
1984-04-13,65.0,65.5,64.75,65.5,16600,2.40399833120907,2.42249062606453,2.39475218378134,2.42249062606453,448835.586111795,0.0,1.0
1984-04-16,65.0,65.12,64.75,65.0,9700,2.40399833120907,2.40843648197438,2.39475218378134,2.40399833120907,262271.39670388,0.0,1.0
1984-04-17,64.87,65.38,64.75,65.25,14200,2.39919033454665,2.41805247529922,2.39475218378134,2.4132444786368,383943.694143825,0.0,1.0
1984-04-18,63.13,64.63,62.5,64.63,243100,2.33483714844967,2.39031403301603,2.3115368569318,2.39031403301603,6573007.890589,0.0,1.0
1984-04-19,62.63,63.25,62.25,63.25,8100,2.31634485359422,2.33927529921498,2.30229070950407,2.33927529921498,219010.1353919,0.0,1.0
1984-04-23,62.12,62.5,62.0,62.38,11600,2.29748271284165,2.3115368569318,2.29304456207634,2.30709870616649,313644.144511857,0.0,1.0
1984-04-24,62.25,62.75,62.25,62.38,23200,2.30229070950407,2.32078300435953,2.30229070950407,2.30709870616649,627288.289023714,0.0,1.0
1984-04-25,61.87,62.5,61.75,62.5,10200,2.28823656541393,2.3115368569318,2.28379841464862,2.3115368569318,275790.540863873,0.0,1.0
1984-04-26,62.75,62.87,61.75,61.87,45800,2.32078300435953,2.32522115512484,2.28379841464862,2.28823656541393,1238353.60505543,0.0,1.0
1984-04-27,63.13,63.13,62.5,62.75,9400,2.33483714844967,2.33483714844967,2.3115368569318,2.32078300435953,254159.910207884,0.0,1.0
1984-04-30,62.75,63.13,62.5,63.0,6500,2.32078300435953,2.33483714844967,2.3115368569318,2.33002915178725,175748.874079919,0.0,1.0
1984-05-01,65.0,65.0,63.0,63.0,19500,2.40399833120907,2.40399833120907,2.33002915178725,2.33002915178725,527246.622239759,0.0,1.0
1984-05-02,65.0,65.25,64.63,65.25,16400,2.40399833120907,2.4132444786368,2.39031403301603,2.4132444786368,443427.928447797,0.0,1.0
1984-05-03,64.87,65.25,64.63,65.25,4200,2.39919033454665,2.4132444786368,2.39031403301603,2.4132444786368,113560.810943948,0.0,1.0
1984-05-04,64.63,64.87,64.63,64.75,8000,2.39031403301603,2.39919033454665,2.39031403301603,2.39475218378134,216306.306559902,0.0,1.0
1984-05-07,64.37,64.5,63.88,63.88,14200,2.3806980396912,2.38550603635362,2.36257559073285,2.36257559073285,383943.694143824,0.0,1.0
1984-05-08,65.5,65.5,64.37,64.63,30900,2.42249062606453,2.42249062606453,2.3806980396912,2.39031403301603,835483.109087617,0.0,1.0
1984-05-09,65.0,65.5,64.75,65.38,21000,2.40399833120907,2.42249062606453,2.39475218378134,2.41805247529922,567804.054719741,0.0,1.0
1984-05-10,65.12,65.38,64.5,64.75,28500,2.40843648197438,2.41805247529922,2.38550603635362,2.39475218378134,770591.217119648,0.0,1.0
1984-05-11,64.13,64.87,63.75,64.87,5900,2.37182173816058,2.39919033454665,2.35776759407044,2.39919033454665,159525.901087927,0.0,1.0
1984-05-14,63.5,64.5,63.25,64.0,18900,2.34852144664271,2.38550603635362,2.33927529921498,2.36701374149816,511023.649247766,0.0,1.0
1984-05-15,63.25,63.75,63.25,63.5,8300,2.33927529921498,2.35776759407044,2.33927529921498,2.34852144664271,224417.793055897,0.0,1.0
1984-05-16,63.88,64.0,63.5,63.5,12400,2.36257559073285,2.36701374149816,2.34852144664271,2.34852144664271,335274.775167847,0.0,1.0
1984-05-17,63.25,63.62,62.75,63.62,92200,2.33927529921498,2.35295959740802,2.32078300435953,2.35295959740802,2492930.18310286,0.0,1.0
1984-05-18,62.75,63.25,62.0,63.25,15000,2.32078300435953,2.33927529921498,2.29304456207634,2.33927529921498,405574.324799814,0.0,1.0
1984-05-21,62.25,62.87,61.87,62.75,18800,2.30229070950407,2.32522115512484,2.28823656541393,2.32078300435953,508319.820415768,0.0,1.0
1984-05-22,61.75,62.0,61.25,61.75,19400,2.28379841464862,2.29304456207634,2.26530611979316,2.28379841464862,524542.79340776,0.0,1.0
1984-05-23,60.5,61.5,60.5,61.5,16400,2.23756767750998,2.27455226722089,2.23756767750998,2.27455226722089,443427.928447798,0.0,1.0
1984-05-24,60.62,60.62,60.0,60.5,66400,2.24200582827529,2.24200582827529,2.21907538265453,2.23756767750998,1795342.34444718,0.0,1.0
1984-05-25,61.0,61.25,60.5,60.5,48900,2.25605997236544,2.26530611979316,2.23756767750998,2.23756767750998,1322172.29884739,0.0,1.0
1984-05-29,60.75,61.63,60.75,61.0,22600,2.24681382493771,2.27936026388331,2.24681382493771,2.25605997236544,611065.31603172,0.0,1.0
1984-05-30,61.25,62.0,60.25,60.5,40500,2.26530611979316,2.29304456207634,2.22832153008225,2.23756767750998,1095050.6769595,0.0,1.0
1984-05-31,60.75,61.5,60.25,60.25,24400,2.24681382493771,2.27455226722089,2.22832153008225,2.22832153008225,659734.235007698,0.0,1.0
1984-06-01,61.75,61.87,60.5,60.5,47200,2.28379841464862,2.28823656541393,2.23756767750998,2.23756767750998,1276207.20870342,0.0,1.0
1984-06-04,62.87,62.87,61.87,62.0,46100,2.32522115512484,2.32522115512484,2.28823656541393,2.29304456207634,1246465.09155143,0.0,1.0
1984-06-05,62.5,62.75,61.75,61.75,18900,2.3115368569318,2.32078300435953,2.28379841464862,2.28379841464862,511023.649247766,0.0,1.0
1984-06-06,64.0,64.0,62.75,62.75,21700,2.36701374149816,2.36701374149816,2.32078300435953,2.32078300435953,586730.856543732,0.0,1.0
1984-06-07,63.37,64.25,63.37,64.25,5800,2.34371344998029,2.37625988892589,2.34371344998029,2.37625988892589,156822.072255928,0.0,1.0
1984-06-08,63.62,63.75,63.0,63.75,16800,2.35295959740802,2.35776759407044,2.33002915178725,2.35776759407044,454243.243775792,0.0,1.0
1984-06-11,63.25,63.62,63.13,63.62,12400,2.33927529921498,2.35295959740802,2.33483714844967,2.35295959740802,335274.775167847,0.0,1.0
1984-06-12,63.13,63.37,63.13,63.25,5100,2.33483714844967,2.34371344998029,2.33483714844967,2.33927529921498,137895.270431937,0.0,1.0
1984-06-13,63.13,63.5,63.0,63.25,6100,2.33483714844967,2.34852144664271,2.33002915178725,2.33927529921498,164933.558751925,0.0,1.0
1984-06-14,63.0,63.25,62.87,63.13,6500,2.33002915178725,2.33927529921498,2.32522115512484,2.33483714844967,175748.87407992,0.0,1.0
1984-06-15,62.0,62.87,62.0,62.87,14900,2.29304456207634,2.32522115512484,2.29304456207634,2.32522115512484,402870.495967817,0.0,1.0
1984-06-18,63.0,63.0,61.5,61.75,12900,2.33002915178725,2.33002915178725,2.27455226722089,2.28379841464862,348793.919327841,0.0,1.0
1984-06-19,63.0,63.25,62.5,62.75,25500,2.33002915178725,2.33927529921498,2.3115368569318,2.32078300435953,689476.352159686,0.0,1.0
1984-06-20,64.5,64.5,62.5,62.87,23600,2.38550603635362,2.38550603635362,2.3115368569318,2.32522115512484,638103.604351707,0.0,1.0
1984-06-21,64.5,65.0,64.0,64.5,82900,2.38550603635362,2.40399833120907,2.36701374149816,2.38550603635362,2241474.10172697,0.0,1.0
1984-06-22,63.25,64.37,63.25,64.0,9700,2.33927529921498,2.3806980396912,2.33927529921498,2.36701374149816,262271.39670388,0.0,1.0
1984-06-25,63.75,64.25,63.25,63.25,20000,2.35776759407044,2.37625988892589,2.33927529921498,2.33927529921498,540765.766399752,0.0,1.0
1984-06-26,63.25,64.0,63.25,63.88,12800,2.33927529921498,2.36701374149816,2.33927529921498,2.36257559073285,346090.090495842,0.0,1.0
1984-06-27,63.25,63.75,63.13,63.13,50600,2.33927529921498,2.35776759407044,2.33483714844967,2.33483714844967,1368137.38899137,0.0,1.0
1984-06-28,64.13,64.25,63.25,63.25,21400,2.37182173816058,2.37625988892589,2.33927529921498,2.33927529921498,578619.370047736,0.0,1.0
1984-06-29,63.75,64.87,63.75,64.25,47900,2.35776759407044,2.39919033454665,2.35776759407044,2.37625988892589,1295134.01052741,0.0,1.0
1984-07-02,63.37,63.75,63.13,63.5,21000,2.34371344998029,2.35776759407044,2.33483714844967,2.34852144664271,567804.05471974,0.0,1.0
1984-07-03,63.5,63.75,63.13,63.62,70800,2.34852144664271,2.35776759407044,2.33483714844967,2.35295959740802,1914310.81305512,0.0,1.0
1984-07-05,63.13,63.5,63.13,63.25,27800,2.33483714844967,2.34852144664271,2.33483714844967,2.33927529921498,751664.415295657,0.0,1.0
1984-07-06,64.0,64.0,63.0,63.0,37200,2.36701374149816,2.36701374149816,2.33002915178725,2.33002915178725,1005824.32550354,0.0,1.0
1984-07-09,64.0,64.0,63.5,63.5,11900,2.36701374149816,2.36701374149816,2.34852144664271,2.34852144664271,321755.631007853,0.0,1.0
1984-07-10,63.0,63.88,63.0,63.75,33400,2.33002915178725,2.36257559073285,2.33002915178725,2.35776759407044,903078.829887589,0.0,1.0
1984-07-11,61.75,63.0,61.75,63.0,33200,2.28379841464862,2.33002915178725,2.28379841464862,2.33002915178725,897671.172223589,0.0,1.0
1984-07-12,61.75,62.5,61.75,62.25,13500,2.28379841464862,2.3115368569318,2.28379841464862,2.30229070950407,365016.892319833,0.0,1.0
1984-07-13,62.12,62.5,61.75,61.75,7700,2.29748271284165,2.3115368569318,2.28379841464862,2.28379841464862,208194.820063905,0.0,1.0
1984-07-16,62.75,62.75,62.0,62.0,21000,2.32078300435953,2.32078300435953,2.29304456207634,2.29304456207634,567804.054719739,0.0,1.0
1984-07-17,63.25,64.0,62.87,62.87,36400,2.33927529921498,2.36701374149816,2.32522115512484,2.32522115512484,984193.69484755,0.0,1.0
1984-07-18,62.87,63.0,62.25,63.0,8200,2.32522115512484,2.33002915178725,2.30229070950407,2.33002915178725,221713.964223898,0.0,1.0
1984-07-19,62.5,63.0,62.0,63.0,9700,2.3115368569318,2.33002915178725,2.29304456207634,2.33002915178725,262271.39670388,0.0,1.0
1984-07-20,61.5,62.75,61.0,62.75,16500,2.27455226722089,2.32078300435953,2.25605997236544,2.32078300435953,446131.757279796,0.0,1.0
1984-07-23,62.25,62.25,61.25,61.25,11900,2.30229070950407,2.30229070950407,2.26530611979316,2.26530611979316,321755.631007853,0.0,1.0
1984-07-24,63.0,63.13,62.25,62.25,32300,2.33002915178725,2.33483714844967,2.30229070950407,2.30229070950407,873336.712735602,0.0,1.0
1984-07-25,63.37,63.5,63.0,63.25,23700,2.34371344998029,2.34852144664271,2.33002915178725,2.33927529921498,640807.433183707,0.0,1.0
1984-07-26,63.75,65.25,63.75,63.88,43700,2.35776759407044,2.4132444786368,2.35776759407044,2.36257559073285,1181573.19958346,0.0,1.0
1984-07-27,63.75,63.88,63.25,63.62,264100,2.35776759407044,2.36257559073285,2.33927529921498,2.35295959740802,7140811.94530872,0.0,1.0
1984-07-30,64.63,64.87,63.75,63.75,74900,2.39031403301603,2.39919033454665,2.35776759407044,2.35776759407044,2025167.79516708,0.0,1.0
1984-07-31,66.62,66.75,65.0,65.0,103300,2.46391336654074,2.46872136320316,2.40399833120907,2.40399833120907,2793055.18345473,0.0,1.0
1984-08-01,68.75,68.87,66.13,66.62,124900,2.54269054262498,2.54712869339029,2.4457909175824,2.46391336654074,3377082.21116645,0.0,1.0
1984-08-02,69.25,70.0,69.13,69.5,139600,2.56118283748043,2.58892127976361,2.55674468671512,2.57042898490816,3774545.04947028,0.0,1.0
1984-08-03,71.0,71.5,69.37,69.5,97500,2.62590586947452,2.64439816432998,2.56562098824574,2.57042898490816,2636233.1111988,0.0,1.0
1984-08-06,71.5,72.0,70.87,71.12,79700,2.64439816432998,2.66289045918543,2.62109787281211,2.63034402023983,2154951.57910301,0.0,1.0
1984-08-07,71.63,71.87,70.63,71.0,51000,2.6492061609924,2.65808246252301,2.61222157128149,2.62590586947452,1378952.70431937,0.0,1.0
1984-08-08,72.25,73.5,72.0,72.0,69400,2.67213660661316,2.7183673437518,2.66289045918543,2.66289045918543,1876457.20940714,0.0,1.0
1984-08-09,72.0,72.25,71.0,72.25,171900,2.66289045918543,2.67213660661316,2.62590586947452,2.67213660661316,4647881.76220588,0.0,1.0
1984-08-10,70.5,72.5,70.5,72.25,68900,2.60741357461907,2.68138275404089,2.60741357461907,2.67213660661316,1862938.06524715,0.0,1.0
1984-08-13,70.5,70.5,70.13,70.37,23800,2.60741357461907,2.60741357461907,2.59372927642603,2.60260557795665,643511.262015706,0.0,1.0
1984-08-14,70.13,70.87,69.75,70.5,38600,2.59372927642603,2.62109787281211,2.57967513233589,2.60741357461907,1043677.92915152,0.0,1.0
1984-08-15,69.75,70.25,69.75,70.25,60900,2.57967513233589,2.59816742719134,2.57967513233589,2.59816742719134,1646631.75868725,0.0,1.0
1984-08-16,69.0,69.25,68.75,69.25,78800,2.55193669005271,2.56118283748043,2.54269054262498,2.56118283748043,2130617.11961502,0.0,1.0
1984-08-17,68.63,69.13,68.63,68.75,29200,2.53825239185967,2.55674468671512,2.53825239185967,2.54269054262498,789518.018943639,0.0,1.0
1984-08-20,69.0,69.0,68.63,68.63,17400,2.55193669005271,2.55193669005271,2.53825239185967,2.53825239185967,470466.216767784,0.0,1.0
1984-08-21,70.75,71.25,69.0,69.0,33000,2.6166597220468,2.63515201690225,2.55193669005271,2.55193669005271,892263.514559591,0.0,1.0
1984-08-22,72.0,72.0,71.5,72.0,51400,2.66289045918543,2.66289045918543,2.64439816432998,2.66289045918543,1389768.01964737,0.0,1.0
1984-08-23,71.75,72.25,71.25,72.0,29600,2.65364431175771,2.67213660661316,2.63515201690225,2.66289045918543,800333.334271633,0.0,1.0
1984-08-24,70.63,71.63,70.5,71.63,8600,2.61222157128149,2.6492061609924,2.60741357461907,2.6492061609924,232529.279551893,0.0,1.0
1984-08-27,70.25,70.37,69.75,70.37,11200,2.59816742719134,2.60260557795665,2.57967513233589,2.60260557795665,302828.829183862,0.0,1.0
1984-08-28,70.0,70.25,69.62,70.0,39900,2.58892127976361,2.59816742719134,2.57486713567347,2.58892127976361,1078827.70396751,0.0,1.0
1984-08-29,71.25,71.25,70.0,70.0,139200,2.63515201690225,2.63515201690225,2.58892127976361,2.58892127976361,3763729.73414228,0.0,1.0
1984-08-30,70.75,71.0,70.5,71.0,80600,2.6166597220468,2.62590586947452,2.60741357461907,2.62590586947452,2179286.038591,0.0,1.0
1984-08-31,70.37,70.75,70.0,70.75,48000,2.60260557795665,2.6166597220468,2.58892127976361,2.6166597220468,1297837.83935941,0.0,1.0
1984-09-04,69.25,69.75,69.25,69.75,38800,2.56118283748043,2.57967513233589,2.56118283748043,2.57967513233589,1049085.58681552,0.0,1.0
1984-09-05,69.25,69.62,69.0,69.5,41400,2.56118283748043,2.57486713567347,2.55193669005271,2.57042898490816,1119385.13644749,0.0,1.0
1984-09-06,69.5,69.5,69.25,69.25,102400,2.57042898490816,2.57042898490816,2.56118283748043,2.56118283748043,2768720.72396673,0.0,1.0
1984-09-07,69.75,70.25,69.5,69.5,117400,2.57967513233589,2.59816742719134,2.57042898490816,2.57042898490816,3174295.04876655,0.0,1.0
1984-09-10,68.5,69.75,68.5,69.5,34400,2.53344439519725,2.57967513233589,2.53344439519725,2.57042898490816,930117.118207576,0.0,1.0
1984-09-11,68.5,68.75,68.0,68.5,73600,2.53344439519725,2.54269054262498,2.5149521003418,2.53344439519725,1990018.02035109,0.0,1.0
1984-09-12,68.5,68.5,67.87,68.25,36900,2.53344439519725,2.53344439519725,2.51014410367938,2.52419824776952,997712.839007545,0.0,1.0
1984-09-13,69.0,69.25,67.75,68.25,22200,2.55193669005271,2.56118283748043,2.50570595291407,2.52419824776952,600250.000703725,0.0,1.0
1984-09-14,69.0,69.88,68.87,69.62,62200,2.55193669005271,2.58448312899831,2.54712869339029,2.57486713567347,1681781.53350323,0.0,1.0
1984-09-17,67.0,68.75,66.25,68.75,180700,2.47796751063089,2.54269054262498,2.45022906834771,2.54269054262498,4885818.69942176,0.0,1.0
1984-09-18,67.75,67.75,67.0,67.0,43200,2.50570595291407,2.50570595291407,2.47796751063089,2.47796751063089,1168054.05542347,0.0,1.0
1984-09-19,66.75,68.25,65.75,68.0,103400,2.46872136320316,2.52419824776952,2.43173677349225,2.5149521003418,2795759.01228672,0.0,1.0
1984-09-20,68.0,68.0,67.0,67.25,36400,2.5149521003418,2.5149521003418,2.47796751063089,2.48721365805862,984193.694847549,0.0,1.0
1984-09-21,67.0,68.25,66.5,67.75,26500,2.47796751063089,2.52419824776952,2.45947521577543,2.50570595291407,716514.640479672,0.0,1.0
1984-09-24,67.25,67.5,67.0,67.0,8300,2.48721365805862,2.49645980548634,2.47796751063089,2.47796751063089,224417.793055897,0.0,1.0
1984-09-25,67.5,67.5,66.75,67.0,19800,2.49645980548634,2.49645980548634,2.46872136320316,2.47796751063089,535358.108735756,0.0,1.0
1984-09-26,67.63,67.87,67.0,67.0,84800,2.50126780214876,2.51014410367938,2.47796751063089,2.47796751063089,2292846.84953495,0.0,1.0
1984-09-27,67.0,67.75,66.5,67.63,33500,2.47796751063089,2.50570595291407,2.45947521577543,2.50126780214876,905782.658719585,0.0,1.0
1984-09-28,66.62,66.88,66.37,66.88,9100,2.46391336654074,2.47352935986558,2.45466721911302,2.47352935986558,246048.423711888,0.0,1.0
1984-10-01,66.5,66.88,66.25,66.37,17400,2.45947521577543,2.47352935986558,2.45022906834771,2.45466721911302,470466.216767786,0.0,1.0
1984-10-02,65.63,66.62,65.5,66.5,27500,2.42729862272694,2.46391336654074,2.42249062606453,2.45947521577543,743552.928799661,0.0,1.0
1984-10-03,66.0,66.75,65.25,65.87,23600,2.44098292091998,2.46872136320316,2.4132444786368,2.43617492425756,638103.604351708,0.0,1.0
1984-10-04,64.87,65.63,64.5,65.5,39900,2.39919033454665,2.42729862272694,2.38550603635362,2.42249062606453,1078827.70396751,0.0,1.0
1984-10-05,64.63,65.0,64.13,65.0,32800,2.39031403301603,2.40399833120907,2.37182173816058,2.40399833120907,886855.856895596,0.0,1.0
1984-10-08,64.63,64.75,64.37,64.37,2200,2.39031403301603,2.39475218378134,2.3806980396912,2.3806980396912,59484.2343039729,0.0,1.0
1984-10-09,64.87,64.87,64.63,64.63,14800,2.39919033454665,2.39919033454665,2.39031403301603,2.39031403301603,400166.667135818,0.0,1.0
1984-10-10,62.5,64.5,62.5,64.5,32800,2.3115368569318,2.38550603635362,2.3115368569318,2.38550603635362,886855.856895594,0.0,1.0
1984-10-11,62.63,62.75,62.12,62.5,48000,2.31634485359422,2.32078300435953,2.29748271284165,2.3115368569318,1297837.8393594,0.0,1.0
1984-10-12,63.0,63.37,62.63,62.87,56000,2.33002915178725,2.34371344998029,2.31634485359422,2.32522115512484,1514144.14591931,0.0,1.0
1984-10-15,61.37,63.25,61.13,63.25,133500,2.26974427055847,2.33927529921498,2.26086796902785,2.33927529921498,3609611.49071835,0.0,1.0
1984-10-16,61.13,61.87,61.13,61.37,114700,2.26086796902785,2.28823656541393,2.26086796902785,2.26974427055847,3101291.67030259,0.0,1.0
1984-10-17,62.25,62.5,60.88,61.0,21600,2.30229070950407,2.3115368569318,2.25162182160013,2.25605997236544,584027.027711733,0.0,1.0
1984-10-18,63.25,63.62,62.38,62.5,64900,2.33927529921498,2.35295959740802,2.30709870616649,2.3115368569318,1754784.9119672,0.0,1.0
1984-10-19,64.13,64.75,63.25,63.5,128000,2.37182173816058,2.39475218378134,2.33927529921498,2.34852144664271,3460900.90495842,0.0,1.0
1984-10-22,64.0,64.63,64.0,64.0,29400,2.36701374149816,2.39031403301603,2.36701374149816,2.36701374149816,794925.676607637,0.0,1.0
1984-10-23,64.75,64.75,64.0,64.0,29900,2.39475218378134,2.39475218378134,2.36701374149816,2.36701374149816,808444.820767632,0.0,1.0
1984-10-24,63.75,64.63,63.75,64.25,26600,2.35776759407044,2.39031403301603,2.35776759407044,2.37625988892589,719218.46931167,0.0,1.0
1984-10-25,62.87,64.0,62.87,64.0,24200,2.32522115512484,2.36701374149816,2.32522115512484,2.36701374149816,654326.5773437,0.0,1.0
1984-10-26,62.25,62.38,61.5,62.12,17700,2.30229070950407,2.30709870616649,2.27455226722089,2.29748271284165,478577.703263782,0.0,1.0
1984-10-29,62.25,62.87,62.0,62.12,24000,2.30229070950407,2.32522115512484,2.29304456207634,2.29748271284165,648918.919679704,0.0,1.0
1984-10-30,62.75,62.75,62.0,62.0,17100,2.32078300435953,2.32078300435953,2.29304456207634,2.29304456207634,462354.730271788,0.0,1.0
1984-10-31,62.38,62.87,62.38,62.75,25000,2.30709870616649,2.32522115512484,2.30709870616649,2.32078300435953,675957.207999691,0.0,1.0
1984-11-01,62.0,62.75,62.0,62.5,10900,2.29304456207634,2.32078300435953,2.29304456207634,2.3115368569318,294717.342687866,0.0,1.0
1984-11-02,62.5,62.63,61.75,61.75,117200,2.3115368569318,2.31634485359422,2.28379841464862,2.28379841464862,3168887.39110255,0.0,1.0
1984-11-05,63.75,64.0,62.12,62.25,16800,2.35776759407044,2.36701374149816,2.29748271284165,2.30229070950407,454243.243775791,0.0,1.0
1984-11-06,64.63,65.25,63.5,63.5,35600,2.39031403301603,2.4132444786368,2.34852144664271,2.34852144664271,962563.064191562,0.0,1.0
1984-11-07,65.0,65.0,64.25,65.0,57700,2.40399833120907,2.40399833120907,2.37625988892589,2.40399833120907,1560109.23606329,0.0,1.0
1984-11-08,65.0,65.5,64.75,64.75,33100,2.40399833120907,2.42249062606453,2.39475218378134,2.39475218378134,894967.343391591,0.0,1.0
1984-11-09,65.87,66.0,64.75,64.75,45400,2.43617492425756,2.44098292091998,2.39475218378134,2.39475218378134,1227538.28972744,0.0,1.0
1984-11-12,66.88,66.88,66.13,66.13,77600,2.47352935986558,2.47352935986558,2.4457909175824,2.4457909175824,2098171.17363104,0.0,1.0
1984-11-13,66.0,66.75,65.75,66.62,12500,2.44098292091998,2.46872136320316,2.43173677349225,2.46391336654074,337978.603999846,0.0,1.0
1984-11-14,66.37,66.5,65.87,66.13,47800,2.45466721911302,2.45947521577543,2.43617492425756,2.4457909175824,1292430.18169541,0.0,1.0
1984-11-15,66.25,66.62,66.25,66.37,51400,2.45022906834771,2.46391336654074,2.45022906834771,2.45466721911302,1389768.01964736,0.0,1.0
1984-11-16,66.62,67.5,66.5,66.5,28000,2.46391336654074,2.49645980548634,2.45947521577543,2.45947521577543,757072.072959655,0.0,1.0
1984-11-19,66.0,66.62,66.0,66.37,33100,2.44098292091998,2.46391336654074,2.44098292091998,2.45466721911302,894967.343391591,0.0,1.0
1984-11-20,66.37,66.5,66.0,66.0,32800,2.45466721911302,2.45947521577543,2.44098292091998,2.44098292091998,886855.856895593,0.0,1.0
1984-11-21,65.5,66.5,65.0,66.25,13100,2.42249062606453,2.45947521577543,2.40399833120907,2.45022906834771,354201.576991837,0.0,1.0
1984-11-23,66.25,66.25,65.75,65.75,38200,2.45022906834771,2.45022906834771,2.43173677349225,2.43173677349225,1032862.61382353,0.0,1.0
1984-11-26,66.62,67.0,66.62,67.0,15700,2.46391336654074,2.47796751063089,2.46391336654074,2.47796751063089,424501.126623807,0.0,1.0
1984-11-27,67.0,67.0,66.0,66.0,10100,2.47796751063089,2.47796751063089,2.44098292091998,2.44098292091998,273086.712031875,0.0,1.0
1984-11-28,67.5,68.25,67.0,67.25,14900,2.49645980548634,2.52419824776952,2.47796751063089,2.48721365805862,402870.495967816,0.0,1.0
1984-11-29,67.5,67.75,67.25,67.25,32100,2.49645980548634,2.50570595291407,2.48721365805862,2.48721365805862,867929.055071604,0.0,1.0
1984-11-30,68.0,68.0,67.25,67.25,26900,2.5149521003418,2.5149521003418,2.48721365805862,2.48721365805862,727329.955807667,0.0,1.0
1984-12-03,67.5,68.0,67.5,67.87,24100,2.49645980548634,2.5149521003418,2.49645980548634,2.51014410367938,651622.748511703,0.0,1.0
1984-12-04,68.0,68.12,67.5,67.75,21700,2.5149521003418,2.51939025110711,2.49645980548634,2.50570595291407,586730.856543731,0.0,1.0
1984-12-05,68.0,68.38,67.75,67.75,6500,2.5149521003418,2.52900624443194,2.50570595291407,2.50570595291407,175748.874079919,0.0,1.0
1984-12-06,69.88,70.37,68.0,68.12,61600,2.58448312899831,2.60260557795665,2.5149521003418,2.51939025110711,1665558.56051124,0.0,1.0
1984-12-07,69.75,70.5,69.5,69.5,24200,2.57967513233589,2.60741357461907,2.57042898490816,2.57042898490816,654326.5773437,0.0,1.0
1984-12-10,69.0,70.0,68.75,70.0,113900,2.55193669005271,2.58892127976361,2.54269054262498,2.58892127976361,3079661.03964659,0.0,1.0
1984-12-11,68.12,68.25,68.0,68.0,8400,2.51939025110711,2.52419824776952,2.5149521003418,2.5149521003418,227121.621887896,0.0,1.0
1984-12-12,68.0,68.25,66.75,67.75,18800,2.5149521003418,2.52419824776952,2.46872136320316,2.50570595291407,508319.820415767,0.0,1.0
1984-12-13,68.0,68.25,67.75,68.0,10100,2.5149521003418,2.52419824776952,2.50570595291407,2.5149521003418,273086.712031875,0.0,1.0
1984-12-14,67.5,68.12,67.25,68.0,18300,2.49645980548634,2.51939025110711,2.48721365805862,2.5149521003418,494800.676255774,0.0,1.0
1984-12-17,66.0,67.75,66.0,67.63,91900,2.44098292091998,2.50570595291407,2.44098292091998,2.50126780214876,2484818.69660686,0.0,1.0
1984-12-18,67.0,67.37,66.62,67.25,58700,2.47796751063089,2.49165180882392,2.46391336654074,2.48721365805862,1587147.52438327,0.0,1.0
1984-12-19,66.37,67.0,65.75,67.0,47100,2.45466721911302,2.47796751063089,2.43173677349225,2.47796751063089,1273503.37987142,0.0,1.0
1984-12-20,66.0,66.37,66.0,66.37,14800,2.44098292091998,2.45466721911302,2.44098292091998,2.45466721911302,400166.667135817,0.0,1.0
1984-12-21,64.5,66.0,64.5,66.0,25200,2.38550603635362,2.44098292091998,2.38550603635362,2.44098292091998,681364.865663688,0.0,1.0
1984-12-24,65.0,65.38,64.75,64.75,6700,2.40399833120907,2.41805247529922,2.39475218378134,2.39475218378134,181156.531743917,0.0,1.0
1984-12-26,66.25,66.25,64.75,64.75,13700,2.45022906834771,2.45022906834771,2.39475218378134,2.39475218378134,370424.54998383,0.0,1.0
1984-12-27,66.13,66.37,65.75,66.25,14300,2.4457909175824,2.45466721911302,2.43173677349225,2.45022906834771,386647.522975823,0.0,1.0
1984-12-28,67.13,67.25,66.13,66.25,27500,2.48277550729331,2.48721365805862,2.4457909175824,2.45022906834771,743552.928799659,0.0,1.0
1984-12-31,69.0,69.0,67.25,67.25,28800,2.55193669005271,2.55193669005271,2.48721365805862,2.48721365805862,778702.703615643,0.0,1.0
1985-01-02,68.63,68.87,68.25,68.75,19200,2.53825239185967,2.54712869339029,2.52419824776952,2.54269054262498,519135.135743763,0.0,1.0
1985-01-03,68.63,69.0,68.25,68.5,16600,2.53825239185967,2.55193669005271,2.52419824776952,2.53344439519725,448835.586111795,0.0,1.0
1985-01-04,68.38,68.63,68.25,68.5,8800,2.52900624443194,2.53825239185967,2.52419824776952,2.53344439519725,237936.937215891,0.0,1.0
1985-01-07,68.38,68.87,68.25,68.25,13000,2.52900624443194,2.54712869339029,2.52419824776952,2.52419824776952,351497.74815984,0.0,1.0
1985-01-08,68.5,68.75,68.25,68.38,14900,2.53344439519725,2.54269054262498,2.52419824776952,2.52900624443194,402870.495967816,0.0,1.0
1985-01-09,68.87,69.25,68.63,68.87,24600,2.54712869339029,2.56118283748043,2.53825239185967,2.54712869339029,665141.892671695,0.0,1.0
1985-01-10,69.37,69.75,68.75,69.0,39300,2.56562098824574,2.57967513233589,2.54269054262498,2.55193669005271,1062604.73097552,0.0,1.0
1985-01-11,69.62,69.88,69.5,69.5,71900,2.57486713567347,2.58448312899831,2.57042898490816,2.57042898490816,1944052.93020711,0.0,1.0
1985-01-14,71.25,71.38,69.37,69.5,129900,2.63515201690225,2.63996001356467,2.56562098824574,2.57042898490816,3512273.6527664,0.0,1.0
1985-01-15,70.87,71.25,70.5,71.0,111900,2.62109787281211,2.63515201690225,2.60741357461907,2.62590586947452,3025584.46300661,0.0,1.0
1985-01-16,71.0,71.25,70.63,70.63,46200,2.62590586947452,2.63515201690225,2.61222157128149,2.61222157128149,1249168.92038343,0.0,1.0
1985-01-17,71.0,71.12,70.75,70.75,12800,2.62590586947452,2.63034402023983,2.6166597220468,2.6166597220468,346090.090495842,0.0,1.0
1985-01-18,70.87,71.38,70.75,71.25,32500,2.62109787281211,2.63996001356467,2.6166597220468,2.63515201690225,878744.370399597,0.0,1.0
1985-01-21,72.25,72.75,70.87,70.87,65700,2.67213660661316,2.69062890146861,2.62109787281211,2.62109787281211,1776415.54262319,0.0,1.0
1985-01-22,71.38,72.75,71.25,72.62,119500,2.63996001356467,2.69062890146861,2.63515201690225,2.6858209048062,3231075.45423852,0.0,1.0
1985-01-23,72.5,72.5,71.0,71.38,66800,2.68138275404089,2.68138275404089,2.62590586947452,2.63996001356467,1806157.65977517,0.0,1.0
1985-01-24,73.0,74.0,71.75,72.75,61100,2.69987504889634,2.73685963860725,2.65364431175771,2.69062890146861,1652039.41635125,0.0,1.0
1985-01-25,72.75,73.0,71.63,71.87,23500,2.69062890146861,2.69987504889634,2.6492061609924,2.65808246252301,635399.77551971,0.0,1.0
1985-01-28,73.13,73.37,72.62,72.75,19500,2.70468304555876,2.71355934708938,2.6858209048062,2.69062890146861,527246.622239759,0.0,1.0
1985-01-29,73.87,74.25,73.0,73.0,38600,2.73205164194483,2.74610578603498,2.69987504889634,2.69987504889634,1043677.92915152,0.0,1.0
1985-01-30,75.5,75.5,73.87,73.87,57400,2.79233652317361,2.79233652317361,2.73205164194483,2.73205164194483,1551997.74956729,0.0,1.0
1985-01-31,75.13,75.37,75.0,75.25,32000,2.77865222498058,2.7875285265112,2.77384422831816,2.78309037574589,865225.226239603,0.0,1.0
1985-02-01,74.87,75.13,74.63,74.87,40100,2.76903623165574,2.77865222498058,2.76015993012512,2.76903623165574,1084235.3616315,0.0,1.0
1985-02-04,74.75,75.0,74.38,74.38,16600,2.76459808089043,2.77384422831816,2.7509137826974,2.7509137826974,448835.586111795,0.0,1.0
1985-02-05,75.0,75.75,74.75,74.87,20800,2.77384422831816,2.80158267060134,2.76459808089043,2.76903623165574,562396.397055743,0.0,1.0
1985-02-06,75.75,76.0,74.87,74.87,21400,2.80158267060134,2.81082881802907,2.76903623165574,2.76903623165574,578619.370047736,0.0,1.0
1985-02-07,77.0,77.5,76.25,76.25,21100,2.84781340773998,2.86630570259543,2.82007496545679,2.82007496545679,570507.883551738,0.0,1.0
1985-02-08,77.38,78.0,77.0,77.5,29100,2.86186755183012,2.88479799745089,2.84781340773998,2.86630570259543,786814.190111641,0.0,1.0
1985-02-11,76.25,77.25,76.0,77.25,18200,2.82007496545679,2.8570595551677,2.81082881802907,2.8570595551677,492096.847423776,0.0,1.0
1985-02-12,75.75,76.0,75.0,75.25,35000,2.80158267060134,2.81082881802907,2.77384422831816,2.78309037574589,946340.091199568,0.0,1.0
1985-02-13,39.88,39.88,38.25,38.25,48900,1.47494543767104,1.47494543767104,1.41466055644226,1.41466055644226,1322172.2988474,0.0,1.0
1985-02-14,39.25,40.0,39.13,39.88,97500,1.45164514615317,1.47938358843635,1.44720699538786,1.47494543767104,2636233.11119879,0.0,1.0
1985-02-15,38.62,39.25,38.38,39.0,70100,1.4283448546353,1.45164514615317,1.41946855310468,1.44239899872544,1895384.01123113,0.0,1.0
1985-02-19,38.5,38.75,37.88,38.12,44800,1.42390670386999,1.43315285129772,1.40097625824922,1.40985255977984,1211315.31673544,0.0,1.0
1985-02-20,38.38,38.87,38.12,38.75,42800,1.41946855310468,1.43759100206302,1.40985255977984,1.43315285129772,1157238.74009547,0.0,1.0
1985-02-21,37.5,38.25,37.37,38.25,44500,1.38692211415908,1.41466055644226,1.38211411749666,1.41466055644226,1203203.83023945,0.0,1.0
1985-02-22,37.12,37.88,37.0,37.0,127400,1.37286797006893,1.40097625824922,1.36842981930363,1.36842981930363,3444677.93196644,0.0,1.0
1985-02-25,36.88,37.25,36.75,37.12,66900,1.36399166853832,1.37767596673135,1.3591836718759,1.37286797006893,1808861.48860717,0.0,1.0
1985-02-26,37.88,38.12,36.88,37.0,48400,1.40097625824922,1.40985255977984,1.36399166853832,1.36842981930363,1308653.15468741,0.0,1.0
1985-02-27,37.88,38.0,37.75,38.0,28400,1.40097625824922,1.40541440901453,1.39616826158681,1.40541440901453,767887.388287652,0.0,1.0
1985-02-28,37.88,37.88,37.5,37.88,23600,1.40097625824922,1.40097625824922,1.38692211415908,1.40097625824922,638103.604351711,0.0,1.0
1985-03-01,38.25,38.87,37.88,38.5,69600,1.41466055644226,1.43759100206302,1.40097625824922,1.42390670386999,1881864.86707114,0.0,1.0
1985-03-04,38.5,39.0,37.88,38.5,57000,1.42390670386999,1.44239899872544,1.40097625824922,1.42390670386999,1541182.43423929,0.0,1.0
1985-03-05,37.25,38.5,37.0,38.5,83300,1.37767596673135,1.42390670386999,1.36842981930363,1.42390670386999,2252289.41705497,0.0,1.0
1985-03-06,37.0,37.37,36.88,37.25,26700,1.36842981930363,1.38211411749666,1.36399166853832,1.37767596673135,721922.298143667,0.0,1.0
1985-03-07,37.0,37.5,36.88,36.88,34200,1.36842981930363,1.38692211415908,1.36399166853832,1.36399166853832,924709.460543574,0.0,1.0
1985-03-08,37.5,38.25,37.25,37.25,21900,1.38692211415908,1.41466055644226,1.37767596673135,1.37767596673135,592138.514207729,0.0,1.0
1985-03-11,37.75,37.75,37.25,37.37,19700,1.39616826158681,1.39616826158681,1.37767596673135,1.38211411749666,532654.279903755,0.0,1.0
1985-03-12,37.88,38.0,37.63,37.88,36900,1.40097625824922,1.40541440901453,1.3917301108215,1.40097625824922,997712.839007547,0.0,1.0
1985-03-13,37.25,38.5,37.25,38.12,119800,1.37767596673135,1.42390670386999,1.37767596673135,1.40985255977984,3239186.94073452,0.0,1.0
1985-03-14,37.63,37.88,37.37,37.37,24800,1.3917301108215,1.40097625824922,1.38211411749666,1.38211411749666,670549.550335692,0.0,1.0
1985-03-15,37.0,37.63,37.0,37.37,24900,1.36842981930363,1.3917301108215,1.36842981930363,1.38211411749666,673253.37916769,0.0,1.0
1985-03-18,37.63,37.88,37.25,37.75,22800,1.3917301108215,1.40097625824922,1.37767596673135,1.39616826158681,616472.973695717,0.0,1.0
1985-03-19,37.75,37.88,37.37,37.88,45400,1.39616826158681,1.40097625824922,1.38211411749666,1.40097625824922,1227538.28972744,0.0,1.0
1985-03-20,36.38,37.88,36.38,37.88,87600,1.34549937368286,1.40097625824922,1.34549937368286,1.40097625824922,2368554.05683092,0.0,1.0
1985-03-21,35.87,36.13,35.5,36.13,70600,1.3266372329303,1.33625322625513,1.31295293473726,1.33625322625513,1908903.15539112,0.0,1.0
1985-03-22,35.5,36.38,35.38,36.0,74800,1.31295293473726,1.34549937368286,1.30851478397195,1.33144522959272,2022463.96633508,0.0,1.0
1985-03-25,35.62,36.0,35.5,35.5,23300,1.31739108550257,1.33144522959272,1.31295293473726,1.31295293473726,629992.117855712,0.0,1.0
1985-03-26,35.12,35.87,35.0,35.75,39000,1.29889879064712,1.3266372329303,1.29446063988181,1.32219908216499,1054493.24447951,0.0,1.0
1985-03-27,34.88,35.38,34.63,35.25,53200,1.2900224891165,1.30851478397195,1.28077634168877,1.30370678730953,1438436.93862334,0.0,1.0
1985-03-28,35.38,35.5,35.0,35.0,45500,1.30851478397195,1.31295293473726,1.29446063988181,1.29446063988181,1230242.11855944,0.0,1.0
1985-03-29,35.62,35.62,35.12,35.38,28600,1.31739108550257,1.31739108550257,1.29889879064712,1.30851478397195,773295.045951647,0.0,1.0
1985-04-01,35.87,36.13,35.5,35.62,89400,1.3266372329303,1.33625322625513,1.31295293473726,1.31739108550257,2417222.97580689,0.0,1.0
1985-04-02,36.5,36.5,36.0,36.0,87900,1.34993752444817,1.34993752444817,1.33144522959272,1.33144522959272,2376665.54332691,0.0,1.0
1985-04-03,36.25,36.62,36.0,36.5,35500,1.34069137702044,1.35437567521348,1.33144522959272,1.34993752444817,959859.235359564,0.0,1.0
1985-04-04,35.5,36.25,35.5,36.0,52300,1.31295293473726,1.34069137702044,1.31295293473726,1.33144522959272,1414102.47913536,0.0,1.0
1985-04-08,35.0,35.87,35.0,35.75,47100,1.29446063988181,1.3266372329303,1.29446063988181,1.32219908216499,1273503.37987142,0.0,1.0
1985-04-09,35.38,36.25,34.75,34.75,137600,1.30851478397195,1.34069137702044,1.28521449245408,1.28521449245408,3720468.47283031,0.0,1.0
1985-04-10,35.75,35.87,35.5,35.5,72600,1.32219908216499,1.3266372329303,1.31295293473726,1.31295293473726,1962979.7320311,0.0,1.0
1985-04-11,35.62,36.0,35.62,35.62,52600,1.31739108550257,1.33144522959272,1.31739108550257,1.31739108550257,1422213.96563135,0.0,1.0
1985-04-12,35.62,35.87,35.12,35.87,20100,1.31739108550257,1.3266372329303,1.29889879064712,1.3266372329303,543469.595231752,0.0,1.0
1985-04-15,35.38,35.87,35.38,35.87,29500,1.30851478397195,1.3266372329303,1.30851478397195,1.3266372329303,797629.505439637,0.0,1.0
1985-04-16,35.5,35.5,35.25,35.5,26300,1.31295293473726,1.31295293473726,1.30370678730953,1.31295293473726,711106.982815676,0.0,1.0
1985-04-17,35.62,35.62,35.12,35.5,116800,1.31739108550257,1.31739108550257,1.29889879064712,1.31295293473726,3158072.07577456,0.0,1.0
1985-04-18,35.87,36.13,35.5,36.0,55300,1.3266372329303,1.33625322625513,1.31295293473726,1.33144522959272,1495217.34409531,0.0,1.0
1985-04-19,35.75,36.0,35.62,36.0,281100,1.32219908216499,1.33144522959272,1.31739108550257,1.33144522959272,7600462.84674852,0.0,1.0
1985-04-22,36.0,36.0,35.5,36.0,23700,1.33144522959272,1.33144522959272,1.31295293473726,1.33144522959272,640807.433183705,0.0,1.0
1985-04-23,36.5,36.75,35.5,35.87,239300,1.34993752444817,1.3591836718759,1.31295293473726,1.3266372329303,6470262.39497305,0.0,1.0
1985-04-24,37.75,37.75,37.0,37.12,248800,1.39616826158681,1.39616826158681,1.36842981930363,1.37286797006893,6727126.13401291,0.0,1.0
1985-04-25,37.88,38.0,37.37,37.75,183400,1.40097625824922,1.40541440901453,1.38211411749666,1.39616826158681,4958822.07788575,0.0,1.0
1985-04-26,37.63,38.12,37.37,38.12,138100,1.3917301108215,1.40985255977984,1.38211411749666,1.40985255977984,3733987.61699029,0.0,1.0
1985-04-29,37.63,37.75,37.37,37.37,65400,1.3917301108215,1.39616826158681,1.38211411749666,1.38211411749666,1768304.05612719,0.0,1.0
1985-04-30,37.75,37.75,37.37,37.37,38500,1.39616826158681,1.39616826158681,1.38211411749666,1.38211411749666,1040974.10031952,0.0,1.0
1985-05-01,37.63,38.87,37.63,37.75,136200,1.3917301108215,1.43759100206302,1.3917301108215,1.39616826158681,3682614.86918231,0.0,1.0
1985-05-02,38.5,38.5,37.88,37.88,82900,1.42390670386999,1.42390670386999,1.40097625824922,1.40097625824922,2241474.10172697,0.0,1.0
1985-05-03,38.0,38.5,38.0,38.5,33500,1.40541440901453,1.42390670386999,1.40541440901453,1.42390670386999,905782.658719588,0.0,1.0
1985-05-06,37.88,38.0,37.63,38.0,39100,1.40097625824922,1.40541440901453,1.3917301108215,1.40541440901453,1057197.07331152,0.0,1.0
1985-05-07,37.75,38.0,37.63,37.88,47100,1.39616826158681,1.40541440901453,1.3917301108215,1.40097625824922,1273503.37987141,0.0,1.0
1985-05-08,37.5,37.75,37.25,37.75,143800,1.38692211415908,1.39616826158681,1.37767596673135,1.39616826158681,3888105.86041422,0.0,1.0
1985-05-09,38.25,38.62,37.63,37.63,133800,1.41466055644226,1.4283448546353,1.3917301108215,1.3917301108215,3617722.97721435,0.0,1.0
1985-05-10,38.87,38.87,38.38,38.75,87400,1.43759100206302,1.43759100206302,1.41946855310468,1.43315285129772,2363146.39916693,0.0,1.0
1985-05-13,39.5,39.62,39.13,39.5,84800,1.4608912935809,1.46532944434621,1.44720699538786,1.4608912935809,2292846.84953495,0.0,1.0
1985-05-14,39.5,39.62,39.38,39.5,136800,1.4608912935809,1.46532944434621,1.45645314281559,1.4608912935809,3698837.8421743,0.0,1.0
1985-05-15,39.62,39.62,39.13,39.38,146700,1.46532944434621,1.46532944434621,1.44720699538786,1.45645314281559,3966516.89654218,0.0,1.0
1985-05-16,40.0,40.0,39.5,39.62,97400,1.47938358843635,1.47938358843635,1.4608912935809,1.46532944434621,2633529.2823668,0.0,1.0
1985-05-17,40.25,40.5,40.0,40.0,168200,1.48862973586408,1.49787588329181,1.47938358843635,1.47938358843635,4547840.09542192,0.0,1.0
1985-05-20,40.5,40.75,40.25,40.63,89200,1.49787588329181,1.50712203071953,1.48862973586408,1.50268387995422,2411815.31814289,0.0,1.0
1985-05-21,40.63,40.63,40.25,40.5,98200,1.50268387995422,1.50268387995422,1.48862973586408,1.49787588329181,2655159.91302279,0.0,1.0
1985-05-22,40.63,40.63,40.12,40.63,71000,1.50268387995422,1.50268387995422,1.48382173920166,1.50268387995422,1919718.47071913,0.0,1.0
1985-05-23,40.25,40.75,40.25,40.63,96600,1.48862973586408,1.50712203071953,1.48862973586408,1.50268387995422,2611898.6517108,0.0,1.0
1985-05-24,39.88,40.5,39.5,40.37,170100,1.47494543767104,1.49787588329181,1.4608912935809,1.49306788662939,4599212.8432299,0.0,1.0
1985-05-28,39.25,39.88,39.25,39.88,44500,1.45164514615317,1.47494543767104,1.45164514615317,1.47494543767104,1203203.83023945,0.0,1.0
1985-05-29,39.25,39.38,39.0,39.25,46600,1.45164514615317,1.45645314281559,1.44239899872544,1.45164514615317,1259984.23571142,0.0,1.0
1985-05-30,39.62,39.88,39.13,39.13,64100,1.46532944434621,1.47494543767104,1.44720699538786,1.44720699538786,1733154.2813112,0.0,1.0
1985-05-31,40.63,40.75,39.75,39.75,99000,1.50268387995422,1.50712203071953,1.47013744100862,1.47013744100862,2676790.54367878,0.0,1.0
1985-06-03,41.12,41.25,40.75,41.25,48700,1.52080632891257,1.52561432557499,1.50712203071953,1.52561432557499,1316764.6411834,0.0,1.0
1985-06-04,41.38,41.38,41.0,41.38,85400,1.53042232223741,1.53042232223741,1.51636817814726,1.53042232223741,2309069.82252694,0.0,1.0
1985-06-05,42.25,42.62,41.5,41.75,110000,1.5625989152859,1.57628321347893,1.53486047300271,1.54410662043044,2974211.71519863,0.0,1.0
1985-06-06,42.25,42.25,41.75,42.0,137100,1.5625989152859,1.5625989152859,1.54410662043044,1.55335276785817,3706949.3286703,0.0,1.0
1985-06-07,42.13,42.38,41.62,42.25,48400,1.55816076452059,1.56740691194831,1.53929862376802,1.5625989152859,1308653.1546874,0.0,1.0
1985-06-10,41.5,42.13,41.25,42.0,25600,1.53486047300271,1.55816076452059,1.52561432557499,1.55335276785817,692180.180991686,0.0,1.0
1985-06-11,41.25,41.75,40.88,41.25,30800,1.52561432557499,1.54410662043044,1.51193002738195,1.52561432557499,832779.280255618,0.0,1.0
1985-06-12,41.0,41.75,40.88,41.38,63200,1.51636817814726,1.54410662043044,1.51193002738195,1.53042232223741,1708819.82182322,0.0,1.0
1985-06-13,40.0,41.25,39.5,40.75,98400,1.47938358843635,1.52561432557499,1.4608912935809,1.50712203071953,2660567.57068679,0.0,1.0
1985-06-14,40.0,40.12,39.13,39.88,56900,1.47938358843635,1.48382173920166,1.44720699538786,1.47494543767104,1538478.6054073,0.0,1.0
1985-06-17,40.0,40.0,39.13,39.25,24400,1.47938358843635,1.47938358843635,1.44720699538786,1.45164514615317,659734.235007699,0.0,1.0
1985-06-18,40.25,40.5,40.0,40.0,34200,1.48862973586408,1.49787588329181,1.47938358843635,1.47938358843635,924709.460543576,0.0,1.0
1985-06-19,40.37,40.37,40.0,40.37,17700,1.49306788662939,1.49306788662939,1.47938358843635,1.49306788662939,478577.70326378,0.0,1.0
1985-06-20,40.25,40.37,39.75,40.12,81700,1.48862973586408,1.49306788662939,1.47013744100862,1.48382173920166,2209028.15574299,0.0,1.0
1985-06-21,40.37,40.37,39.88,40.12,172800,1.49306788662939,1.49306788662939,1.47494543767104,1.48382173920166,4672216.22169386,0.0,1.0
1985-06-24,42.0,42.0,40.25,40.37,235500,1.55335276785817,1.55335276785817,1.48862973586408,1.49306788662939,6367516.89935709,0.0,1.0
1985-06-25,42.75,43.37,42.13,42.13,240900,1.58109121014135,1.60402165576211,1.55816076452059,1.55816076452059,6513523.65628503,0.0,1.0
1985-06-26,42.88,43.12,42.62,42.75,94900,1.58589920680377,1.59477550833439,1.57628321347893,1.58109121014135,2565933.56156683,0.0,1.0
1985-06-27,44.5,44.5,43.37,43.37,246800,1.64581424213544,1.64581424213544,1.60402165576211,1.60402165576211,6673049.55737295,0.0,1.0
1985-06-28,44.25,44.5,44.0,44.38,94100,1.63656809470771,1.64581424213544,1.62732194727999,1.64137609137013,2544302.93091084,0.0,1.0
1985-07-01,44.25,44.5,43.25,44.0,42500,1.63656809470771,1.64581424213544,1.5995835049968,1.62732194727999,1149127.25359948,0.0,1.0
1985-07-02,43.75,44.5,43.75,44.5,123700,1.61807579985226,1.64581424213544,1.61807579985226,1.64581424213544,3344636.26518247,0.0,1.0
1985-07-03,44.12,44.62,43.75,43.75,156700,1.6317600980453,1.65025239290075,1.61807579985226,1.61807579985226,4236899.77974205,0.0,1.0
1985-07-05,44.75,44.87,44.25,44.5,87000,1.65506038956317,1.65949854032848,1.63656809470771,1.64581424213544,2352331.08383892,0.0,1.0
1985-07-08,44.5,44.75,44.5,44.5,150000,1.64581424213544,1.65506038956317,1.64581424213544,1.64581424213544,4055743.24799815,0.0,1.0
1985-07-09,43.88,44.62,43.88,44.0,100200,1.62288379651468,1.65025239290075,1.62288379651468,1.62732194727999,2709236.48966276,0.0,1.0
1985-07-10,44.75,44.75,43.63,43.75,117900,1.65506038956317,1.65506038956317,1.61363764908695,1.61807579985226,3187814.19292654,0.0,1.0
1985-07-11,45.25,45.25,44.75,45.0,145400,1.67355268441862,1.67355268441862,1.65506038956317,1.6643065369909,3931367.12172621,0.0,1.0
1985-07-12,45.62,45.62,45.13,45.25,69300,1.68723698261166,1.68723698261166,1.66911453365331,1.67355268441862,1873753.38057514,0.0,1.0
1985-07-15,46.25,46.88,45.38,45.38,133600,1.71053727412953,1.7338375656474,1.67836068108104,1.67836068108104,3612315.31955035,0.0,1.0
1985-07-16,46.88,46.88,46.12,46.12,127500,1.7338375656474,1.7338375656474,1.70572927746711,1.70572927746711,3447381.76079843,0.0,1.0
1985-07-17,48.13,48.38,47.0,47.0,159200,1.78006830278604,1.78931445021377,1.73827571641271,1.73827571641271,4304495.50054203,0.0,1.0
1985-07-18,47.38,48.0,47.12,48.0,83300,1.75232986050286,1.77526030612362,1.74271386717802,1.77526030612362,2252289.41705497,0.0,1.0
1985-07-19,47.75,48.0,47.0,47.12,121500,1.76601415869589,1.77526030612362,1.73827571641271,1.74271386717802,3285152.03087851,0.0,1.0
1985-07-22,47.25,47.5,46.63,47.25,141100,1.74752186384044,1.75676801126817,1.72459141821968,1.74752186384044,3815102.48195026,0.0,1.0
1985-07-23,46.63,47.5,46.63,46.88,95900,1.72459141821968,1.75676801126817,1.72459141821968,1.7338375656474,2592971.84988681,0.0,1.0
1985-07-24,46.5,46.75,46.25,46.63,104600,1.71978342155726,1.72902956898499,1.71053727412953,1.72459141821968,2828204.9582707,0.0,1.0
1985-07-25,46.88,46.88,46.25,46.5,30100,1.7338375656474,1.7338375656474,1.71053727412953,1.71978342155726,813852.47843163,0.0,1.0
1985-07-26,47.25,47.38,46.25,46.37,58500,1.74752186384044,1.75232986050286,1.71053727412953,1.71497542489484,1581739.86671928,0.0,1.0
1985-07-29,46.63,47.25,46.5,47.25,67200,1.72459141821968,1.74752186384044,1.71978342155726,1.74752186384044,1816972.97510317,0.0,1.0
1985-07-30,46.0,46.5,45.88,46.5,95900,1.7012911267018,1.71978342155726,1.6968529759365,1.71978342155726,2592971.84988682,0.0,1.0
1985-07-31,46.37,46.5,46.12,46.12,93000,1.71497542489484,1.71978342155726,1.70572927746711,1.70572927746711,2514560.81375885,0.0,1.0
1985-08-01,48.0,48.25,46.63,46.63,118900,1.77526030612362,1.78450645355135,1.72459141821968,1.72459141821968,3214852.48124653,0.0,1.0
1985-08-02,47.75,48.13,47.5,48.0,45700,1.76601415869589,1.78006830278604,1.75676801126817,1.77526030612362,1235649.77622344,0.0,1.0
1985-08-05,47.12,47.5,46.88,47.5,40600,1.74271386717802,1.75676801126817,1.7338375656474,1.75676801126817,1097754.5057915,0.0,1.0
1985-08-06,46.25,47.38,46.25,46.88,44900,1.71053727412953,1.75232986050286,1.71053727412953,1.7338375656474,1214019.14556745,0.0,1.0
1985-08-07,46.25,46.37,45.25,45.75,67700,1.71053727412953,1.71497542489484,1.67355268441862,1.69204497927408,1830492.11926316,0.0,1.0
1985-08-08,46.12,46.25,45.88,46.12,27700,1.70572927746711,1.71053727412953,1.6968529759365,1.70572927746711,748960.586463659,0.0,1.0
1985-08-09,46.0,46.37,45.88,45.88,31500,1.7012911267018,1.71497542489484,1.6968529759365,1.6968529759365,851706.082079613,0.0,1.0
1985-08-12,45.75,46.0,45.5,46.0,24000,1.69204497927408,1.7012911267018,1.68279883184635,1.7012911267018,648918.919679702,0.0,1.0
1985-08-13,45.88,45.88,45.25,45.25,26700,1.6968529759365,1.6968529759365,1.67355268441862,1.67355268441862,721922.298143668,0.0,1.0
1985-08-14,45.38,45.88,45.25,45.62,80400,1.67836068108104,1.6968529759365,1.67355268441862,1.68723698261166,2173878.38092701,0.0,1.0
1985-08-15,44.87,45.38,44.87,45.13,50700,1.65949854032848,1.67836068108104,1.65949854032848,1.66911453365331,1370841.21782337,0.0,1.0
1985-08-16,44.87,45.0,44.0,44.0,56300,1.65949854032848,1.6643065369909,1.62732194727999,1.62732194727999,1522255.6324153,0.0,1.0
1985-08-19,44.87,45.0,44.62,44.87,20200,1.65949854032848,1.6643065369909,1.65025239290075,1.65949854032848,546173.424063749,0.0,1.0
1985-08-20,45.75,46.0,45.0,45.13,100200,1.69204497927408,1.7012911267018,1.6643065369909,1.66911453365331,2709236.48966276,0.0,1.0
1985-08-21,46.75,46.75,45.75,46.0,404800,1.72902956898499,1.72902956898499,1.69204497927408,1.7012911267018,10945099.111931,0.0,1.0
1985-08-22,45.75,46.75,45.38,46.75,110000,1.69204497927408,1.72902956898499,1.67836068108104,1.72902956898499,2974211.71519863,0.0,1.0
1985-08-23,45.5,45.75,45.25,45.75,26000,1.68279883184635,1.69204497927408,1.67355268441862,1.69204497927408,702995.496319678,0.0,1.0
1985-08-26,46.0,46.25,45.0,45.38,22900,1.7012911267018,1.71053727412953,1.6643065369909,1.67836068108104,619176.802527718,0.0,1.0
1985-08-27,46.25,46.63,46.0,46.0,59600,1.71053727412953,1.72459141821968,1.7012911267018,1.7012911267018,1611481.98387126,0.0,1.0
1985-08-28,46.63,46.75,46.25,46.25,148800,1.72459141821968,1.72902956898499,1.71053727412953,1.71053727412953,4023297.30201415,0.0,1.0
1985-08-29,47.0,47.12,46.75,47.0,48000,1.73827571641271,1.74271386717802,1.72902956898499,1.73827571641271,1297837.83935941,0.0,1.0
1985-08-30,47.12,47.5,46.88,47.5,43900,1.74271386717802,1.75676801126817,1.7338375656474,1.75676801126817,1186980.85724746,0.0,1.0
1985-09-03,46.63,46.88,46.5,46.63,54000,1.72459141821968,1.7338375656474,1.71978342155726,1.72459141821968,1460067.56927933,0.0,1.0
1985-09-04,47.0,47.12,46.5,47.12,34500,1.73827571641271,1.74271386717802,1.71978342155726,1.74271386717802,932820.947039575,0.0,1.0
1985-09-05,47.0,47.12,46.75,47.0,173000,1.73827571641271,1.74271386717802,1.72902956898499,1.73827571641271,4677623.87935787,0.0,1.0
1985-09-06,48.0,48.0,47.0,47.0,230500,1.77526030612362,1.77526030612362,1.73827571641271,1.73827571641271,6232325.45775716,0.0,1.0
1985-09-09,48.38,48.5,47.62,48.0,172100,1.78931445021377,1.79375260097908,1.76120616203348,1.77526030612362,4653289.41986987,0.0,1.0
1985-09-10,48.13,48.25,47.75,47.75,115500,1.78006830278604,1.78450645355135,1.76601415869589,1.76601415869589,3122922.30095857,0.0,1.0
1985-09-11,47.62,48.88,47.38,48.25,121000,1.76120616203348,1.80780674506922,1.75232986050286,1.78450645355135,3271632.8867185,0.0,1.0
1985-09-12,47.0,47.62,46.63,47.62,45200,1.73827571641271,1.76120616203348,1.72459141821968,1.76120616203348,1222130.63206344,0.0,1.0
1985-09-13,46.75,47.38,46.25,47.12,52300,1.72902956898499,1.75232986050286,1.71053727412953,1.74271386717802,1414102.47913535,0.0,1.0
1985-09-16,45.75,46.37,45.62,46.25,31900,1.69204497927408,1.71497542489484,1.68723698261166,1.71053727412953,862521.397407604,0.0,1.0
1985-09-17,44.12,45.75,44.0,45.75,39900,1.6317600980453,1.69204497927408,1.62732194727999,1.69204497927408,1078827.7039675,0.0,1.0
1985-09-18,45.0,45.0,43.63,43.63,98200,1.6643065369909,1.6643065369909,1.61363764908695,1.61363764908695,2655159.91302278,0.0,1.0
1985-09-19,46.5,46.63,45.0,45.0,120200,1.71978342155726,1.72459141821968,1.6643065369909,1.6643065369909,3250002.25606251,0.0,1.0
1985-09-20,46.37,46.88,46.12,46.25,41100,1.71497542489484,1.7338375656474,1.70572927746711,1.71053727412953,1111273.64995149,0.0,1.0
1985-09-23,48.13,48.25,47.0,47.0,182400,1.78006830278604,1.78450645355135,1.73827571641271,1.73827571641271,4931783.78956574,0.0,1.0
1985-09-24,47.12,48.13,47.0,48.13,100100,1.74271386717802,1.78006830278604,1.73827571641271,1.78006830278604,2706532.66083077,0.0,1.0
1985-09-25,46.63,47.0,46.63,47.0,91600,1.72459141821968,1.73827571641271,1.72459141821968,1.73827571641271,2476707.21011086,0.0,1.0
1985-09-26,45.88,46.12,45.5,46.0,93700,1.6968529759365,1.70572927746711,1.68279883184635,1.7012911267018,2533487.61558283,0.0,1.0
1985-09-30,46.0,46.12,45.62,45.88,134100,1.7012911267018,1.70572927746711,1.68723698261166,1.6968529759365,3625834.46371035,0.0,1.0
1985-10-01,47.0,47.0,45.88,46.0,103500,1.73827571641271,1.73827571641271,1.6968529759365,1.7012911267018,2798462.84111873,0.0,1.0
1985-10-02,46.5,46.88,46.37,46.75,35000,1.71978342155726,1.7338375656474,1.71497542489484,1.72902956898499,946340.091199566,0.0,1.0
1985-10-03,45.75,46.63,45.75,46.5,61300,1.69204497927408,1.72459141821968,1.69204497927408,1.71978342155726,1657447.07401524,0.0,1.0
1985-10-04,43.88,44.75,43.5,44.0,303700,1.62288379651468,1.65506038956317,1.60882965242453,1.62732194727999,8211528.16278023,0.0,1.0
1985-10-07,45.25,45.38,43.37,44.12,115100,1.67355268441862,1.67836068108104,1.60402165576211,1.6317600980453,3112106.98563058,0.0,1.0
1985-10-08,44.62,45.13,44.38,45.13,113100,1.65025239290075,1.66911453365331,1.64137609137013,1.66911453365331,3058030.4089906,0.0,1.0
1985-10-09,45.38,45.75,44.75,44.87,103200,1.67836068108104,1.69204497927408,1.65506038956317,1.65949854032848,2790351.35462273,0.0,1.0
1985-10-10,46.37,46.5,41.75,45.13,81800,1.71497542489484,1.71978342155726,1.54410662043044,1.66911453365331,2211731.98457499,0.0,1.0
1985-10-11,46.5,46.63,46.0,46.37,67600,1.71978342155726,1.72459141821968,1.7012911267018,1.71497542489484,1827788.29043116,0.0,1.0
1985-10-14,47.25,47.25,46.63,46.63,85400,1.74752186384044,1.74752186384044,1.72459141821968,1.72459141821968,2309069.82252694,0.0,1.0
1985-10-15,48.5,49.12,48.0,48.0,203000,1.79375260097908,1.81668304659984,1.77526030612362,1.77526030612362,5488772.52895748,0.0,1.0
1985-10-16,49.75,49.75,48.38,48.38,158400,1.83998333811771,1.83998333811771,1.78931445021377,1.78931445021377,4282864.86988605,0.0,1.0
1985-10-17,50.75,51.0,49.75,49.75,223900,1.87696792782862,1.88621407525635,1.83998333811771,1.83998333811771,6053872.75484523,0.0,1.0
1985-10-18,50.87,51.75,50.87,51.25,108500,1.88140607859393,1.91395251753953,1.88140607859393,1.89546022268408,2933654.28271866,0.0,1.0
1985-10-21,50.38,50.75,50.0,50.38,46600,1.86328362963558,1.87696792782862,1.84922948554544,1.86328362963558,1259984.23571143,0.0,1.0
1985-10-22,50.12,50.87,50.12,50.38,39800,1.85366763631075,1.88140607859393,1.85366763631075,1.86328362963558,1076123.87513551,0.0,1.0
1985-10-23,49.5,50.38,49.0,50.38,105500,1.83073719068998,1.86328362963558,1.81224489583453,1.86328362963558,2852539.4177587,0.0,1.0
1985-10-24,49.5,49.88,49.5,49.63,237000,1.83073719068998,1.84479133478013,1.83073719068998,1.8355451873524,6408074.33183709,0.0,1.0
1985-10-25,50.87,52.5,49.5,49.75,254000,1.88140607859393,1.94169095982271,1.83073719068998,1.83998333811771,6867725.23327686,0.0,1.0
1985-10-28,50.25,50.87,50.0,50.75,183600,1.85847563297317,1.88140607859393,1.84922948554544,1.87696792782862,4964229.73554972,0.0,1.0
1985-10-29,51.25,51.38,50.0,50.25,133000,1.89546022268408,1.90026821934649,1.84922948554544,1.85847563297317,3596092.34655835,0.0,1.0
1985-10-30,51.75,52.25,51.5,51.5,106500,1.91395251753953,1.93244481239498,1.9047063701118,1.9047063701118,2879577.70607868,0.0,1.0
1985-10-31,52.37,52.5,51.88,52.0,163400,1.93688296316029,1.94169095982271,1.91876051420195,1.92319866496726,4418056.31148599,0.0,1.0
1985-11-01,53.25,53.25,52.0,52.12,153200,1.96942940210589,1.96942940210589,1.92319866496726,1.92763681573257,4142265.77062211,0.0,1.0
1985-11-04,52.63,53.0,52.63,53.0,61900,1.94649895648513,1.96018325467817,1.94649895648513,1.96018325467817,1673670.04700723,0.0,1.0
1985-11-05,52.88,53.12,52.5,52.75,103500,1.95574510391286,1.96462140544347,1.94169095982271,1.95093710725044,2798462.84111872,0.0,1.0
1985-11-06,52.88,53.0,52.37,52.88,89900,1.95574510391286,1.96018325467817,1.93688296316029,1.95574510391286,2430742.11996688,0.0,1.0
1985-11-07,52.5,52.88,52.37,52.88,76400,1.94169095982271,1.95574510391286,1.93688296316029,1.95574510391286,2065725.22764706,0.0,1.0
1985-11-08,53.62,54.0,52.0,52.25,190100,1.98311370029893,1.99716784438907,1.92319866496726,1.93244481239498,5139978.60962965,0.0,1.0
1985-11-11,55.25,55.25,53.5,53.62,86400,2.04339858152771,2.04339858152771,1.97867554953362,1.98311370029893,2336108.11084693,0.0,1.0
1985-11-12,56.12,56.38,55.63,55.63,360600,2.0755751745762,2.08519116790104,2.05745272561786,2.05745272561786,9750006.76818755,0.0,1.0
1985-11-13,55.75,56.62,55.63,56.62,183200,2.06189087638316,2.09406746943166,2.05745272561786,2.09406746943166,4953414.42022175,0.0,1.0
1985-11-14,55.63,56.38,54.75,55.5,260800,2.05745272561786,2.08519116790104,2.02490628667226,2.05264472895544,7051585.59385276,0.0,1.0
1985-11-15,55.37,55.63,54.62,55.37,89200,2.04783673229302,2.05745272561786,2.02009829000984,2.04783673229302,2411815.3181429,0.0,1.0
1985-11-18,55.12,55.63,54.75,55.0,82400,2.03859058486529,2.05745272561786,2.02490628667226,2.03415243409998,2227954.95756698,0.0,1.0
1985-11-19,54.88,55.12,54.5,55.12,152400,2.02971428333467,2.03859058486529,2.01566013924453,2.03859058486529,4120635.13996612,0.0,1.0
1985-11-20,55.0,55.25,54.62,55.12,139900,2.03415243409998,2.04339858152771,2.02009829000984,2.03859058486529,3782656.53596628,0.0,1.0
1985-11-21,58.12,58.88,55.0,55.25,267200,2.14954435399802,2.17765264217831,2.03415243409998,2.04339858152771,7224630.63910069,0.0,1.0
1985-11-22,59.62,59.75,57.5,57.62,271700,2.20502123856438,2.2098292352268,2.12661390837726,2.13105205914256,7346302.93654065,0.0,1.0
1985-11-25,58.75,59.12,58.5,59.0,131800,2.17284464551589,2.18652894370893,2.16359849808816,2.18209079294362,3563646.40057437,0.0,1.0
1985-11-26,60.13,60.5,58.37,58.75,102900,2.22388337931695,2.23756767750998,2.15879050142575,2.17284464551589,2782239.86812672,0.0,1.0
1985-11-27,62.87,62.87,59.62,59.62,164100,2.32522115512484,2.32522115512484,2.20502123856438,2.20502123856438,4436983.11330996,0.0,1.0
1985-11-29,61.5,62.25,60.5,62.12,95100,2.27455226722089,2.30229070950407,2.23756767750998,2.29748271284165,2571341.21923082,0.0,1.0
1985-12-02,59.5,60.25,58.75,60.25,136300,2.20058308779907,2.22832153008225,2.17284464551589,2.22832153008225,3685318.69801432,0.0,1.0
1985-12-03,59.62,60.0,58.37,58.88,116100,2.20502123856438,2.21907538265453,2.15879050142575,2.17765264217831,3139145.27395057,0.0,1.0
1985-12-04,59.5,59.75,58.12,59.75,98400,2.20058308779907,2.2098292352268,2.14954435399802,2.2098292352268,2660567.57068679,0.0,1.0
1985-12-05,60.0,60.88,59.62,59.75,190000,2.21907538265453,2.25162182160013,2.20502123856438,2.2098292352268,5137274.78079764,0.0,1.0
1985-12-06,59.62,60.75,59.5,59.75,155000,2.20502123856438,2.24681382493771,2.20058308779907,2.2098292352268,4190934.68959809,0.0,1.0
1985-12-09,59.75,60.88,59.75,59.75,100200,2.2098292352268,2.25162182160013,2.2098292352268,2.2098292352268,2709236.48966276,0.0,1.0
1985-12-10,60.25,60.38,59.25,60.25,95600,2.22832153008225,2.23312952674467,2.19133694037135,2.22832153008225,2584860.36339082,0.0,1.0
1985-12-11,58.75,60.13,58.25,60.13,111300,2.17284464551589,2.22388337931695,2.15435235066044,2.22388337931695,3009361.49001463,0.0,1.0
1985-12-12,59.38,59.87,58.25,58.25,127600,2.19614493703376,2.21426738599211,2.15435235066044,2.15435235066044,3450085.58963043,0.0,1.0
1985-12-13,61.5,61.75,59.5,59.75,138100,2.27455226722089,2.28379841464862,2.20058308779907,2.2098292352268,3733987.61699029,0.0,1.0
1985-12-16,61.37,61.75,61.0,61.25,63800,2.26974427055847,2.28379841464862,2.25605997236544,2.26530611979316,1725042.79481521,0.0,1.0
1985-12-17,60.62,61.25,59.75,61.25,113300,2.24200582827529,2.26530611979316,2.2098292352268,2.26530611979316,3063438.0666546,0.0,1.0
1985-12-18,60.5,60.75,59.5,60.13,322300,2.23756767750998,2.24681382493771,2.20058308779907,2.22388337931695,8714440.32553202,0.0,1.0
1985-12-19,61.88,62.0,60.5,60.5,77600,2.28860641131104,2.29304456207634,2.23756767750998,2.23756767750998,2098171.17363104,0.0,1.0
1985-12-20,61.25,62.25,60.75,61.88,104000,2.26530611979316,2.30229070950407,2.24681382493771,2.28860641131104,2811981.98527872,0.0,1.0
1985-12-23,61.75,61.75,60.13,61.12,77200,2.28379841464862,2.28379841464862,2.22388337931695,2.26049812313074,2087355.85830304,0.0,1.0
1985-12-24,61.75,62.0,61.25,62.0,79800,2.28379841464862,2.29304456207634,2.26530611979316,2.29304456207634,2157655.40793501,0.0,1.0
1985-12-26,60.75,61.63,60.13,61.5,32000,2.24681382493771,2.27936026388331,2.22388337931695,2.27455226722089,865225.226239604,0.0,1.0
1985-12-27,60.88,61.0,60.5,60.5,49700,2.25162182160013,2.25605997236544,2.23756767750998,2.23756767750998,1343802.92950338,0.0,1.0
1985-12-30,61.25,61.25,60.75,61.0,33500,2.26530611979316,2.26530611979316,2.24681382493771,2.25605997236544,905782.658719587,0.0,1.0
1985-12-31,61.75,61.75,60.88,61.5,75500,2.28379841464862,2.28379841464862,2.25162182160013,2.27455226722089,2041390.76815906,0.0,1.0
1986-01-02,61.12,61.75,60.75,61.75,63900,2.26049812313074,2.28379841464862,2.24681382493771,2.28379841464862,1727746.62364721,0.0,1.0
1986-01-03,60.5,61.37,60.38,61.25,67000,2.23756767750998,2.26974427055847,2.23312952674467,2.26530611979316,1811565.31743917,0.0,1.0
1986-01-06,60.62,60.75,60.5,60.5,56300,2.24200582827529,2.24681382493771,2.23756767750998,2.23756767750998,1522255.6324153,0.0,1.0
1986-01-07,61.63,61.63,61.63,61.63,55600,2.27936026388331,2.27936026388331,2.27936026388331,2.27936026388331,1503328.83059131,0.0,1.0
1986-01-08,60.0,62.38,59.75,61.88,116200,2.21907538265453,2.30709870616649,2.2098292352268,2.28860641131104,3141849.10278256,0.0,1.0
1986-01-09,60.38,60.5,59.0,59.75,229400,2.23312952674467,2.23756767750998,2.18209079294362,2.2098292352268,6202583.34060517,0.0,1.0
1986-01-10,60.75,60.88,60.0,60.13,111700,2.24681382493771,2.25162182160013,2.21907538265453,2.22388337931695,3020176.80534262,0.0,1.0
1986-01-13,60.38,61.12,60.25,61.0,192500,2.23312952674467,2.26049812313074,2.22832153008225,2.25605997236544,5204870.50159763,0.0,1.0
1986-01-14,60.0,60.13,59.38,60.0,91200,2.21907538265453,2.22388337931695,2.19614493703376,2.21907538265453,2465891.89478287,0.0,1.0
1986-01-15,61.12,61.25,60.0,60.0,95700,2.26049812313074,2.26530611979316,2.21907538265453,2.21907538265453,2587564.19222282,0.0,1.0
1986-01-16,63.0,63.75,61.25,61.25,147500,2.33002915178725,2.35776759407044,2.26530611979316,2.26530611979316,3988147.52719818,0.0,1.0
1986-01-17,66.88,67.0,63.5,63.5,312800,2.47352935986558,2.47796751063089,2.34852144664271,2.34852144664271,8457576.58649213,0.0,1.0
1986-01-20,65.62,66.0,65.0,65.75,139800,2.42692877682983,2.44098292091998,2.40399833120907,2.43173677349225,3779952.70713428,0.0,1.0
1986-01-21,66.0,66.75,65.5,65.87,191100,2.44098292091998,2.46872136320316,2.42249062606453,2.43617492425756,5167016.89794964,0.0,1.0
1986-01-22,65.25,66.25,65.25,65.75,117500,2.4132444786368,2.45022906834771,2.4132444786368,2.43173677349225,3176998.87759855,0.0,1.0
1986-01-23,65.0,65.5,64.25,65.0,108200,2.40399833120907,2.42249062606453,2.37625988892589,2.40399833120907,2925542.79622266,0.0,1.0
1986-01-24,66.13,66.25,65.0,65.0,76900,2.4457909175824,2.45022906834771,2.40399833120907,2.40399833120907,2079244.37180705,0.0,1.0
1986-01-27,67.5,68.25,66.0,66.13,72300,2.49645980548634,2.52419824776952,2.44098292091998,2.4457909175824,1954868.24553511,0.0,1.0
1986-01-28,67.37,67.75,66.38,67.37,126200,2.49165180882392,2.50570595291407,2.45503706501012,2.49165180882392,3412231.98598245,0.0,1.0
1986-01-29,68.38,69.75,67.5,67.88,121500,2.52900624443194,2.57967513233589,2.49645980548634,2.51051394957649,3285152.0308785,0.0,1.0
1986-01-30,67.75,69.5,67.75,68.38,81100,2.50570595291407,2.57042898490816,2.50570595291407,2.52900624443194,2192805.182751,0.0,1.0
1986-01-31,69.0,69.0,67.37,67.5,84700,2.55193669005271,2.55193669005271,2.49165180882392,2.49645980548634,2290143.02070295,0.0,1.0
1986-02-03,69.0,69.5,68.25,68.87,146600,2.55193669005271,2.57042898490816,2.52419824776952,2.54712869339029,3963813.06771018,0.0,1.0
1986-02-04,68.0,69.5,66.75,68.75,73900,2.5149521003418,2.57042898490816,2.46872136320316,2.54269054262498,1998129.50684708,0.0,1.0
1986-02-05,67.88,68.0,67.37,68.0,67400,2.51051394957649,2.5149521003418,2.49165180882392,2.5149521003418,1822380.63276717,0.0,1.0
1986-02-06,69.0,69.13,68.62,68.75,58400,2.55193669005271,2.55674468671512,2.53788254596256,2.54269054262498,1579036.03788728,0.0,1.0
1986-02-07,69.25,69.25,68.0,68.25,51800,2.56118283748043,2.56118283748043,2.5149521003418,2.52419824776952,1400583.33497536,0.0,1.0
1986-02-10,71.25,71.25,69.13,69.25,124200,2.63515201690225,2.63515201690225,2.55674468671512,2.56118283748043,3358155.40934247,0.0,1.0
1986-02-11,71.5,71.5,70.0,71.25,99500,2.64439816432998,2.64439816432998,2.58892127976361,2.63515201690225,2690309.68783877,0.0,1.0
1986-02-12,71.38,72.0,70.37,70.5,76300,2.63996001356467,2.66289045918543,2.60260557795665,2.60741357461907,2063021.39881506,0.0,1.0
1986-02-13,70.12,71.5,69.88,71.5,54700,2.59335943052892,2.64439816432998,2.58448312899831,2.64439816432998,1478994.37110333,0.0,1.0
1986-02-14,70.12,70.5,69.13,69.75,70300,2.59335943052892,2.60741357461907,2.55674468671512,2.57967513233589,1900791.66889513,0.0,1.0
1986-02-18,69.38,70.12,69.13,69.5,128700,2.56599083414285,2.59335943052892,2.55674468671512,2.57042898490816,3479827.70678241,0.0,1.0
1986-02-19,68.38,69.25,67.5,69.25,185800,2.52900624443194,2.56118283748043,2.49645980548634,2.56118283748043,5023713.96985371,0.0,1.0
1986-02-20,68.75,68.75,67.5,68.0,99300,2.54269054262498,2.54269054262498,2.49645980548634,2.5149521003418,2684902.03017477,0.0,1.0
1986-02-21,69.13,69.13,68.25,69.0,171400,2.55674468671512,2.55674468671512,2.52419824776952,2.55193669005271,4634362.61804589,0.0,1.0
1986-02-24,69.13,69.75,68.62,68.87,134500,2.55674468671512,2.57967513233589,2.53788254596256,2.54712869339029,3636649.77903834,0.0,1.0
1986-02-25,69.25,69.5,68.38,69.5,53300,2.56118283748043,2.57042898490816,2.52900624443194,2.57042898490816,1441140.76745534,0.0,1.0
1986-02-26,68.5,69.25,68.0,69.0,69400,2.53344439519725,2.56118283748043,2.5149521003418,2.55193669005271,1876457.20940714,0.0,1.0
1986-02-27,69.0,69.5,68.5,69.25,82600,2.55193669005271,2.57042898490816,2.53344439519725,2.56118283748043,2233362.61523098,0.0,1.0
1986-02-28,69.5,69.5,68.25,68.75,84100,2.57042898490816,2.57042898490816,2.52419824776952,2.54269054262498,2273920.04771096,0.0,1.0
1986-03-03,69.25,70.5,68.62,69.25,65900,2.56118283748043,2.60741357461907,2.53788254596256,2.56118283748043,1781823.20028719,0.0,1.0
1986-03-04,68.25,70.0,68.0,68.25,150800,2.52419824776952,2.58892127976361,2.5149521003418,2.52419824776952,4077373.87865414,0.0,1.0
1986-03-05,67.25,67.25,66.0,67.0,77500,2.48721365805862,2.48721365805862,2.44098292091998,2.47796751063089,2095467.34479904,0.0,1.0
1986-03-06,68.25,68.38,67.0,67.25,62800,2.52419824776952,2.52900624443194,2.47796751063089,2.48721365805862,1698004.50649523,0.0,1.0
1986-03-07,68.62,68.62,67.5,67.5,102200,2.53788254596256,2.53788254596256,2.49645980548634,2.49645980548634,2763313.06630274,0.0,1.0
1986-03-10,68.5,68.62,68.25,68.38,50800,2.53344439519725,2.53788254596256,2.52419824776952,2.52900624443194,1373545.04665537,0.0,1.0
1986-03-11,69.75,69.75,68.62,68.62,168900,2.57967513233589,2.57967513233589,2.53788254596256,2.53788254596256,4566766.89724591,0.0,1.0
1986-03-12,71.75,72.0,69.75,69.75,181700,2.65364431175771,2.66289045918543,2.57967513233589,2.57967513233589,4912856.98774175,0.0,1.0
1986-03-13,73.75,74.5,71.62,71.75,108600,2.72761349117952,2.7553519334627,2.64883631509529,2.65364431175771,2936358.11155066,0.0,1.0
1986-03-14,73.37,74.0,72.0,74.0,147300,2.71355934708938,2.73685963860725,2.66289045918543,2.73685963860725,3982739.86953418,0.0,1.0
1986-03-17,72.0,73.37,72.0,73.12,46300,2.66289045918543,2.71355934708938,2.66289045918543,2.70431319966165,1251872.74921543,0.0,1.0
1986-03-18,71.5,72.0,71.0,71.75,97900,2.64439816432998,2.66289045918543,2.62590586947452,2.65364431175771,2647048.42652679,0.0,1.0
1986-03-19,71.75,72.0,70.75,71.75,224000,2.65364431175771,2.66289045918543,2.6166597220468,2.65364431175771,6056576.58367722,0.0,1.0
1986-03-20,71.5,72.0,71.0,71.5,50100,2.64439816432998,2.66289045918543,2.62590586947452,2.64439816432998,1354618.24483138,0.0,1.0
1986-03-21,70.5,72.0,70.25,71.25,192700,2.60741357461907,2.66289045918543,2.59816742719134,2.63515201690225,5210278.15926162,0.0,1.0
1986-03-24,70.88,70.88,70.0,70.75,89000,2.62146771870921,2.62146771870921,2.58892127976361,2.6166597220468,2406407.6604789,0.0,1.0
1986-03-25,69.25,70.5,69.25,70.5,117800,2.56118283748043,2.60741357461907,2.56118283748043,2.60741357461907,3185110.36409455,0.0,1.0
1986-03-26,71.87,72.0,71.38,72.0,127500,2.65808246252301,2.66289045918543,2.63996001356467,2.66289045918543,3447381.76079843,0.0,1.0
1986-03-27,74.5,76.0,72.88,72.88,130900,2.7553519334627,2.81082881802907,2.69543689813103,2.69543689813103,3539311.94108639,0.0,1.0
1986-03-31,75.62,76.5,75.13,75.25,66100,2.79677467393892,2.82932111288452,2.77865222498058,2.78309037574589,1787230.85795118,0.0,1.0
1986-04-01,73.88,75.88,73.25,75.62,231000,2.73242148784194,2.80639066726376,2.70912119632407,2.79677467393892,6245844.60191715,0.0,1.0
1986-04-02,73.5,73.88,72.62,73.5,109500,2.7183673437518,2.73242148784194,2.6858209048062,2.7183673437518,2960692.57103864,0.0,1.0
1986-04-03,74.87,75.62,73.75,73.75,152900,2.76903623165574,2.79677467393892,2.72761349117952,2.72761349117952,4134154.28412611,0.0,1.0
1986-04-04,73.37,74.87,73.25,74.87,122700,2.71355934708938,2.76903623165574,2.70912119632407,2.76903623165574,3317597.97686248,0.0,1.0
1986-04-07,73.37,74.12,71.12,72.75,193600,2.71355934708938,2.74129778937256,2.63034402023983,2.69062890146861,5234612.6187496,0.0,1.0
1986-04-08,76.25,76.5,73.12,73.37,1324000,2.82007496545679,2.82932111288452,2.70431319966165,2.71355934708938,35798693.7356637,0.0,1.0
1986-04-09,78.5,79.25,77.12,77.25,472800,2.90329029230634,2.93102873458952,2.85225155850529,2.8570595551677,12783702.7176902,0.0,1.0
1986-04-10,81.13,81.5,79.5,81.5,192200,3.00055976324603,3.01424406143907,2.94027488201725,3.01424406143907,5196759.01510162,0.0,1.0
1986-04-11,79.0,81.13,79.0,80.0,91400,2.92178258716179,3.00055976324603,2.92178258716179,2.9587671768727,2471299.55244687,0.0,1.0
1986-04-14,80.38,80.5,79.12,79.25,127600,2.97282132096285,2.97725947172816,2.9262207379271,2.93102873458952,3450085.58963042,0.0,1.0
1986-04-15,80.12,80.5,79.88,80.25,94000,2.96320532763801,2.97725947172816,2.95432902610739,2.96801332430043,2541599.10207884,0.0,1.0
1986-04-16,80.12,80.75,80.0,80.25,143000,2.96320532763801,2.98650561915588,2.9587671768727,2.96801332430043,3866475.22975824,0.0,1.0
1986-04-17,79.12,80.75,78.5,80.0,104700,2.9262207379271,2.98650561915588,2.90329029230634,2.9587671768727,2830908.78710271,0.0,1.0
1986-04-18,79.0,79.37,78.0,79.37,92000,2.92178258716179,2.93546688535483,2.88479799745089,2.93546688535483,2487522.52543887,0.0,1.0
1986-04-21,79.12,79.5,78.5,79.0,60100,2.9262207379271,2.94027488201725,2.90329029230634,2.92178258716179,1625001.12803126,0.0,1.0
1986-04-22,77.62,78.88,76.0,78.62,103700,2.87074385336074,2.91734443639648,2.81082881802907,2.90772844307165,2803870.49878272,0.0,1.0
1986-04-23,76.5,76.88,75.0,76.25,107000,2.82932111288452,2.84337525697467,2.77384422831816,2.82007496545679,2893096.85023868,0.0,1.0
1986-04-24,78.5,78.62,74.75,76.0,287300,2.90329029230634,2.90772844307165,2.76459808089043,2.81082881802907,7768100.23433245,0.0,1.0
1986-04-25,79.0,79.25,78.38,78.5,225000,2.92178258716179,2.93102873458952,2.89885214154103,2.90329029230634,6083614.87199723,0.0,1.0
1986-04-28,77.0,79.0,76.0,79.0,68800,2.84781340773998,2.92178258716179,2.81082881802907,2.92178258716179,1860234.23641515,0.0,1.0
1986-04-29,75.75,77.87,75.25,77.75,98800,2.80158267060134,2.87999000078847,2.78309037574589,2.87555185002316,2671382.88601478,0.0,1.0
1986-04-30,73.75,76.25,73.25,76.12,94600,2.72761349117952,2.82007496545679,2.70912119632407,2.81526696879438,2557822.07507083,0.0,1.0
1986-05-01,70.88,73.75,70.25,73.75,135100,2.62146771870921,2.72761349117952,2.59816742719134,2.72761349117952,3652872.75203034,0.0,1.0
1986-05-02,70.63,71.5,69.88,70.88,141600,2.61222157128149,2.64439816432998,2.58448312899831,2.62146771870921,3828621.62611025,0.0,1.0
1986-05-05,71.5,71.75,70.25,70.88,177700,2.64439816432998,2.65364431175771,2.59816742719134,2.62146771870921,4804703.8344618,0.0,1.0
1986-05-06,70.88,71.5,70.5,71.12,73700,2.62146771870921,2.64439816432998,2.60741357461907,2.63034402023983,1992721.84918309,0.0,1.0
1986-05-07,69.88,70.5,69.38,70.0,72700,2.58448312899831,2.60741357461907,2.56599083414285,2.58892127976361,1965683.5608631,0.0,1.0
1986-05-08,70.12,70.37,69.38,69.88,119800,2.59335943052892,2.60260557795665,2.56599083414285,2.58448312899831,3239186.94073452,0.0,1.0
1986-05-09,71.75,71.75,70.0,70.0,90200,2.65364431175771,2.65364431175771,2.58892127976361,2.58892127976361,2438853.60646288,0.0,1.0
1986-05-12,71.87,72.5,71.75,72.0,59800,2.65808246252301,2.68138275404089,2.65364431175771,2.66289045918543,1616889.64153526,0.0,1.0
1986-05-13,73.63,74.0,71.62,72.0,80000,2.72317534041421,2.73685963860725,2.64883631509529,2.66289045918543,2163063.06559901,0.0,1.0
1986-05-14,73.5,73.5,72.62,73.25,73900,2.7183673437518,2.7183673437518,2.6858209048062,2.70912119632407,1998129.50684708,0.0,1.0
1986-05-15,72.38,73.37,71.75,73.0,66000,2.67694460327558,2.71355934708938,2.65364431175771,2.69987504889634,1784527.02911918,0.0,1.0
1986-05-16,72.0,72.38,71.75,72.13,144100,2.66289045918543,2.67694460327558,2.65364431175771,2.66769845584785,3896217.34691022,0.0,1.0
1986-05-19,72.0,72.13,71.5,72.13,34000,2.66289045918543,2.66769845584785,2.64439816432998,2.66769845584785,919301.802879581,0.0,1.0
1986-05-20,73.5,73.75,71.5,71.62,57200,2.7183673437518,2.72761349117952,2.64439816432998,2.64883631509529,1546590.09190329,0.0,1.0
1986-05-21,73.25,74.0,72.62,72.75,53500,2.70912119632407,2.73685963860725,2.6858209048062,2.69062890146861,1446548.42511934,0.0,1.0
1986-05-22,74.0,74.5,73.12,73.12,93500,2.73685963860725,2.7553519334627,2.70431319966165,2.70431319966165,2528079.95791884,0.0,1.0
1986-05-23,74.62,75.0,74.25,74.25,316000,2.75979008422801,2.77384422831816,2.74610578603498,2.74610578603498,8544099.10911611,0.0,1.0
1986-05-27,74.5,75.0,74.0,74.62,136800,2.7553519334627,2.77384422831816,2.73685963860725,2.75979008422801,3698837.84217431,0.0,1.0
1986-05-28,72.0,74.25,71.75,74.25,826300,2.66289045918543,2.74610578603498,2.65364431175771,2.74610578603498,22341737.6388058,0.0,1.0
1986-05-29,69.75,71.62,69.5,71.5,280100,2.57967513233589,2.64883631509529,2.57042898490816,2.64439816432998,7573424.55842853,0.0,1.0
1986-05-30,72.38,72.62,69.0,69.5,349700,2.67694460327558,2.6858209048062,2.55193669005271,2.57042898490816,9455289.42549967,0.0,1.0
1986-06-02,70.5,71.87,70.12,71.5,129500,2.60741357461907,2.65808246252301,2.59335943052892,2.64439816432998,3501458.3374384,0.0,1.0
1986-06-03,70.5,70.5,69.75,70.5,65900,2.60741357461907,2.60741357461907,2.57967513233589,2.60741357461907,1781823.20028718,0.0,1.0
1986-06-04,70.25,70.75,69.5,70.5,139900,2.59816742719134,2.6166597220468,2.57042898490816,2.60741357461907,3782656.53596627,0.0,1.0
1986-06-05,69.5,70.75,69.25,70.5,68500,2.57042898490816,2.6166597220468,2.56118283748043,2.60741357461907,1852122.74991915,0.0,1.0
1986-06-06,68.75,69.75,68.62,69.75,139800,2.54269054262498,2.57967513233589,2.53788254596256,2.57967513233589,3779952.70713427,0.0,1.0
1986-06-09,68.12,69.0,67.75,69.0,91100,2.51939025110711,2.55193669005271,2.50570595291407,2.55193669005271,2463188.06595087,0.0,1.0
1986-06-10,67.0,68.75,66.5,68.25,132500,2.47796751063089,2.54269054262498,2.45947521577543,2.52419824776952,3582573.20239836,0.0,1.0
1986-06-11,67.12,67.75,66.25,67.25,168400,2.4824056613962,2.50570595291407,2.45022906834771,2.48721365805862,4553247.75308591,0.0,1.0
1986-06-12,67.0,67.5,66.5,67.5,100200,2.47796751063089,2.49645980548634,2.45947521577543,2.49645980548634,2709236.48966276,0.0,1.0
1986-06-13,69.5,70.25,67.5,67.5,131800,2.57042898490816,2.59816742719134,2.49645980548634,2.49645980548634,3563646.40057437,0.0,1.0
1986-06-16,69.75,70.25,69.62,70.12,63900,2.57967513233589,2.59816742719134,2.57486713567347,2.59335943052892,1727746.62364721,0.0,1.0
1986-06-17,68.25,69.75,68.12,69.5,62200,2.52419824776952,2.57967513233589,2.51939025110711,2.57042898490816,1681781.53350323,0.0,1.0
1986-06-18,67.5,68.25,66.38,68.25,90200,2.49645980548634,2.52419824776952,2.45503706501012,2.52419824776952,2438853.60646289,0.0,1.0
1986-06-19,69.75,70.0,67.5,67.75,72200,2.57967513233589,2.58892127976361,2.49645980548634,2.50570595291407,1952164.41670311,0.0,1.0
1986-06-20,69.75,69.88,69.0,69.5,97700,2.57967513233589,2.58448312899831,2.55193669005271,2.57042898490816,2641640.76886279,0.0,1.0
1986-06-23,70.0,70.75,69.13,69.75,123300,2.58892127976361,2.6166597220468,2.55674468671512,2.57967513233589,3333820.94985448,0.0,1.0
1986-06-24,70.25,70.75,69.5,69.88,69000,2.59816742719134,2.6166597220468,2.57042898490816,2.58448312899831,1865641.89407915,0.0,1.0
1986-06-25,70.75,71.62,70.0,70.5,254000,2.6166597220468,2.64883631509529,2.58892127976361,2.60741357461907,6867725.23327685,0.0,1.0
1986-06-26,73.37,73.37,71.38,72.0,171500,2.71355934708938,2.71355934708938,2.63996001356467,2.66289045918543,4637066.44687788,0.0,1.0
1986-06-27,73.5,74.25,73.12,74.0,117800,2.7183673437518,2.74610578603498,2.70431319966165,2.73685963860725,3185110.36409454,0.0,1.0
1986-06-30,72.88,73.5,72.62,73.5,49200,2.69543689813103,2.7183673437518,2.6858209048062,2.7183673437518,1330283.78534339,0.0,1.0
1986-07-01,73.37,73.37,72.88,73.0,162200,2.71355934708938,2.71355934708938,2.69543689813103,2.69987504889634,4385610.36550199,0.0,1.0
1986-07-02,73.0,73.5,72.88,73.0,103900,2.69987504889634,2.7183673437518,2.69543689813103,2.69987504889634,2809278.15644672,0.0,1.0
1986-07-03,72.0,73.12,71.5,73.0,53900,2.66289045918543,2.70431319966165,2.64439816432998,2.69987504889634,1457363.74044734,0.0,1.0
1986-07-07,70.5,72.0,69.5,72.0,96000,2.60741357461907,2.66289045918543,2.57042898490816,2.66289045918543,2595675.67871881,0.0,1.0
1986-07-08,68.12,69.25,68.0,69.0,170400,2.51939025110711,2.56118283748043,2.5149521003418,2.55193669005271,4607324.32972589,0.0,1.0
1986-07-09,68.25,68.38,67.75,68.12,146100,2.52419824776952,2.52900624443194,2.50570595291407,2.51939025110711,3950293.9235502,0.0,1.0
1986-07-10,68.0,68.25,67.25,68.0,141800,2.5149521003418,2.52419824776952,2.48721365805862,2.5149521003418,3834029.28377424,0.0,1.0
1986-07-11,67.25,68.0,66.75,68.0,39200,2.48721365805862,2.5149521003418,2.46872136320316,2.5149521003418,1059900.90214351,0.0,1.0
1986-07-14,65.5,66.88,65.5,66.5,83600,2.42249062606453,2.47352935986558,2.42249062606453,2.45947521577543,2260400.90355096,0.0,1.0
1986-07-15,63.0,65.38,63.0,65.0,204800,2.33002915178725,2.41805247529922,2.33002915178725,2.40399833120907,5537441.44793348,0.0,1.0
1986-07-16,62.62,64.37,62.25,63.62,126300,2.31597500769711,2.3806980396912,2.30229070950407,2.35295959740802,3414935.81481444,0.0,1.0
1986-07-17,62.62,63.0,62.0,62.0,81200,2.31597500769711,2.33002915178725,2.29304456207634,2.29304456207634,2195509.01158299,0.0,1.0
1986-07-18,63.75,64.25,62.0,62.87,120200,2.35776759407044,2.37625988892589,2.29304456207634,2.32522115512484,3250002.25606251,0.0,1.0
1986-07-21,63.75,64.75,63.25,63.5,133900,2.35776759407044,2.39475218378134,2.33927529921498,2.34852144664271,3620426.80604634,0.0,1.0
1986-07-22,62.75,64.5,62.62,64.5,72300,2.32078300435953,2.38550603635362,2.31597500769711,2.38550603635362,1954868.2455351,0.0,1.0
1986-07-23,63.5,63.88,62.75,63.25,63100,2.34852144664271,2.36257559073285,2.32078300435953,2.33927529921498,1706115.99299122,0.0,1.0
1986-07-24,61.88,63.5,60.75,63.5,157900,2.28860641131104,2.34852144664271,2.24681382493771,2.34852144664271,4269345.72572604,0.0,1.0
1986-07-25,62.0,62.75,61.63,62.62,197000,2.29304456207634,2.32078300435953,2.27936026388331,2.31597500769711,5326542.79903758,0.0,1.0
1986-07-28,60.88,62.0,60.75,62.0,71500,2.25162182160013,2.29304456207634,2.24681382493771,2.29304456207634,1933237.61487911,0.0,1.0
1986-07-29,59.87,61.12,59.5,61.0,153900,2.21426738599211,2.26049812313074,2.20058308779907,2.25605997236544,4161192.5724461,0.0,1.0
1986-07-30,58.75,59.87,58.5,59.75,178100,2.17284464551589,2.21426738599211,2.16359849808816,2.2098292352268,4815519.1497898,0.0,1.0
1986-07-31,59.25,59.25,58.37,59.0,495000,2.19133694037135,2.19133694037135,2.15879050142575,2.18209079294362,13383952.7183939,0.0,1.0
1986-08-01,59.25,59.87,59.12,59.25,116100,2.19133694037135,2.21426738599211,2.18652894370893,2.19133694037135,3139145.27395056,0.0,1.0
1986-08-04,58.25,58.88,57.25,58.63,114000,2.15435235066044,2.17765264217831,2.11736776094953,2.16840649475058,3082364.86847859,0.0,1.0
1986-08-05,58.75,58.75,58.37,58.5,99400,2.17284464551589,2.17284464551589,2.15879050142575,2.16359849808816,2687605.85900677,0.0,1.0
1986-08-06,59.87,60.0,58.63,58.63,248700,2.21426738599211,2.21907538265453,2.16840649475058,2.16840649475058,6724422.30518092,0.0,1.0
1986-08-07,62.0,62.5,59.87,59.87,252900,2.29304456207634,2.3115368569318,2.21426738599211,2.21426738599211,6837983.11612489,0.0,1.0
1986-08-08,62.5,64.25,61.5,62.5,204000,2.3115368569318,2.37625988892589,2.27455226722089,2.3115368569318,5515810.81727748,0.0,1.0
1986-08-11,62.62,62.75,62.0,62.25,111400,2.31597500769711,2.32078300435953,2.29304456207634,2.30229070950407,3012065.31884662,0.0,1.0
1986-08-12,62.5,62.62,62.0,62.38,138000,2.3115368569318,2.31597500769711,2.29304456207634,2.30709870616649,3731283.78815829,0.0,1.0
1986-08-13,62.38,62.5,62.0,62.38,169600,2.30709870616649,2.3115368569318,2.29304456207634,2.30709870616649,4585693.6990699,0.0,1.0
1986-08-14,62.5,62.75,62.12,62.5,80300,2.3115368569318,2.32078300435953,2.29748271284165,2.3115368569318,2171174.55209501,0.0,1.0
1986-08-15,60.75,62.25,60.0,61.5,622700,2.24681382493771,2.30229070950407,2.21907538265453,2.27455226722089,16836742.1368563,0.0,1.0
1986-08-18,60.0,61.0,59.75,61.0,111400,2.21907538265453,2.25605997236544,2.2098292352268,2.25605997236544,3012065.31884662,0.0,1.0
1986-08-19,59.5,60.5,59.5,60.25,126700,2.20058308779907,2.23756767750998,2.20058308779907,2.22832153008225,3425751.13014244,0.0,1.0
1986-08-20,60.25,60.25,59.5,59.75,99500,2.22832153008225,2.22832153008225,2.20058308779907,2.2098292352268,2690309.68783878,0.0,1.0
1986-08-21,60.5,61.25,60.13,61.25,210100,2.23756767750998,2.26530611979316,2.22388337931695,2.26530611979316,5680744.37602941,0.0,1.0
1986-08-22,61.0,61.75,60.5,60.75,86200,2.25605997236544,2.28379841464862,2.23756767750998,2.24681382493771,2330700.45318293,0.0,1.0
1986-08-25,60.0,61.75,60.0,61.75,43300,2.21907538265453,2.28379841464862,2.21907538265453,2.28379841464862,1170757.88425546,0.0,1.0
1986-08-26,60.0,60.5,59.75,60.25,342900,2.21907538265453,2.23756767750998,2.2098292352268,2.22832153008225,9271429.06492375,0.0,1.0
1986-08-27,58.37,60.13,58.25,60.13,272700,2.15879050142575,2.22388337931695,2.15435235066044,2.22388337931695,7373341.22486061,0.0,1.0
1986-08-28,58.0,58.0,55.75,57.88,439800,2.14510620323271,2.14510620323271,2.06189087638316,2.1406680524674,11891439.2031306,0.0,1.0
1986-08-29,58.75,59.25,58.12,58.25,276900,2.17284464551589,2.19133694037135,2.14954435399802,2.15435235066044,7486902.03580458,0.0,1.0
1986-09-02,55.5,59.25,55.0,55.5,316900,2.05264472895544,2.19133694037135,2.03415243409998,2.05264472895544,8568433.56860407,0.0,1.0
1986-09-03,53.0,55.5,52.0,55.25,611200,1.96018325467817,2.05264472895544,1.92319866496726,2.04339858152771,16525801.8211764,0.0,1.0
1986-09-04,52.88,53.25,52.25,53.0,322400,1.95574510391286,1.96942940210589,1.93244481239498,1.96018325467817,8717144.154364,0.0,1.0
1986-09-05,54.0,56.0,53.25,53.25,649100,1.99716784438907,2.07113702381089,1.96942940210589,1.96942940210589,17550552.948504,0.0,1.0
1986-09-08,54.5,55.63,53.62,53.62,278400,2.01566013924453,2.05745272561786,1.98311370029893,1.98311370029893,7527459.46828455,0.0,1.0
1986-09-09,54.0,55.5,53.5,54.88,534900,1.99716784438907,2.05264472895544,1.97867554953362,2.02971428333467,14462780.4223614,0.0,1.0
1986-09-10,53.38,54.75,53.12,54.75,622900,1.97423739876831,2.02490628667226,1.96462140544347,2.02490628667226,16842149.7945203,0.0,1.0
1986-09-11,51.25,52.88,50.5,52.75,481400,1.89546022268408,1.95574510391286,1.86772178040089,1.95093710725044,13016231.997242,0.0,1.0
1986-09-12,50.25,51.62,50.12,50.75,424200,1.85847563297317,1.90914452087711,1.85366763631075,1.87696792782862,11469641.9053387,0.0,1.0
1986-09-15,49.88,52.0,49.37,50.62,196300,1.84479133478013,1.92319866496726,1.82592919402757,1.8721599311662,5307615.99721357,0.0,1.0
1986-09-16,50.12,50.75,48.5,49.5,225400,1.85366763631075,1.87696792782862,1.79375260097908,1.83073719068998,6094430.18732521,0.0,1.0
1986-09-17,49.75,50.5,49.75,50.38,185300,1.83998333811771,1.86772178040089,1.83998333811771,1.86328362963558,5010194.82569371,0.0,1.0
1986-09-18,49.75,49.88,49.12,49.25,115100,1.83998333811771,1.84479133478013,1.81668304659984,1.82149104326226,3112106.98563058,0.0,1.0
1986-09-19,50.87,50.87,49.75,49.88,164700,1.88140607859393,1.88140607859393,1.83998333811771,1.84479133478013,4453206.08630196,0.0,1.0
1986-09-22,49.75,51.5,49.75,51.25,220500,1.83998333811771,1.9047063701118,1.83998333811771,1.89546022268408,5961942.57455728,0.0,1.0
1986-09-23,49.75,50.0,49.37,49.75,188400,1.83998333811771,1.84922948554544,1.82592919402757,1.83998333811771,5094013.51948568,0.0,1.0
1986-09-24,49.5,50.0,49.37,50.0,161900,1.83073719068998,1.84922948554544,1.82592919402757,1.84922948554544,4377498.87900601,0.0,1.0
1986-09-25,47.87,49.5,47.0,49.5,329900,1.7704523094612,1.83073719068998,1.73827571641271,1.83073719068998,8919931.31676394,0.0,1.0
1986-09-26,47.87,48.5,47.12,47.25,180700,1.7704523094612,1.79375260097908,1.74271386717802,1.74752186384044,4885818.69942178,0.0,1.0
1986-09-29,47.87,47.87,46.63,47.87,188800,1.7704523094612,1.7704523094612,1.72459141821968,1.7704523094612,5104828.83481368,0.0,1.0
1986-09-30,48.0,48.38,47.75,47.87,177800,1.77526030612362,1.78931445021377,1.76601415869589,1.7704523094612,4807407.66329381,0.0,1.0
1986-10-01,49.25,51.0,48.0,48.5,187500,1.82149104326226,1.88621407525635,1.77526030612362,1.79375260097908,5069679.05999768,0.0,1.0
1986-10-02,50.0,50.25,49.5,49.75,99300,1.84922948554544,1.85847563297317,1.83073719068998,1.83998333811771,2684902.03017477,0.0,1.0
1986-10-03,50.38,51.0,49.88,50.75,183900,1.86328362963558,1.88621407525635,1.84479133478013,1.87696792782862,4972341.22204574,0.0,1.0
1986-10-06,50.25,50.5,49.88,50.25,118100,1.85847563297317,1.86772178040089,1.84479133478013,1.85847563297317,3193221.85059053,0.0,1.0
1986-10-07,50.0,50.38,49.88,50.25,116900,1.84922948554544,1.86328362963558,1.84479133478013,1.85847563297317,3160775.90460655,0.0,1.0
1986-10-08,52.0,52.37,49.88,50.0,101100,1.92319866496726,1.93688296316029,1.84479133478013,1.84922948554544,2733570.94915075,0.0,1.0
1986-10-09,50.62,52.12,50.5,51.62,201500,1.8721599311662,1.92763681573257,1.86772178040089,1.90914452087711,5448215.09647752,0.0,1.0
1986-10-10,50.62,51.0,50.12,50.87,57900,1.8721599311662,1.88621407525635,1.85366763631075,1.88140607859393,1565516.89372729,0.0,1.0
1986-10-13,51.38,51.5,50.62,50.62,84900,1.90026821934649,1.9047063701118,1.8721599311662,1.8721599311662,2295550.67836695,0.0,1.0
1986-10-14,50.12,51.38,49.75,51.38,181700,1.85366763631075,1.90026821934649,1.83998333811771,1.90026821934649,4912856.98774175,0.0,1.0
1986-10-15,50.5,50.87,50.0,50.0,160800,1.86772178040089,1.88140607859393,1.84922948554544,1.84922948554544,4347756.76185402,0.0,1.0
1986-10-16,50.75,51.0,50.38,50.75,131300,1.87696792782862,1.88621407525635,1.86328362963558,1.87696792782862,3550127.25641438,0.0,1.0
1986-10-17,51.0,51.25,50.5,51.0,1150000,1.88621407525635,1.89546022268408,1.86772178040089,1.88621407525635,31094031.5679857,0.0,1.0
1986-10-20,51.0,51.0,50.25,51.0,134700,1.88621407525635,1.88621407525635,1.85847563297317,1.88621407525635,3642057.43670233,0.0,1.0
1986-10-21,51.25,51.25,50.12,51.0,81500,1.89546022268408,1.89546022268408,1.85366763631075,1.88621407525635,2203620.49807899,0.0,1.0
1986-10-22,52.37,52.5,50.75,50.75,223700,1.93688296316029,1.94169095982271,1.87696792782862,1.87696792782862,6048465.09718124,0.0,1.0
1986-10-23,52.75,53.0,52.0,52.75,250000,1.95093710725044,1.96018325467817,1.92319866496726,1.95093710725044,6759572.0799969,0.0,1.0
1986-10-24,52.12,52.75,52.12,52.5,82300,1.92763681573257,1.95093710725044,1.92763681573257,1.94169095982271,2225251.12873498,0.0,1.0
1986-10-27,52.75,52.75,51.88,52.12,84900,1.95093710725044,1.95093710725044,1.91876051420195,1.92763681573257,2295550.67836695,0.0,1.0
1986-10-28,53.25,53.25,52.5,52.75,160800,1.96942940210589,1.96942940210589,1.94169095982271,1.95093710725044,4347756.76185402,0.0,1.0
1986-10-29,53.87,54.0,53.0,53.25,111700,1.99235984772666,1.99716784438907,1.96018325467817,1.96942940210589,3020176.80534261,0.0,1.0
1986-10-30,54.75,55.0,53.75,53.87,450500,2.02490628667226,2.03415243409998,1.98792169696135,1.99235984772666,12180748.8881544,0.0,1.0
1986-10-31,54.0,54.88,54.0,54.5,171400,1.99716784438907,2.02971428333467,1.99716784438907,2.01566013924453,4634362.61804589,0.0,1.0
1986-11-03,54.62,54.62,54.13,54.25,94400,2.02009829000984,2.02009829000984,2.00197584105149,2.0064139918168,2552414.41740683,0.0,1.0
1986-11-04,55.0,55.75,54.62,55.0,176900,2.03415243409998,2.06189087638316,2.02009829000984,2.03415243409998,4783073.20380582,0.0,1.0
1986-11-05,55.0,55.5,54.62,55.0,129000,2.03415243409998,2.05264472895544,2.02009829000984,2.03415243409998,3487939.19327841,0.0,1.0
1986-11-06,55.0,55.5,54.5,55.0,105100,2.03415243409998,2.05264472895544,2.01566013924453,2.03415243409998,2841724.1024307,0.0,1.0
1986-11-07,55.37,55.88,55.12,55.25,115300,2.04783673229302,2.06669887304558,2.03859058486529,2.04339858152771,3117514.64329457,0.0,1.0
1986-11-10,56.38,56.38,55.25,55.5,154900,2.08519116790104,2.08519116790104,2.04339858152771,2.05264472895544,4188230.86076608,0.0,1.0
1986-11-11,56.5,56.62,56.25,56.5,63500,2.08962931866635,2.09406746943166,2.08038317123862,2.08962931866635,1716931.30831921,0.0,1.0
1986-11-12,55.63,56.62,55.37,56.5,120700,2.05745272561786,2.09406746943166,2.04783673229302,2.08962931866635,3263521.4002225,0.0,1.0
1986-11-13,53.5,55.63,53.25,55.63,203400,1.97867554953362,2.05745272561786,1.96942940210589,2.05745272561786,5499587.84428549,0.0,1.0
1986-11-14,55.25,55.25,53.25,53.5,117000,2.04339858152771,2.04339858152771,1.96942940210589,1.97867554953362,3163479.73343855,0.0,1.0
1986-11-17,54.38,55.0,53.75,54.0,95500,2.01122198847922,2.03415243409998,1.98792169696135,1.99716784438907,2582156.53455882,0.0,1.0
1986-11-18,52.75,54.0,52.5,53.75,106800,1.95093710725044,1.99716784438907,1.94169095982271,1.98792169696135,2887689.19257468,0.0,1.0
1986-11-19,53.5,53.5,52.5,52.5,87700,1.97867554953362,1.97867554953362,1.94169095982271,1.94169095982271,2371257.88566292,0.0,1.0
1986-11-20,53.5,54.0,52.75,53.5,79800,1.97867554953362,1.99716784438907,1.95093710725044,1.97867554953362,2157655.40793501,0.0,1.0
1986-11-21,53.87,54.0,53.25,53.5,90700,1.99235984772666,1.99716784438907,1.96942940210589,1.97867554953362,2452372.75062287,0.0,1.0
1986-11-24,54.13,54.5,53.62,53.87,139000,2.00197584105149,2.01566013924453,1.98311370029893,1.99235984772666,3758322.07647829,0.0,1.0
1986-11-25,54.13,54.5,53.75,54.25,135300,2.00197584105149,2.01566013924453,1.98792169696135,2.0064139918168,3658280.40969433,0.0,1.0
1986-11-26,54.5,54.62,53.75,54.0,94000,2.01566013924453,2.02009829000984,1.98792169696135,1.99716784438907,2541599.10207884,0.0,1.0
1986-11-28,55.0,55.12,54.62,54.88,56600,2.03415243409998,2.03859058486529,2.02009829000984,2.02971428333467,1530367.1189113,0.0,1.0
1986-12-01,55.12,55.25,53.75,55.12,110300,2.03859058486529,2.04339858152771,1.98792169696135,2.03859058486529,2982323.20169464,0.0,1.0
1986-12-02,57.0,57.0,55.37,55.5,442500,2.1081216135218,2.1081216135218,2.04783673229302,2.05264472895544,11964442.5815945,0.0,1.0
1986-12-03,57.88,58.75,57.0,57.0,284500,2.1406680524674,2.17284464551589,2.1081216135218,2.1081216135218,7692393.02703649,0.0,1.0
1986-12-04,58.63,58.63,57.75,57.88,156300,2.16840649475058,2.16840649475058,2.13586005580498,2.1406680524674,4226084.46441407,0.0,1.0
1986-12-05,57.75,59.0,57.5,59.0,105500,2.13586005580498,2.18209079294362,2.12661390837726,2.18209079294362,2852539.4177587,0.0,1.0
1986-12-08,57.0,57.5,56.38,57.25,147400,2.1081216135218,2.12661390837726,2.08519116790104,2.11736776094953,3985443.69836618,0.0,1.0
1986-12-09,55.63,56.75,55.25,55.63,147900,2.05745272561786,2.09887546609407,2.04339858152771,2.05745272561786,3998962.84252616,0.0,1.0
1986-12-10,55.37,55.75,54.5,54.5,171400,2.04783673229302,2.06189087638316,2.01566013924453,2.01566013924453,4634362.61804588,0.0,1.0
1986-12-11,56.0,56.75,55.0,55.25,311600,2.07113702381089,2.09887546609407,2.03415243409998,2.04339858152771,8425130.64050816,0.0,1.0
1986-12-12,55.88,56.0,55.0,55.88,100400,2.06669887304558,2.07113702381089,2.03415243409998,2.06669887304558,2714644.14732676,0.0,1.0
1986-12-15,55.5,55.63,54.5,55.5,115500,2.05264472895544,2.05745272561786,2.01566013924453,2.05264472895544,3122922.30095857,0.0,1.0
1986-12-16,56.12,56.12,55.25,55.88,159000,2.0755751745762,2.0755751745762,2.04339858152771,2.06669887304558,4299087.84287804,0.0,1.0
1986-12-17,56.0,56.0,55.5,56.0,103900,2.07113702381089,2.07113702381089,2.05264472895544,2.07113702381089,2809278.15644672,0.0,1.0
1986-12-18,56.38,56.5,55.63,55.75,106700,2.08519116790104,2.08962931866635,2.05745272561786,2.06189087638316,2884985.36374268,0.0,1.0
1986-12-19,56.25,56.62,56.0,56.12,279600,2.08038317123862,2.09406746943166,2.07113702381089,2.0755751745762,7559905.41426854,0.0,1.0
1986-12-22,55.88,56.38,55.37,56.25,103500,2.06669887304558,2.08519116790104,2.04783673229302,2.08038317123862,2798462.84111872,0.0,1.0
1986-12-23,55.37,56.25,55.25,56.25,98600,2.04783673229302,2.08038317123862,2.04339858152771,2.08038317123862,2665975.22835078,0.0,1.0
1986-12-24,55.5,56.0,55.25,55.63,42600,2.05264472895544,2.07113702381089,2.04339858152771,2.05745272561786,1151831.08243147,0.0,1.0
1986-12-26,55.25,55.5,55.12,55.37,31600,2.04339858152771,2.05264472895544,2.03859058486529,2.04783673229302,854409.91091161,0.0,1.0
1986-12-29,55.25,55.5,55.0,55.37,44000,2.04339858152771,2.05264472895544,2.03415243409998,2.04783673229302,1189684.68607946,0.0,1.0
1986-12-30,55.25,55.37,54.88,55.25,114300,2.04339858152771,2.04783673229302,2.02971428333467,2.04339858152771,3090476.35497459,0.0,1.0
1986-12-31,54.88,55.25,54.62,55.12,83900,2.02971428333467,2.04339858152771,2.02009829000984,2.03859058486529,2268512.39004697,0.0,1.0
1987-01-02,55.63,55.63,55.0,55.12,66000,2.05745272561786,2.05745272561786,2.03415243409998,2.03859058486529,1784527.02911918,0.0,1.0
1987-01-05,56.38,56.62,55.5,55.5,127100,2.08519116790104,2.09406746943166,2.05264472895544,2.05264472895544,3436566.44547042,0.0,1.0
1987-01-06,56.87,57.38,56.12,56.38,139000,2.10331361685938,2.12217575761195,2.0755751745762,2.08519116790104,3758322.07647829,0.0,1.0
1987-01-07,56.87,57.13,56.62,56.87,119800,2.10331361685938,2.11292961018422,2.09406746943166,2.10331361685938,3239186.94073452,0.0,1.0
1987-01-08,56.87,57.5,56.38,56.87,124400,2.10331361685938,2.12661390837726,2.08519116790104,2.10331361685938,3363563.06700647,0.0,1.0
1987-01-09,56.87,57.38,56.62,56.87,135700,2.10331361685938,2.12217575761195,2.09406746943166,2.10331361685938,3669095.72502233,0.0,1.0
1987-01-12,57.5,57.62,56.87,56.87,101200,2.12661390837726,2.13105205914256,2.10331361685938,2.10331361685938,2736274.77798274,0.0,1.0
1987-01-13,58.12,58.5,57.25,57.62,120900,2.14954435399802,2.16359849808816,2.11736776094953,2.13105205914256,3268929.0578865,0.0,1.0
1987-01-14,58.88,59.38,58.37,59.25,327300,2.17765264217831,2.19614493703376,2.15879050142575,2.19133694037135,8849631.76713195,0.0,1.0
1987-01-15,59.62,60.75,58.63,58.63,542300,2.20502123856438,2.24681382493771,2.16840649475058,2.16840649475058,14662863.7559293,0.0,1.0
1987-01-16,58.88,60.0,58.25,59.87,285400,2.17765264217831,2.21907538265453,2.15435235066044,2.21426738599211,7716727.48652447,0.0,1.0
1987-01-19,57.25,58.75,56.75,58.75,388300,2.11736776094953,2.17284464551589,2.09887546609407,2.17284464551589,10498967.3546512,0.0,1.0
1987-01-20,54.0,57.62,54.0,57.25,411100,1.99716784438907,2.13105205914256,1.99716784438907,2.11736776094953,11115440.3283469,0.0,1.0
1987-01-21,54.88,55.5,53.38,53.5,602300,2.02971428333467,2.05264472895544,1.97423739876831,1.97867554953362,16285161.0551286,0.0,1.0
1987-01-22,55.5,56.12,54.62,55.12,258600,2.05264472895544,2.0755751745762,2.02009829000984,2.03859058486529,6992101.3595488,0.0,1.0
1987-01-23,55.75,57.0,55.12,56.25,351300,2.06189087638316,2.1081216135218,2.03859058486529,2.08038317123862,9498550.68681168,0.0,1.0
1987-01-26,54.88,55.63,54.5,55.5,127300,2.02971428333467,2.05745272561786,2.01566013924453,2.05264472895544,3441974.10313443,0.0,1.0
1987-01-27,55.75,55.88,54.88,55.0,188200,2.06189087638316,2.06669887304558,2.02971428333467,2.03415243409998,5088605.86182169,0.0,1.0
1987-01-28,56.0,56.5,55.25,56.25,258100,2.07113702381089,2.08962931866635,2.04339858152771,2.08038317123862,6978582.21538882,0.0,1.0
1987-01-29,55.75,56.25,55.12,56.0,254200,2.06189087638316,2.08038317123862,2.03859058486529,2.07113702381089,6873132.89094087,0.0,1.0
1987-01-30,56.0,56.0,55.5,55.75,116900,2.07113702381089,2.07113702381089,2.05264472895544,2.06189087638316,3160775.90460656,0.0,1.0
1987-02-02,56.25,57.25,55.75,55.75,181300,2.08038317123862,2.11736776094953,2.06189087638316,2.06189087638316,4902041.67241376,0.0,1.0
1987-02-03,54.88,57.13,54.88,56.38,270200,2.02971428333467,2.11292961018422,2.02971428333467,2.08519116790104,7305745.50406067,0.0,1.0
1987-02-04,56.0,56.0,55.12,55.25,100500,2.07113702381089,2.07113702381089,2.03859058486529,2.04339858152771,2717347.97615876,0.0,1.0
1987-02-05,57.0,57.88,56.5,57.0,273500,2.1081216135218,2.1406680524674,2.08962931866635,2.1081216135218,7394971.85551662,0.0,1.0
1987-02-06,57.0,57.62,56.87,57.0,123300,2.1081216135218,2.13105205914256,2.10331361685938,2.1081216135218,3333820.94985448,0.0,1.0
1987-02-09,56.75,57.0,56.62,57.0,143800,2.09887546609407,2.1081216135218,2.09406746943166,2.1081216135218,3888105.86041423,0.0,1.0
1987-02-10,56.25,57.38,55.88,56.75,110000,2.08038317123862,2.12217575761195,2.06669887304558,2.09887546609407,2974211.71519864,0.0,1.0
1987-02-11,56.87,56.87,56.25,56.38,110800,2.10331361685938,2.10331361685938,2.08038317123862,2.08519116790104,2995842.34585463,0.0,1.0
1987-02-12,56.5,57.38,56.0,57.0,100900,2.08962931866635,2.12217575761195,2.07113702381089,2.1081216135218,2728163.29148675,0.0,1.0
1987-02-13,57.0,57.25,56.25,56.75,171500,2.1081216135218,2.11736776094953,2.08038317123862,2.09887546609407,4637066.44687788,0.0,1.0
1987-02-17,57.13,57.5,56.87,56.87,144300,2.11292961018422,2.12661390837726,2.10331361685938,2.10331361685938,3901625.00457422,0.0,1.0
1987-02-18,59.5,59.87,57.5,57.75,493500,2.20058308779907,2.21426738599211,2.12661390837726,2.13586005580498,13343395.2859139,0.0,1.0
1987-02-19,58.37,59.62,58.12,59.62,136700,2.15879050142575,2.20502123856438,2.14954435399802,2.20502123856438,3696134.0133423,0.0,1.0
1987-02-20,58.0,58.63,58.0,58.63,95100,2.14510620323271,2.16840649475058,2.14510620323271,2.16840649475058,2571341.21923082,0.0,1.0
1987-02-23,57.75,58.12,56.87,58.12,131100,2.13586005580498,2.14954435399802,2.10331361685938,2.14954435399802,3544719.59875038,0.0,1.0
1987-02-24,57.75,58.12,57.5,57.5,123700,2.13586005580498,2.14954435399802,2.12661390837726,2.12661390837726,3344636.26518248,0.0,1.0
1987-02-25,60.5,60.5,57.38,57.62,448500,2.23756767750998,2.23756767750998,2.12217575761195,2.13105205914256,12126672.3115145,0.0,1.0
1987-02-26,59.25,60.5,59.25,60.5,298700,2.19133694037135,2.23756767750998,2.19133694037135,2.23756767750998,8076336.72118029,0.0,1.0
1987-02-27,59.25,60.0,59.12,59.62,249700,2.19133694037135,2.21907538265453,2.18652894370893,2.20502123856438,6751460.5935009,0.0,1.0
1987-03-02,59.0,59.5,58.88,59.5,169900,2.18209079294362,2.20058308779907,2.17765264217831,2.20058308779907,4593805.1855659,0.0,1.0
1987-03-03,58.37,58.75,58.12,58.37,75900,2.15879050142575,2.17284464551589,2.14954435399802,2.15879050142575,2052206.08348706,0.0,1.0
1987-03-04,58.12,58.5,58.0,58.12,263900,2.14954435399802,2.16359849808816,2.14510620323271,2.14954435399802,7135404.28764473,0.0,1.0
1987-03-05,60.62,61.5,57.88,57.88,712000,2.24200582827529,2.27455226722089,2.1406680524674,2.1406680524674,19251261.2838312,0.0,1.0
1987-03-06,61.88,63.0,59.75,60.62,493300,2.28860641131104,2.33002915178725,2.2098292352268,2.24200582827529,13337987.6282499,0.0,1.0
1987-03-09,63.5,63.75,60.75,61.88,404200,2.34852144664271,2.35776759407044,2.24681382493771,2.28860641131104,10928876.138939,0.0,1.0
1987-03-10,65.5,65.87,63.5,63.5,658500,2.42249062606453,2.43617492425756,2.34852144664271,2.34852144664271,17804712.8587118,0.0,1.0
1987-03-11,63.75,66.75,62.5,66.25,477300,2.35776759407044,2.46872136320316,2.3115368569318,2.45022906834771,12905375.0151301,0.0,1.0
1987-03-12,62.62,64.5,62.62,64.25,195900,2.31597500769711,2.38550603635362,2.31597500769711,2.37625988892589,5296800.68188557,0.0,1.0
1987-03-13,66.0,66.88,62.87,63.0,426900,2.44098292091998,2.47352935986558,2.32522115512484,2.33002915178725,11542645.2838027,0.0,1.0
1987-03-16,65.5,66.75,64.75,66.0,354700,2.42249062606453,2.46872136320316,2.39475218378134,2.44098292091998,9590480.8670996,0.0,1.0
1987-03-17,65.5,65.87,65.0,65.25,167900,2.42249062606453,2.43617492425756,2.40399833120907,2.4132444786368,4539728.60892592,0.0,1.0
1987-03-18,63.75,65.5,63.62,65.5,152200,2.35776759407044,2.42249062606453,2.35295959740802,2.42249062606453,4115227.48230211,0.0,1.0
1987-03-19,63.75,64.37,63.62,63.75,157500,2.35776759407044,2.3806980396912,2.35295959740802,2.35776759407044,4258530.41039804,0.0,1.0
1987-03-20,63.88,64.75,63.62,64.25,216000,2.36257559073285,2.39475218378134,2.35295959740802,2.37625988892589,5840270.27711734,0.0,1.0
1987-03-23,64.12,64.75,63.38,63.75,212800,2.37145189226347,2.39475218378134,2.3440832958774,2.35776759407044,5753747.75449337,0.0,1.0
1987-03-24,63.62,64.37,63.5,64.37,338400,2.35295959740802,2.3806980396912,2.34852144664271,2.3806980396912,9149756.7674838,0.0,1.0
1987-03-25,63.25,63.75,62.75,63.62,195300,2.33927529921498,2.35776759407044,2.32078300435953,2.35295959740802,5280577.70889359,0.0,1.0
1987-03-26,62.75,63.5,62.75,63.13,118100,2.32078300435953,2.34852144664271,2.32078300435953,2.33483714844967,3193221.85059053,0.0,1.0
1987-03-27,61.63,62.87,61.5,62.75,130100,2.27936026388331,2.32522115512484,2.27455226722089,2.32078300435953,3517681.31043039,0.0,1.0
1987-03-30,60.0,60.38,58.75,59.0,271700,2.21907538265453,2.23312952674467,2.17284464551589,2.18209079294362,7346302.93654063,0.0,1.0
1987-03-31,62.0,62.25,60.38,60.75,175600,2.29304456207634,2.30229070950407,2.23312952674467,2.24681382493771,4747923.42898984,0.0,1.0
1987-04-01,62.0,62.0,60.5,61.0,353700,2.29304456207634,2.29304456207634,2.23756767750998,2.25605997236544,9563442.57877965,0.0,1.0
1987-04-02,62.25,62.87,62.25,62.75,119800,2.30229070950407,2.32522115512484,2.30229070950407,2.32078300435953,3239186.94073452,0.0,1.0
1987-04-03,63.5,63.75,61.88,62.25,220500,2.34852144664271,2.35776759407044,2.28860641131104,2.30229070950407,5961942.57455727,0.0,1.0
1987-04-06,64.25,64.75,64.0,64.25,184200,2.37625988892589,2.39475218378134,2.36701374149816,2.37625988892589,4980452.70854172,0.0,1.0
1987-04-07,64.63,65.87,64.5,64.5,257300,2.39031403301603,2.43617492425756,2.38550603635362,2.38550603635362,6956951.58473283,0.0,1.0
1987-04-08,66.13,66.75,65.12,65.5,257800,2.4457909175824,2.46872136320316,2.40843648197438,2.42249062606453,6970470.72889281,0.0,1.0
1987-04-09,64.88,66.38,64.0,66.13,159300,2.39956018044376,2.45503706501012,2.36701374149816,2.4457909175824,4307199.32937403,0.0,1.0
1987-04-10,64.0,64.5,63.5,63.88,121500,2.36701374149816,2.38550603635362,2.34852144664271,2.36257559073285,3285152.0308785,0.0,1.0
1987-04-13,61.88,63.88,60.75,63.5,126000,2.28860641131104,2.36257559073285,2.24681382493771,2.34852144664271,3406824.32831844,0.0,1.0
1987-04-14,61.0,61.25,60.25,60.25,303300,2.25605997236544,2.26530611979316,2.22832153008225,2.22832153008225,8200712.84745223,0.0,1.0
1987-04-15,63.5,63.75,61.25,62.0,323700,2.34852144664271,2.35776759407044,2.26530611979316,2.29304456207634,8752293.92917999,0.0,1.0
1987-04-16,63.0,64.37,63.0,63.5,80100,2.33002915178725,2.3806980396912,2.33002915178725,2.34852144664271,2165766.89443101,0.0,1.0
1987-04-20,62.62,62.87,62.0,62.5,68900,2.31597500769711,2.32522115512484,2.29304456207634,2.3115368569318,1862938.06524715,0.0,1.0
1987-04-21,64.0,64.0,61.5,62.5,156700,2.36701374149816,2.36701374149816,2.27455226722089,2.3115368569318,4236899.77974207,0.0,1.0
1987-04-22,62.87,64.75,62.62,64.0,225500,2.32522115512484,2.39475218378134,2.31597500769711,2.36701374149816,6097134.0161572,0.0,1.0
1987-04-23,62.0,63.25,61.88,63.25,105500,2.29304456207634,2.33927529921498,2.28860641131104,2.33927529921498,2852539.4177587,0.0,1.0
1987-04-24,61.75,62.25,61.12,62.0,135300,2.28379841464862,2.30229070950407,2.26049812313074,2.29304456207634,3658280.40969432,0.0,1.0
1987-04-27,60.88,62.0,59.5,61.12,192800,2.25162182160013,2.29304456207634,2.20058308779907,2.26049812313074,5212981.98809361,0.0,1.0
1987-04-28,62.5,63.25,61.0,61.5,218300,2.3115368569318,2.33927529921498,2.25605997236544,2.27455226722089,5902458.3402533,0.0,1.0
1987-04-29,62.62,63.13,62.25,63.0,133700,2.31597500769711,2.33483714844967,2.30229070950407,2.33002915178725,3615019.14838234,0.0,1.0
1987-04-30,63.13,63.62,62.75,62.87,100300,2.33483714844967,2.35295959740802,2.32078300435953,2.32522115512484,2711940.31849476,0.0,1.0
1987-05-01,63.13,63.5,62.62,62.87,161200,2.33483714844967,2.34852144664271,2.31597500769711,2.32522115512484,4358572.07718201,0.0,1.0
1987-05-04,64.0,64.0,63.13,63.13,144000,2.36701374149816,2.36701374149816,2.33483714844967,2.33483714844967,3893513.51807822,0.0,1.0
1987-05-05,64.0,64.88,63.88,64.25,210600,2.36701374149816,2.39956018044376,2.36257559073285,2.37625988892589,5694263.5201894,0.0,1.0
1987-05-06,63.62,64.37,63.25,64.25,170900,2.35295959740802,2.3806980396912,2.33927529921498,2.37625988892589,4620843.47388588,0.0,1.0
1987-05-07,63.5,64.37,63.5,64.0,123300,2.34852144664271,2.3806980396912,2.34852144664271,2.36701374149816,3333820.94985447,0.0,1.0
1987-05-08,62.87,63.88,62.62,63.75,107000,2.32522115512484,2.36257559073285,2.31597500769711,2.35776759407044,2893096.85023867,0.0,1.0
1987-05-11,62.0,63.88,61.88,63.0,87200,2.29304456207634,2.36257559073285,2.28860641131104,2.33002915178725,2357738.74150293,0.0,1.0
1987-05-12,61.88,62.25,61.63,62.12,134700,2.28860641131104,2.30229070950407,2.27936026388331,2.29748271284165,3642057.43670233,0.0,1.0
1987-05-13,61.37,61.88,60.62,61.75,92000,2.26974427055847,2.28860641131104,2.24200582827529,2.28379841464862,2487522.52543886,0.0,1.0
1987-05-14,61.0,61.25,60.62,61.12,125600,2.25605997236544,2.26530611979316,2.24200582827529,2.26049812313074,3396009.01299044,0.0,1.0
1987-05-15,59.62,60.88,59.62,60.88,112900,2.20502123856438,2.25162182160013,2.20502123856438,2.25162182160013,3052622.75132661,0.0,1.0
1987-05-18,59.87,59.87,59.25,59.87,170000,2.21426738599211,2.21426738599211,2.19133694037135,2.21426738599211,4596509.0143979,0.0,1.0
1987-05-19,59.0,60.0,58.75,59.75,151800,2.18209079294362,2.21907538265453,2.17284464551589,2.2098292352268,4104412.16697412,0.0,1.0
1987-05-20,59.38,59.62,58.0,58.25,157100,2.19614493703376,2.20502123856438,2.14510620323271,2.15435235066044,4247715.09507006,0.0,1.0
1987-05-21,59.12,59.62,59.12,59.62,82300,2.18652894370893,2.20502123856438,2.18652894370893,2.20502123856438,2225251.12873498,0.0,1.0
1987-05-22,59.25,59.38,59.0,59.12,63500,2.19133694037135,2.19614493703376,2.18209079294362,2.18652894370893,1716931.30831921,0.0,1.0
1987-05-26,60.25,60.62,59.38,59.38,137300,2.22832153008225,2.24200582827529,2.19614493703376,2.19614493703376,3712356.98633431,0.0,1.0
1987-05-27,60.38,61.0,60.38,60.5,118400,2.23312952674467,2.25605997236544,2.23312952674467,2.23756767750998,3201333.33708654,0.0,1.0
1987-05-28,60.25,60.38,59.25,60.38,94100,2.22832153008225,2.23312952674467,2.19133694037135,2.23312952674467,2544302.93091084,0.0,1.0
1987-05-29,60.5,60.75,60.25,60.25,73400,2.23756767750998,2.24681382493771,2.22832153008225,2.22832153008225,1984610.36268709,0.0,1.0
1987-06-01,61.25,62.0,61.0,61.5,202300,2.26530611979316,2.29304456207634,2.25605997236544,2.27455226722089,5469845.72713351,0.0,1.0
1987-06-02,60.5,61.88,60.0,60.5,124200,2.23756767750998,2.28860641131104,2.21907538265453,2.23756767750998,3358155.40934247,0.0,1.0
1987-06-03,61.25,61.5,60.75,60.75,114700,2.26530611979316,2.27455226722089,2.24681382493771,2.24681382493771,3101291.67030259,0.0,1.0
1987-06-04,61.37,61.63,60.88,61.37,51500,2.26974427055847,2.27936026388331,2.25162182160013,2.26974427055847,1392471.84847936,0.0,1.0
1987-06-05,61.37,61.5,61.12,61.37,58900,2.26974427055847,2.27455226722089,2.26049812313074,2.26974427055847,1592555.18204727,0.0,1.0
1987-06-08,61.63,61.63,60.75,61.0,39600,2.27936026388331,2.27936026388331,2.24681382493771,2.25605997236544,1070716.21747151,0.0,1.0
1987-06-09,61.75,61.88,60.75,61.88,58500,2.28379841464862,2.28860641131104,2.24681382493771,2.28860641131104,1581739.86671928,0.0,1.0
1987-06-10,62.62,63.0,61.25,61.5,111800,2.31597500769711,2.33002915178725,2.26530611979316,2.27455226722089,3022880.63417462,0.0,1.0
1987-06-11,62.62,63.13,62.5,62.75,78300,2.31597500769711,2.33483714844967,2.3115368569318,2.32078300435953,2117097.97545503,0.0,1.0
1987-06-12,63.88,64.0,63.0,63.0,155600,2.36257559073285,2.36701374149816,2.33002915178725,2.33002915178725,4207157.66259008,0.0,1.0
1987-06-15,65.25,65.5,64.63,64.75,284900,2.4132444786368,2.42249062606453,2.39031403301603,2.39475218378134,7703208.34236447,0.0,1.0
1987-06-16,65.12,65.75,64.75,65.0,112100,2.40843648197438,2.43173677349225,2.39475218378134,2.40399833120907,3030992.12067061,0.0,1.0
1987-06-17,64.75,65.38,64.63,65.38,105400,2.39475218378134,2.41805247529922,2.39031403301603,2.41805247529922,2849835.5889267,0.0,1.0
1987-06-18,65.0,65.25,64.25,64.5,51400,2.40399833120907,2.4132444786368,2.37625988892589,2.38550603635362,1389768.01964737,0.0,1.0
1987-06-19,65.12,65.5,64.88,65.0,110100,2.40843648197438,2.42249062606453,2.39956018044376,2.40399833120907,2976915.54403064,0.0,1.0
1987-06-22,66.62,67.5,65.12,65.12,224000,2.46391336654074,2.49645980548634,2.40843648197438,2.40843648197438,6056576.58367724,0.0,1.0
1987-06-23,65.5,66.62,65.5,66.5,202100,2.42249062606453,2.46391336654074,2.42249062606453,2.45947521577543,5464438.06946949,0.0,1.0
1987-06-24,65.38,65.87,64.88,65.25,75600,2.41805247529922,2.43617492425756,2.39956018044376,2.4132444786368,2044094.59699106,0.0,1.0
1987-06-25,65.5,66.0,65.38,65.87,40200,2.42249062606453,2.44098292091998,2.41805247529922,2.43617492425756,1086939.1904635,0.0,1.0
1987-06-26,64.63,65.5,64.0,65.38,123000,2.39031403301603,2.42249062606453,2.36701374149816,2.41805247529922,3325709.46335849,0.0,1.0
1987-06-29,64.75,65.0,64.63,64.88,58800,2.39475218378134,2.40399833120907,2.39031403301603,2.39956018044376,1589851.35321528,0.0,1.0
1987-06-30,64.0,64.88,64.0,64.75,134500,2.36701374149816,2.39956018044376,2.36701374149816,2.39475218378134,3636649.77903834,0.0,1.0
1987-07-01,62.62,64.37,62.25,64.37,192800,2.31597500769711,2.3806980396912,2.30229070950407,2.3806980396912,5212981.98809361,0.0,1.0
1987-07-02,63.25,63.5,62.75,62.87,109400,2.33927529921498,2.34852144664271,2.32078300435953,2.32522115512484,2957988.74220665,0.0,1.0
1987-07-06,63.62,63.75,63.38,63.75,57600,2.35295959740802,2.35776759407044,2.3440832958774,2.35776759407044,1557405.40723129,0.0,1.0
1987-07-07,63.88,64.0,63.62,63.88,126900,2.36257559073285,2.36701374149816,2.35295959740802,2.36257559073285,3431158.78780644,0.0,1.0
1987-07-08,63.62,63.75,63.25,63.75,113800,2.35295959740802,2.35776759407044,2.33927529921498,2.35776759407044,3076957.21081459,0.0,1.0
1987-07-09,63.0,63.5,62.5,63.25,121600,2.33002915178725,2.34852144664271,2.3115368569318,2.33927529921498,3287855.8597105,0.0,1.0
1987-07-10,62.75,63.25,62.12,63.25,37900,2.32078300435953,2.33927529921498,2.29748271284165,2.33927529921498,1024751.12732753,0.0,1.0
1987-07-13,62.38,62.75,61.75,62.75,80500,2.30709870616649,2.32078300435953,2.28379841464862,2.32078300435953,2176582.209759,0.0,1.0
1987-07-14,62.25,62.25,61.63,61.75,147800,2.30229070950407,2.30229070950407,2.27936026388331,2.28379841464862,3996259.01369418,0.0,1.0
1987-07-15,62.62,62.62,61.63,61.75,157500,2.31597500769711,2.31597500769711,2.27936026388331,2.28379841464862,4258530.41039805,0.0,1.0
1987-07-16,62.62,62.87,62.5,62.87,50600,2.31597500769711,2.32522115512484,2.3115368569318,2.32522115512484,1368137.38899137,0.0,1.0
1987-07-17,63.25,63.5,62.62,62.62,164100,2.33927529921498,2.34852144664271,2.31597500769711,2.31597500769711,4436983.11330997,0.0,1.0
1987-07-20,62.62,63.62,62.62,63.25,54700,2.31597500769711,2.35295959740802,2.31597500769711,2.33927529921498,1478994.37110332,0.0,1.0
1987-07-21,66.0,68.5,62.62,62.62,712400,2.44098292091998,2.53344439519725,2.31597500769711,2.31597500769711,19262076.5991592,0.0,1.0
1987-07-22,66.13,68.25,66.0,67.5,317200,2.4457909175824,2.52419824776952,2.44098292091998,2.49645980548634,8576545.05510007,0.0,1.0
1987-07-23,67.0,67.0,66.0,66.13,152600,2.47796751063089,2.47796751063089,2.44098292091998,2.4457909175824,4126042.79763011,0.0,1.0
1987-07-24,66.38,66.62,65.75,66.62,98800,2.45503706501012,2.46391336654074,2.43173677349225,2.46391336654074,2671382.88601478,0.0,1.0
1987-07-27,66.88,66.88,66.0,66.38,88500,2.47352935986558,2.47352935986558,2.44098292091998,2.45503706501012,2392888.51631891,0.0,1.0
1987-07-28,67.0,67.63,66.75,67.0,100100,2.47796751063089,2.50126780214876,2.46872136320316,2.47796751063089,2706532.66083076,0.0,1.0
1987-07-29,68.38,68.75,67.25,67.5,214700,2.52900624443194,2.54269054262498,2.48721365805862,2.49645980548634,5805120.50230135,0.0,1.0
1987-07-30,68.38,69.0,68.0,68.5,211600,2.52900624443194,2.55193669005271,2.5149521003418,2.53344439519725,5721301.80850939,0.0,1.0
1987-07-31,68.0,69.38,67.63,68.38,82000,2.5149521003418,2.56599083414285,2.50126780214876,2.52900624443194,2217139.64223898,0.0,1.0
1987-08-03,67.25,67.75,66.75,67.0,152200,2.48721365805862,2.50570595291407,2.46872136320316,2.47796751063089,4115227.48230211,0.0,1.0
1987-08-04,66.0,67.12,65.75,67.0,116100,2.44098292091998,2.4824056613962,2.43173677349225,2.47796751063089,3139145.27395057,0.0,1.0
1987-08-05,68.0,69.38,66.13,66.25,194100,2.5149521003418,2.56599083414285,2.4457909175824,2.45022906834771,5248131.76290959,0.0,1.0
1987-08-06,72.0,72.0,68.87,69.0,688600,2.66289045918543,2.66289045918543,2.54712869339029,2.55193669005271,18618565.3371435,0.0,1.0
1987-08-07,72.25,74.38,71.75,72.62,453300,2.67213660661316,2.7509137826974,2.65364431175771,2.6858209048062,12256456.0954504,0.0,1.0
1987-08-10,70.12,71.87,70.0,71.75,273000,2.59335943052892,2.65808246252301,2.58892127976361,2.65364431175771,7381452.71135664,0.0,1.0
1987-08-11,72.62,72.88,71.25,71.25,452000,2.6858209048062,2.69543689813103,2.63515201690225,2.63515201690225,12221306.3206344,0.0,1.0
1987-08-12,74.12,74.5,73.0,73.12,377600,2.74129778937256,2.7553519334627,2.69987504889634,2.70431319966165,10209657.6696273,0.0,1.0
1987-08-13,75.75,77.0,75.25,76.0,711500,2.80158267060134,2.84781340773998,2.78309037574589,2.81082881802907,19237742.1396712,0.0,1.0
1987-08-14,74.25,75.5,74.0,74.87,258200,2.74610578603498,2.79233652317361,2.73685963860725,2.76903623165574,6981286.0442208,0.0,1.0
1987-08-17,73.25,74.5,72.75,74.12,166900,2.70912119632407,2.7553519334627,2.69062890146861,2.74129778937256,4512690.32060593,0.0,1.0
1987-08-18,72.25,73.0,71.25,73.0,189800,2.67213660661316,2.69987504889634,2.63515201690225,2.69987504889634,5131867.12313365,0.0,1.0
1987-08-19,72.13,72.25,71.38,71.87,185800,2.66769845584785,2.67213660661316,2.63996001356467,2.65808246252301,5023713.9698537,0.0,1.0
1987-08-20,72.13,72.75,72.0,72.75,146300,2.66769845584785,2.69062890146861,2.66289045918543,2.69062890146861,3955701.58121419,0.0,1.0
1987-08-21,70.5,72.0,70.5,72.0,238600,2.60741357461907,2.66289045918543,2.60741357461907,2.66289045918543,6451335.59314905,0.0,1.0
1987-08-24,72.13,72.75,70.75,71.38,262700,2.66769845584785,2.69062890146861,2.6166597220468,2.63996001356467,7102958.34166075,0.0,1.0
1987-08-25,74.12,74.5,73.25,73.5,298500,2.74129778937256,2.7553519334627,2.70912119632407,2.7183673437518,8070929.06351631,0.0,1.0
1987-08-26,75.62,76.0,74.75,75.0,341400,2.79677467393892,2.81082881802907,2.76459808089043,2.77384422831816,9230871.63244379,0.0,1.0
1987-08-27,74.75,76.75,74.5,75.5,379900,2.76459808089043,2.83856726031225,2.7553519334627,2.79233652317361,10271845.7327633,0.0,1.0
1987-08-28,73.88,75.5,73.63,75.5,131400,2.73242148784194,2.79233652317361,2.72317534041421,2.79233652317361,3552831.08524638,0.0,1.0
1987-08-31,73.37,73.88,72.88,73.37,97400,2.71355934708938,2.73242148784194,2.69543689813103,2.71355934708938,2633529.28236679,0.0,1.0
1987-09-01,71.5,73.25,70.0,73.12,92500,2.64439816432998,2.70912119632407,2.58892127976361,2.70431319966165,2501041.66959885,0.0,1.0
1987-09-02,70.0,72.0,69.75,71.12,238600,2.58892127976361,2.66289045918543,2.57967513233589,2.63034402023983,6451335.59314906,0.0,1.0
1987-09-03,72.25,72.5,70.12,70.5,416900,2.67213660661316,2.68138275404089,2.59335943052892,2.60741357461907,11272262.4006028,0.0,1.0
1987-09-04,70.37,72.25,70.0,72.0,227600,2.60260557795665,2.67213660661316,2.58892127976361,2.66289045918543,6153914.42162919,0.0,1.0
1987-09-08,69.25,69.88,68.25,69.75,192000,2.56118283748043,2.58448312899831,2.52419824776952,2.57967513233589,5191351.35743763,0.0,1.0
1987-09-09,69.75,70.0,68.87,69.25,144000,2.57967513233589,2.58892127976361,2.54712869339029,2.56118283748043,3893513.51807822,0.0,1.0
1987-09-10,70.5,70.5,69.62,70.25,127000,2.60741357461907,2.60741357461907,2.57486713567347,2.59816742719134,3433862.61663843,0.0,1.0
1987-09-11,70.63,70.88,70.25,70.25,92000,2.61222157128149,2.62146771870921,2.59816742719134,2.59816742719134,2487522.52543886,0.0,1.0
1987-09-14,70.12,70.75,69.38,70.63,80700,2.59335943052892,2.6166597220468,2.56599083414285,2.61222157128149,2181989.86742301,0.0,1.0
1987-09-15,69.62,70.37,68.87,70.37,109200,2.57486713567347,2.60260557795665,2.54712869339029,2.60260557795665,2952581.08454265,0.0,1.0
1987-09-16,69.75,70.5,69.0,69.5,168100,2.57967513233589,2.60741357461907,2.55193669005271,2.57042898490816,4545136.26658992,0.0,1.0
1987-09-17,69.75,70.37,69.38,70.0,96700,2.57967513233589,2.60260557795665,2.56599083414285,2.58892127976361,2614602.4805428,0.0,1.0
1987-09-18,69.13,69.88,69.13,69.5,108800,2.55674468671512,2.58448312899831,2.55674468671512,2.57042898490816,2941765.76921466,0.0,1.0
1987-09-21,66.62,69.5,66.62,69.5,128700,2.46391336654074,2.57042898490816,2.46391336654074,2.57042898490816,3479827.70678241,0.0,1.0
1987-09-22,67.5,67.75,66.25,67.37,164400,2.49645980548634,2.50570595291407,2.45022906834771,2.49165180882392,4445094.59980597,0.0,1.0
1987-09-23,69.75,69.75,66.75,67.5,299800,2.57967513233589,2.57967513233589,2.46872136320316,2.49645980548634,8106078.83833229,0.0,1.0
1987-09-24,70.88,71.75,69.5,69.5,207400,2.62146771870921,2.65364431175771,2.57042898490816,2.57042898490816,5607740.99756545,0.0,1.0
1987-09-25,70.75,71.12,70.25,70.63,50400,2.6166597220468,2.63034402023983,2.59816742719134,2.61222157128149,1362729.73132738,0.0,1.0
1987-09-28,70.5,71.75,69.5,71.25,91200,2.60741357461907,2.65364431175771,2.57042898490816,2.63515201690225,2465891.89478287,0.0,1.0
1987-09-29,70.37,70.37,69.38,70.37,115100,2.60260557795665,2.60260557795665,2.56599083414285,2.60260557795665,3112106.98563058,0.0,1.0
1987-09-30,71.25,71.62,69.88,70.0,158100,2.63515201690225,2.64883631509529,2.58448312899831,2.58892127976361,4274753.38339005,0.0,1.0
1987-10-01,72.13,72.62,71.12,71.38,128900,2.66769845584785,2.6858209048062,2.63034402023983,2.63996001356467,3485235.36444641,0.0,1.0
1987-10-02,71.62,72.0,71.25,71.75,56600,2.64883631509529,2.66289045918543,2.63515201690225,2.65364431175771,1530367.1189113,0.0,1.0
1987-10-05,71.25,72.0,70.88,71.25,96000,2.63515201690225,2.66289045918543,2.62146771870921,2.63515201690225,2595675.67871881,0.0,1.0
1987-10-06,68.75,71.5,68.75,70.75,138000,2.54269054262498,2.64439816432998,2.54269054262498,2.6166597220468,3731283.78815829,0.0,1.0
1987-10-07,68.62,68.87,67.25,68.62,139300,2.53788254596256,2.54712869339029,2.48721365805862,2.53788254596256,3766433.56297428,0.0,1.0
1987-10-08,68.62,69.62,68.0,68.87,120900,2.53788254596256,2.57486713567347,2.5149521003418,2.54712869339029,3268929.05788651,0.0,1.0
1987-10-09,67.25,68.75,67.0,68.75,76100,2.48721365805862,2.54269054262498,2.47796751063089,2.54269054262498,2057613.74115106,0.0,1.0
1987-10-12,66.88,67.0,66.0,66.88,105400,2.47352935986558,2.47796751063089,2.44098292091998,2.47352935986558,2849835.5889267,0.0,1.0
1987-10-13,68.0,68.5,67.12,67.63,135100,2.5149521003418,2.53344439519725,2.4824056613962,2.50126780214876,3652872.75203033,0.0,1.0
1987-10-14,65.25,67.63,64.75,67.25,319800,2.4132444786368,2.50126780214876,2.39475218378134,2.48721365805862,8646844.60473204,0.0,1.0
1987-10-15,64.0,66.0,63.5,64.25,239400,2.36701374149816,2.44098292091998,2.34852144664271,2.37625988892589,6472966.22380505,0.0,1.0
1987-10-16,60.5,64.88,58.0,64.5,355200,2.23756767750998,2.39956018044376,2.14510620323271,2.38550603635362,9604000.01125962,0.0,1.0
1987-10-19,42.0,58.0,42.0,58.0,515900,1.55335276785817,2.14510620323271,1.55335276785817,2.14510620323271,13949052.9442816,0.0,1.0
1987-10-20,43.25,48.75,41.5,46.5,710000,1.5995835049968,1.8029987484068,1.53486047300271,1.71978342155726,19197184.7071913,0.0,1.0
1987-10-21,47.75,49.5,46.5,48.0,392200,1.76601415869589,1.83073719068998,1.71978342155726,1.77526030612362,10604416.6790992,0.0,1.0
1987-10-22,46.75,48.0,44.0,44.0,299700,1.72902956898499,1.77526030612362,1.62732194727999,1.62732194727999,8103375.00950028,0.0,1.0
1987-10-23,48.62,50.25,45.0,45.0,257500,1.79819075174438,1.85847563297317,1.6643065369909,1.6643065369909,6962359.24239684,0.0,1.0
1987-10-26,45.25,47.25,44.5,46.75,306900,1.67355268441862,1.74752186384044,1.64581424213544,1.72902956898499,8298050.68540422,0.0,1.0
1987-10-27,44.12,46.5,43.25,45.75,308600,1.6317600980453,1.71978342155726,1.5995835049968,1.69204497927408,8344015.77554816,0.0,1.0
1987-10-28,43.25,45.5,42.25,42.75,222600,1.5995835049968,1.68279883184635,1.5625989152859,1.58109121014135,6018722.98002927,0.0,1.0
1987-10-29,45.75,47.0,43.5,43.5,184800,1.69204497927408,1.73827571641271,1.60882965242453,1.60882965242453,4996675.68153371,0.0,1.0
1987-10-30,48.25,52.5,47.0,47.0,182300,1.78450645355135,1.94169095982271,1.73827571641271,1.73827571641271,4929079.96073374,0.0,1.0
1987-11-02,47.0,47.75,46.25,46.5,206500,1.73827571641271,1.76601415869589,1.71053727412953,1.71978342155726,5583406.53807746,0.0,1.0
1987-11-03,46.75,47.12,45.0,46.5,135800,1.72902956898499,1.74271386717802,1.6643065369909,1.71978342155726,3671799.55385431,0.0,1.0
1987-11-04,46.0,47.75,45.5,45.5,188200,1.7012911267018,1.76601415869589,1.68279883184635,1.68279883184635,5088605.86182169,0.0,1.0
1987-11-05,49.0,50.0,45.5,45.5,231200,1.81224489583453,1.84922948554544,1.68279883184635,1.68279883184635,6251252.25958114,0.0,1.0
1987-11-06,47.25,50.0,47.0,49.25,145100,1.74752186384044,1.84922948554544,1.73827571641271,1.82149104326226,3923255.63523021,0.0,1.0
1987-11-09,46.75,47.5,46.25,46.25,157600,1.72902956898499,1.75676801126817,1.71053727412953,1.71053727412953,4261234.23923004,0.0,1.0
1987-11-10,46.25,47.38,46.0,46.25,185200,1.71053727412953,1.75232986050286,1.7012911267018,1.71053727412953,5007490.99686171,0.0,1.0
1987-11-11,46.75,48.5,46.75,47.25,128400,1.72902956898499,1.79375260097908,1.72902956898499,1.74752186384044,3471716.2202864,0.0,1.0
1987-11-12,47.75,49.25,47.12,48.5,131200,1.76601415869589,1.82149104326226,1.74271386717802,1.79375260097908,3547423.42758239,0.0,1.0
1987-11-13,46.5,48.5,46.5,48.5,78100,1.71978342155726,1.79375260097908,1.71978342155726,1.79375260097908,2111690.31779103,0.0,1.0
1987-11-16,47.0,48.25,47.0,48.0,126800,1.73827571641271,1.78450645355135,1.73827571641271,1.77526030612362,3428454.95897444,0.0,1.0
1987-11-17,47.12,47.5,46.75,46.88,180100,1.74271386717802,1.75676801126817,1.72902956898499,1.7338375656474,4869595.72642978,0.0,1.0
1987-11-18,47.5,47.75,47.0,47.0,107300,1.75676801126817,1.76601415869589,1.73827571641271,1.73827571641271,2901208.33673467,0.0,1.0
1987-11-19,47.25,48.0,47.12,47.25,116700,1.74752186384044,1.77526030612362,1.74271386717802,1.74752186384044,3155368.24694256,0.0,1.0
1987-11-20,46.63,47.25,46.5,46.5,128800,1.72459141821968,1.74752186384044,1.71978342155726,1.71978342155726,3482531.5356144,0.0,1.0
1987-11-23,47.87,47.87,46.5,46.5,97500,1.7704523094612,1.7704523094612,1.71978342155726,1.71978342155726,2636233.1111988,0.0,1.0
1987-11-24,49.25,50.0,48.0,48.0,189300,1.82149104326226,1.84922948554544,1.77526030612362,1.77526030612362,5118347.97897365,0.0,1.0
1987-11-25,50.25,50.5,48.5,49.0,141000,1.85847563297317,1.86772178040089,1.79375260097908,1.81224489583453,3812398.65311825,0.0,1.0
1987-11-27,49.0,49.75,49.0,49.75,44500,1.81224489583453,1.83998333811771,1.81224489583453,1.83998333811771,1203203.83023945,0.0,1.0
1987-11-30,47.5,48.25,46.5,48.25,161500,1.75676801126817,1.78450645355135,1.71978342155726,1.78450645355135,4366683.563678,0.0,1.0
1987-12-01,46.88,48.5,46.75,48.0,69900,1.7338375656474,1.79375260097908,1.72902956898499,1.77526030612362,1889976.35356714,0.0,1.0
1987-12-02,46.63,47.38,46.5,46.75,85300,1.72459141821968,1.75232986050286,1.71978342155726,1.72902956898499,2306365.99369494,0.0,1.0
1987-12-03,46.5,47.25,46.37,46.63,176700,1.71978342155726,1.74752186384044,1.71497542489484,1.72459141821968,4777665.54614181,0.0,1.0
1987-12-04,46.0,46.5,45.75,46.12,214000,1.7012911267018,1.71978342155726,1.69204497927408,1.70572927746711,5786193.70047737,0.0,1.0
1987-12-07,47.0,47.25,46.25,46.63,594600,1.73827571641271,1.74752186384044,1.71053727412953,1.72459141821968,16076966.2350647,0.0,1.0
1987-12-08,48.88,49.75,46.25,46.63,669000,1.80780674506922,1.83998333811771,1.71053727412953,1.72459141821968,18088614.8860717,0.0,1.0
1987-12-09,48.62,49.63,48.13,48.25,139900,1.79819075174438,1.8355451873524,1.78006830278604,1.78450645355135,3782656.53596628,0.0,1.0
1987-12-10,48.0,49.12,47.0,47.0,148000,1.77526030612362,1.81668304659984,1.73827571641271,1.73827571641271,4001666.67135817,0.0,1.0
1987-12-11,48.88,49.0,47.0,47.0,66700,1.80780674506922,1.81224489583453,1.73827571641271,1.73827571641271,1803453.83094318,0.0,1.0
1987-12-14,50.0,54.38,48.62,48.62,195500,1.84922948554544,2.01122198847922,1.79819075174438,1.79819075174438,5285985.36655758,0.0,1.0
1987-12-15,51.0,52.0,50.25,52.0,174900,1.88621407525635,1.92319866496726,1.85847563297317,1.92319866496726,4728996.62716583,0.0,1.0
1987-12-16,51.25,51.5,50.25,50.87,96300,1.89546022268408,1.9047063701118,1.85847563297317,1.88140607859393,2603787.1652148,0.0,1.0
1987-12-17,50.25,51.25,50.25,51.0,141900,1.85847563297317,1.89546022268408,1.85847563297317,1.88621407525635,3836733.11260624,0.0,1.0
1987-12-18,49.88,50.38,49.75,50.38,169400,1.84479133478013,1.86328362963558,1.83998333811771,1.86328362963558,4580286.04140591,0.0,1.0
1987-12-21,49.88,50.25,49.63,49.88,70800,1.84479133478013,1.85847563297317,1.8355451873524,1.84479133478013,1914310.81305513,0.0,1.0
1987-12-22,49.88,50.12,49.12,50.12,101600,1.84479133478013,1.85366763631075,1.81668304659984,1.85366763631075,2747090.09331074,0.0,1.0
1987-12-23,49.75,50.12,49.25,49.75,153000,1.83998333811771,1.85366763631075,1.82149104326226,1.83998333811771,4136858.11295811,0.0,1.0
1987-12-24,48.88,49.88,48.5,49.88,47800,1.80780674506922,1.84479133478013,1.79375260097908,1.84479133478013,1292430.18169541,0.0,1.0
1987-12-28,47.87,48.75,47.0,48.75,104500,1.7704523094612,1.8029987484068,1.73827571641271,1.8029987484068,2825501.12943871,0.0,1.0
1987-12-29,48.62,48.62,47.25,47.5,68400,1.79819075174438,1.79819075174438,1.74752186384044,1.75676801126817,1849418.92108716,0.0,1.0
1987-12-30,47.87,49.0,47.5,48.13,92600,1.7704523094612,1.81224489583453,1.75676801126817,1.78006830278604,2503745.49843086,0.0,1.0
1987-12-31,46.75,47.5,46.37,47.5,122700,1.72902956898499,1.75676801126817,1.71497542489484,1.75676801126817,3317597.97686248,0.0,1.0
1988-01-04,48.75,48.75,47.0,47.0,74500,1.8029987484068,1.8029987484068,1.73827571641271,1.73827571641271,2014352.47983908,0.0,1.0
1988-01-05,49.75,50.25,49.25,49.75,124000,1.83998333811771,1.85847563297317,1.82149104326226,1.83998333811771,3352747.75167847,0.0,1.0
1988-01-06,50.38,50.5,49.75,49.75,97500,1.86328362963558,1.86772178040089,1.83998333811771,1.83998333811771,2636233.1111988,0.0,1.0
1988-01-07,50.38,50.38,49.63,49.88,60800,1.86328362963558,1.86328362963558,1.8355451873524,1.84479133478013,1643927.92985525,0.0,1.0
1988-01-08,47.5,50.75,47.5,50.5,229000,1.75676801126817,1.87696792782862,1.75676801126817,1.86772178040089,6191768.02527716,0.0,1.0
1988-01-11,47.0,48.62,44.75,48.25,142000,1.73827571641271,1.79819075174438,1.65506038956317,1.78450645355135,3839436.94143825,0.0,1.0
1988-01-12,47.25,47.5,45.38,46.37,110900,1.74752186384044,1.75676801126817,1.67836068108104,1.71497542489484,2998546.17468663,0.0,1.0
1988-01-13,46.75,47.75,45.75,46.75,112000,1.72902956898499,1.76601415869589,1.69204497927408,1.72902956898499,3028288.29183861,0.0,1.0
1988-01-14,47.38,47.38,47.0,47.0,63200,1.75232986050286,1.75232986050286,1.73827571641271,1.73827571641271,1708819.82182322,0.0,1.0
1988-01-15,48.88,49.88,48.0,48.75,117100,1.80780674506922,1.84479133478013,1.77526030612362,1.8029987484068,3166183.56227056,0.0,1.0
1988-01-18,48.88,49.5,48.62,49.0,78900,1.80780674506922,1.83073719068998,1.79819075174438,1.81224489583453,2133320.94844703,0.0,1.0
1988-01-19,48.25,48.88,48.13,48.62,83600,1.78450645355135,1.80780674506922,1.78006830278604,1.79819075174438,2260400.90355097,0.0,1.0
1988-01-20,47.25,47.87,47.12,47.5,96800,1.74752186384044,1.7704523094612,1.74271386717802,1.75676801126817,2617306.3093748,0.0,1.0
1988-01-21,47.25,47.5,46.25,47.5,122300,1.74752186384044,1.75676801126817,1.71053727412953,1.75676801126817,3306782.66153449,0.0,1.0
1988-01-22,47.75,48.25,47.38,47.38,45600,1.76601415869589,1.78450645355135,1.75232986050286,1.75232986050286,1232945.94739144,0.0,1.0
1988-01-25,50.87,50.87,47.75,48.0,173300,1.88140607859393,1.88140607859393,1.76601415869589,1.77526030612362,4685735.36585386,0.0,1.0
1988-01-26,52.25,52.5,50.25,50.5,252600,1.93244481239498,1.94169095982271,1.85847563297317,1.86772178040089,6829871.62962889,0.0,1.0
1988-01-27,51.38,52.37,50.75,52.0,145700,1.90026821934649,1.93688296316029,1.87696792782862,1.92319866496726,3939478.60822221,0.0,1.0
1988-01-28,51.25,51.62,51.0,51.5,90100,1.89546022268408,1.90914452087711,1.88621407525635,1.9047063701118,2436149.77763088,0.0,1.0
1988-01-29,52.0,52.12,51.13,51.5,61400,1.92319866496726,1.92763681573257,1.89102207191877,1.9047063701118,1660150.90284724,0.0,1.0
1988-02-01,51.88,52.5,51.88,52.25,77900,1.91876051420195,1.94169095982271,1.91876051420195,1.93244481239498,2106282.66012703,0.0,1.0
1988-02-02,53.75,54.62,51.88,51.88,115400,1.98792169696135,2.02009829000984,1.91876051420195,1.91876051420195,3120218.47212657,0.0,1.0
1988-02-03,52.88,54.0,52.5,53.0,113400,1.95574510391286,1.99716784438907,1.94169095982271,1.96018325467817,3066141.89548659,0.0,1.0
1988-02-04,54.5,54.75,53.0,53.0,191100,2.01566013924453,2.02490628667226,1.96018325467817,1.96018325467817,5167016.89794963,0.0,1.0
1988-02-05,53.12,55.0,53.0,55.0,129700,1.96462140544347,2.03415243409998,1.96018325467817,2.03415243409998,3506865.9951024,0.0,1.0
1988-02-08,52.63,53.0,51.13,52.5,126500,1.94649895648513,1.96018325467817,1.89102207191877,1.94169095982271,3420343.47247843,0.0,1.0
1988-02-09,53.25,53.5,52.0,52.63,51100,1.96942940210589,1.97867554953362,1.92319866496726,1.94649895648513,1381656.53315137,0.0,1.0
1988-02-10,54.5,54.5,53.38,53.38,176000,2.01566013924453,2.01566013924453,1.97423739876831,1.97423739876831,4758738.74431782,0.0,1.0
1988-02-11,53.12,54.38,53.0,54.25,90400,1.96462140544347,2.01122198847922,1.96018325467817,2.0064139918168,2444261.26412689,0.0,1.0
1988-02-12,54.5,54.5,53.5,53.75,77700,2.01566013924453,2.01566013924453,1.97867554953362,1.98792169696135,2100875.00246304,0.0,1.0
1988-02-16,54.62,54.75,54.25,54.25,77400,2.02009829000984,2.02490628667226,2.0064139918168,2.0064139918168,2092763.51596704,0.0,1.0
1988-02-17,56.0,56.75,54.75,54.88,253200,2.07113702381089,2.09887546609407,2.02490628667226,2.02971428333467,6846094.60262088,0.0,1.0
1988-02-18,55.75,56.38,55.37,55.5,111700,2.06189087638316,2.08519116790104,2.04783673229302,2.05264472895544,3020176.80534263,0.0,1.0
1988-02-19,56.75,57.0,55.25,55.5,98400,2.09887546609407,2.1081216135218,2.04339858152771,2.05264472895544,2660567.57068679,0.0,1.0
1988-02-22,56.62,56.87,55.88,56.5,97300,2.09406746943166,2.10331361685938,2.06669887304558,2.08962931866635,2630825.45353479,0.0,1.0
1988-02-23,56.12,56.5,56.0,56.25,54900,2.0755751745762,2.08962931866635,2.07113702381089,2.08038317123862,1484402.02876732,0.0,1.0
1988-02-24,57.25,57.5,56.0,56.0,149000,2.11736776094953,2.12661390837726,2.07113702381089,2.07113702381089,4028704.95967815,0.0,1.0
1988-02-25,56.25,58.0,56.25,56.75,184900,2.08038317123862,2.14510620323271,2.08038317123862,2.09887546609407,4999379.51036571,0.0,1.0
1988-02-26,56.25,56.38,55.75,56.0,74500,2.08038317123862,2.08519116790104,2.06189087638316,2.07113702381089,2014352.47983908,0.0,1.0
1988-02-29,58.0,58.37,56.12,56.12,84200,2.14510620323271,2.15879050142575,2.0755751745762,2.0755751745762,2276623.87654296,0.0,1.0
1988-03-01,57.5,58.12,57.0,58.0,59500,2.12661390837726,2.14954435399802,2.1081216135218,2.14510620323271,1608778.15503926,0.0,1.0
1988-03-02,57.13,57.5,56.75,57.5,75800,2.11292961018422,2.12661390837726,2.09887546609407,2.12661390837726,2049502.25465506,0.0,1.0
1988-03-03,56.75,57.13,56.62,56.75,58000,2.09887546609407,2.11292961018422,2.09406746943166,2.09887546609407,1568220.72255929,0.0,1.0
1988-03-04,56.25,56.5,55.37,56.5,59000,2.08038317123862,2.08962931866635,2.04783673229302,2.08962931866635,1595259.01087927,0.0,1.0
1988-03-07,55.63,56.25,55.37,56.12,63200,2.05745272561786,2.08038317123862,2.04783673229302,2.0755751745762,1708819.82182322,0.0,1.0
1988-03-08,55.88,55.88,54.75,55.25,83500,2.06669887304558,2.06669887304558,2.02490628667226,2.04339858152771,2257697.07471897,0.0,1.0
1988-03-09,55.88,55.88,55.25,55.63,38700,2.06669887304558,2.06669887304558,2.04339858152771,2.05745272561786,1046381.75798352,0.0,1.0
1988-03-10,54.75,56.0,54.75,55.0,67400,2.02490628667226,2.07113702381089,2.02490628667226,2.03415243409998,1822380.63276716,0.0,1.0
1988-03-11,55.0,55.0,54.25,55.0,75000,2.03415243409998,2.03415243409998,2.0064139918168,2.03415243409998,2027871.62399908,0.0,1.0
1988-03-14,54.88,55.0,54.62,55.0,41500,2.02971428333467,2.03415243409998,2.02009829000984,2.03415243409998,1122088.96527949,0.0,1.0
1988-03-15,54.13,55.0,54.0,55.0,49300,2.00197584105149,2.03415243409998,1.99716784438907,2.03415243409998,1332987.61417539,0.0,1.0
1988-03-16,54.5,54.5,53.75,54.0,57700,2.01566013924453,2.01566013924453,1.98792169696135,1.99716784438907,1560109.23606329,0.0,1.0
1988-03-17,55.25,55.25,54.5,54.5,71600,2.04339858152771,2.04339858152771,2.01566013924453,2.01566013924453,1935941.44371112,0.0,1.0
1988-03-18,56.12,56.38,55.5,56.25,164900,2.0755751745762,2.08519116790104,2.05264472895544,2.08038317123862,4458613.74396596,0.0,1.0
1988-03-21,55.37,56.12,54.38,56.12,43000,2.04783673229302,2.0755751745762,2.01122198847922,2.0755751745762,1162646.39775947,0.0,1.0
1988-03-22,54.62,55.75,54.0,55.63,59500,2.02009829000984,2.06189087638316,1.99716784438907,2.05745272561786,1608778.15503926,0.0,1.0
1988-03-23,54.13,54.88,54.0,54.88,54100,2.00197584105149,2.02971428333467,1.99716784438907,2.02971428333467,1462771.39811133,0.0,1.0
1988-03-24,53.5,53.87,52.37,53.87,76600,1.97867554953362,1.99235984772666,1.93688296316029,1.99235984772666,2071132.88531105,0.0,1.0
1988-03-25,52.88,53.25,52.63,53.0,50900,1.95574510391286,1.96942940210589,1.94649895648513,1.96018325467817,1376248.87548737,0.0,1.0
1988-03-28,51.0,52.25,51.0,52.25,203700,1.88621407525635,1.93244481239498,1.88621407525635,1.93244481239498,5507699.33078148,0.0,1.0
1988-03-29,51.0,51.75,50.62,50.75,90600,1.88621407525635,1.91395251753953,1.8721599311662,1.87696792782862,2449668.92179088,0.0,1.0
1988-03-30,50.75,51.25,50.75,51.0,112900,1.87696792782862,1.89546022268408,1.87696792782862,1.88621407525635,3052622.75132661,0.0,1.0
1988-03-31,51.0,51.25,50.38,50.5,119000,1.88621407525635,1.89546022268408,1.86328362963558,1.86772178040089,3217556.31007853,0.0,1.0
1988-04-04,51.38,53.25,51.13,51.5,132300,1.90026821934649,1.96942940210589,1.89102207191877,1.9047063701118,3577165.54473437,0.0,1.0
1988-04-05,51.13,53.0,51.13,51.88,131000,1.89102207191877,1.96018325467817,1.89102207191877,1.91876051420195,3542015.76991837,0.0,1.0
1988-04-06,52.5,52.5,51.5,51.5,216200,1.94169095982271,1.94169095982271,1.9047063701118,1.9047063701118,5845677.93478133,0.0,1.0
1988-04-07,53.38,53.38,52.25,52.63,99200,1.97423739876831,1.97423739876831,1.93244481239498,1.94649895648513,2682198.20134278,0.0,1.0
1988-04-08,54.38,55.0,53.25,53.25,140400,2.01122198847922,2.03415243409998,1.96942940210589,1.96942940210589,3796175.68012626,0.0,1.0
1988-04-11,54.38,54.5,53.5,54.0,45300,2.01122198847922,2.01566013924453,1.97867554953362,1.99716784438907,1224834.46089544,0.0,1.0
1988-04-12,55.0,55.5,54.13,54.38,127800,2.03415243409998,2.05264472895544,2.00197584105149,2.01122198847922,3455493.24729443,0.0,1.0
1988-04-13,54.25,54.88,53.75,54.75,81800,2.0064139918168,2.02971428333467,1.98792169696135,2.02490628667226,2211731.98457499,0.0,1.0
1988-04-14,52.75,53.12,52.5,52.5,184000,1.95093710725044,1.96462140544347,1.94169095982271,1.94169095982271,4975045.05087772,0.0,1.0
1988-04-15,51.62,52.75,51.5,52.37,84600,1.90914452087711,1.95093710725044,1.9047063701118,1.93688296316029,2287439.19187096,0.0,1.0
1988-04-18,51.25,51.62,51.13,51.38,49200,1.89546022268408,1.90914452087711,1.89102207191877,1.90026821934649,1330283.78534339,0.0,1.0
1988-04-19,51.38,52.37,51.38,51.38,58900,1.90026821934649,1.93688296316029,1.90026821934649,1.90026821934649,1592555.18204727,0.0,1.0
1988-04-20,50.0,51.38,49.75,51.38,113700,1.84922948554544,1.90026821934649,1.83998333811771,1.90026821934649,3074253.38198259,0.0,1.0
1988-04-21,50.12,50.75,50.0,50.25,110500,1.85366763631075,1.87696792782862,1.84922948554544,1.85847563297317,2987730.85935863,0.0,1.0
1988-04-22,50.75,50.75,50.25,50.25,57600,1.87696792782862,1.87696792782862,1.85847563297317,1.85847563297317,1557405.40723129,0.0,1.0
1988-04-25,51.0,51.62,50.87,50.87,69200,1.88621407525635,1.90914452087711,1.88140607859393,1.88140607859393,1871049.55174314,0.0,1.0
1988-04-26,51.0,52.63,50.87,50.87,76000,1.88621407525635,1.94649895648513,1.88140607859393,1.88140607859393,2054909.91231906,0.0,1.0
1988-04-27,50.62,51.25,50.5,51.0,39200,1.8721599311662,1.89546022268408,1.86772178040089,1.88621407525635,1059900.90214352,0.0,1.0
1988-04-28,51.62,52.0,50.38,50.62,105900,1.90914452087711,1.92319866496726,1.86328362963558,1.8721599311662,2863354.73308669,0.0,1.0
1988-04-29,51.25,52.25,50.62,52.25,35500,1.89546022268408,1.93244481239498,1.8721599311662,1.93244481239498,959859.235359559,0.0,1.0
1988-05-02,50.75,51.38,50.62,51.38,26600,1.87696792782862,1.90026821934649,1.8721599311662,1.90026821934649,719218.469311671,0.0,1.0
1988-05-03,51.13,51.38,51.0,51.0,49300,1.89102207191877,1.90026821934649,1.88621407525635,1.88621407525635,1332987.61417539,0.0,1.0
1988-05-04,51.13,51.75,50.87,51.38,84900,1.89102207191877,1.91395251753953,1.88140607859393,1.90026821934649,2295550.67836695,0.0,1.0
1988-05-05,50.75,51.25,50.5,51.13,47100,1.87696792782862,1.89546022268408,1.86772178040089,1.89102207191877,1273503.37987142,0.0,1.0
1988-05-06,50.87,51.25,50.62,50.62,99300,1.88140607859393,1.89546022268408,1.8721599311662,1.8721599311662,2684902.03017477,0.0,1.0
1988-05-09,50.75,51.0,50.25,50.5,55300,1.87696792782862,1.88621407525635,1.85847563297317,1.86772178040089,1495217.34409532,0.0,1.0
1988-05-10,50.62,51.13,50.25,50.75,46000,1.8721599311662,1.89102207191877,1.85847563297317,1.87696792782862,1243761.26271943,0.0,1.0
1988-05-11,50.25,50.25,49.25,50.0,148300,1.85847563297317,1.85847563297317,1.82149104326226,1.84922948554544,4009778.15785416,0.0,1.0
1988-05-12,49.63,50.5,49.63,50.5,110900,1.8355451873524,1.86772178040089,1.8355451873524,1.86772178040089,2998546.17468663,0.0,1.0
1988-05-13,49.75,50.38,49.63,49.75,93200,1.83998333811771,1.86328362963558,1.8355451873524,1.83998333811771,2519968.47142285,0.0,1.0
1988-05-16,50.0,50.38,49.5,50.0,67600,1.84922948554544,1.86328362963558,1.83073719068998,1.84922948554544,1827788.29043116,0.0,1.0
1988-05-17,49.75,50.25,49.63,50.0,57100,1.83998333811771,1.85847563297317,1.8355451873524,1.84922948554544,1543886.2630713,0.0,1.0
1988-05-18,49.63,50.12,49.63,50.0,53400,1.8355451873524,1.85366763631075,1.8355451873524,1.84922948554544,1443844.59628734,0.0,1.0
1988-05-19,49.75,50.0,49.5,49.63,121400,1.83998333811771,1.84922948554544,1.83073719068998,1.8355451873524,3282448.2020465,0.0,1.0
1988-05-20,49.75,50.0,49.5,49.75,75100,1.83998333811771,1.84922948554544,1.83073719068998,1.83998333811771,2030575.45283107,0.0,1.0
1988-05-23,49.37,49.75,49.37,49.63,71600,1.82592919402757,1.83998333811771,1.82592919402757,1.8355451873524,1935941.44371111,0.0,1.0
1988-05-24,50.25,50.38,49.5,49.5,64900,1.85847563297317,1.86328362963558,1.83073719068998,1.83073719068998,1754784.91196719,0.0,1.0
1988-05-25,50.5,50.75,50.0,50.25,153900,1.86772178040089,1.87696792782862,1.84922948554544,1.85847563297317,4161192.57244611,0.0,1.0
1988-05-26,50.62,50.75,50.38,50.38,75600,1.8721599311662,1.87696792782862,1.86328362963558,1.86328362963558,2044094.59699107,0.0,1.0
1988-05-27,50.5,50.62,50.38,50.62,45700,1.86772178040089,1.8721599311662,1.86328362963558,1.8721599311662,1235649.77622344,0.0,1.0
1988-05-31,51.38,51.38,50.75,50.87,145400,1.90026821934649,1.90026821934649,1.87696792782862,1.88140607859393,3931367.12172621,0.0,1.0
1988-06-01,52.25,52.63,51.25,51.38,138400,1.93244481239498,1.94649895648513,1.89546022268408,1.90026821934649,3742099.1034863,0.0,1.0
1988-06-02,53.0,53.5,52.37,52.63,194600,1.96018325467817,1.97867554953362,1.93688296316029,1.94649895648513,5261650.90706958,0.0,1.0
1988-06-03,53.5,53.87,52.5,53.0,88700,1.97867554953362,1.99235984772666,1.94169095982271,1.96018325467817,2398296.1739829,0.0,1.0
1988-06-06,54.38,54.38,53.12,53.12,103900,2.01122198847922,2.01122198847922,1.96462140544347,1.96462140544347,2809278.15644671,0.0,1.0
1988-06-07,53.62,53.87,53.25,53.87,56200,1.98311370029893,1.99235984772666,1.96942940210589,1.99235984772666,1519551.8035833,0.0,1.0
1988-06-08,54.13,54.25,53.75,53.75,172100,2.00197584105149,2.0064139918168,1.98792169696135,1.98792169696135,4653289.41986988,0.0,1.0
1988-06-09,53.75,54.25,53.12,53.62,134200,1.98792169696135,2.0064139918168,1.96462140544347,1.98311370029893,3628538.29254234,0.0,1.0
1988-06-10,55.0,55.25,53.62,53.87,116000,2.03415243409998,2.04339858152771,1.98311370029893,1.99235984772666,3136441.44511857,0.0,1.0
1988-06-13,54.5,55.63,54.13,55.5,106800,2.01566013924453,2.05745272561786,2.00197584105149,2.05264472895544,2887689.19257468,0.0,1.0
1988-06-14,54.5,55.25,54.38,55.0,199400,2.01566013924453,2.04339858152771,2.01122198847922,2.03415243409998,5391434.69100553,0.0,1.0
1988-06-15,54.75,54.88,54.13,54.38,134700,2.02490628667226,2.02971428333467,2.00197584105149,2.01122198847922,3642057.43670233,0.0,1.0
1988-06-16,54.25,54.38,53.87,54.25,151200,2.0064139918168,2.01122198847922,1.99235984772666,2.0064139918168,4088189.19398213,0.0,1.0
1988-06-17,54.75,55.25,54.5,54.88,185900,2.02490628667226,2.04339858152771,2.01566013924453,2.02971428333467,5026417.79868569,0.0,1.0
1988-06-20,54.5,54.88,54.38,54.38,34200,2.01566013924453,2.02971428333467,2.01122198847922,2.01122198847922,924709.460543577,0.0,1.0
1988-06-21,54.75,55.0,54.38,54.5,101900,2.02490628667226,2.03415243409998,2.01122198847922,2.01566013924453,2755201.57980674,0.0,1.0
1988-06-22,55.5,56.0,55.37,55.5,164000,2.05264472895544,2.07113702381089,2.04783673229302,2.05264472895544,4434279.28447797,0.0,1.0
1988-06-23,55.88,56.0,55.63,55.75,198600,2.06669887304558,2.07113702381089,2.05745272561786,2.06189087638316,5369804.06034955,0.0,1.0
1988-06-24,56.5,57.0,55.75,56.0,218300,2.08962931866635,2.1081216135218,2.06189087638316,2.07113702381089,5902458.34025329,0.0,1.0
1988-06-27,56.87,57.5,56.5,57.0,187500,2.10331361685938,2.12661390837726,2.08962931866635,2.1081216135218,5069679.05999769,0.0,1.0
1988-06-28,57.25,57.5,56.5,56.5,281800,2.11736776094953,2.12661390837726,2.08962931866635,2.08962931866635,7619389.64857251,0.0,1.0
1988-06-29,57.25,57.75,56.62,57.75,157400,2.11736776094953,2.13586005580498,2.09406746943166,2.13586005580498,4255826.58156605,0.0,1.0
1988-06-30,57.75,57.88,57.13,57.25,70900,2.13586005580498,2.1406680524674,2.11292961018422,2.11736776094953,1917014.64188713,0.0,1.0
1988-07-01,58.75,58.75,57.62,57.75,167200,2.17284464551589,2.17284464551589,2.13105205914256,2.13586005580498,4520801.80710194,0.0,1.0
1988-07-05,59.38,59.38,58.25,58.5,231100,2.19614493703376,2.19614493703376,2.15435235066044,2.16359849808816,6248548.43074915,0.0,1.0
1988-07-06,58.88,59.38,57.75,59.38,192500,2.17765264217831,2.19614493703376,2.13586005580498,2.19614493703376,5204870.50159762,0.0,1.0
1988-07-07,58.75,59.0,58.37,58.75,171300,2.17284464551589,2.18209079294362,2.15879050142575,2.17284464551589,4631658.78921388,0.0,1.0
1988-07-08,58.5,58.75,58.37,58.37,129700,2.16359849808816,2.17284464551589,2.15879050142575,2.15879050142575,3506865.9951024,0.0,1.0
1988-07-11,59.0,59.12,58.37,58.37,106800,2.18209079294362,2.18652894370893,2.15879050142575,2.15879050142575,2887689.19257468,0.0,1.0
1988-07-12,58.37,59.25,58.12,59.0,116600,2.15879050142575,2.19133694037135,2.14954435399802,2.18209079294362,3152664.41811055,0.0,1.0
1988-07-13,58.75,58.88,58.25,58.37,98100,2.17284464551589,2.17765264217831,2.15435235066044,2.15879050142575,2652456.08419079,0.0,1.0
1988-07-14,59.87,59.87,58.37,58.5,355300,2.21426738599211,2.21426738599211,2.15879050142575,2.16359849808816,9606703.8400916,0.0,1.0
1988-07-15,59.38,59.87,59.12,59.62,157700,2.19614493703376,2.21426738599211,2.18652894370893,2.20502123856438,4263938.06806206,0.0,1.0
1988-07-18,58.88,59.38,58.63,59.25,83200,2.17765264217831,2.19614493703376,2.16840649475058,2.19133694037135,2249585.58822297,0.0,1.0
1988-07-19,58.12,59.0,58.12,58.75,97600,2.14954435399802,2.18209079294362,2.14954435399802,2.17284464551589,2638936.94003079,0.0,1.0
1988-07-20,58.75,59.12,58.63,58.88,142200,2.17284464551589,2.18652894370893,2.16840649475058,2.17765264217831,3844844.59910224,0.0,1.0
1988-07-21,57.88,58.5,57.88,58.5,106700,2.1406680524674,2.16359849808816,2.1406680524674,2.16359849808816,2884985.36374268,0.0,1.0
1988-07-22,57.38,58.0,57.25,57.88,68400,2.12217575761195,2.14510620323271,2.11736776094953,2.1406680524674,1849418.92108715,0.0,1.0
1988-07-25,57.88,58.37,57.13,57.13,58700,2.1406680524674,2.15879050142575,2.11292961018422,2.11292961018422,1587147.52438327,0.0,1.0
1988-07-26,57.75,58.37,57.75,57.88,87600,2.13586005580498,2.15879050142575,2.13586005580498,2.1406680524674,2368554.05683092,0.0,1.0
1988-07-27,57.0,58.0,57.0,57.75,149600,2.1081216135218,2.14510620323271,2.1081216135218,2.13586005580498,4044927.93267015,0.0,1.0
1988-07-28,57.75,58.0,57.0,57.0,127300,2.13586005580498,2.14510620323271,2.1081216135218,2.1081216135218,3441974.10313443,0.0,1.0
1988-07-29,58.37,58.5,57.62,57.62,86300,2.15879050142575,2.16359849808816,2.13105205914256,2.13105205914256,2333404.28201493,0.0,1.0
1988-08-01,59.0,59.0,58.0,58.5,122700,2.18209079294362,2.18209079294362,2.14510620323271,2.16359849808816,3317597.97686248,0.0,1.0
1988-08-02,59.25,59.62,58.75,58.75,85700,2.19133694037135,2.20502123856438,2.17284464551589,2.17284464551589,2317181.30902294,0.0,1.0
1988-08-03,59.38,59.38,58.75,58.88,84900,2.19614493703376,2.19614493703376,2.17284464551589,2.17765264217831,2295550.67836695,0.0,1.0
1988-08-04,60.25,60.75,59.25,59.5,268300,2.22832153008225,2.24681382493771,2.19133694037135,2.20058308779907,7254372.7562527,0.0,1.0
1988-08-05,60.0,60.0,59.62,59.75,33700,2.21907538265453,2.21907538265453,2.20502123856438,2.2098292352268,911190.316383582,0.0,1.0
1988-08-08,59.5,60.0,59.38,59.87,96600,2.20058308779907,2.21907538265453,2.19614493703376,2.21426738599211,2611898.65171081,0.0,1.0
1988-08-09,58.88,59.62,58.75,59.5,103000,2.17765264217831,2.20502123856438,2.17284464551589,2.20058308779907,2784943.69695873,0.0,1.0
1988-08-10,58.88,59.5,58.63,58.75,292600,2.17765264217831,2.20058308779907,2.16840649475058,2.17284464551589,7911403.16242838,0.0,1.0
1988-08-11,59.38,59.5,58.5,58.88,250500,2.19614493703376,2.20058308779907,2.16359849808816,2.17765264217831,6773091.22415692,0.0,1.0
1988-08-12,59.25,59.75,58.75,59.25,82300,2.19133694037135,2.2098292352268,2.17284464551589,2.19133694037135,2225251.12873498,0.0,1.0
1988-08-15,57.62,59.25,57.5,59.25,75600,2.13105205914256,2.19133694037135,2.12661390837726,2.19133694037135,2044094.59699107,0.0,1.0
1988-08-16,57.62,58.0,56.62,57.0,174400,2.13105205914256,2.14510620323271,2.09406746943166,2.1081216135218,4715477.48300585,0.0,1.0
1988-08-17,57.13,57.75,56.87,57.62,199300,2.11292961018422,2.13586005580498,2.10331361685938,2.13105205914256,5388730.86217353,0.0,1.0
1988-08-18,57.13,57.75,57.13,57.13,47100,2.11292961018422,2.13586005580498,2.11292961018422,2.11292961018422,1273503.37987142,0.0,1.0
1988-08-19,57.62,57.75,57.13,57.13,38400,2.13105205914256,2.13586005580498,2.11292961018422,2.11292961018422,1038270.27148753,0.0,1.0
1988-08-22,57.13,57.88,57.0,57.75,62800,2.11292961018422,2.1406680524674,2.1081216135218,2.13586005580498,1698004.50649522,0.0,1.0
1988-08-23,56.5,57.5,56.5,57.25,66200,2.08962931866635,2.12661390837726,2.08962931866635,2.11736776094953,1789934.68678318,0.0,1.0
1988-08-24,57.5,57.5,56.25,56.5,80800,2.12661390837726,2.12661390837726,2.08038317123862,2.08962931866635,2184693.696255,0.0,1.0
1988-08-25,56.75,57.13,56.5,57.0,69000,2.09887546609407,2.11292961018422,2.08962931866635,2.1081216135218,1865641.89407915,0.0,1.0
1988-08-26,56.62,57.25,56.5,56.75,81200,2.09406746943166,2.11736776094953,2.08962931866635,2.09887546609407,2195509.01158299,0.0,1.0
1988-08-29,57.62,58.0,56.62,56.62,48100,2.13105205914256,2.14510620323271,2.09406746943166,2.09406746943166,1300541.66819141,0.0,1.0
1988-08-30,58.5,58.75,57.75,57.75,68300,2.16359849808816,2.17284464551589,2.13586005580498,2.13586005580498,1846715.09225516,0.0,1.0
1988-08-31,57.75,58.75,57.75,58.5,95100,2.13586005580498,2.17284464551589,2.13586005580498,2.16359849808816,2571341.21923083,0.0,1.0
1988-09-01,57.13,57.75,56.87,57.75,85800,2.11292961018422,2.13586005580498,2.10331361685938,2.13586005580498,2319885.13785494,0.0,1.0
1988-09-02,58.0,58.5,57.25,57.5,107100,2.14510620323271,2.16359849808816,2.11736776094953,2.12661390837726,2895800.67907068,0.0,1.0
1988-09-06,58.5,59.0,58.0,58.0,91200,2.16359849808816,2.18209079294362,2.14510620323271,2.14510620323271,2465891.89478288,0.0,1.0
1988-09-07,59.0,59.25,58.5,58.75,60800,2.18209079294362,2.19133694037135,2.16359849808816,2.17284464551589,1643927.92985525,0.0,1.0
1988-09-08,58.75,59.0,58.25,58.88,28600,2.17284464551589,2.18209079294362,2.15435235066044,2.17765264217831,773295.045951647,0.0,1.0
1988-09-09,59.5,59.5,58.0,58.25,137900,2.20058308779907,2.20058308779907,2.14510620323271,2.15435235066044,3728579.9593263,0.0,1.0
1988-09-12,58.88,59.5,58.88,59.5,41400,2.17765264217831,2.20058308779907,2.17765264217831,2.20058308779907,1119385.13644749,0.0,1.0
1988-09-13,58.25,58.5,57.75,58.5,65100,2.15435235066044,2.16359849808816,2.13586005580498,2.16359849808816,1760192.56963119,0.0,1.0
1988-09-14,58.63,58.88,58.12,58.5,144400,2.16840649475058,2.17765264217831,2.14954435399802,2.16359849808816,3904328.83340622,0.0,1.0
1988-09-15,58.25,58.88,58.25,58.88,66800,2.15435235066044,2.17765264217831,2.15435235066044,2.17765264217831,1806157.65977517,0.0,1.0
1988-09-16,58.88,58.88,57.88,57.88,104000,2.17765264217831,2.17765264217831,2.1406680524674,2.1406680524674,2811981.98527871,0.0,1.0
1988-09-19,58.12,58.88,57.62,58.88,90700,2.14954435399802,2.17765264217831,2.13105205914256,2.17765264217831,2452372.75062288,0.0,1.0
1988-09-20,58.5,58.75,58.0,58.12,282900,2.16359849808816,2.17284464551589,2.14510620323271,2.14954435399802,7649131.76572452,0.0,1.0
1988-09-21,58.25,58.5,58.25,58.37,27200,2.15435235066044,2.16359849808816,2.15435235066044,2.15879050142575,735441.442303663,0.0,1.0
1988-09-22,58.37,58.75,58.0,58.0,144500,2.15879050142575,2.17284464551589,2.14510620323271,2.14510620323271,3907032.66223821,0.0,1.0
1988-09-23,59.5,59.62,58.25,58.25,95100,2.20058308779907,2.20502123856438,2.15435235066044,2.15435235066044,2571341.21923083,0.0,1.0
1988-09-26,59.25,59.62,59.25,59.62,215400,2.19133694037135,2.20502123856438,2.19133694037135,2.20502123856438,5824047.30412533,0.0,1.0
1988-09-27,59.0,59.25,58.75,59.25,130400,2.18209079294362,2.19133694037135,2.17284464551589,2.19133694037135,3525792.79692638,0.0,1.0
1988-09-28,59.5,59.5,58.75,58.75,58300,2.20058308779907,2.20058308779907,2.17284464551589,2.17284464551589,1576332.20905528,0.0,1.0
1988-09-29,60.88,61.12,59.62,59.62,304400,2.25162182160013,2.26049812313074,2.20502123856438,2.20502123856438,8230454.96460423,0.0,1.0
1988-09-30,60.5,61.63,60.5,61.12,150400,2.23756767750998,2.27936026388331,2.23756767750998,2.26049812313074,4066558.56332614,0.0,1.0
1988-10-03,60.25,60.25,59.5,60.13,76100,2.22832153008225,2.22832153008225,2.20058308779907,2.22388337931695,2057613.74115106,0.0,1.0
1988-10-04,60.25,60.88,60.0,60.25,38100,2.22832153008225,2.25162182160013,2.21907538265453,2.22832153008225,1030158.78499153,0.0,1.0
1988-10-05,60.62,60.75,59.75,60.25,75300,2.24200582827529,2.24681382493771,2.2098292352268,2.22832153008225,2035983.11049507,0.0,1.0
1988-10-06,61.88,61.88,60.5,60.75,126600,2.28860641131104,2.28860641131104,2.23756767750998,2.24681382493771,3423047.30131043,0.0,1.0
1988-10-07,63.5,63.5,62.0,62.0,252500,2.34852144664271,2.34852144664271,2.29304456207634,2.29304456207634,6827167.80079687,0.0,1.0
1988-10-10,63.88,63.88,62.75,63.5,88500,2.36257559073285,2.36257559073285,2.32078300435953,2.34852144664271,2392888.51631891,0.0,1.0
1988-10-11,63.38,63.75,63.13,63.38,121400,2.3440832958774,2.35776759407044,2.33483714844967,2.3440832958774,3282448.2020465,0.0,1.0
1988-10-12,62.62,63.38,62.5,63.25,126800,2.31597500769711,2.3440832958774,2.3115368569318,2.33927529921498,3428454.95897443,0.0,1.0
1988-10-13,63.38,63.75,62.5,62.5,121300,2.3440832958774,2.35776759407044,2.3115368569318,2.3115368569318,3279744.3732145,0.0,1.0
1988-10-14,62.38,63.75,62.0,63.62,128100,2.30709870616649,2.35776759407044,2.29304456207634,2.35295959740802,3463604.73379042,0.0,1.0
1988-10-17,63.62,63.88,62.25,62.38,164000,2.35295959740802,2.36257559073285,2.30229070950407,2.30709870616649,4434279.28447797,0.0,1.0
1988-10-18,64.5,64.5,63.75,64.0,172500,2.38550603635362,2.38550603635362,2.35776759407044,2.36701374149816,4664104.73519786,0.0,1.0
1988-10-19,63.38,64.63,63.13,64.37,97500,2.3440832958774,2.39031403301603,2.33483714844967,2.3806980396912,2636233.11119879,0.0,1.0
1988-10-20,65.25,65.25,63.38,63.38,112600,2.4132444786368,2.4132444786368,2.3440832958774,2.3440832958774,3044511.26483061,0.0,1.0
1988-10-21,65.25,65.38,64.63,65.0,127300,2.4132444786368,2.41805247529922,2.39031403301603,2.40399833120907,3441974.10313442,0.0,1.0
1988-10-24,64.75,65.25,64.75,65.0,173900,2.39475218378134,2.4132444786368,2.39475218378134,2.40399833120907,4701958.33884586,0.0,1.0
1988-10-25,65.25,65.5,64.75,64.75,96300,2.4132444786368,2.42249062606453,2.39475218378134,2.39475218378134,2603787.16521481,0.0,1.0
1988-10-26,68.12,68.5,65.25,65.5,301200,2.51939025110711,2.53344439519725,2.4132444786368,2.42249062606453,8143932.44198027,0.0,1.0
1988-10-27,66.5,68.5,66.13,67.0,310900,2.45947521577543,2.53344439519725,2.4457909175824,2.47796751063089,8406203.83868417,0.0,1.0
1988-10-28,67.12,67.25,66.62,66.88,72400,2.4824056613962,2.48721365805862,2.46391336654074,2.47352935986558,1957572.0743671,0.0,1.0
1988-10-31,67.75,67.88,66.88,67.0,102500,2.50570595291407,2.51051394957649,2.47352935986558,2.47796751063089,2771424.55279873,0.0,1.0
1988-11-01,67.37,67.88,67.25,67.75,124500,2.49165180882392,2.51051394957649,2.48721365805862,2.50570595291407,3366266.89583847,0.0,1.0
1988-11-02,66.13,67.25,65.75,66.88,211700,2.4457909175824,2.48721365805862,2.43173677349225,2.47352935986558,5724005.63734138,0.0,1.0
1988-11-03,67.63,68.75,66.0,66.0,335200,2.50126780214876,2.54269054262498,2.44098292091998,2.44098292091998,9063234.24485986,0.0,1.0
1988-11-04,67.75,69.75,67.5,67.75,354800,2.50570595291407,2.57967513233589,2.49645980548634,2.50570595291407,9593184.69593162,0.0,1.0
1988-11-07,66.88,67.12,66.5,66.5,187400,2.47352935986558,2.4824056613962,2.45947521577543,2.45947521577543,5066975.23116568,0.0,1.0
1988-11-08,68.0,68.75,67.0,67.0,174900,2.5149521003418,2.54269054262498,2.47796751063089,2.47796751063089,4728996.62716583,0.0,1.0
1988-11-09,67.5,68.0,67.0,67.75,146800,2.49645980548634,2.5149521003418,2.47796751063089,2.50570595291407,3969220.72537419,0.0,1.0
1988-11-10,66.62,67.63,66.25,67.37,101000,2.46391336654074,2.50126780214876,2.45022906834771,2.49165180882392,2730867.12031876,0.0,1.0
1988-11-11,65.87,66.5,65.62,66.38,145900,2.43617492425756,2.45947521577543,2.42692877682983,2.45503706501012,3944886.2658862,0.0,1.0
1988-11-14,65.62,66.13,65.25,65.87,120400,2.42692877682983,2.4457909175824,2.4132444786368,2.43617492425756,3255409.91372652,0.0,1.0
1988-11-15,64.37,65.87,64.0,65.5,136000,2.3806980396912,2.43617492425756,2.36701374149816,2.42249062606453,3677207.21151832,0.0,1.0
1988-11-16,63.62,65.38,63.62,64.5,303600,2.35295959740802,2.41805247529922,2.35295959740802,2.38550603635362,8208824.33394824,0.0,1.0
1988-11-17,64.25,64.75,64.0,64.5,104200,2.37625988892589,2.39475218378134,2.36701374149816,2.38550603635362,2817389.64294271,0.0,1.0
1988-11-18,66.0,66.0,64.63,64.63,90400,2.44098292091998,2.44098292091998,2.39031403301603,2.39031403301603,2444261.26412688,0.0,1.0
1988-11-21,65.25,66.0,65.12,66.0,71100,2.4132444786368,2.44098292091998,2.40843648197438,2.44098292091998,1922422.29955112,0.0,1.0
1988-11-22,65.12,66.0,65.12,65.5,65400,2.40843648197438,2.44098292091998,2.40843648197438,2.42249062606453,1768304.05612719,0.0,1.0
1988-11-23,65.38,65.38,64.75,65.25,78600,2.41805247529922,2.41805247529922,2.39475218378134,2.4132444786368,2125209.46195103,0.0,1.0
1988-11-25,64.75,65.12,64.63,65.12,41500,2.39475218378134,2.40843648197438,2.39031403301603,2.40843648197438,1122088.96527949,0.0,1.0
1988-11-28,64.25,64.88,63.5,64.88,92100,2.37625988892589,2.39956018044376,2.34852144664271,2.39956018044376,2490226.35427086,0.0,1.0
1988-11-29,65.38,65.75,64.37,64.5,86200,2.41805247529922,2.43173677349225,2.3806980396912,2.38550603635362,2330700.45318293,0.0,1.0
1988-11-30,67.0,67.25,65.62,65.62,110100,2.47796751063089,2.48721365805862,2.42692877682983,2.42692877682983,2976915.54403064,0.0,1.0
1988-12-01,66.62,67.25,66.62,66.75,56600,2.46391336654074,2.48721365805862,2.46391336654074,2.46872136320316,1530367.1189113,0.0,1.0
1988-12-02,66.62,66.88,66.13,66.13,56000,2.46391336654074,2.47352935986558,2.4457909175824,2.4457909175824,1514144.14591931,0.0,1.0
1988-12-05,66.88,67.5,66.5,66.75,73100,2.47352935986558,2.49645980548634,2.45947521577543,2.46872136320316,1976498.8761911,0.0,1.0
1988-12-06,68.0,68.0,66.38,66.62,182000,2.5149521003418,2.5149521003418,2.45503706501012,2.46391336654074,4920968.47423775,0.0,1.0
1988-12-07,68.75,69.13,67.75,67.75,216100,2.54269054262498,2.55674468671512,2.50570595291407,2.50570595291407,5842974.10594933,0.0,1.0
1988-12-08,68.62,68.75,68.25,68.62,124700,2.53788254596256,2.54269054262498,2.52419824776952,2.53788254596256,3371674.55350246,0.0,1.0
1988-12-09,69.25,69.25,68.5,68.5,68800,2.56118283748043,2.56118283748043,2.53344439519725,2.53344439519725,1860234.23641515,0.0,1.0
1988-12-12,69.0,69.88,69.0,69.25,1226000,2.55193669005271,2.58448312899831,2.55193669005271,2.56118283748043,33148941.4803048,0.0,1.0
1988-12-13,67.63,68.38,67.5,68.12,128500,2.53085547391749,2.55892203617445,2.52599060312628,2.54919229459203,3433801.37252489,0.8,1.0
1988-12-14,66.75,67.63,66.5,67.63,212200,2.49792404086932,2.53085547391749,2.488568520117,2.53085547391749,5670448.64785823,0.0,1.0
1988-12-15,66.38,66.88,66.13,66.5,224400,2.48407787015589,2.50278891166053,2.47472234940357,2.488568520117,5996459.36182556,0.0,1.0
1988-12-16,66.88,66.88,66.38,66.38,95400,2.50278891166053,2.50278891166053,2.48407787015589,2.48407787015589,2549296.89446595,0.0,1.0
1988-12-19,67.37,67.37,66.38,66.62,114900,2.52112573233508,2.52112573233508,2.48407787015589,2.49305917007812,3070379.5930203,0.0,1.0
1988-12-20,68.0,68.75,67.63,67.63,178700,2.54470164463092,2.57276820688788,2.53085547391749,2.53085547391749,4775255.2939315,0.0,1.0
1988-12-21,66.62,67.63,66.25,67.63,107200,2.49305917007812,2.53085547391749,2.47921299936468,2.53085547391749,2864618.73256551,0.0,1.0
1988-12-22,68.0,68.25,66.62,66.62,311700,2.54470164463092,2.55405716538324,2.49305917007812,2.49305917007812,8329306.51996894,0.0,1.0
1988-12-23,67.5,68.0,67.5,68.0,77000,2.52599060312628,2.54470164463092,2.52599060312628,2.54470164463092,2057608.60454799,0.0,1.0
1988-12-27,67.75,68.12,67.5,67.5,36100,2.5353461238786,2.54919229459203,2.52599060312628,2.52599060312628,964671.047067304,0.0,1.0
1988-12-28,67.75,68.12,67.63,67.88,43500,2.5353461238786,2.54919229459203,2.53085547391749,2.54021099466981,1162415.25062127,0.0,1.0
1988-12-29,69.0,69.13,68.0,68.0,52800,2.5821237276402,2.58698859843141,2.54470164463092,2.54470164463092,1410931.61454719,0.0,1.0
1988-12-30,69.38,69.5,69.13,69.25,61500,2.59634411918372,2.60083476914484,2.58698859843141,2.59147924839252,1643414.66467145,0.0,1.0
1989-01-03,68.62,69.0,68.0,69.0,68900,2.56790333609667,2.5821237276402,2.54470164463092,2.5821237276402,1841158.86822541,0.0,1.0
1989-01-04,70.25,70.5,68.62,68.62,155200,2.6289013314018,2.63825685215412,2.56790333609667,2.56790333609667,4147283.83669932,0.0,1.0
1989-01-05,69.88,70.37,69.5,70.25,120700,2.61505516068836,2.63339198136291,2.60083476914484,2.6289013314018,3225368.29310315,0.0,1.0
1989-01-06,69.62,70.37,69.25,69.62,61200,2.60532541910595,2.63339198136291,2.59147924839252,2.60532541910595,1635398.00777061,0.0,1.0
1989-01-09,70.0,70.0,69.13,69.75,146900,2.61954581064948,2.61954581064948,2.58698859843141,2.61019028989716,3925489.66244285,0.0,1.0
1989-01-10,69.13,69.5,68.87,69.0,95900,2.58698859843141,2.60083476914484,2.57725885684899,2.5821237276402,2562657.98930067,0.0,1.0
1989-01-11,69.62,69.62,68.87,69.13,157900,2.60532541910595,2.60532541910595,2.57725885684899,2.58698859843141,4219433.74880685,0.0,1.0
1989-01-12,70.63,70.88,69.5,69.5,117700,2.64312172294532,2.65247724369764,2.60083476914484,2.60083476914484,3145201.72409479,0.0,1.0
1989-01-13,70.75,71.25,70.5,70.63,165500,2.64761237290644,2.66632341441108,2.63825685215412,2.64312172294532,4422522.3902947,0.0,1.0
1989-01-16,70.63,71.12,70.5,71.0,68800,2.64312172294532,2.66145854361987,2.63825685215412,2.65696789365876,1838486.64925846,0.0,1.0
1989-01-17,71.12,71.25,70.37,70.63,117700,2.66145854361987,2.66632341441108,2.63339198136291,2.64312172294532,3145201.72409478,0.0,1.0
1989-01-18,72.13,72.88,70.88,71.0,268900,2.69925484745924,2.7273214097162,2.65247724369764,2.65696789365876,7185596.80211629,0.0,1.0
1989-01-19,71.25,72.13,71.25,72.0,199700,2.66632341441108,2.69925484745924,2.66632341441108,2.69438997666803,5336421.27699003,0.0,1.0
1989-01-20,70.88,71.0,70.37,71.0,137500,2.65247724369764,2.65696789365876,2.63339198136291,2.65696789365876,3674301.07954998,0.0,1.0
1989-01-23,70.88,71.75,70.88,71.12,166700,2.65247724369764,2.68503445591571,2.65247724369764,2.66145854361987,4454589.01789805,0.0,1.0
1989-01-24,71.5,71.62,71.0,71.0,113700,2.67567893516339,2.68016958512451,2.65696789365876,2.65696789365876,3038312.96541697,0.0,1.0
1989-01-25,71.12,71.62,70.88,71.62,241100,2.66145854361987,2.68016958512451,2.65247724369764,2.68016958512451,6442719.92930545,0.0,1.0
1989-01-26,71.5,71.62,70.75,71.0,153000,2.67567893516339,2.68016958512451,2.64761237290644,2.65696789365876,4088495.01942653,0.0,1.0
1989-01-27,70.88,71.62,70.88,71.25,189800,2.65247724369764,2.68016958512451,2.65247724369764,2.66632341441108,5071871.59926245,0.0,1.0
1989-01-30,71.62,71.62,71.0,71.0,76600,2.68016958512451,2.68016958512451,2.65696789365876,2.65696789365876,2046919.72868021,0.0,1.0
1989-01-31,72.25,72.25,71.25,71.62,101900,2.70374549742035,2.70374549742035,2.66632341441108,2.68016958512451,2722991.12731741,0.0,1.0
1989-02-01,72.0,72.13,71.12,71.75,139300,2.69438997666803,2.69925484745924,2.66145854361987,2.68503445591571,3722401.020955,0.0,1.0
1989-02-02,71.5,72.13,71.25,72.13,99100,2.67567893516339,2.69925484745924,2.66632341441108,2.69925484745924,2648168.99624294,0.0,1.0
1989-02-03,71.5,71.87,71.25,71.5,78000,2.67567893516339,2.68952510587683,2.66632341441108,2.67567893516339,2084330.79421745,0.0,1.0
1989-02-06,71.12,71.62,70.75,71.5,88200,2.66145854361987,2.68016958512451,2.64761237290644,2.67567893516339,2356897.12884588,0.0,1.0
1989-02-07,72.38,72.38,71.62,71.62,84100,2.70861036821156,2.70861036821156,2.68016958512451,2.68016958512451,2247336.15120111,0.0,1.0
1989-02-08,72.13,72.25,72.0,72.25,75600,2.69925484745924,2.70374549742035,2.69438997666803,2.70374549742035,2020197.53901075,0.0,1.0
1989-02-09,71.0,72.0,70.75,71.62,90400,2.65696789365876,2.69438997666803,2.64761237290644,2.68016958512451,2415685.94611867,0.0,1.0
1989-02-10,70.37,70.75,70.25,70.5,72900,2.63339198136291,2.64761237290644,2.6289013314018,2.63825685215412,1948047.62690323,0.0,1.0
1989-02-13,70.25,70.37,69.5,70.12,69700,2.6289013314018,2.63339198136291,2.60083476914484,2.62403646061059,1862536.61996097,0.0,1.0
1989-02-14,71.25,71.87,70.88,71.75,61700,2.66632341441108,2.68952510587683,2.65247724369764,2.68503445591571,1648759.10260533,0.0,1.0
1989-02-15,35.37,35.62,35.13,35.37,38150,2.64723815207634,2.66594919358098,2.62927555223189,2.64723815207634,509725.767944843,0.0,2.0
1989-02-16,35.37,35.5,35.25,35.37,72200,2.64723815207634,2.65696789365876,2.63825685215412,2.64723815207634,964671.047067305,0.0,1.0
1989-02-17,35.37,35.62,35.13,35.37,95600,2.64723815207634,2.66594919358098,2.62927555223189,2.64723815207634,1277320.66619992,0.0,1.0
1989-02-21,35.25,35.37,35.0,35.37,66500,2.63825685215412,2.64723815207634,2.61954581064948,2.64723815207634,888512.806509357,0.0,1.0
1989-02-22,34.38,35.25,34.38,35.25,149700,2.57314242771797,2.63825685215412,2.57314242771797,2.63825685215412,2000155.89675866,0.0,1.0
1989-02-23,34.25,34.5,34.0,34.38,76700,2.56341268613556,2.5821237276402,2.54470164463092,2.57314242771797,1024795.97382358,0.0,1.0
1989-02-24,33.0,34.25,32.5,34.25,233600,2.46985747861236,2.56341268613556,2.43243539560309,2.56341268613556,3121151.75339228,0.0,1.0
1989-02-27,33.0,33.0,32.75,32.88,137000,2.46985747861236,2.46985747861236,2.45114643710773,2.46087617869014,1830469.99235763,0.0,1.0
1989-02-28,33.75,34.12,33.0,33.0,251200,2.52599060312628,2.55368294455315,2.46985747861236,2.46985747861236,3356307.02248347,0.0,1.0
1989-03-01,32.75,34.38,32.5,33.87,244800,2.45114643710773,2.57314242771797,2.43243539560309,2.53497190304851,3270796.01554121,0.0,1.0
1989-03-02,33.38,33.5,32.75,33.0,124800,2.49829826169942,2.50727956162164,2.45114643710773,2.46985747861236,1667464.63537395,0.0,1.0
1989-03-03,33.87,33.87,33.0,33.5,158300,2.53497190304851,2.53497190304851,2.46985747861236,2.50727956162164,2115061.31233731,0.0,1.0
1989-03-06,34.5,34.5,33.87,33.87,196800,2.5821237276402,2.5821237276402,2.53497190304851,2.53497190304851,2629463.46347431,0.0,1.0
1989-03-07,33.87,34.25,33.75,34.12,864400,2.54994073625222,2.5785494601901,2.5409064023771,2.56876226515872,11481532.7210429,0.2,1.0
1989-03-08,34.25,34.88,33.75,34.0,120200,2.5785494601901,2.62597971303447,2.5409064023771,2.5597279312836,1596575.9290483,0.0,1.0
1989-03-09,33.87,34.38,33.87,34.38,97600,2.54994073625222,2.58833665522147,2.54994073625222,2.58833665522147,1296387.77599929,0.0,1.0
1989-03-10,34.0,34.25,33.87,33.87,177400,2.5597279312836,2.5785494601901,2.54994073625222,2.54994073625222,2356344.17481837,0.0,1.0
1989-03-13,34.12,34.62,34.0,34.0,47800,2.56876226515872,2.60640532297171,2.5597279312836,2.5597279312836,634911.226360306,0.0,1.0
1989-03-14,33.87,34.25,33.87,34.12,54100,2.54994073625222,2.5785494601901,2.54994073625222,2.56876226515872,718591.994688129,0.0,1.0
1989-03-15,34.38,34.5,33.87,33.87,70400,2.58833665522147,2.59737098909659,2.54994073625222,2.54994073625222,935099.379409323,0.0,1.0
1989-03-16,34.75,34.88,34.25,34.38,94500,2.61619251800309,2.62597971303447,2.5785494601901,2.58833665522147,1255211.52491734,0.0,1.0
1989-03-17,33.87,34.38,33.87,34.0,209400,2.54994073625222,2.58833665522147,2.54994073625222,2.5597279312836,2781389.34727716,0.0,1.0
1989-03-20,33.5,33.87,33.38,33.63,148200,2.5220848734706,2.54994073625222,2.51305053959549,2.53187206850198,1968490.45494974,0.0,1.0
1989-03-21,34.25,34.25,33.87,33.87,108700,2.5785494601901,2.5785494601901,2.54994073625222,2.54994073625222,1443825.32019592,0.0,1.0
1989-03-22,33.75,34.25,33.5,34.12,105300,2.5409064023771,2.5785494601901,2.5220848734706,2.56876226515872,1398664.27062218,0.0,1.0
1989-03-23,33.87,34.12,33.63,33.63,123000,2.54994073625222,2.56876226515872,2.53187206850198,2.53187206850198,1633767.38163845,0.0,1.0
1989-03-27,33.75,33.87,33.5,33.75,128900,2.5409064023771,2.54994073625222,2.5220848734706,2.5409064023771,1712135.08531053,0.0,1.0
1989-03-28,33.75,34.25,33.5,33.87,89700,2.5409064023771,2.5785494601901,2.5220848734706,2.54994073625222,1191454.74904853,0.0,1.0
1989-03-29,33.87,34.0,33.75,33.75,128600,2.54994073625222,2.5597279312836,2.5409064023771,2.5409064023771,1708150.28681873,0.0,1.0
1989-03-30,33.75,34.0,33.75,34.0,171800,2.5409064023771,2.5597279312836,2.5409064023771,2.5597279312836,2281961.26963809,0.0,1.0
1989-03-31,34.0,34.25,33.75,33.87,172900,2.5597279312836,2.5785494601901,2.5409064023771,2.54994073625222,2296572.19744136,0.0,1.0
1989-04-03,33.87,34.12,33.75,34.12,131700,2.54994073625222,2.56876226515872,2.5409064023771,2.56876226515872,1749326.53790068,0.0,1.0
1989-04-04,33.75,33.87,33.0,33.63,360000,2.5409064023771,2.54994073625222,2.48444181565761,2.53187206850198,4781758.19016131,0.0,1.0
1989-04-05,34.0,34.38,33.75,33.87,344600,2.5597279312836,2.58833665522147,2.5409064023771,2.54994073625222,4577205.20091551,0.0,1.0
1989-04-06,33.87,34.12,33.87,33.87,156900,2.54994073625222,2.56876226515872,2.54994073625222,2.54994073625222,2084049.61121197,0.0,1.0
1989-04-07,34.25,34.62,33.87,33.87,848800,2.5785494601901,2.60640532297171,2.54994073625222,2.54994073625222,11274323.1994692,0.0,1.0
1989-04-10,34.38,35.0,34.12,34.12,356700,2.58833665522147,2.63501404690959,2.56876226515872,2.56876226515872,4737925.4067515,0.0,1.0
1989-04-11,34.25,34.62,34.25,34.38,141700,2.5785494601901,2.60640532297171,2.5785494601901,2.58833665522147,1882153.15429404,0.0,1.0
1989-04-12,34.25,34.38,34.12,34.25,282000,2.5785494601901,2.58833665522147,2.56876226515872,2.5785494601901,3745710.58229302,0.0,1.0
1989-04-13,33.75,34.12,33.63,34.0,459000,2.5409064023771,2.56876226515872,2.53187206850198,2.5597279312836,6096741.69245567,0.0,1.0
1989-04-14,34.0,34.12,33.25,34.0,408600,2.5597279312836,2.56876226515872,2.50326334456411,2.5597279312836,5427295.54583308,0.0,1.0
1989-04-17,33.38,33.87,33.25,33.75,295900,2.51305053959549,2.54994073625222,2.50326334456411,2.5409064023771,3930339.5790798,0.0,1.0
1989-04-18,33.87,34.0,33.12,33.5,332800,2.54994073625222,2.5597279312836,2.49347614953273,2.5220848734706,4420469.79357134,0.0,1.0
1989-04-19,33.87,33.87,33.5,33.87,351300,2.54994073625222,2.54994073625222,2.5220848734706,2.54994073625222,4666199.03389907,0.0,1.0
1989-04-20,33.63,33.87,33.5,33.87,153200,2.53187206850198,2.54994073625222,2.5220848734706,2.54994073625222,2034903.76314642,0.0,1.0
1989-04-21,33.75,34.0,33.5,33.87,253700,2.5409064023771,2.5597279312836,2.5220848734706,2.54994073625222,3369811.25789979,0.0,1.0
1989-04-24,33.63,33.75,33.5,33.75,119900,2.53187206850198,2.5409064023771,2.5220848734706,2.5409064023771,1592591.1305565,0.0,1.0
1989-04-25,33.12,33.5,33.0,33.5,217900,2.49347614953273,2.5220848734706,2.48444181565761,2.5220848734706,2894291.97121152,0.0,1.0
1989-04-26,32.62,33.25,32.5,33.25,223800,2.45583309171973,2.50326334456411,2.44679875784462,2.50326334456411,2972659.67488362,0.0,1.0
1989-04-27,33.25,33.63,32.5,32.75,620900,2.50326334456411,2.53187206850198,2.44679875784462,2.46562028675111,8247204.61186431,0.0,1.0
1989-04-28,33.38,33.38,32.75,33.25,192100,2.51305053959549,2.51305053959549,2.46562028675111,2.50326334456411,2551599.30091663,0.0,1.0
1989-05-01,33.25,33.38,32.75,33.12,198100,2.50326334456411,2.51305053959549,2.46562028675111,2.49347614953273,2631295.27075265,0.0,1.0
1989-05-02,33.63,33.75,33.25,33.25,336700,2.53187206850198,2.5409064023771,2.50326334456411,2.50326334456411,4472272.17396476,0.0,1.0
1989-05-03,33.0,33.38,32.88,33.25,251500,2.48444181565761,2.51305053959549,2.47540748178249,2.50326334456411,3340589.40229325,0.0,1.0
1989-05-04,32.75,33.0,32.62,33.0,171500,2.46562028675111,2.48444181565761,2.45583309171973,2.48444181565761,2277976.47114629,0.0,1.0
1989-05-05,32.62,32.88,32.62,32.75,232700,2.45583309171973,2.47540748178249,2.45583309171973,2.46562028675111,3090875.36347372,0.0,1.0
1989-05-08,32.37,32.75,32.13,32.75,275000,2.43701156281324,2.46562028675111,2.418942895063,2.46562028675111,3652731.95081766,0.0,1.0
1989-05-09,32.25,32.37,32.0,32.25,469700,2.42797722893812,2.43701156281324,2.40915570003162,2.42797722893812,6238866.17199657,0.0,1.0
1989-05-10,32.37,32.5,32.25,32.5,270700,2.43701156281324,2.44679875784462,2.42797722893812,2.44679875784462,3595616.50576851,0.0,1.0
1989-05-11,32.25,32.5,32.25,32.5,266500,2.42797722893812,2.44679875784462,2.42797722893812,2.44679875784462,3539829.3268833,0.0,1.0
1989-05-12,32.88,33.0,32.25,32.5,677500,2.47540748178249,2.48444181565761,2.42797722893812,2.44679875784462,8999003.26065079,0.0,1.0
1989-05-15,34.12,34.25,33.25,33.25,615600,2.56876226515872,2.5785494601901,2.50326334456411,2.50326334456411,8176806.50517582,0.0,1.0
1989-05-16,34.0,34.38,33.87,34.0,397000,2.5597279312836,2.58833665522147,2.54994073625222,2.5597279312836,5273216.67081677,0.0,1.0
1989-05-17,35.75,35.75,34.38,34.5,831000,2.69147863362908,2.69147863362908,2.58833665522147,2.59737098909659,11037891.822289,0.0,1.0
1989-05-18,35.62,36.0,35.37,35.37,601200,2.6816914385977,2.71030016253557,2.6628699096912,2.6628699096912,7985536.17756938,0.0,1.0
1989-05-19,36.12,36.12,35.75,35.88,581100,2.71933449641069,2.71933449641069,2.69147863362908,2.70126582866046,7718554.67861872,0.0,1.0
1989-05-22,36.0,36.63,35.62,36.25,405300,2.71030016253557,2.75773041537995,2.6816914385977,2.72912169144207,5383462.76242328,0.0,1.0
1989-05-23,35.75,36.12,35.13,35.75,399900,2.69147863362908,2.71933449641069,2.64480124194097,2.69147863362908,5311736.38957085,0.0,1.0
1989-05-24,36.38,36.38,35.5,35.62,313000,2.73890888647345,2.73890888647345,2.67265710472258,2.6816914385977,4157473.09311247,0.0,1.0
1989-05-25,37.75,37.75,36.25,36.38,407200,2.84205086488105,2.84205086488105,2.72912169144207,2.73890888647345,5408699.81953802,0.0,1.0
1989-05-26,39.5,39.5,37.75,37.75,563100,2.97380156722653,2.97380156722653,2.84205086488105,2.84205086488105,7479466.76911065,0.0,1.0
1989-05-30,38.75,39.25,37.5,39.0,250800,2.91733698050704,2.95498003832004,2.82322933597456,2.93615850941354,3331291.53914571,0.0,1.0
1989-05-31,38.62,39.12,38.37,39.0,278300,2.90754978547566,2.94519284328866,2.88872825656917,2.93615850941354,3696564.73422748,0.0,1.0
1989-06-01,38.62,39.0,38.5,38.88,177700,2.90754978547566,2.93615850941354,2.89851545160055,2.92712417553842,2360328.97331018,0.0,1.0
1989-06-02,39.63,39.75,38.88,39.0,307700,2.98358876225791,2.99262309613303,2.92712417553842,2.93615850941354,4087074.98642399,0.0,1.0
1989-06-05,38.75,39.63,38.62,39.5,122900,2.91733698050704,2.98358876225791,2.90754978547566,2.97380156722653,1632439.11547451,0.0,1.0
1989-06-06,38.75,39.12,38.25,38.5,167800,2.91733698050704,2.94519284328866,2.87969392269405,2.89851545160055,2228830.62308074,0.0,1.0
1989-06-07,38.88,39.12,38.62,38.62,138100,2.92712417553842,2.94519284328866,2.90754978547566,2.90754978547566,1834335.57239243,0.0,1.0
1989-06-08,39.12,39.25,38.88,39.12,97900,2.94519284328866,2.95498003832004,2.92712417553842,2.94519284328866,1300372.57449109,0.0,1.0
1989-06-09,38.75,38.75,37.75,38.62,222600,2.91733698050704,2.91733698050704,2.84205086488105,2.90754978547566,2956720.48091641,0.0,1.0
1989-06-12,38.0,38.75,37.75,38.62,187600,2.86087239378755,2.91733698050704,2.84205086488105,2.90754978547566,2491827.32353961,0.0,1.0
1989-06-13,37.5,37.88,37.25,37.88,247100,2.82322933597456,2.85183805991243,2.80440780706806,2.85183805991243,3282145.69108016,0.0,1.0
1989-06-14,37.75,37.75,37.12,37.62,273700,2.84205086488105,2.84205086488105,2.79462061203668,2.83226366984968,3635464.49068653,0.0,1.0
1989-06-15,37.5,37.88,37.5,37.75,198100,2.82322933597456,2.85183805991243,2.82322933597456,2.84205086488105,2631295.27075265,0.0,1.0
1989-06-16,38.25,38.25,37.25,37.25,283000,2.87969392269405,2.87969392269405,2.80440780706806,2.80440780706806,3758993.24393236,0.0,1.0
1989-06-19,38.13,38.37,37.75,38.25,129400,2.87065958881893,2.88872825656917,2.84205086488105,2.87969392269405,1718776.4161302,0.0,1.0
1989-06-20,37.62,38.37,37.62,38.0,65100,2.83226366984968,2.88872825656917,2.83226366984968,2.86087239378755,864701.272720835,0.0,1.0
1989-06-21,37.25,37.88,37.12,37.88,120800,2.80440780706806,2.85183805991243,2.79462061203668,2.85183805991243,1604545.5260319,0.0,1.0
1989-06-22,37.75,38.0,37.0,37.0,250600,2.84205086488105,2.86087239378755,2.78558627816156,2.78558627816156,3328635.00681785,0.0,1.0
1989-06-23,40.0,40.0,37.88,38.0,313800,3.01144462503953,3.01144462503953,2.85183805991243,2.86087239378755,4168099.22242393,0.0,1.0
1989-06-26,38.75,39.75,38.62,39.75,129400,2.91733698050704,2.99262309613303,2.90754978547566,2.99262309613303,1718776.4161302,0.0,1.0
1989-06-27,39.75,40.38,38.37,38.5,330300,2.99262309613303,3.0400533489774,2.88872825656917,2.89851545160055,4387263.139473,0.0,1.0
1989-06-28,39.38,39.87,38.75,39.75,115100,2.96476723335142,3.00165743000815,2.91733698050704,2.99262309613303,1528834.35468768,0.0,1.0
1989-06-29,37.75,39.38,37.62,39.38,126000,2.84205086488105,2.96476723335142,2.83226366984968,2.96476723335142,1673615.36655646,0.0,1.0
1989-06-30,37.25,38.0,36.63,37.88,290700,2.80440780706806,2.86087239378755,2.75773041537995,2.85183805991243,3861269.73855525,0.0,1.0
1989-07-03,37.75,37.88,37.12,37.25,69200,2.84205086488105,2.85183805991243,2.79462061203668,2.80440780706806,919160.185442119,0.0,1.0
1989-07-05,38.62,38.88,37.38,37.5,149000,2.90754978547566,2.92712417553842,2.81419500209944,2.82322933597456,1979116.58426121,0.0,1.0
1989-07-06,38.62,38.75,38.5,38.75,92200,2.90754978547566,2.91733698050704,2.89851545160055,2.91733698050704,1224661.40314687,0.0,1.0
1989-07-07,38.5,38.75,38.13,38.62,114700,2.89851545160055,2.91733698050704,2.87065958881893,2.90754978547566,1523521.29003195,0.0,1.0
1989-07-10,38.5,38.5,38.13,38.25,117800,2.89851545160055,2.89851545160055,2.87065958881893,2.87969392269405,1564697.54111389,0.0,1.0
1989-07-11,39.0,39.25,38.5,38.5,133000,2.93615850941354,2.95498003832004,2.89851545160055,2.89851545160055,1766593.99803181,0.0,1.0
1989-07-12,39.38,39.5,38.62,39.0,120100,2.96476723335142,2.97380156722653,2.90754978547566,2.93615850941354,1595247.66288437,0.0,1.0
1989-07-13,39.5,39.75,39.12,39.5,98500,2.97380156722653,2.99262309613303,2.94519284328866,2.97380156722653,1308342.17147469,0.0,1.0
1989-07-14,40.0,40.25,39.63,39.75,167400,3.01144462503953,3.03026615394602,2.98358876225791,2.99262309613303,2223517.55842501,0.0,1.0
1989-07-17,41.0,41.25,39.63,39.63,271700,3.08673074066552,3.10555226957201,2.98358876225791,2.98358876225791,3608899.16740785,0.0,1.0
1989-07-18,40.75,41.0,40.5,41.0,139700,3.06790921175902,3.08673074066552,3.04908768285252,3.08673074066552,1855587.83101537,0.0,1.0
1989-07-19,41.13,41.37,40.75,40.88,195500,3.09651793569689,3.11458660344713,3.06790921175902,3.0776964067904,2596760.35049038,0.0,1.0
1989-07-20,41.13,41.75,41.13,41.25,182600,3.09651793569689,3.14319532738501,3.09651793569689,3.10555226957201,2425414.01534293,0.0,1.0
1989-07-21,41.5,41.5,40.88,41.0,182400,3.12437379847851,3.12437379847851,3.0776964067904,3.08673074066552,2422757.48301506,0.0,1.0
1989-07-24,40.62,41.5,40.5,41.37,95100,3.05812201672764,3.12437379847851,3.04908768285252,3.11458660344713,1263181.12190094,0.0,1.0
1989-07-25,40.75,41.0,40.25,40.25,117800,3.06790921175902,3.08673074066552,3.03026615394602,3.03026615394602,1564697.54111389,0.0,1.0
1989-07-26,41.0,41.0,40.5,40.5,97200,3.08673074066552,3.08673074066552,3.04908768285252,3.04908768285252,1291074.71134355,0.0,1.0
1989-07-27,41.88,41.88,41.0,41.0,114900,3.15298252241639,3.15298252241639,3.08673074066552,3.08673074066552,1526177.82235981,0.0,1.0
1989-07-28,41.88,42.25,41.37,41.88,120300,3.15298252241639,3.180838385198,3.11458660344713,3.15298252241639,1597904.19521223,0.0,1.0
1989-07-31,41.25,42.25,41.25,41.88,155000,3.10555226957201,3.180838385198,3.10555226957201,3.15298252241639,2058812.55409723,0.0,1.0
1989-08-01,41.25,42.5,40.75,41.62,255700,3.10555226957201,3.1996599141045,3.06790921175902,3.13340813235363,3396376.58117846,0.0,1.0
1989-08-02,42.0,42.0,41.0,41.25,133400,3.1620168562915,3.1620168562915,3.08673074066552,3.10555226957201,1771907.06268755,0.0,1.0
1989-08-03,42.12,42.5,42.0,42.38,81600,3.17105119016662,3.1996599141045,3.1620168562915,3.19062558022938,1083865.1897699,0.0,1.0
1989-08-04,42.0,42.38,41.5,41.88,95500,3.1620168562915,3.19062558022938,3.12437379847851,3.15298252241639,1268494.18655668,0.0,1.0
1989-08-07,42.63,42.63,41.5,42.25,180200,3.20944710913588,3.20944710913588,3.12437379847851,3.180838385198,2393535.62740852,0.0,1.0
1989-08-08,43.0,43.38,42.75,42.87,123000,3.23730297191749,3.26591169585537,3.218481443011,3.22751577688611,1633767.38163845,0.0,1.0
1989-08-09,42.0,43.12,41.5,43.0,143100,3.1620168562915,3.24633730579261,3.12437379847851,3.23730297191749,1900748.88058912,0.0,1.0
1989-08-10,42.12,42.12,41.37,41.88,171100,3.17105119016662,3.17105119016662,3.11458660344713,3.15298252241639,2272663.40649056,0.0,1.0
1989-08-11,41.88,43.12,41.62,43.0,195300,3.15298252241639,3.24633730579261,3.13340813235363,3.23730297191749,2594103.8181625,0.0,1.0
1989-08-14,41.37,42.0,41.25,42.0,83400,3.11458660344713,3.1620168562915,3.10555226957201,3.1620168562915,1107773.9807207,0.0,1.0
1989-08-15,41.37,41.5,41.0,41.25,86400,3.11458660344713,3.12437379847851,3.08673074066552,3.10555226957201,1147621.96563871,0.0,1.0
1989-08-16,41.5,41.75,41.37,41.5,74100,3.12437379847851,3.14319532738501,3.11458660344713,3.12437379847851,984245.227474869,0.0,1.0
1989-08-17,41.25,41.75,41.0,41.75,84200,3.10555226957201,3.14319532738501,3.08673074066552,3.14319532738501,1118400.11003217,0.0,1.0
1989-08-18,41.37,41.5,41.0,41.25,97300,3.11458660344713,3.12437379847851,3.08673074066552,3.10555226957201,1292402.97750749,0.0,1.0
1989-08-21,41.13,41.88,40.75,41.37,196100,3.09651793569689,3.15298252241639,3.06790921175902,3.11458660344713,2604729.94747398,0.0,1.0
1989-08-22,40.88,41.37,40.5,41.37,146900,3.0776964067904,3.11458660344713,3.04908768285252,3.11458660344713,1951222.9948186,0.0,1.0
1989-08-23,41.25,41.25,40.25,40.75,129600,3.10555226957201,3.10555226957201,3.03026615394602,3.06790921175902,1721432.94845807,0.0,1.0
1989-08-24,41.88,42.0,40.88,41.13,180100,3.15298252241639,3.1620168562915,3.0776964067904,3.09651793569689,2392207.36124458,0.0,1.0
1989-08-25,42.75,43.0,42.0,42.0,142500,3.218481443011,3.23730297191749,3.1620168562915,3.1620168562915,1892779.28360551,0.0,1.0
1989-08-28,43.38,43.38,42.75,42.75,165400,3.26591169585537,3.26591169585537,3.218481443011,3.218481443011,2196952.23514633,0.0,1.0
1989-08-29,42.87,43.38,42.38,43.25,175900,3.22751577688611,3.26591169585537,3.19062558022938,3.25612450082399,2336420.18235937,0.0,1.0
1989-08-30,42.0,42.87,41.62,42.5,162300,3.1620168562915,3.22751577688611,3.13340813235363,3.1996599141045,2155775.98406439,0.0,1.0
1989-08-31,42.0,42.0,41.37,41.5,97600,3.1620168562915,3.1620168562915,3.11458660344713,3.12437379847851,1296387.77599929,0.0,1.0
1989-09-01,42.38,42.38,41.62,41.62,72200,3.19062558022938,3.19062558022938,3.13340813235363,3.13340813235363,959008.170360128,0.0,1.0
1989-09-05,41.75,42.12,41.5,42.0,61900,3.15825255051021,3.18624185455065,3.13934085859098,3.17716424242943,818276.866295099,0.2,1.0
1989-09-06,41.13,41.75,40.62,41.75,100000,3.11135155455053,3.15825255051021,3.07277170303532,3.15825255051021,1321933.54813425,0.0,1.0
1989-09-07,40.62,41.37,40.5,41.13,122800,3.07277170303532,3.12950677879299,3.06369409091409,3.11135155455053,1623334.39710886,0.0,1.0
1989-09-08,39.63,40.75,39.63,40.62,168300,2.9978814030352,3.08260578283331,2.9978814030352,3.07277170303532,2224814.16150994,0.0,1.0
1989-09-11,39.5,40.0,39.5,39.87,129200,2.9880473232372,3.02587070707565,2.9880473232372,3.01603662727765,1707938.14418945,0.0,1.0
1989-09-12,40.0,40.38,39.5,39.5,147000,3.02587070707565,3.05461647879286,2.9880473232372,2.9880473232372,1943242.31575734,0.0,1.0
1989-09-13,40.12,40.5,39.75,40.0,108000,3.03494831919687,3.06369409091409,3.00695901515642,3.02587070707565,1427688.23198499,0.0,1.0
1989-09-14,38.75,40.0,38.75,40.0,167300,2.93131224747953,3.02587070707565,2.93131224747953,3.02587070707565,2211594.8260286,0.0,1.0
1989-09-15,39.75,39.75,38.62,38.75,303500,3.00695901515642,3.00695901515642,2.92147816768154,2.93131224747953,4012068.31858745,0.0,1.0
1989-09-18,40.5,40.5,39.38,39.5,139700,3.06369409091409,3.06369409091409,2.97896971111597,2.9880473232372,1846741.16674355,0.0,1.0
1989-09-19,40.38,40.88,40.0,40.75,121200,3.05461647879286,3.09243986263131,3.02587070707565,3.08260578283331,1602183.46033871,0.0,1.0
1989-09-20,39.75,40.5,39.5,40.25,188200,3.00695901515642,3.06369409091409,2.9880473232372,3.04478239899487,2487878.93758866,0.0,1.0
1989-09-21,39.63,39.75,39.5,39.63,80800,2.9978814030352,3.00695901515642,2.9880473232372,2.9978814030352,1068122.30689247,0.0,1.0
1989-09-22,39.63,39.63,39.0,39.5,160800,2.9978814030352,2.9978814030352,2.95022393939875,2.9880473232372,2125669.14539987,0.0,1.0
1989-09-25,38.62,39.5,38.62,39.38,162800,2.92147816768154,2.9880473232372,2.92147816768154,2.97896971111597,2152107.81636256,0.0,1.0
1989-09-26,38.37,39.25,38.13,38.88,299400,2.90256647576231,2.96913563131798,2.88441125151986,2.94114632727753,3957869.04311395,0.0,1.0
1989-09-27,38.88,39.12,38.0,38.25,142600,2.94114632727753,2.95930155151998,2.87457717172186,2.89348886364109,1885077.23963944,0.0,1.0
1989-09-28,39.63,40.0,38.62,38.75,242000,2.9978814030352,3.02587070707565,2.92147816768154,2.93131224747953,3199079.18648488,0.0,1.0
1989-09-29,40.0,40.38,39.5,39.5,135800,3.02587070707565,3.05461647879286,2.9880473232372,2.9880473232372,1795185.75836631,0.0,1.0
1989-10-02,40.62,40.75,39.75,39.75,107300,3.07277170303532,3.08260578283331,3.00695901515642,3.00695901515642,1418434.69714805,0.0,1.0
1989-10-03,40.75,40.88,40.38,40.38,168400,3.08260578283331,3.09243986263131,3.05461647879286,3.05461647879286,2226136.09505808,0.0,1.0
1989-10-04,41.25,41.5,40.62,40.75,212600,3.12042916667176,3.13934085859098,3.07277170303532,3.08260578283331,2810430.72333342,0.0,1.0
1989-10-05,41.62,41.75,41.0,41.37,181100,3.14841847071221,3.15825255051021,3.10151747475254,3.12950677879299,2394021.65567113,0.0,1.0
1989-10-06,42.0,42.12,41.5,41.62,147000,3.17716424242943,3.18624185455065,3.13934085859098,3.14841847071221,1943242.31575735,0.0,1.0
1989-10-09,42.5,42.5,41.88,42.0,55500,3.21498762626787,3.21498762626787,3.1680866303082,3.17716424242943,733673.11921451,0.0,1.0
1989-10-10,42.5,42.75,42.25,42.38,109900,3.21498762626787,3.2338993181871,3.19607593434865,3.20591001414665,1452804.96939954,0.0,1.0
1989-10-11,42.0,42.5,41.62,42.5,78000,3.17716424242943,3.21498762626787,3.14841847071221,3.21498762626787,1031108.16754471,0.0,1.0
1989-10-12,41.88,42.38,41.62,42.0,82000,3.1680866303082,3.20591001414665,3.14841847071221,3.17716424242943,1083985.50947009,0.0,1.0
1989-10-13,36.87,41.75,36.5,41.62,248500,2.78909632424698,3.15825255051021,2.76110702020653,3.14841847071221,3285004.86711361,0.0,1.0
1989-10-16,39.25,40.88,36.75,37.0,462900,2.96913563131798,3.09243986263131,2.78001871212575,2.79893040404497,6119230.39431344,0.0,1.0
1989-10-17,38.5,38.88,37.75,38.62,395000,2.91240055556031,2.94114632727753,2.85566547980264,2.92147816768154,5221637.51513029,0.0,1.0
1989-10-18,38.5,38.62,38.13,38.5,248700,2.91240055556031,2.92147816768154,2.88441125151986,2.91240055556031,3287648.73420988,0.0,1.0
1989-10-19,38.88,39.5,38.88,39.0,208300,2.94114632727753,2.9880473232372,2.94114632727753,2.95022393939875,2753587.58076364,0.0,1.0
1989-10-20,39.25,39.75,38.88,39.0,289400,2.96913563131798,3.00695901515642,2.94114632727753,2.95022393939875,3825675.68830052,0.0,1.0
1989-10-23,39.25,39.87,38.75,39.5,118100,2.96913563131798,3.01603662727765,2.93131224747953,2.9880473232372,1561203.52034655,0.0,1.0
1989-10-24,38.62,39.25,37.0,39.0,212300,2.92147816768154,2.96913563131798,2.79893040404497,2.95022393939875,2806464.92268901,0.0,1.0
1989-10-25,38.5,38.5,37.75,38.25,165300,2.91240055556031,2.91240055556031,2.85566547980264,2.89348886364109,2185156.15506591,0.0,1.0
1989-10-26,37.62,38.88,37.62,38.5,167900,2.84583140000464,2.94114632727753,2.84583140000464,2.91240055556031,2219526.42731741,0.0,1.0
1989-10-27,37.75,38.13,37.38,37.5,163400,2.85566547980264,2.88441125151986,2.82767617576219,2.83675378788342,2160039.41765137,0.0,1.0
1989-10-30,37.62,38.25,37.5,38.0,165300,2.84583140000464,2.89348886364109,2.83675378788342,2.87457717172186,2185156.15506592,0.0,1.0
1989-10-31,38.62,38.62,37.88,37.88,236200,2.92147816768154,2.92147816768154,2.86549955960064,2.86549955960064,3122407.04069309,0.0,1.0
1989-11-01,38.5,38.88,38.37,38.88,161100,2.91240055556031,2.94114632727753,2.90256647576231,2.94114632727753,2129634.94604428,0.0,1.0
1989-11-02,37.88,38.62,37.88,38.62,119500,2.86549955960064,2.92147816768154,2.86549955960064,2.92147816768154,1579710.59002043,0.0,1.0
1989-11-03,37.75,38.37,37.5,37.88,163900,2.85566547980264,2.90256647576231,2.83675378788342,2.86549955960064,2166649.08539204,0.0,1.0
1989-11-06,37.12,37.5,36.5,37.5,252700,2.8080080161662,2.83675378788342,2.76110702020653,2.83675378788342,3340526.07613525,0.0,1.0
1989-11-07,37.0,37.0,36.63,36.87,195300,2.79893040404497,2.79893040404497,2.77094110000452,2.78909632424698,2581736.21950619,0.0,1.0
1989-11-08,37.62,38.13,37.0,37.0,211400,2.84583140000464,2.88441125151986,2.79893040404497,2.79893040404497,2794567.52075581,0.0,1.0
1989-11-09,37.5,37.88,37.38,37.62,86700,2.83675378788342,2.86549955960064,2.82767617576219,2.84583140000464,1146116.38623239,0.0,1.0
1989-11-10,38.5,38.5,37.38,37.38,201100,2.91240055556031,2.91240055556031,2.82767617576219,2.82767617576219,2658408.36529798,0.0,1.0
1989-11-13,39.12,39.12,38.5,38.75,187800,2.95930155151998,2.95930155151998,2.91240055556031,2.93131224747953,2482591.20339612,0.0,1.0
1989-11-14,39.63,39.87,39.38,39.38,233800,2.9978814030352,3.01603662727765,2.97896971111597,2.97896971111597,3090680.63553787,0.0,1.0
1989-11-15,39.87,39.87,39.63,39.63,229200,3.01603662727765,3.01603662727765,2.9978814030352,2.9978814030352,3029871.6923237,0.0,1.0
1989-11-16,39.87,39.87,39.63,39.87,156400,3.01603662727765,3.01603662727765,2.9978814030352,3.01603662727765,2067504.06928197,0.0,1.0
1989-11-17,40.0,40.25,39.63,39.87,257800,3.02587070707565,3.04478239899487,2.9978814030352,3.01603662727765,3407944.68709009,0.0,1.0
1989-11-20,40.0,40.12,39.75,40.0,384600,3.02587070707565,3.03494831919687,3.00695901515642,3.02587070707565,5084156.42612432,0.0,1.0
1989-11-21,39.87,40.12,39.75,39.87,138700,3.01603662727765,3.03494831919687,3.00695901515642,3.01603662727765,1833521.8312622,0.0,1.0
1989-11-22,41.13,41.13,39.87,39.87,162600,3.11135155455053,3.11135155455053,3.01603662727765,3.01603662727765,2149463.94926629,0.0,1.0
1989-11-24,41.5,42.0,41.13,41.13,52300,3.13934085859098,3.17716424242943,3.11135155455053,3.11135155455053,691371.245674213,0.0,1.0
1989-11-27,41.75,42.12,41.62,41.62,79000,3.15825255051021,3.18624185455065,3.14841847071221,3.14841847071221,1044327.50302606,0.0,1.0
1989-11-28,41.88,42.12,41.62,41.62,125700,3.1680866303082,3.18624185455065,3.14841847071221,3.14841847071221,1661670.47000475,0.0,1.0
1989-11-29,40.0,41.88,40.0,41.88,183800,3.02587070707565,3.1680866303082,3.02587070707565,3.1680866303082,2429713.86147075,0.0,1.0
1989-11-30,39.87,40.62,39.87,40.38,258600,3.01603662727765,3.07277170303532,3.01603662727765,3.05461647879286,3418520.15547517,0.0,1.0
1989-12-01,40.88,41.0,40.12,40.12,261400,3.09243986263131,3.10151747475254,3.03494831919687,3.03494831919687,3455534.29482293,0.0,1.0
1989-12-04,41.0,41.13,40.75,40.88,161900,3.10151747475254,3.11135155455053,3.08260578283331,3.09243986263131,2140210.41442935,0.0,1.0
1989-12-05,41.5,41.88,41.25,41.25,154000,3.13934085859098,3.1680866303082,3.12042916667176,3.12042916667176,2035777.66412675,0.0,1.0
1989-12-06,41.75,42.25,41.5,41.75,228400,3.15825255051021,3.19607593434865,3.13934085859098,3.15825255051021,3019296.22393862,0.0,1.0
1989-12-07,42.12,42.5,41.88,41.88,190700,3.18624185455065,3.21498762626787,3.1680866303082,3.1680866303082,2520927.27629202,0.0,1.0
1989-12-08,42.63,42.87,42.12,42.75,137700,3.22482170606587,3.24297693030832,3.18624185455065,3.2338993181871,1820302.49578086,0.0,1.0
1989-12-11,42.25,42.75,42.12,42.38,96200,3.19607593434865,3.2338993181871,3.18624185455065,3.20591001414665,1271700.07330515,0.0,1.0
1989-12-12,42.25,42.38,41.75,41.75,103700,3.21309645707595,3.22298290771311,3.17507164693304,3.17507164693304,1363583.40265551,0.225,1.0
1989-12-13,42.63,43.25,41.88,42.25,101700,3.24199531278456,3.28914607736177,3.1849580975702,3.21309645707595,1337284.78351076,0.0,1.0
1989-12-14,42.75,42.87,42.12,42.63,89200,3.25112126721886,3.26024722165316,3.20321000643879,3.24199531278456,1172918.41385605,0.0,1.0
1989-12-15,42.5,43.12,41.88,43.0,251800,3.23210886214741,3.27925962672462,3.1849580975702,3.27013367229032,3310996.15032457,0.0,1.0
1989-12-18,41.25,42.38,41.0,42.25,200200,3.13704683679013,3.22298290771311,3.11803443171867,3.21309645707595,2632491.77638991,0.0,1.0
1989-12-19,41.62,41.62,40.12,41.13,162300,3.16518519629588,3.16518519629588,3.05111076586715,3.12792088235583,2134132.94359682,0.0,1.0
1989-12-20,41.25,41.5,40.75,41.37,65400,3.13704683679013,3.15605924186159,3.09902202664722,3.14617279122443,859964.846033467,0.0,1.0
1989-12-21,40.5,41.37,40.25,41.25,159200,3.08000962157576,3.14617279122443,3.06099721650431,3.13704683679013,2093370.08392245,0.0,1.0
1989-12-22,41.0,41.5,40.25,40.25,110700,3.11803443171867,3.15605924186159,3.06099721650431,3.06099721650431,1455628.56966216,0.0,1.0
1989-12-26,41.5,41.88,41.0,41.0,40900,3.15605924186159,3.1849580975702,3.11803443171867,3.11803443171867,537806.761510226,0.0,1.0
1989-12-27,42.25,42.25,41.25,41.25,127900,3.21309645707595,3.21309645707595,3.13704683679013,3.13704683679013,1681796.69430704,0.0,1.0
1989-12-28,42.12,42.25,41.88,42.0,89100,3.20321000643879,3.21309645707595,3.1849580975702,3.1940840520045,1171603.48289881,0.0,1.0
1989-12-29,43.0,43.12,42.12,42.25,168700,3.27013367229032,3.27925962672462,3.20321000643879,3.21309645707595,2218288.52486003,0.0,1.0
1990-01-02,44.25,44.25,42.63,43.0,431300,3.36519569764759,3.36519569764759,3.24199531278456,3.27013367229032,5671297.21856628,0.0,1.0
1990-01-03,44.75,44.75,43.75,44.37,237800,3.4032205077905,3.4032205077905,3.32717088750468,3.37432165208189,3126905.8163113,0.0,1.0
1990-01-04,44.37,44.75,44.0,44.75,182700,3.37432165208189,3.4032205077905,3.34618329257614,3.4032205077905,2402378.85887331,0.0,1.0
1990-01-05,44.25,44.5,44.0,44.37,168300,3.36519569764759,3.38420810271905,3.34618329257614,3.37432165208189,2213028.80103108,0.0,1.0
1990-01-08,44.88,45.0,43.75,44.0,133600,3.41310695842766,3.42223291286196,3.32717088750468,3.34618329257614,1756747.75886959,0.0,1.0
1990-01-09,44.0,45.25,44.0,44.62,146400,3.34618329257614,3.44124531793342,3.34618329257614,3.39333405715335,1925058.92139602,0.0,1.0
1990-01-10,43.75,43.88,42.5,43.5,191900,3.32717088750468,3.33705733814184,3.23210886214741,3.30815848243323,2523352.50693918,0.0,1.0
1990-01-11,44.0,44.25,43.75,44.0,157200,3.34618329257614,3.36519569764759,3.32717088750468,3.34618329257614,2067071.46477769,0.0,1.0
1990-01-12,42.75,44.0,42.75,44.0,136900,3.25112126721886,3.34618329257614,3.25112126721886,3.34618329257614,1800140.48045844,0.0,1.0
1990-01-15,41.88,42.63,41.5,42.5,221300,3.1849580975702,3.24199531278456,3.15605924186159,3.23210886214741,2909942.20836707,0.0,1.0
1990-01-16,42.63,42.63,41.0,41.37,226200,3.24199531278456,3.24199531278456,3.11803443171867,3.14617279122443,2974373.82527172,0.0,1.0
1990-01-17,42.0,43.25,41.62,42.5,231800,3.1940840520045,3.28914607736177,3.16518519629588,3.23210886214741,3048009.95887703,0.0,1.0
1990-01-18,42.25,42.5,41.13,41.5,271400,3.21309645707595,3.23210886214741,3.12792088235583,3.15605924186159,3568722.61794317,0.0,1.0
1990-01-19,42.0,42.75,42.0,42.75,153600,3.1940840520045,3.25112126721886,3.1940840520045,3.25112126721886,2019733.95031713,0.0,1.0
1990-01-22,41.37,42.75,41.25,42.12,178600,3.14617279122443,3.25112126721886,3.13704683679013,3.20321000643879,2348466.68962656,0.0,1.0
1990-01-23,42.0,42.38,41.25,41.37,172700,3.1940840520045,3.22298290771311,3.13704683679013,3.14617279122443,2270885.76314954,0.0,1.0
1990-01-24,42.0,42.38,40.5,40.88,262300,3.1940840520045,3.22298290771311,3.08000962157576,3.10890847728438,3449063.90083453,0.0,1.0
1990-01-25,41.75,42.63,41.37,42.38,165400,3.17507164693304,3.24199531278456,3.14617279122443,3.22298290771311,2174895.80327119,0.0,1.0
1990-01-26,42.12,43.25,41.88,42.0,442400,3.20321000643879,3.28914607736177,3.1849580975702,3.1940840520045,5817254.55481967,0.0,1.0
1990-01-29,42.25,42.75,41.62,42.12,192100,3.21309645707595,3.25112126721886,3.16518519629588,3.20321000643879,2525982.36885366,0.0,1.0
1990-01-30,42.0,42.5,41.5,42.12,371500,3.1940840520045,3.23210886214741,3.15605924186159,3.20321000643879,4884968.50613812,0.0,1.0
1990-01-31,42.5,42.63,42.25,42.25,148200,3.23210886214741,3.24199531278456,3.21309645707595,3.21309645707595,1948727.6786263,0.0,1.0
1990-02-01,43.38,43.62,42.38,42.5,184100,3.29903252799893,3.31728443686753,3.22298290771311,3.23210886214741,2420787.89227464,0.0,1.0
1990-02-02,44.0,44.13,43.0,43.12,200100,3.34618329257614,3.3560697432133,3.27013367229032,3.27925962672462,2631176.84543267,0.0,1.0
1990-02-05,43.75,44.88,43.75,43.75,54100,3.32717088750468,3.41310695842766,3.32717088750468,3.32717088750468,711377.647865606,0.0,1.0
1990-02-06,42.87,43.62,42.75,43.5,195300,3.26024722165316,3.31728443686753,3.25112126721886,3.30815848243323,2568060.15948526,0.0,1.0
1990-02-07,43.12,43.12,41.88,42.38,176100,3.27925962672462,3.27925962672462,3.1849580975702,3.22298290771311,2315593.41569562,0.0,1.0
1990-02-08,42.87,43.75,42.75,43.38,90900,3.26024722165316,3.32717088750468,3.25112126721886,3.29903252799893,1195272.24012909,0.0,1.0
1990-02-09,43.25,43.5,42.5,42.5,250100,3.28914607736177,3.30815848243323,3.23210886214741,3.23210886214741,3288642.32405153,0.0,1.0
1990-02-12,43.0,43.5,42.87,43.25,125800,3.27013367229032,3.30815848243323,3.26024722165316,3.28914607736177,1654183.14420505,0.0,1.0
1990-02-13,44.0,44.13,42.87,43.25,191500,3.34618329257614,3.3560697432133,3.26024722165316,3.28914607736177,2518092.78311023,0.0,1.0
1990-02-14,44.13,44.62,43.88,44.25,119700,3.3560697432133,3.39333405715335,3.33705733814184,3.36519569764759,1573972.35581355,0.0,1.0
1990-02-15,44.5,44.88,44.13,44.13,126500,3.38420810271905,3.41310695842766,3.3560697432133,3.3560697432133,1663387.66090571,0.0,1.0
1990-02-16,44.75,45.25,44.0,44.62,149800,3.4032205077905,3.44124531793342,3.34618329257614,3.39333405715335,1969766.5739421,0.0,1.0
1990-02-20,43.62,44.25,43.38,44.0,180600,3.31728443686753,3.36519569764759,3.29903252799893,3.34618329257614,2374765.30877132,0.0,1.0
1990-02-21,43.75,43.75,43.0,43.0,113500,3.32717088750468,3.32717088750468,3.27013367229032,3.27013367229032,1492446.63646481,0.0,1.0
1990-02-22,42.5,44.0,42.38,44.0,133200,3.23210886214741,3.34618329257614,3.22298290771311,3.34618329257614,1751488.03504064,0.0,1.0
1990-02-23,42.25,42.25,41.5,41.75,237800,3.21309645707595,3.21309645707595,3.15605924186159,3.17507164693304,3126905.81631129,0.0,1.0
1990-02-26,43.25,43.25,42.12,42.25,121100,3.28914607736177,3.28914607736177,3.20321000643879,3.21309645707595,1592381.38921488,0.0,1.0
1990-02-27,43.88,43.88,42.38,43.0,308600,3.33705733814184,3.33705733814184,3.22298290771311,3.27013367229032,4057876.9340356,0.0,1.0
1990-02-28,45.12,45.38,43.62,43.62,234100,3.43135886729626,3.45113176857057,3.31728443686753,3.31728443686753,3078253.3708935,0.0,1.0
1990-03-01,46.38,46.62,44.62,44.62,267400,3.52718138885639,3.54543329772499,3.39333405715335,3.39333405715335,3516125.37965366,0.0,1.0
1990-03-02,45.5,46.5,45.5,46.5,117400,3.46025772300487,3.53630734329069,3.46025772300487,3.53630734329069,1543728.94379708,0.0,1.0
1990-03-05,44.62,45.38,44.5,45.25,150400,3.39333405715335,3.45113176857057,3.38420810271905,3.44124531793342,1977656.15968553,0.0,1.0
1990-03-06,45.25,45.38,44.5,44.62,239100,3.45835648249772,3.4682920922817,3.40103565682097,3.41020698892925,3128444.11926732,0.225,1.0
1990-03-07,44.75,45.25,44.5,45.25,116000,3.42014259871322,3.45835648249772,3.40103565682097,3.45835648249772,1517772.97296114,0.0,1.0
1990-03-08,44.13,44.88,44.0,44.62,223800,3.37275738282043,3.43007820849719,3.36282177303646,3.41020698892925,2928255.09783365,0.0,1.0
1990-03-09,43.75,44.13,43.62,43.75,167600,3.34371483114421,3.37275738282043,3.33377922136024,3.34371483114421,2192920.26093351,0.0,1.0
1990-03-12,43.75,44.13,43.38,43.62,126500,3.34371483114421,3.37275738282043,3.31543655714368,3.33377922136024,1655157.59551366,0.0,1.0
1990-03-13,44.88,45.0,43.38,43.75,181800,3.43007820849719,3.43924954060547,3.31543655714368,3.34371483114421,2378716.60762358,0.0,1.0
1990-03-14,45.0,45.0,44.5,45.0,79600,3.43924954060547,3.43924954060547,3.40103565682097,3.43924954060547,1041506.28144575,0.0,1.0
1990-03-15,45.12,45.25,44.88,45.0,96500,3.44842087271375,3.45835648249772,3.43007820849719,3.43924954060547,1262630.10250647,0.0,1.0
1990-03-16,44.75,46.0,44.62,46.0,260000,3.42014259871322,3.51567730817448,3.41020698892925,3.51567730817448,3401904.93939566,0.0,1.0
1990-03-19,44.75,44.75,44.25,44.5,154700,3.42014259871322,3.42014259871322,3.38192871492871,3.40103565682097,2024133.43894042,0.0,1.0
1990-03-20,45.25,46.0,44.13,44.37,173900,3.45835648249772,3.51567730817448,3.37275738282043,3.391100047037,2275351.03446502,0.0,1.0
1990-03-21,45.25,45.75,44.88,45.5,153400,3.45835648249772,3.49657036628223,3.43007820849719,3.47746342438998,2007123.91424344,0.0,1.0
1990-03-22,44.37,45.5,44.0,45.12,50400,3.391100047037,3.47746342438998,3.36282177303646,3.44842087271375,659446.18825208,0.0,1.0
1990-03-23,45.63,45.75,44.62,44.75,75500,3.48739903417395,3.49657036628223,3.41020698892925,3.42014259871322,987860.857401431,0.0,1.0
1990-03-26,45.87,46.5,45.38,45.38,75200,3.50574169839051,3.55389119195899,3.4682920922817,3.4682920922817,983935.58247136,0.0,1.0
1990-03-27,47.0,47.0,46.0,46.0,118600,3.59210507574349,3.59210507574349,3.51567730817448,3.51567730817448,1551792.0223551,0.0,1.0
1990-03-28,46.5,47.0,46.25,46.88,73200,3.55389119195899,3.59210507574349,3.53478425006674,3.58293374363521,957767.082937546,0.0,1.0
1990-03-29,46.0,46.38,45.5,46.25,48100,3.51567730817448,3.54471985985071,3.47746342438998,3.53478425006674,629352.413788197,0.0,1.0
1990-03-30,46.75,47.37,45.63,46.0,252000,3.57299813385124,3.62038334974403,3.48739903417395,3.51567730817448,3297230.94126041,0.0,1.0
1990-04-02,46.0,46.5,45.25,46.5,99300,3.51567730817448,3.55389119195899,3.45835648249772,3.55389119195899,1299266.0018538,0.0,1.0
1990-04-03,45.75,45.87,45.0,45.75,295600,3.49657036628223,3.50574169839051,3.43924954060547,3.49657036628223,3867704.23109752,0.0,1.0
1990-04-04,46.5,46.75,46.0,46.25,364200,3.55389119195899,3.57299813385124,3.51567730817448,3.53478425006674,4765283.7651073,0.0,1.0
1990-04-05,46.25,46.88,46.25,46.5,220300,3.53478425006674,3.58293374363521,3.53478425006674,3.55389119195899,2882460.22364947,0.0,1.0
1990-04-06,46.12,46.5,45.87,46.25,140700,3.52484864028276,3.55389119195899,3.50574169839051,3.53478425006674,1840953.94220373,0.0,1.0
1990-04-09,46.0,46.12,45.87,46.0,47300,3.51567730817448,3.52484864028276,3.50574169839051,3.51567730817448,618885.013974672,0.0,1.0
1990-04-10,46.25,46.38,46.0,46.25,209500,3.53478425006674,3.54471985985071,3.51567730817448,3.53478425006674,2741150.32616688,0.0,1.0
1990-04-11,46.75,46.75,46.25,46.38,117400,3.57299813385124,3.57299813385124,3.53478425006674,3.54471985985071,1536090.92263481,0.0,1.0
1990-04-12,47.0,47.25,46.38,46.5,187100,3.59210507574349,3.61121201763575,3.54471985985071,3.55389119195899,2448063.13138818,0.0,1.0
1990-04-16,47.37,48.12,47.0,47.0,145800,3.62038334974403,3.67770417542078,3.59210507574349,3.59210507574349,1907683.61601495,0.0,1.0
1990-04-17,47.62,48.0,47.0,47.0,104600,3.63949029163628,3.6685328433125,3.59210507574349,3.59210507574349,1368612.52561841,0.0,1.0
1990-04-18,47.5,48.0,47.37,47.88,119400,3.630318959528,3.6685328433125,3.62038334974403,3.65936151120422,1562259.42216862,0.0,1.0
1990-04-19,46.0,47.13,46.0,47.13,159000,3.51567730817448,3.60204068552746,3.51567730817448,3.60204068552746,2080395.71293812,0.0,1.0
1990-04-20,45.0,46.25,44.88,46.0,159300,3.43924954060547,3.53478425006674,3.43007820849719,3.51567730817448,2084320.98786819,0.0,1.0
1990-04-23,44.75,45.38,44.75,45.0,150500,3.42014259871322,3.4682920922817,3.42014259871322,3.43924954060547,1969179.58991941,0.0,1.0
1990-04-24,45.0,45.25,44.5,45.0,125600,3.43924954060547,3.45835648249772,3.40103565682097,3.43924954060547,1643381.77072344,0.0,1.0
1990-04-25,45.38,45.75,45.25,45.5,94200,3.4682920922817,3.49657036628223,3.45835648249772,3.47746342438998,1232536.32804258,0.0,1.0
1990-04-26,46.5,46.75,45.0,45.63,104900,3.55389119195899,3.57299813385124,3.43924954060547,3.48739903417395,1372537.80054848,0.0,1.0
1990-04-27,45.87,47.0,45.5,46.75,135200,3.50574169839051,3.59210507574349,3.47746342438998,3.57299813385124,1768990.56848574,0.0,1.0
1990-04-30,46.62,46.62,45.5,45.63,111100,3.56306252406727,3.56306252406727,3.47746342438998,3.48739903417395,1453660.1491033,0.0,1.0
1990-05-01,46.75,46.88,46.25,46.5,90200,3.57299813385124,3.58293374363521,3.53478425006674,3.55389119195899,1180199.32897496,0.0,1.0
1990-05-02,47.0,47.0,46.62,47.0,45500,3.59210507574349,3.59210507574349,3.56306252406727,3.59210507574349,595333.364394241,0.0,1.0
1990-05-03,47.0,47.62,46.88,47.25,85400,3.59210507574349,3.63949029163628,3.58293374363521,3.61121201763575,1117394.93009381,0.0,1.0
1990-05-04,47.0,47.5,46.88,47.25,241500,3.59210507574349,3.630318959528,3.58293374363521,3.61121201763575,3159846.31870789,0.0,1.0
1990-05-07,47.13,47.25,46.88,47.13,109900,3.60204068552746,3.61121201763575,3.58293374363521,3.60204068552746,1437959.04938301,0.0,1.0
1990-05-08,47.13,47.13,46.75,47.0,83500,3.60204068552746,3.60204068552746,3.57299813385124,3.59210507574349,1092534.85553668,0.0,1.0
1990-05-09,46.88,47.5,46.5,47.0,220500,3.58293374363521,3.630318959528,3.55389119195899,3.59210507574349,2885077.07360286,0.0,1.0
1990-05-10,46.75,47.25,46.5,46.75,139000,3.57299813385124,3.61121201763575,3.55389119195899,3.57299813385124,1818710.71759999,0.0,1.0
1990-05-11,48.25,48.38,47.13,47.37,257700,3.68763978520476,3.69757539498873,3.60204068552746,3.62038334974403,3371811.16493177,0.0,1.0
1990-05-14,49.5,49.88,48.25,48.63,292200,3.78317449466602,3.81221704634224,3.68763978520476,3.71668233688098,3823217.78189004,0.0,1.0
1990-05-15,48.87,49.25,48.63,49.12,92500,3.73502500109754,3.76406755277377,3.71668233688098,3.7541319429898,1210293.10343884,0.0,1.0
1990-05-16,49.0,49.0,48.38,48.63,96000,3.74496061088151,3.74496061088151,3.69757539498873,3.71668233688098,1256087.97762301,0.0,1.0
1990-05-17,48.87,49.75,48.75,48.87,343200,3.73502500109754,3.80228143655827,3.72585366898926,3.73502500109754,4490514.52000227,0.0,1.0
1990-05-18,49.38,49.62,48.87,49.12,103700,3.77400316255774,3.7923458267743,3.73502500109754,3.7541319429898,1356836.70082819,0.0,1.0
1990-05-21,50.37,50.88,49.5,49.5,172100,3.84966665245106,3.88864481391125,3.78317449466602,3.78317449466602,2251799.38488459,0.0,1.0
1990-05-22,51.38,51.75,50.25,51.0,248700,3.92685869769576,3.95513697169629,3.84049532034278,3.89781614601954,3254052.91702961,0.0,1.0
1990-05-23,51.25,51.5,50.62,50.75,140800,3.91692308791179,3.93603002980404,3.86877359434331,3.87870920412728,1842262.36718042,0.0,1.0
1990-05-24,50.75,51.63,50.75,51.38,118900,3.87870920412728,3.94596563958801,3.87870920412728,3.92685869769576,1555717.29728517,0.0,1.0
1990-05-25,50.13,50.5,50.13,50.37,106700,3.8313239882345,3.85960226223503,3.8313239882345,3.84966665245106,1396089.45012891,0.0,1.0
1990-05-29,48.75,50.0,48.25,50.0,357500,3.72585366898926,3.82138837845052,3.68763978520476,3.82138837845052,4677619.29166903,0.0,1.0
1990-05-30,48.5,49.0,48.38,48.87,179900,3.70674672709701,3.74496061088151,3.69757539498873,3.73502500109754,2353856.53306646,0.0,1.0
1990-05-31,49.75,49.75,48.0,48.0,237200,3.80228143655827,3.80228143655827,3.6685328433125,3.6685328433125,3103584.04471019,0.0,1.0
1990-06-01,48.75,50.0,48.75,50.0,161800,3.72585366898926,3.82138837845052,3.72585366898926,3.82138837845052,2117031.61228545,0.0,1.0
1990-06-04,49.38,49.5,48.5,48.5,194000,3.77400316255774,3.78317449466602,3.70674672709701,3.70674672709701,2538344.45477984,0.0,1.0
1990-06-05,49.12,49.88,48.87,49.62,227900,3.77132819069282,3.82967935976706,3.75213372718156,3.80971711771535,2968303.85316943,0.225,1.0
1990-06-06,49.12,49.25,48.63,49.25,133300,3.77132819069282,3.78130931171868,3.73370704221075,3.78130931171868,1736177.72543872,0.0,1.0
1990-06-07,48.5,49.25,47.5,49.0,132700,3.72372592118489,3.78130931171868,3.64694806713984,3.76211484820742,1728362.97198589,0.0,1.0
1990-06-08,46.5,48.0,46.0,47.75,276100,3.57017021309479,3.68533699416237,3.53178128607227,3.66614253065111,3596089.04721404,0.0,1.0
1990-06-11,46.62,46.88,46.0,46.75,200200,3.5793835555802,3.59934579763191,3.53178128607227,3.58936467660606,2607522.7354301,0.0,1.0
1990-06-12,47.0,47.25,46.38,46.88,226300,3.60855914011732,3.62775360362858,3.56095687060939,3.59934579763191,2947464.51062853,0.0,1.0
1990-06-13,47.62,48.12,46.88,47.13,171900,3.65616140962525,3.69455033664777,3.59934579763191,3.61854026114317,2238926.86423793,0.0,1.0
1990-06-14,47.13,47.37,46.5,47.37,150400,3.61854026114317,3.63696694611399,3.57017021309479,3.63696694611399,1958898.19884459,0.0,1.0
1990-06-15,47.62,47.75,47.0,47.25,168200,3.65616140962525,3.66614253065111,3.60855914011732,3.62775360362858,2190735.8846121,0.0,1.0
1990-06-18,46.75,48.0,46.62,47.62,125800,3.58936467660606,3.68533699416237,3.5793835555802,3.65616140962525,1638493.30727825,0.0,1.0
1990-06-19,46.38,47.13,46.12,46.62,104100,3.56095687060939,3.61854026114317,3.54099462855767,3.5793835555802,1355859.7240673,0.0,1.0
1990-06-20,47.0,47.0,46.25,46.25,91600,3.60855914011732,3.60855914011732,3.55097574958353,3.55097574958353,1193052.36046652,0.0,1.0
1990-06-21,47.75,48.0,46.75,47.0,76700,3.66614253065111,3.68533699416237,3.58936467660606,3.60855914011732,998985.983054388,0.0,1.0
1990-06-22,46.25,48.0,46.25,47.75,165900,3.55097574958353,3.68533699416237,3.55097574958353,3.66614253065111,2160779.32970956,0.0,1.0
1990-06-25,46.0,46.62,46.0,46.5,133800,3.53178128607227,3.5793835555802,3.53178128607227,3.57017021309479,1742690.01998275,0.0,1.0
1990-06-26,43.88,46.0,43.12,46.0,858100,3.36901223549676,3.53178128607227,3.31066106642253,3.53178128607227,11176399.8964664,0.0,1.0
1990-06-27,44.75,44.75,43.5,43.5,323700,3.43580896851596,3.43580896851596,3.33983665095965,3.33983665095965,4216059.48780581,0.0,1.0
1990-06-28,43.75,44.75,43.75,44.75,337300,3.35903111447091,3.43580896851596,3.35903111447091,3.43580896851596,4393193.89940346,0.0,1.0
1990-06-29,43.75,44.25,43.0,43.88,231900,3.35903111447091,3.39742004149343,3.30144772393712,3.36901223549676,3020402.20952168,0.0,1.0
1990-07-02,43.0,44.0,42.25,44.0,529800,3.30144772393712,3.37822557798217,3.24386433340333,3.37822557798217,6900427.29885548,0.0,1.0
1990-07-03,43.38,43.75,42.87,42.87,201200,3.33062330847424,3.35903111447091,3.29146660291126,3.29146660291126,2620547.32451816,0.0,1.0
1990-07-05,43.5,43.75,43.0,43.12,116500,3.33983665095965,3.35903111447091,3.30144772393712,3.31066106642253,1517364.62875927,0.0,1.0
1990-07-06,44.37,44.88,43.5,43.5,241400,3.40663338397884,3.44579008954181,3.33983665095965,3.33983665095965,3144135.80585827,0.0,1.0
1990-07-09,43.38,44.5,43.38,44.5,162500,3.33062330847424,3.41661450500469,3.33062330847424,3.41661450500469,2116495.72681015,0.0,1.0
1990-07-10,43.0,43.5,43.0,43.38,248900,3.30144772393712,3.33983665095965,3.30144772393712,3.33062330847424,3241820.22401874,0.0,1.0
1990-07-11,43.0,43.38,42.75,43.12,361200,3.30144772393712,3.33062330847424,3.28225326042586,3.31066106642253,4704481.57860815,0.0,1.0
1990-07-12,43.0,43.38,42.75,42.87,217000,3.30144772393712,3.33062330847424,3.28225326042586,3.29146660291126,2826335.83210955,0.0,1.0
1990-07-13,44.62,45.0,43.25,43.38,359100,3.4258278474901,3.45500343202722,3.32064218744838,3.33062330847424,4677129.94152322,0.0,1.0
1990-07-16,45.75,45.87,45.0,45.0,263700,3.51258682256101,3.52180016504641,3.45500343202722,3.45500343202722,3434584.14252206,0.0,1.0
1990-07-17,44.75,46.0,44.5,45.87,191500,3.43580896851596,3.53178128607227,3.41661450500469,3.52180016504641,2494208.81036395,0.0,1.0
1990-07-18,43.5,43.75,43.12,43.25,237500,3.33983665095965,3.35903111447091,3.31066106642253,3.32064218744838,3093339.90841482,0.0,1.0
1990-07-19,45.0,45.0,43.5,43.75,133500,3.45500343202722,3.45500343202722,3.33983665095965,3.35903111447091,1738782.64325634,0.0,1.0
1990-07-20,44.5,45.38,44.5,45.0,109400,3.41661450500469,3.48417901656434,3.41661450500469,3.45500343202722,1424890.04623403,0.0,1.0
1990-07-23,44.13,45.38,43.5,45.12,247600,3.38820669900803,3.48417901656434,3.33983665095965,3.46421677451263,3224888.25820426,0.0,1.0
1990-07-24,44.75,44.75,43.5,44.75,140000,3.43580896851596,3.43580896851596,3.33983665095965,3.43580896851596,1823442.47232874,0.0,1.0
1990-07-25,45.38,45.5,44.88,45.25,142700,3.48417901656434,3.49339235904974,3.44579008954181,3.47419789553848,1858608.86286651,0.0,1.0
1990-07-26,44.37,45.38,43.75,45.25,132100,3.40663338397884,3.48417901656434,3.35903111447091,3.47419789553848,1720548.21853305,0.0,1.0
1990-07-27,43.88,44.37,43.75,44.13,102600,3.36901223549676,3.40663338397884,3.35903111447091,3.38820669900803,1336322.84043521,0.0,1.0
1990-07-30,43.62,43.75,43.38,43.75,214100,3.34904999344505,3.35903111447091,3.33062330847424,3.35903111447091,2788564.52375417,0.0,1.0
1990-07-31,43.75,43.75,43.25,43.5,182300,3.35903111447091,3.35903111447091,3.32064218744838,3.33983665095965,2374382.59075378,0.0,1.0
1990-08-01,43.38,43.62,43.0,43.62,122800,3.33062330847424,3.34904999344505,3.30144772393712,3.34904999344505,1599419.54001407,0.0,1.0
1990-08-02,42.0,42.63,41.75,42.25,138200,3.22466986989207,3.27303991794045,3.20547540638081,3.24386433340333,1799998.21197023,0.0,1.0
1990-08-03,40.25,41.75,38.75,41.75,501000,3.09030862531324,3.20547540638081,2.97514184424566,3.20547540638081,6525319.13311927,0.0,1.0
1990-08-06,38.5,39.0,37.5,38.0,314700,2.9559473807344,2.99433630775692,2.87916952668935,2.91755845371187,4098838.18601325,0.0,1.0
1990-08-07,37.25,40.25,36.63,39.75,323500,2.85997506317809,3.09030862531324,2.81237279367016,3.05191969829071,4213454.56998819,0.0,1.0
1990-08-08,38.88,39.25,37.5,37.5,235300,2.98512296527152,3.01353077126819,2.87916952668935,2.87916952668935,3064685.81242109,0.0,1.0
1990-08-09,40.38,40.75,38.88,39.12,165100,3.10028974633909,3.12869755233576,2.98512296527152,3.00354965024233,2150359.65843911,0.0,1.0
1990-08-10,39.75,41.0,39.63,40.5,215800,3.05191969829071,3.14789201584702,3.04270635580531,3.1095030888245,2810706.32520388,0.0,1.0
1990-08-13,39.25,39.63,38.88,39.5,112800,3.01353077126819,3.04270635580531,2.98512296527152,3.03272523477945,1469173.64913344,0.0,1.0
1990-08-14,39.75,39.75,38.75,39.38,148700,3.05191969829071,3.05191969829071,2.97514184424566,3.02351189229404,1936756.39739489,0.0,1.0
1990-08-15,39.38,40.25,39.38,39.75,108300,3.02351189229404,3.09030862531324,3.02351189229404,3.05191969829071,1410562.99823716,0.0,1.0
1990-08-16,38.75,39.38,38.0,39.38,214600,2.97514184424566,3.02351189229404,2.91755845371187,3.02351189229404,2795076.8182982,0.0,1.0
1990-08-17,37.38,38.25,36.63,38.25,243800,2.86995618420394,2.93675291722314,2.81237279367016,2.93675291722314,3175394.81966963,0.0,1.0
1990-08-20,38.62,39.25,37.62,37.62,153700,2.9651607232198,3.01353077126819,2.88838286917476,2.88838286917476,2001879.3428352,0.0,1.0
1990-08-21,36.5,38.0,36.0,38.0,170600,2.8023916726443,2.91755845371187,2.76400274562178,2.91755845371187,2221994.89842345,0.0,1.0
1990-08-22,37.25,38.0,35.75,36.87,183700,2.85997506317809,2.91755845371187,2.74480828211051,2.83079947864097,2392617.01547707,0.0,1.0
1990-08-23,36.0,36.75,34.75,35.37,180400,2.76400274562178,2.82158613615556,2.66803042806546,2.71563269757339,2349635.87148646,0.0,1.0
1990-08-24,36.25,38.0,35.5,36.5,257500,2.78319720913304,2.91755845371187,2.72561381859925,2.8023916726443,3353831.69017608,0.0,1.0
1990-08-27,39.38,40.0,39.12,40.0,218300,3.02351189229404,3.07111416180197,3.00354965024233,3.07111416180197,2843267.79792403,0.0,1.0
1990-08-28,38.37,39.38,38.25,39.0,101300,2.94596625970854,3.02351189229404,2.93675291722314,2.99433630775692,1319390.87462073,0.0,1.0
1990-08-29,39.5,39.87,38.0,38.5,99400,3.03272523477945,3.06113304077612,2.91755845371187,2.9559473807344,1294644.15535341,0.0,1.0
1990-08-30,38.0,39.38,38.0,39.25,125200,2.91755845371187,3.02351189229404,2.91755845371187,3.01353077126819,1630678.55382542,0.0,1.0
1990-08-31,39.75,39.87,37.5,38.25,81600,3.05191969829071,3.06113304077612,2.87916952668935,2.93675291722314,1062806.4695859,0.0,1.0
1990-09-04,39.87,39.87,38.75,39.38,61900,3.07840805793625,3.07840805793625,2.99193158377301,3.04057460048983,801697.810541239,0.225,1.0
1990-09-05,39.5,39.87,39.12,39.87,81300,3.04983993700732,3.07840805793625,3.02049970470194,3.07840805793625,1052956.89817452,0.0,1.0
1990-09-06,37.88,39.5,37.5,39.5,106900,2.9247578940212,3.04983993700732,2.89541766171581,3.04983993700732,1384515.28185555,0.0,1.0
1990-09-07,37.5,38.0,37.38,37.75,92100,2.89541766171581,2.93402323053869,2.88615232519832,2.91472044612725,1192833.09128995,0.0,1.0
1990-09-10,37.25,38.75,36.75,38.75,97700,2.87611487730437,2.99193158377301,2.8375093084815,2.99193158377301,1265361.48772018,0.0,1.0
1990-09-11,37.25,37.62,37.0,37.5,96200,2.87611487730437,2.9046829982333,2.85681209289294,2.89541766171581,1245934.23867637,0.0,1.0
1990-09-12,37.0,37.25,36.75,37.0,75200,2.85681209289294,2.87611487730437,2.8375093084815,2.85681209289294,973952.752063022,0.0,1.0
1990-09-13,36.5,37.12,36.38,37.0,177200,2.81820652407006,2.86607742941043,2.80894118755257,2.85681209289294,2295005.68704212,0.0,1.0
1990-09-14,35.75,36.38,35.37,36.25,118900,2.76029817083574,2.80894118755257,2.73095793853035,2.79890373965862,1539933.27420603,0.0,1.0
1990-09-17,36.25,36.25,35.25,35.5,148900,2.79890373965862,2.79890373965862,2.72169260201286,2.7409953864243,1928478.25508224,0.0,1.0
1990-09-18,37.62,37.75,35.5,35.88,135600,2.9046829982333,2.91472044612725,2.7409953864243,2.77033561872969,1756223.31356045,0.0,1.0
1990-09-19,36.63,37.75,36.25,37.75,114500,2.82824397196401,2.91472044612725,2.79890373965862,2.91472044612725,1482946.67701085,0.0,1.0
1990-09-20,35.75,36.38,35.5,36.25,137600,2.76029817083574,2.80894118755257,2.7409953864243,2.79890373965862,1782126.31228553,0.0,1.0
1990-09-21,37.0,37.38,35.75,35.75,227700,2.85681209289294,2.88615232519832,2.76029817083574,2.76029817083574,2949056.4048504,0.0,1.0
1990-09-24,35.75,36.75,35.25,36.75,100600,2.76029817083574,2.8375093084815,2.72169260201286,2.8375093084815,1302920.83587155,0.0,1.0
1990-09-25,37.38,37.38,35.37,36.0,196000,2.88615232519832,2.88615232519832,2.73095793853035,2.77960095524718,2538493.87505788,0.0,1.0
1990-09-26,36.87,38.0,36.5,37.5,120800,2.84677464499899,2.93402323053869,2.81820652407006,2.89541766171581,1564541.12299486,0.0,1.0
1990-09-27,36.38,37.62,36.12,37.12,107300,2.80894118755257,2.9046829982333,2.78886629176467,2.86607742941043,1389695.88160056,0.0,1.0
1990-09-28,38.0,38.0,35.5,36.0,162900,2.93402323053869,2.93402323053869,2.7409953864243,2.77960095524718,2109799.2461578,0.0,1.0
1990-10-01,39.75,40.38,38.25,38.5,224400,3.06914272141876,3.11778573813559,2.95332601495013,2.97262879936157,2906316.45695402,0.0,1.0
1990-10-02,40.62,41.13,40.5,40.5,177100,3.13631641117057,3.1756940913699,3.12705107465308,3.12705107465308,2293710.53710587,0.0,1.0
1990-10-03,39.63,40.75,39.63,40.62,76600,3.05987738490127,3.14635385906452,3.05987738490127,3.13631641117057,992084.85117058,0.0,1.0
1990-10-04,40.38,41.0,39.38,39.63,148100,3.11778573813559,3.16565664347596,3.04057460048983,3.05987738490127,1918117.0555922,0.0,1.0
1990-10-05,39.87,41.0,39.38,39.5,163500,3.07840805793625,3.16565664347596,3.04057460048983,3.04983993700732,2117570.14577532,0.0,1.0
1990-10-08,41.25,41.25,40.12,40.12,95800,3.18495942788739,3.18495942788739,3.09771084234769,3.09771084234769,1240753.63893135,0.0,1.0
1990-10-09,39.25,41.0,39.25,40.75,131300,3.03053715259588,3.16565664347596,3.03053715259588,3.14635385906452,1700531.86630153,0.0,1.0
1990-10-10,37.5,39.12,37.5,39.0,112000,2.89541766171581,3.02049970470194,2.89541766171581,3.01123436818445,1450567.9286045,0.0,1.0
1990-10-11,36.75,37.88,36.12,37.5,162500,2.8375093084815,2.9247578940212,2.78886629176467,2.89541766171581,2104618.64641278,0.0,1.0
1990-10-12,39.0,39.5,37.25,37.25,135300,3.01123436818445,3.04983993700732,2.87611487730437,2.87611487730437,1752337.86375169,0.0,1.0
1990-10-15,38.5,39.75,37.88,39.0,93700,2.97262879936157,3.06914272141876,2.9247578940212,3.01123436818445,1213555.49027002,0.0,1.0
1990-10-16,37.5,38.88,37.38,38.5,71700,2.89541766171581,3.00196903166696,2.88615232519832,2.97262879936157,928622.504294134,0.0,1.0
1990-10-17,38.5,38.5,37.25,37.5,130800,2.97262879936157,2.97262879936157,2.87611487730437,2.89541766171581,1694056.11662026,0.0,1.0
1990-10-18,39.12,39.63,38.25,38.25,133200,3.02049970470194,3.05987738490127,2.95332601495013,2.95332601495013,1725139.71509035,0.0,1.0
1990-10-19,39.63,40.75,39.5,40.5,212400,3.05987738490127,3.14635385906452,3.04983993700732,3.12705107465308,2750898.46460354,0.0,1.0
1990-10-22,40.62,40.75,39.25,39.5,162600,3.13631641117057,3.14635385906452,3.03053715259588,3.04983993700732,2105913.79634904,0.0,1.0
1990-10-23,41.88,42.5,40.75,40.88,214500,3.23360244460422,3.28147334994459,3.14635385906452,3.15639130695847,2778096.61326487,0.0,1.0
1990-10-24,41.62,42.12,41.0,41.62,75800,3.21352754881632,3.2521331176392,3.16565664347596,3.21352754881632,981723.651680549,0.0,1.0
1990-10-25,41.13,41.88,40.75,41.62,86200,3.1756940913699,3.23360244460422,3.14635385906452,3.21352754881632,1116419.24505097,0.0,1.0
1990-10-26,41.0,41.13,40.5,40.88,120000,3.16565664347596,3.1756940913699,3.12705107465308,3.15639130695847,1554179.92350482,0.0,1.0
1990-10-29,39.75,41.37,39.38,40.62,108500,3.06914272141876,3.19422476440488,3.04057460048983,3.13631641117057,1405237.68083561,0.0,1.0
1990-10-30,40.5,40.62,40.0,40.0,71800,3.12705107465308,3.13631641117057,3.0884455058302,3.0884455058302,929917.654230386,0.0,1.0
1990-10-31,40.25,41.5,40.12,40.5,91100,3.10774829024164,3.20426221229883,3.09771084234769,3.12705107465308,1179881.59192741,0.0,1.0
1990-11-01,40.0,40.62,39.75,40.12,134200,3.0884455058302,3.13631641117057,3.06914272141876,3.09771084234769,1738091.2144529,0.0,1.0
1990-11-02,41.25,41.37,39.75,39.75,252600,3.18495942788739,3.19422476440488,3.06914272141876,3.06914272141876,3271548.73897766,0.0,1.0
1990-11-05,42.0,42.0,41.0,41.0,145000,3.24286778112171,3.24286778112171,3.16565664347596,3.16565664347596,1877967.40756833,0.0,1.0
1990-11-06,41.25,41.88,41.25,41.88,121100,3.18495942788739,3.23360244460422,3.18495942788739,3.23360244460422,1568426.57280362,0.0,1.0
1990-11-07,39.87,41.13,39.87,41.0,68700,3.07840805793625,3.1756940913699,3.07840805793625,3.16565664347596,889768.006206513,0.0,1.0
1990-11-08,39.38,40.0,38.75,39.75,150800,3.04057460048983,3.0884455058302,2.99193158377301,3.06914272141876,1953086.10387106,0.0,1.0
1990-11-09,39.87,40.38,39.5,39.5,85300,3.07840805793625,3.11778573813559,3.04983993700732,3.04983993700732,1104762.89562468,0.0,1.0
1990-11-12,39.87,40.25,39.75,40.0,127700,3.07840805793625,3.10774829024164,3.06914272141876,3.0884455058302,1653906.46859639,0.0,1.0
1990-11-13,39.38,39.87,39.38,39.63,222000,3.04057460048983,3.07840805793625,3.04057460048983,3.05987738490127,2875232.85848393,0.0,1.0
1990-11-14,40.38,40.38,39.12,39.5,177000,3.11778573813559,3.11778573813559,3.02049970470194,3.04983993700732,2292415.38716961,0.0,1.0
1990-11-15,39.38,40.75,39.25,40.25,115700,3.04057460048983,3.14635385906452,3.03053715259588,3.10774829024164,1498488.4762459,0.0,1.0
1990-11-16,39.63,40.0,39.38,39.63,92300,3.05987738490127,3.0884455058302,3.04057460048983,3.05987738490127,1195423.39116246,0.0,1.0
1990-11-19,40.75,40.75,39.5,39.63,105800,3.14635385906452,3.14635385906452,3.04983993700732,3.05987738490127,1370268.63255675,0.0,1.0
1990-11-20,39.75,41.25,39.75,40.88,176900,3.06914272141876,3.18495942788739,3.06914272141876,3.15639130695847,2291120.23723336,0.0,1.0
1990-11-21,40.0,40.0,39.63,40.0,93100,3.0884455058302,3.0884455058302,3.05987738490127,3.0884455058302,1205784.59065249,0.0,1.0
1990-11-23,39.87,40.12,39.75,39.87,86200,3.07840805793625,3.09771084234769,3.06914272141876,3.07840805793625,1116419.24505097,0.0,1.0
1990-11-26,40.5,40.5,39.0,39.5,129300,3.12705107465308,3.12705107465308,3.01123436818445,3.04983993700732,1674628.86757645,0.0,1.0
1990-11-27,40.5,40.88,40.25,40.5,57500,3.12705107465308,3.15639130695847,3.10774829024164,3.12705107465308,744711.213346061,0.0,1.0
1990-11-28,40.5,41.0,40.25,40.5,125700,3.12705107465308,3.16565664347596,3.10774829024164,3.12705107465308,1628003.4698713,0.0,1.0
1990-11-29,40.0,40.38,39.87,40.25,90800,3.0884455058302,3.11778573813559,3.07840805793625,3.10774829024164,1175996.14211865,0.0,1.0
1990-11-30,41.88,42.0,40.25,40.25,231500,3.23360244460422,3.24286778112171,3.10774829024164,3.10774829024164,2998272.10242806,0.0,1.0
1990-12-03,44.0,44.0,42.25,42.25,341200,3.39729005641322,3.39729005641322,3.26217056553315,3.26217056553315,4419051.58249872,0.0,1.0
1990-12-04,45.0,46.0,43.5,43.75,454100,3.47450119405898,3.55171233170473,3.35868448759034,3.37798727200178,5881275.8605295,0.0,1.0
1990-12-05,44.5,44.5,43.88,44.25,91600,3.4358956252361,3.4358956252361,3.38802471989573,3.41659284082466,1186357.34160868,0.0,1.0
1990-12-06,44.37,45.12,43.5,45.0,147200,3.42585817734215,3.48376653057647,3.35868448759034,3.47450119405898,1906460.70616592,0.0,1.0
1990-12-07,44.25,44.37,43.88,44.37,98600,3.41659284082466,3.42585817734215,3.38802471989573,3.42585817734215,1277017.83714646,0.0,1.0
1990-12-10,44.88,44.88,43.62,44.0,106400,3.46523585754149,3.46523585754149,3.36794982410783,3.39729005641322,1378039.53217428,0.0,1.0
1990-12-11,44.5,45.0,44.25,44.62,173200,3.45519840964754,3.49402086368852,3.43578718262704,3.46451579861737,2230667.84775067,0.25,1.0
1990-12-12,45.0,45.87,44.25,44.37,259800,3.49402086368852,3.56157193371983,3.43578718262704,3.44510457159688,3346001.771626,0.0,1.0
1990-12-13,44.88,45.38,44.75,45.38,147000,3.48470347471868,3.52352592875967,3.47460963666803,3.52352592875967,1893234.25877222,0.0,1.0
1990-12-14,44.75,44.88,43.75,44.62,86300,3.47460963666803,3.48470347471868,3.39696472858606,3.46451579861737,1111470.18049008,0.0,1.0
1990-12-17,45.38,45.38,44.5,44.62,107100,3.52352592875967,3.52352592875967,3.45519840964754,3.46451579861737,1379356.38853404,0.0,1.0
1990-12-18,45.63,45.75,45.12,45.12,141600,3.54293715578016,3.55225454475,3.50333825265836,3.50333825265836,1823686.87783773,0.0,1.0
1990-12-19,45.0,45.63,44.75,45.63,111800,3.49402086368852,3.54293715578016,3.47460963666803,3.54293715578016,1439888.36823629,0.0,1.0
1990-12-20,45.0,45.5,44.37,44.5,146600,3.49402086368852,3.5328433177295,3.44510457159688,3.45519840964754,1888082.60092522,0.0,1.0
1990-12-21,44.75,45.25,44.75,45.25,191900,3.47460963666803,3.51343209070901,3.47460963666803,3.51343209070901,2471507.85209788,0.0,1.0
1990-12-24,45.0,45.12,44.5,44.75,33900,3.49402086368852,3.50333825265836,3.45519840964754,3.47460963666803,436603.002533185,0.0,1.0
1990-12-26,44.5,44.75,44.37,44.75,41300,3.45519840964754,3.47460963666803,3.44510457159688,3.47460963666803,531908.67270267,0.0,1.0
1990-12-27,44.5,45.0,44.13,44.5,102500,3.45519840964754,3.49402086368852,3.42646979365721,3.45519840964754,1320112.32329355,0.0,1.0
1990-12-28,44.75,44.75,44.13,44.25,98200,3.47460963666803,3.47460963666803,3.42646979365721,3.43578718262704,1264732.00143831,0.0,1.0
1990-12-31,44.88,45.0,44.5,45.0,68200,3.48470347471868,3.49402086368852,3.45519840964754,3.49402086368852,878357.66291337,0.0,1.0
1991-01-02,44.37,45.12,44.37,44.88,206600,3.44510457159688,3.50333825265836,3.44510457159688,3.48470347471868,2660831.2779751,0.0,1.0
1991-01-03,44.0,44.5,43.75,44.25,91000,3.41637595560655,3.45519840964754,3.39696472858606,3.43578718262704,1172002.16019233,0.0,1.0
1991-01-04,44.0,44.62,43.88,44.13,103800,3.41637595560655,3.46451579861737,3.40705856663672,3.42646979365721,1336855.2112963,0.0,1.0
1991-01-07,43.5,43.75,42.75,43.25,121000,3.37755350156557,3.39696472858606,3.31931982050409,3.35814227454508,1558376.49871727,0.0,1.0
1991-01-08,42.63,43.5,42.63,43.25,159500,3.31000243153426,3.37755350156557,3.31000243153426,3.35814227454508,2054223.56649094,0.0,1.0
1991-01-09,42.38,43.88,42.38,42.87,139900,3.29059120451377,3.40705856663672,3.29059120451377,3.32863720947393,1801792.33198798,0.0,1.0
1991-01-10,43.12,43.38,42.25,42.5,96500,3.34804843649442,3.36823611259573,3.28049736646311,3.2999085934836,1242837.45558857,0.0,1.0
1991-01-11,43.25,43.5,42.75,42.87,96900,3.35814227454508,3.37755350156557,3.31931982050409,3.32863720947393,1247989.11343556,0.0,1.0
1991-01-14,42.75,43.0,42.12,42.12,116300,3.31931982050409,3.33873104752459,3.27040352841246,3.27040352841246,1497844.51901503,0.0,1.0
1991-01-15,43.38,43.38,42.75,42.75,62500,3.36823611259573,3.36823611259573,3.31931982050409,3.31931982050409,804946.538593631,0.0,1.0
1991-01-16,44.37,44.75,43.0,43.25,102200,3.44510457159688,3.47460963666803,3.33873104752459,3.35814227454508,1316248.5799083,0.0,1.0
1991-01-17,46.12,46.25,45.0,46.25,376300,3.58098316074032,3.59107699879098,3.49402086368852,3.59107699879098,4846422.11956453,0.0,1.0
1991-01-18,46.88,47.25,45.63,45.63,261000,3.63999329088262,3.66872190687295,3.54293715578016,3.54293715578016,3361456.745167,0.0,1.0
1991-01-21,47.5,47.62,46.62,46.62,341500,3.68813313389344,3.69745052286327,3.61980561478131,3.61980561478131,4398227.88687559,0.0,1.0
1991-01-22,47.88,48.25,47.5,47.62,318300,3.71763819896459,3.74636681495491,3.68813313389344,3.69745052286327,4099431.73174963,0.0,1.0
1991-01-23,47.75,48.12,47.25,47.88,157700,3.70754436091393,3.73627297690426,3.66872190687295,3.71763819896459,2031041.10617945,0.0,1.0
1991-01-24,48.5,49.0,47.75,48.0,213700,3.76577804197541,3.80460049601639,3.70754436091393,3.72695558793442,2752273.20475934,0.0,1.0
1991-01-25,50.0,50.25,48.63,49.0,305500,3.88224540409836,3.90165663111885,3.77587188002606,3.80460049601639,3934578.68064566,0.0,1.0
1991-01-28,49.38,50.0,49.0,49.75,153100,3.83410556108754,3.88224540409836,3.80460049601639,3.86283417707786,1971797.04093895,0.0,1.0
1991-01-29,49.12,49.38,48.75,49.25,179300,3.81391788498622,3.83410556108754,3.7851892689959,3.82401172303688,2309230.62991741,0.0,1.0
1991-01-30,52.12,52.5,49.0,49.0,376400,4.04685260923213,4.07635767430327,3.80460049601639,3.80460049601639,4847710.03402627,0.0,1.0
1991-01-31,51.63,51.75,50.75,51.75,333900,4.00880660427196,4.0181239932418,3.94047908515983,4.0181239932418,4300346.38778261,0.0,1.0
1991-02-01,51.25,51.87,51.0,51.87,173900,3.97930153920082,4.02744138221163,3.95989031218032,4.02744138221163,2239683.24898291,0.0,1.0
1991-02-04,51.75,51.87,50.62,51.0,219900,4.0181239932418,4.02744138221163,3.93038524710918,3.95989031218032,2832123.90138783,0.0,1.0
1991-02-05,52.62,52.75,51.87,52.0,317800,4.08567506327311,4.09576890132377,4.02744138221163,4.03753522026229,4092992.15944089,0.0,1.0
1991-02-06,54.0,54.12,51.63,52.12,234900,4.19282503642622,4.20214242539606,4.00880660427196,4.04685260923213,3025311.0706503,0.0,1.0
1991-02-07,52.0,54.0,51.38,53.5,377100,4.03753522026229,4.19282503642622,3.98939537725147,4.15400258238524,4856725.43525853,0.0,1.0
1991-02-08,53.0,53.0,52.0,52.0,483700,4.11518012834426,4.11518012834426,4.03753522026229,4.03753522026229,6229642.25148382,0.0,1.0
1991-02-11,54.38,54.38,52.88,52.88,269000,4.22233010149737,4.22233010149737,4.10586273937442,4.10586273937442,3464489.90210699,0.0,1.0
1991-02-12,54.38,55.12,54.0,54.38,245800,4.22233010149737,4.27978733347803,4.19282503642622,4.22233010149737,3165693.74698103,0.0,1.0
1991-02-13,54.63,55.12,53.75,54.25,152600,4.24174132851786,4.27978733347803,4.17341380940573,4.21223626344672,1965357.46863021,0.0,1.0
1991-02-14,54.25,55.38,53.62,54.63,173100,4.21223626344672,4.29997500957934,4.16331997135508,4.24174132851786,2229379.93328892,0.0,1.0
1991-02-15,55.25,55.25,54.12,54.25,132200,4.28988117152868,4.28988117152868,4.20214242539606,4.21223626344672,1702622.91843325,0.0,1.0
1991-02-19,54.75,56.13,54.12,55.0,137800,4.2510587174877,4.35820869064082,4.20214242539606,4.27046994450819,1774746.12829124,0.0,1.0
1991-02-20,54.25,54.75,53.88,54.25,122100,4.21223626344672,4.2510587174877,4.18350764745639,4.21223626344672,1572543.55779651,0.0,1.0
1991-02-21,55.5,55.62,54.25,54.38,117400,4.30929239854918,4.31860978751901,4.21223626344672,4.22233010149737,1512011.57809427,0.0,1.0
1991-02-22,55.25,56.75,54.87,55.25,101900,4.28988117152868,4.40634853365163,4.26037610645754,4.28988117152868,1312384.83652306,0.0,1.0
1991-02-25,56.62,57.0,55.75,55.75,114400,4.39625469560098,4.42575976067213,4.32870362556967,4.32870362556967,1473374.14424178,0.0,1.0
1991-02-26,55.0,56.0,55.0,56.0,111500,4.27046994450819,4.34811485259016,4.27046994450819,4.34811485259016,1436024.62485104,0.0,1.0
1991-02-27,54.87,55.62,54.87,54.87,257900,4.26037610645754,4.31860978751901,4.26037610645754,4.26037610645754,3321531.39685275,0.0,1.0
1991-02-28,55.38,55.75,54.87,55.12,177100,4.29997500957934,4.32870362556967,4.26037610645754,4.27978733347803,2280896.51175891,0.0,1.0
1991-03-01,57.25,57.25,54.75,54.87,147200,4.44517098769262,4.44517098769262,4.2510587174877,4.26037610645754,1895810.08769572,0.0,1.0
1991-03-04,57.5,57.5,56.62,57.25,212600,4.46458221471311,4.46458221471311,4.39625469560098,4.44517098769262,2738106.14568009,0.0,1.0
1991-03-05,57.63,58.25,57.12,57.5,282300,4.49408727978426,4.5424359543195,4.45431659589236,4.48394965447848,3620078.55814963,0.25,1.0
1991-03-06,58.88,58.88,57.25,57.38,158300,4.59156444618596,4.59156444618596,4.46445422119814,4.47459184650392,2029962.5779493,0.0,1.0
1991-03-07,60.12,60.38,59.0,59.0,272400,4.68826179525646,4.70853704586801,4.60092225416053,4.60092225416053,3493125.75005299,0.0,1.0
1991-03-08,59.75,60.5,59.25,59.75,268700,4.65940855400155,4.71789485384257,4.62041768744087,4.65940855400155,3445678.74096637,0.0,1.0
1991-03-11,60.0,60.0,59.0,59.5,72900,4.67890398728189,4.67890398728189,4.60092225416053,4.63991312072121,934834.314166165,0.0,1.0
1991-03-12,58.38,60.0,58.12,59.62,376000,4.55257357962528,4.67890398728189,4.53229832901373,4.64927092869577,4821642.00447844,0.0,1.0
1991-03-13,59.25,59.5,57.75,58.12,192800,4.62041768744087,4.63991312072121,4.50344508775882,4.53229832901373,2472373.87889213,0.0,1.0
1991-03-14,60.75,61.62,59.13,59.37,191200,4.73739028712292,4.8052343949385,4.6110598794663,4.62977549541543,2451856.25334116,0.0,1.0
1991-03-15,62.0,62.0,60.75,61.0,168900,4.83486745352462,4.83486745352462,4.73739028712292,4.75688572040326,2165891.84722449,0.0,1.0
1991-03-18,60.75,61.75,60.38,61.75,188500,4.73739028712292,4.81537202024428,4.70853704586801,4.81537202024428,2417232.76022389,0.0,1.0
1991-03-19,59.5,60.0,59.0,59.25,274200,4.63991312072121,4.67890398728189,4.60092225416053,4.62041768744087,3516208.07879784,0.0,1.0
1991-03-20,60.0,60.25,59.37,59.5,166600,4.67890398728189,4.69839942056223,4.62977549541543,4.63991312072121,2136397.76049497,0.0,1.0
1991-03-21,60.0,60.38,59.75,60.25,87800,4.67890398728189,4.70853704586801,4.65940855400155,4.69839942056223,1125904.70210959,0.0,1.0
1991-03-22,60.25,61.0,60.0,60.0,199800,4.69839942056223,4.75688572040326,4.67890398728189,4.67890398728189,2562138.49067764,0.0,1.0
1991-03-25,60.5,61.12,60.5,60.87,87300,4.71789485384257,4.76624352837782,4.71789485384257,4.74674809509748,1119492.94412491,0.0,1.0
1991-03-26,61.0,61.12,60.25,60.25,189400,4.75688572040326,4.76624352837782,4.69839942056223,4.69839942056223,2428773.92459632,0.0,1.0
1991-03-27,61.12,61.38,60.75,60.75,155100,4.76624352837782,4.78651877898938,4.73739028712292,4.73739028712292,1988927.32684735,0.0,1.0
1991-03-28,60.75,61.25,60.63,61.0,105700,4.73739028712292,4.7763811536836,4.72803247914835,4.75688572040326,1355445.63796109,0.0,1.0
1991-04-01,60.25,61.0,60.25,60.5,162900,4.69839942056223,4.75688572040326,4.69839942056223,4.71789485384257,2088950.75140834,0.0,1.0
1991-04-02,61.62,61.62,60.12,60.5,276000,4.8052343949385,4.8052343949385,4.68826179525646,4.71789485384257,3539290.40754268,0.0,1.0
1991-04-03,62.37,63.5,62.37,62.5,209900,4.86372069477953,4.95184005320667,4.86372069477953,4.8738583200853,2691656.00196815,0.0,1.0
1991-04-04,62.5,63.12,62.37,62.37,303000,4.8738583200853,4.92220699462055,4.86372069477953,4.86372069477953,3885525.33871534,0.0,1.0
1991-04-05,60.12,62.62,59.5,62.62,260500,4.68826179525646,4.88321612805987,4.63991312072121,4.88321612805987,3340525.91001764,0.0,1.0
1991-04-08,60.0,60.12,59.5,60.12,166200,4.67890398728189,4.68826179525646,4.63991312072121,4.68826179525646,2131268.35410722,0.0,1.0
1991-04-09,59.0,60.12,58.5,60.0,204700,4.60092225416053,4.68826179525646,4.56193138759984,4.67890398728189,2624973.71892749,0.0,1.0
1991-04-10,58.38,59.13,57.75,58.88,134800,4.55257357962528,4.6110598794663,4.50344508775882,4.59156444618596,1728609.9526694,0.0,1.0
1991-04-11,58.25,59.25,57.5,58.75,221300,4.5424359543195,4.62041768744087,4.48394965447848,4.58142682088019,2837844.08401883,0.0,1.0
1991-04-12,60.5,60.63,58.75,58.75,127200,4.71789485384257,4.72803247914835,4.58142682088019,4.58142682088019,1631151.23130228,0.0,1.0
1991-04-15,59.0,61.0,59.0,60.25,99100,4.60092225416053,4.75688572040326,4.60092225416053,4.69839942056223,1270810.43256333,0.0,1.0
1991-04-16,61.25,61.25,58.75,59.37,127200,4.7763811536836,4.7763811536836,4.58142682088019,4.62977549541543,1631151.23130228,0.0,1.0
1991-04-17,62.13,62.5,61.25,61.5,394800,4.8450050788304,4.8738583200853,4.7763811536836,4.79587658696394,5062724.10470235,0.0,1.0
1991-04-18,61.5,62.13,61.38,61.88,73200,4.79587658696394,4.8450050788304,4.78651877898938,4.82550964555006,938681.368956972,0.0,1.0
1991-04-19,60.38,61.38,60.38,61.25,43200,4.70853704586801,4.78651877898938,4.70853704586801,4.7763811536836,553975.889876246,0.0,1.0
1991-04-22,60.5,60.75,59.88,60.5,84700,4.71789485384257,4.73739028712292,4.66954617930733,4.71789485384257,1086151.80260458,0.0,1.0
1991-04-23,60.0,61.12,59.13,60.75,277800,4.67890398728189,4.76624352837782,4.6110598794663,4.73739028712292,3562372.73628753,0.0,1.0
1991-04-24,60.25,60.63,60.12,60.5,78100,4.69839942056223,4.72803247914835,4.68826179525646,4.71789485384257,1001516.59720682,0.0,1.0
1991-04-25,60.0,60.38,59.37,60.0,149500,4.67890398728189,4.70853704586801,4.62977549541543,4.67890398728189,1917115.63741895,0.0,1.0
1991-04-26,59.37,60.12,59.37,59.5,111200,4.62977549541543,4.68826179525646,4.62977549541543,4.63991312072121,1425974.97579256,0.0,1.0
1991-04-29,57.5,59.37,57.5,59.25,127200,4.48394965447848,4.62977549541543,4.48394965447848,4.62041768744087,1631151.23130228,0.0,1.0
1991-04-30,58.25,58.62,57.5,57.75,153800,4.5424359543195,4.57128919557441,4.48394965447848,4.50344508775882,1972256.75608719,0.0,1.0
1991-05-01,59.5,59.5,58.38,58.5,60200,4.63991312072121,4.63991312072121,4.55257357962528,4.56193138759984,771975.661355324,0.0,1.0
1991-05-02,60.0,60.25,59.62,59.75,247100,4.67890398728189,4.69839942056223,4.64927092869577,4.65940855400155,3168690.79602825,0.0,1.0
1991-05-03,60.0,61.38,59.62,60.75,134200,4.67890398728189,4.78651877898938,4.64927092869577,4.73739028712292,1720915.84308778,0.0,1.0
1991-05-06,60.63,60.75,60.0,60.0,122300,4.72803247914835,4.73739028712292,4.67890398728189,4.67890398728189,1568316.00305243,0.0,1.0
1991-05-07,59.37,60.87,59.37,60.38,132200,4.62977549541543,4.74674809509748,4.62977549541543,4.70853704586801,1695268.81114907,0.0,1.0
1991-05-08,59.62,60.25,59.37,59.5,78600,4.64927092869577,4.69839942056223,4.62977549541543,4.63991312072121,1007928.3551915,0.0,1.0
1991-05-09,60.0,60.25,59.62,59.62,95300,4.67890398728189,4.69839942056223,4.64927092869577,4.64927092869577,1222081.07187977,0.0,1.0
1991-05-10,58.88,60.12,58.75,60.0,100700,4.59156444618596,4.68826179525646,4.58142682088019,4.67890398728189,1291328.05811431,0.0,1.0
1991-05-13,59.0,59.25,58.38,59.25,76900,4.60092225416053,4.62041768744087,4.55257357962528,4.62041768744087,986128.378043594,0.0,1.0
1991-05-14,57.87,59.25,57.12,59.25,168200,4.51280289573338,4.62041768744087,4.45431659589236,4.62041768744087,2156915.38604594,0.0,1.0
1991-05-15,57.25,57.87,57.12,57.63,148200,4.46445422119814,4.51280289573338,4.45431659589236,4.49408727978426,1900445.06665879,0.0,1.0
1991-05-16,58.75,59.0,57.75,57.87,134800,4.58142682088019,4.60092225416053,4.50344508775882,4.51280289573338,1728609.95266939,0.0,1.0
1991-05-17,59.13,59.5,58.38,58.5,119200,4.6110598794663,4.63991312072121,4.55257357962528,4.56193138759984,1528563.10354742,0.0,1.0
1991-05-20,59.13,59.75,59.0,59.37,43100,4.6110598794663,4.65940855400155,4.60092225416053,4.62977549541543,552693.53827931,0.0,1.0
1991-05-21,59.62,59.88,59.25,59.25,68100,4.64927092869577,4.66954617930733,4.62041768744087,4.62041768744087,873281.437513249,0.0,1.0
1991-05-22,60.38,60.38,59.5,59.75,225000,4.70853704586801,4.70853704586801,4.63991312072121,4.65940855400155,2885291.09310545,0.0,1.0
1991-05-23,59.88,61.38,59.62,60.5,128700,4.66954617930733,4.78651877898938,4.64927092869577,4.71789485384257,1650386.50525631,0.0,1.0
1991-05-24,60.38,60.38,60.0,60.25,75500,4.70853704586801,4.70853704586801,4.67890398728189,4.69839942056223,968175.455686494,0.0,1.0
1991-05-28,60.5,60.63,59.88,60.63,97000,4.71789485384257,4.72803247914835,4.66954617930733,4.72803247914835,1243881.04902768,0.0,1.0
1991-05-29,60.75,61.0,60.12,60.25,98200,4.73739028712292,4.75688572040326,4.68826179525646,4.69839942056223,1259269.26819091,0.0,1.0
1991-05-30,62.13,62.25,60.12,60.12,240600,4.8450050788304,4.85436288680496,4.68826179525646,4.68826179525646,3085337.94222742,0.0,1.0
1991-05-31,62.25,62.25,60.75,61.62,225400,4.85436288680496,4.85436288680496,4.73739028712292,4.8052343949385,2890420.49949319,0.0,1.0
1991-06-03,61.88,63.0,61.5,62.5,122900,4.82550964555006,4.91284918664599,4.79587658696394,4.8738583200853,1576010.11263404,0.0,1.0
1991-06-04,61.25,61.75,61.12,61.38,146700,4.79587658696394,4.83502659991875,4.78569758359569,4.80605559033219,1873562.59842546,0.25,1.0
1991-06-05,60.0,61.25,59.88,61.25,84600,4.69800155457692,4.79587658696394,4.68860555146777,4.79587658696394,1080459.41258892,0.0,1.0
1991-06-06,60.0,60.5,59.75,60.0,96200,4.69800155457692,4.73715156753173,4.67842654809952,4.69800155457692,1228607.51171458,0.0,1.0
1991-06-07,60.12,60.12,59.13,60.0,94300,4.70739755768607,4.70739755768607,4.62988053203555,4.69800155457692,1204341.87478883,0.0,1.0
1991-06-10,59.37,60.25,59.25,60.12,70500,4.64867253825386,4.71757656105432,4.63927653514471,4.70739755768607,900382.843824098,0.0,1.0
1991-06-11,59.25,59.25,58.75,59.25,142100,4.63927653514471,4.63927653514471,4.6001265221899,4.63927653514471,1814814.21428942,0.0,1.0
1991-06-12,58.0,59.0,57.63,59.0,110400,4.54140150275769,4.6197015286673,4.51243049317113,4.6197015286673,1409961.21926497,0.0,1.0
1991-06-13,57.75,58.25,56.75,58.25,167200,4.52182649628029,4.56097650923509,4.44352647037067,4.56097650923509,2135376.04946651,0.0,1.0
1991-06-14,59.75,59.75,58.0,58.0,124800,4.67842654809952,4.67842654809952,4.54140150275769,4.54140150275769,1593869.20438649,0.0,1.0
1991-06-17,59.75,60.25,59.62,59.62,65800,4.67842654809952,4.71757656105432,4.66824754473127,4.66824754473127,840357.320902491,0.0,1.0
1991-06-18,59.5,59.75,58.62,59.62,163900,4.65885154162211,4.67842654809952,4.58994751882165,4.66824754473127,2093230.46954283,0.0,1.0
1991-06-19,59.37,59.75,59.37,59.37,92300,4.64867253825386,4.67842654809952,4.64867253825386,4.64867253825386,1178799.09907751,0.0,1.0
1991-06-20,60.87,61.0,59.5,59.5,160300,4.76612257711828,4.77630158048654,4.65885154162211,4.65885154162211,2047253.47326245,0.0,1.0
1991-06-21,63.0,63.25,61.38,61.5,243300,4.93290163230577,4.95247663878317,4.80605559033219,4.81545159344134,3107278.66528231,0.0,1.0
1991-06-24,62.13,63.0,62.0,63.0,132700,4.8647806097644,4.93290163230577,4.85460160639615,4.93290163230577,1694763.16844621,0.0,1.0
1991-06-25,60.63,61.5,60.25,61.5,174500,4.74733057089998,4.81545159344134,4.71757656105432,4.81545159344134,2228607.18081284,0.0,1.0
1991-06-26,60.87,60.87,59.75,60.25,154200,4.76612257711828,4.76612257711828,4.67842654809952,4.71757656105432,1969348.00734292,0.0,1.0
1991-06-27,62.5,62.5,60.63,60.63,157100,4.89375161935096,4.89375161935096,4.74733057089998,4.74733057089998,2006385.03212434,0.0,1.0
1991-06-28,62.13,62.88,61.0,62.0,161100,4.8647806097644,4.92350562919661,4.77630158048654,4.85460160639615,2057470.58354698,0.0,1.0
1991-07-01,65.13,65.25,62.5,62.62,392800,5.09968068749325,5.1090766906024,4.89375161935096,4.90314762246011,5016601.14970362,0.0,1.0
1991-07-02,65.5,65.62,64.62,65.13,187700,5.1286516970798,5.13804770018896,5.05974767427934,5.09968068749325,2397189.50050756,0.0,1.0
1991-07-03,65.75,66.12,65.13,65.25,190500,5.14822670355721,5.17719771314377,5.09968068749325,5.1090766906024,2432949.38650341,0.0,1.0
1991-07-05,65.37,65.75,65.0,65.62,68300,5.11847269371155,5.14822670355721,5.089501684125,5.13804770018896,872285.790541645,0.0,1.0
1991-07-08,67.75,67.75,65.0,65.25,256200,5.30482675537644,5.30482675537644,5.089501684125,5.1090766906024,3272029.56862034,0.0,1.0
1991-07-09,66.87,67.5,66.25,67.38,288500,5.23592273257598,5.28525174889903,5.18737671651202,5.27585574578988,3684545.39635819,0.0,1.0
1991-07-10,66.12,67.25,65.75,66.63,195700,5.17719771314377,5.26567674242163,5.14822670355721,5.21713072635767,2499360.60335285,0.0,1.0
1991-07-11,65.88,66.87,65.62,66.38,121900,5.15840570692546,5.23592273257598,5.13804770018896,5.19755571988027,1556832.17960507,0.0,1.0
1991-07-12,67.38,67.88,65.88,66.12,128000,5.27585574578988,5.31500575874469,5.15840570692546,5.17719771314377,1634737.6455246,0.0,1.0
1991-07-15,68.25,68.25,67.12,67.75,91600,5.34397676833125,5.34397676833125,5.25549773905338,5.30482675537644,1169859.12757854,0.0,1.0
1991-07-16,65.75,68.0,65.75,68.0,343300,5.14822670355721,5.32440176185384,5.14822670355721,5.32440176185384,4384417.45084841,0.0,1.0
1991-07-17,66.12,66.25,65.75,65.75,81900,5.17719771314377,5.18737671651202,5.14822670355721,5.14822670355721,1045976.66537863,0.0,1.0
1991-07-18,66.38,66.63,66.0,66.0,56900,5.19755571988027,5.21713072635767,5.16780171003461,5.16780171003461,726691.968987108,0.0,1.0
1991-07-19,66.0,66.12,65.5,66.12,109000,5.16780171003461,5.17719771314377,5.1286516970798,5.17719771314377,1392081.27626705,0.0,1.0
1991-07-22,66.38,66.38,65.62,65.75,74000,5.19755571988027,5.19755571988027,5.13804770018896,5.14822670355721,945082.70131891,0.0,1.0
1991-07-23,65.0,67.0,64.88,66.5,116800,5.089501684125,5.24610173594423,5.08010568101584,5.20695172298942,1491698.1015412,0.0,1.0
1991-07-24,65.13,65.25,64.62,65.13,90100,5.09968068749325,5.1090766906024,5.05974767427934,5.09968068749325,1150702.04579505,0.0,1.0
1991-07-25,65.25,65.25,64.62,65.25,105000,5.1090766906024,5.1090766906024,5.05974767427934,5.1090766906024,1340995.7248444,0.0,1.0
1991-07-26,65.25,65.75,64.25,65.75,134700,5.1090766906024,5.14822670355721,5.03077666469278,5.14822670355721,1720305.94415753,0.0,1.0
1991-07-29,65.25,65.37,64.75,65.13,198700,5.1090766906024,5.11847269371155,5.06992667764759,5.09968068749325,2537674.76691983,0.0,1.0
1991-07-30,65.88,66.63,65.5,65.5,121700,5.15840570692546,5.21713072635767,5.1286516970798,5.1286516970798,1554277.90203394,0.0,1.0
1991-07-31,65.5,65.88,64.75,65.88,183100,5.1286516970798,5.15840570692546,5.06992667764759,5.15840570692546,2338441.11637152,0.0,1.0
1991-08-01,65.25,65.5,65.0,65.5,158900,5.1090766906024,5.1286516970798,5.089501684125,5.1286516970798,2029373.53026453,0.0,1.0
1991-08-02,65.0,65.25,64.5,65.25,151400,5.089501684125,5.1090766906024,5.05035167117019,5.1090766906024,1933588.12134707,0.0,1.0
1991-08-05,64.12,64.88,64.12,64.75,118700,5.02059766132454,5.08010568101584,5.02059766132454,5.06992667764759,1515963.73846695,0.0,1.0
1991-08-06,65.62,65.88,64.25,64.38,201900,5.13804770018896,5.15840570692546,5.03077666469278,5.04095566806103,2578543.20805795,0.0,1.0
1991-08-07,66.0,66.12,65.5,65.75,111300,5.16780171003461,5.17719771314377,5.1286516970798,5.14822670355721,1421455.46833507,0.0,1.0
1991-08-08,66.0,66.5,65.5,65.62,76800,5.16780171003461,5.20695172298942,5.1286516970798,5.13804770018896,980842.587314762,0.0,1.0
1991-08-09,67.62,67.62,66.0,66.0,102600,5.29464775200819,5.29464775200819,5.16780171003461,5.16780171003461,1310344.39399081,0.0,1.0
1991-08-12,67.25,67.62,67.12,67.62,33300,5.26567674242163,5.29464775200819,5.25549773905338,5.29464775200819,425287.21559351,0.0,1.0
1991-08-13,67.5,67.88,67.0,67.25,151600,5.28525174889903,5.31500575874469,5.24610173594423,5.26567674242163,1936142.3989182,0.0,1.0
1991-08-14,67.0,67.75,66.75,67.75,87400,5.24610173594423,5.30482675537644,5.22652672946682,5.30482675537644,1116219.29858477,0.0,1.0
1991-08-15,66.0,66.87,65.88,66.5,96800,5.16780171003461,5.23592273257598,5.15840570692546,5.20695172298942,1236270.34442798,0.0,1.0
1991-08-16,65.5,66.25,64.75,66.0,125700,5.1286516970798,5.18737671651202,5.06992667764759,5.16780171003461,1605363.45345658,0.0,1.0
1991-08-19,63.87,65.0,62.75,64.25,166300,5.00102265484713,5.089501684125,4.91332662582836,5.03077666469278,2123881.80039642,0.0,1.0
1991-08-20,64.12,64.5,63.63,64.12,155600,5.02059766132454,5.05035167117019,4.98223064862882,5.02059766132454,1987227.95034084,0.0,1.0
1991-08-21,66.25,66.38,65.5,66.0,191900,5.18737671651202,5.19755571988027,5.1286516970798,5.16780171003461,2450829.32950134,0.0,1.0
1991-08-22,67.12,67.25,66.25,66.38,108900,5.25549773905338,5.26567674242163,5.18737671651202,5.19755571988027,1390804.13748148,0.0,1.0
1991-08-23,69.63,69.75,66.75,67.12,202500,5.45203080408652,5.46142680719567,5.22652672946682,5.25549773905338,2586206.04077134,0.0,1.0
1991-08-26,68.62,69.63,68.62,69.25,78400,5.3729477779178,5.45203080408652,5.3729477779178,5.42227679424086,1001276.80788382,0.0,1.0
1991-08-27,68.62,68.75,68.37,68.5,35400,5.3729477779178,5.38312678128605,5.3533727714404,5.36355177480865,452107.130090398,0.0,1.0
1991-08-28,69.75,69.87,68.5,68.62,137100,5.46142680719567,5.47082281030482,5.36355177480865,5.3729477779178,1750957.27501112,0.0,1.0
1991-08-29,70.75,71.5,70.0,70.0,266900,5.53972683310528,5.5984518525375,5.48100181367307,5.48100181367307,3408683.41867591,0.0,1.0
1991-08-30,70.62,71.13,70.12,70.75,50300,5.52954782973703,5.56948084295094,5.49039781678223,5.53972683310528,642400.809139747,0.0,1.0
1991-09-03,69.38,70.88,69.25,70.12,60700,5.45203080408652,5.5699040558324,5.44181512226854,5.51018160828115,772439.876319739,0.25,1.0
1991-09-04,69.5,70.0,69.0,69.38,112400,5.46146066422619,5.50075174814148,5.42216958031089,5.45203080408652,1430349.95219668,0.0,1.0
1991-09-05,69.0,69.87,68.75,69.5,138600,5.42216958031089,5.49053606632351,5.40252403835324,5.46146066422619,1763758.92681904,0.0,1.0
1991-09-06,68.62,69.25,68.25,69.0,64200,5.39230835653527,5.44181512226854,5.36323295443795,5.42216958031089,816979.243158604,0.0,1.0
1991-09-09,68.25,68.5,68.0,68.5,47600,5.36323295443795,5.38287849639559,5.3435874124803,5.38287849639559,605735.38900856,0.0,1.0
1991-09-10,67.12,68.25,66.87,68.0,176800,5.27443510478938,5.36323295443795,5.25478956283173,5.3435874124803,2249874.30203179,0.0,1.0
1991-09-11,67.75,67.75,66.63,67.12,112700,5.32394187052265,5.32394187052265,5.23592984255239,5.27443510478938,1434167.61221144,0.0,1.0
1991-09-12,68.25,68.88,67.88,68.0,69200,5.36323295443795,5.41273972017122,5.33415755234063,5.3435874124803,880606.910071268,0.0,1.0
1991-09-13,67.75,68.88,67.75,68.5,72900,5.32394187052265,5.41273972017122,5.32394187052265,5.38287849639559,927691.38358664,0.0,1.0
1991-09-16,68.0,68.37,67.75,67.75,95300,5.3435874124803,5.37266281457762,5.32394187052265,5.32394187052265,1212743.33135537,0.0,1.0
1991-09-17,68.13,68.5,67.75,68.0,96500,5.35380309429828,5.38287849639559,5.32394187052265,5.3435874124803,1228013.97141441,0.0,1.0
1991-09-18,68.0,68.25,67.75,67.88,75800,5.3435874124803,5.36323295443795,5.32394187052265,5.33415755234063,964595.430395985,0.0,1.0
1991-09-19,68.25,68.75,67.62,67.75,103200,5.36323295443795,5.40252403835324,5.31372618870467,5.32394187052265,1313275.04507738,0.0,1.0
1991-09-20,69.0,69.0,68.0,68.25,227700,5.42216958031089,5.42216958031089,5.3435874124803,5.36323295443795,2897603.95120271,0.0,1.0
1991-09-23,69.0,69.0,68.5,68.75,64900,5.42216958031089,5.42216958031089,5.38287849639559,5.40252403835324,825887.116526378,0.0,1.0
1991-09-24,70.75,70.75,69.0,69.0,112200,5.55968837401443,5.55968837401443,5.42216958031089,5.42216958031089,1427804.84552018,0.0,1.0
1991-09-25,69.75,70.62,69.25,70.5,73600,5.48110620618383,5.54947269219645,5.44181512226854,5.54004283205678,936599.256954414,0.0,1.0
1991-09-26,69.25,69.87,68.5,68.62,69000,5.44181512226854,5.49053606632351,5.38287849639559,5.39230835653527,878061.803394762,0.0,1.0
1991-09-27,69.38,70.0,69.0,69.25,64700,5.45203080408652,5.50075174814148,5.42216958031089,5.44181512226854,823342.00984987,0.0,1.0
1991-09-30,70.0,70.0,69.0,69.25,95900,5.50075174814148,5.50075174814148,5.42216958031089,5.44181512226854,1220378.65138489,0.0,1.0
1991-10-01,69.63,70.0,69.25,70.0,110000,5.47167634604416,5.50075174814148,5.44181512226854,5.50075174814148,1399808.67207861,0.0,1.0
1991-10-02,69.25,69.75,69.0,69.63,49800,5.44181512226854,5.48110620618383,5.42216958031089,5.47167634604416,633731.562450132,0.0,1.0
1991-10-03,69.38,69.63,68.5,68.75,93600,5.45203080408652,5.47167634604416,5.38287849639559,5.40252403835324,1191109.92460507,0.0,1.0
1991-10-04,69.0,69.63,69.0,69.38,100500,5.42216958031089,5.47167634604416,5.42216958031089,5.45203080408652,1278916.10494454,0.0,1.0
1991-10-07,68.75,69.25,68.75,69.0,119400,5.40252403835324,5.44181512226854,5.40252403835324,5.42216958031089,1519428.68587441,0.0,1.0
1991-10-08,68.75,68.88,68.25,68.88,77500,5.40252403835324,5.41273972017122,5.36323295443795,5.41273972017122,986228.837146291,0.0,1.0
1991-10-09,67.62,69.0,67.5,68.37,134300,5.31372618870467,5.42216958031089,5.304296328565,5.37266281457762,1709039.13327415,0.0,1.0
1991-10-10,68.5,68.5,67.12,67.62,97000,5.38287849639559,5.38287849639559,5.27443510478938,5.31372618870467,1234376.73810568,0.0,1.0
1991-10-11,68.13,68.5,67.5,68.5,77000,5.35380309429828,5.38287849639559,5.304296328565,5.38287849639559,979866.070455023,0.0,1.0
1991-10-14,69.0,69.0,68.13,68.13,85000,5.42216958031089,5.42216958031089,5.35380309429828,5.35380309429828,1081670.33751529,0.0,1.0
1991-10-15,73.38,74.0,69.5,69.5,406500,5.76635947540889,5.81508041946385,5.46146066422619,5.46146066422619,5172929.31999957,0.0,1.0
1991-10-16,75.0,75.38,72.75,73.38,225600,5.89366258729445,5.92352381107007,5.71685270967561,5.76635947540889,2870880.33109939,0.0,1.0
1991-10-17,74.75,75.12,74.25,74.5,158400,5.8740170453368,5.90309244743412,5.8347259614215,5.85437150337915,2015724.48779319,0.0,1.0
1991-10-18,76.12,76.38,74.62,74.88,210300,5.98167461526471,6.00210597890066,5.86380136351882,5.88423272715478,2676179.67034664,0.0,1.0
1991-10-21,76.38,76.5,76.0,76.0,127900,6.00210597890066,6.01153583904034,5.97224475512504,5.97224475512504,1627595.71962594,0.0,1.0
1991-10-22,75.5,77.25,75.25,76.38,129100,5.93295367120974,6.07047246491328,5.9133081292521,6.00210597890066,1642866.35968498,0.0,1.0
1991-10-23,77.25,77.25,75.5,75.5,85400,6.07047246491328,6.07047246491328,5.93295367120974,5.93295367120974,1086760.5508683,0.0,1.0
1991-10-24,76.25,77.0,75.63,77.0,164600,5.99189029708269,6.05082692295563,5.94316935302772,6.05082692295563,2094622.79476489,0.0,1.0
1991-10-25,75.63,76.38,75.63,76.25,203900,5.94316935302772,6.00210597890066,5.94316935302772,5.99189029708269,2594736.25669843,0.0,1.0
1991-10-28,77.25,77.25,75.75,76.25,160000,6.07047246491328,6.07047246491328,5.95259921316739,5.99189029708269,2036085.34120524,0.0,1.0
1991-10-29,79.0,80.25,77.62,77.62,181000,6.20799125861682,6.30621896840506,6.0995478670106,6.0995478670106,2303321.54223843,0.0,1.0
1991-10-30,78.63,78.87,78.25,78.63,126200,6.1789158565195,6.19777557679884,6.14905463274387,6.1789158565195,1605962.31287564,0.0,1.0
1991-10-31,78.63,79.88,77.5,78.63,168700,6.1789158565195,6.27714356630774,6.09011800687093,6.1789158565195,2146797.48163328,0.0,1.0
1991-11-01,77.0,78.63,76.88,78.63,214900,6.05082692295563,6.1789158565195,6.04139706281596,6.1789158565195,2734717.1239063,0.0,1.0
1991-11-04,76.75,77.25,76.75,77.25,67900,6.03118138099798,6.07047246491328,6.03118138099798,6.07047246491328,864063.716673976,0.0,1.0
1991-11-05,76.0,77.37,76.0,77.37,116500,5.97224475512504,6.07990232505295,5.97224475512504,6.07990232505295,1482524.63906507,0.0,1.0
1991-11-06,76.38,76.5,75.87,75.87,227200,6.00210597890066,6.01153583904034,5.96202907330706,5.96202907330706,2891241.18451145,0.0,1.0
1991-11-07,76.0,76.5,75.5,76.5,169800,5.97224475512504,6.01153583904034,5.93295367120974,6.01153583904034,2160795.56835407,0.0,1.0
1991-11-08,75.5,76.12,75.25,76.0,63400,5.93295367120974,5.98167461526471,5.9133081292521,5.97224475512504,806798.816452579,0.0,1.0
1991-11-11,75.63,75.87,75.38,75.38,107100,5.94316935302772,5.96202907330706,5.92352381107007,5.92352381107007,1362904.62526926,0.0,1.0
1991-11-12,77.0,77.5,75.63,75.87,177100,6.05082692295563,6.09011800687093,5.94316935302772,5.96202907330706,2253691.96204656,0.0,1.0
1991-11-13,77.0,77.0,76.12,76.88,114300,6.05082692295563,6.05082692295563,5.98167461526471,6.04139706281596,1454528.4656235,0.0,1.0
1991-11-14,76.75,77.0,76.5,76.88,140900,6.03118138099798,6.05082692295563,6.01153583904034,6.04139706281596,1793027.65359887,0.0,1.0
1991-11-15,74.5,76.75,73.75,76.75,140200,5.85437150337915,6.03118138099798,5.79543487750621,6.03118138099798,1784119.7802311,0.0,1.0
1991-11-18,73.88,74.75,73.62,73.88,264400,5.80565055932418,5.8740170453368,5.78521919568823,5.80565055932418,3364631.02634167,0.0,1.0
1991-11-19,72.25,73.25,71.5,73.0,354200,5.67756162576032,5.75614379359091,5.61862499988737,5.73649825163326,4507383.92409311,0.0,1.0
1991-11-20,73.5,74.0,72.25,72.5,110200,5.77578933554856,5.81508041946385,5.67756162576032,5.69720716771797,1402353.77875511,0.0,1.0
1991-11-21,75.87,75.87,73.0,73.38,195100,5.96202907330706,5.96202907330706,5.73649825163326,5.76635947540889,2482751.56293215,0.0,1.0
1991-11-22,75.0,75.87,74.88,75.87,111000,5.89366258729445,5.96202907330706,5.88423272715478,5.96202907330706,1412534.20546114,0.0,1.0
1991-11-25,74.5,74.88,74.0,74.88,191600,5.85437150337915,5.88423272715478,5.81508041946385,5.88423272715478,2438212.19609328,0.0,1.0
1991-11-26,75.87,76.25,74.5,74.75,176500,5.96202907330706,5.99189029708269,5.85437150337915,5.8740170453368,2246056.64201704,0.0,1.0
1991-11-27,75.87,76.88,75.63,76.0,165300,5.96202907330706,6.04139706281596,5.94316935302772,5.97224475512504,2103530.66813267,0.0,1.0
1991-11-29,75.87,76.25,75.63,75.75,65800,5.96202907330706,5.99189029708269,5.94316935302772,5.95259921316739,837340.096570657,0.0,1.0
1991-12-02,76.5,76.5,74.88,75.38,246300,6.01153583904034,6.01153583904034,5.88423272715478,5.92352381107007,3134298.87211782,0.0,1.0
1991-12-03,77.62,77.62,76.12,76.5,128500,6.0995478670106,6.0995478670106,5.98167461526471,6.01153583904034,1635231.03965546,0.0,1.0
1991-12-04,77.75,78.0,76.75,77.62,190500,6.10976354882858,6.12940909078622,6.03118138099798,6.0995478670106,2424214.10937249,0.0,1.0
1991-12-05,77.75,78.12,77.0,77.37,224500,6.10976354882858,6.1388389509259,6.05082692295563,6.07990232505295,2856882.24437861,0.0,1.0
1991-12-06,78.38,78.75,76.88,77.5,203200,6.15927031456185,6.18834571665917,6.04139706281596,6.09011800687093,2585828.38333066,0.0,1.0
1991-12-09,78.25,79.12,78.0,78.75,171200,6.14905463274387,6.21742111875649,6.12940909078622,6.18834571665917,2178611.31508961,0.0,1.0
1991-12-10,77.25,78.75,77.25,77.62,144300,6.09404711526246,6.2123781272093,6.09404711526246,6.12323543154268,1829190.81345499,0.3,1.0
1991-12-11,79.0,79.0,76.75,77.25,242300,6.23209996253378,6.23209996253378,6.05460344461351,6.09404711526246,3071468.70478271,0.0,1.0
1991-12-12,79.5,80.13,79.12,79.12,311200,6.27154363318272,6.3212426582004,6.24156644348952,6.24156644348952,3944866.12021618,0.0,1.0
1991-12-13,82.62,82.75,79.25,79.25,326100,6.51767213803216,6.52792749240088,6.25182179785825,6.25182179785825,4133743.06491804,0.0,1.0
1991-12-16,81.63,82.0,81.25,82.0,284000,6.43957367014724,6.46876198642746,6.40959648045404,6.46876198642746,3600070.62384767,0.0,1.0
1991-12-17,80.75,82.12,80.75,81.87,234500,6.37015280980509,6.47822846738321,6.37015280980509,6.45850663205874,2972593.52567704,0.0,1.0
1991-12-18,82.38,82.5,80.62,81.0,111600,6.49873917612066,6.50820565707641,6.35989745543637,6.38987464512957,1414675.63951197,0.0,1.0
1991-12-19,81.0,82.38,80.37,82.38,228000,6.38987464512957,6.49873917612066,6.34017562011189,6.49873917612066,2890197.54308897,0.0,1.0
1991-12-20,81.87,82.5,80.75,82.5,296400,6.45850663205874,6.50820565707641,6.37015280980509,6.50820565707641,3757256.80601566,0.0,1.0
1991-12-23,85.25,85.5,82.0,82.0,137600,6.72514584564562,6.7448676809701,6.46876198642746,6.46876198642746,1744259.56986422,0.0,1.0
1991-12-24,76.75,86.25,76.5,85.25,436000,6.05460344461351,6.80403318694352,6.03488160928904,6.72514584564562,5526868.98590698,0.0,1.0
1991-12-26,79.25,80.75,78.5,78.75,573400,6.25182179785825,6.37015280980509,6.19265629188483,6.2123781272093,7268593.2947685,0.0,1.0
1991-12-27,80.75,80.88,79.38,79.5,231000,6.37015280980509,6.38040816417382,6.26207715222698,6.27154363318272,2928226.45812962,0.0,1.0
1991-12-30,79.62,80.37,79.0,80.25,332900,6.28101011413847,6.34017562011189,6.23209996253378,6.33070913915614,4219941.93901017,0.0,1.0
1991-12-31,76.75,80.0,75.63,79.25,546800,6.05460344461351,6.31098730383167,5.96624962235987,6.25182179785825,6931403.58140812,0.0,1.0
1992-01-02,78.87,78.87,75.12,75.25,398800,6.22184460816505,6.22184460816505,5.92601707829794,5.93627243266667,5055310.43940299,0.0,1.0
1992-01-03,79.38,80.62,79.0,79.0,364600,6.26207715222698,6.35989745543637,6.23209996253378,6.23209996253378,4621780.80793964,0.0,1.0
1992-01-06,77.37,79.12,77.25,78.0,310000,6.1035135962182,6.24156644348952,6.09404711526246,6.15321262123588,3929654.55419992,0.0,1.0
1992-01-07,76.38,77.25,75.0,75.0,473900,6.02541512833329,6.09404711526246,5.91655059734219,5.91655059734219,6007300.94592046,0.0,1.0
1992-01-08,77.88,78.0,76.0,76.0,346800,6.14374614028013,6.15321262123588,5.99543793864009,5.99543793864009,4396142.57869849,0.0,1.0
1992-01-09,78.75,79.25,78.0,78.0,575800,6.2123781272093,6.25182179785825,6.15321262123588,6.15321262123588,7299016.42680101,0.0,1.0
1992-01-10,79.0,79.25,78.12,78.38,203400,6.23209996253378,6.25182179785825,6.16267910219163,6.18318981092908,2578360.43975569,0.0,1.0
1992-01-13,68.37,78.38,66.75,78.25,1756900,5.39352752453714,6.18318981092908,5.26573003163455,6.17293445656035,22271000.2783027,0.0,1.0
1992-01-14,68.37,70.0,64.0,68.62,3430000,5.39352752453714,5.52211389085271,5.04878984306534,5.41324935986162,43479726.1964701,0.0,1.0
1992-01-15,69.75,72.12,69.5,70.0,1427600,5.50239205552824,5.68935505440425,5.48267022020376,5.52211389085271,18096693.0373413,0.0,1.0
1992-01-16,70.38,72.25,69.0,69.5,730500,5.55209108054591,5.69961040877298,5.44322654955482,5.48267022020376,9260040.81239691,0.0,1.0
1992-01-17,70.0,70.25,69.38,69.75,461200,5.52211389085271,5.54183572617719,5.47320373924802,5.50239205552824,5846311.8722484,0.0,1.0
1992-01-20,65.25,70.0,64.5,70.0,963700,5.14739901968771,5.52211389085271,5.08823351371429,5.52211389085271,12216155.1415563,0.0,1.0
1992-01-21,64.75,66.75,64.0,65.75,815800,5.10795534903876,5.26573003163455,5.04878984306534,5.18684269033665,10341329.6300526,0.0,1.0
1992-01-22,63.0,65.0,62.88,64.62,838200,4.96990250176744,5.12767718436323,4.96043602081169,5.09769999467003,10625278.862356,0.0,1.0
1992-01-23,61.25,62.5,60.25,62.25,1667400,4.83184965449612,4.93045883111849,4.75296231319823,4.91073699579402,21136470.9795902,0.0,1.0
1992-01-24,60.38,61.5,60.12,60.25,875300,4.76321766756695,4.8515714898206,4.7427069588295,4.75296231319823,11095569.7783587,0.0,1.0
1992-01-27,61.12,61.75,60.5,60.5,890800,4.8215943001274,4.87129332514507,4.7726841485227,4.7726841485227,11292052.5060687,0.0,1.0
1992-01-28,60.63,61.62,60.25,61.38,568300,4.78293950289143,4.86103797077634,4.75296231319823,4.84210500886485,7203944.1391994,0.0,1.0
1992-01-29,63.0,64.5,60.5,60.5,987600,4.96990250176744,5.08823351371429,4.7726841485227,4.7726841485227,12519118.8313801,0.0,1.0
1992-01-30,64.12,64.38,63.5,63.5,601500,5.05825632402108,5.07876703275854,5.00934617241639,5.00934617241639,7624797.46564921,0.0,1.0
1992-01-31,63.0,65.0,62.37,64.25,411400,4.96990250176744,5.12767718436323,4.92020347674977,5.06851167838981,5215031.8825737,0.0,1.0
1992-02-03,63.87,64.12,62.5,63.0,308900,5.03853448869661,5.05825632402108,4.93045883111849,4.96990250176744,3915710.61868502,0.0,1.0
1992-02-04,65.25,65.5,63.75,63.75,462300,5.14739901968771,5.16712085501218,5.02906800774086,5.02906800774086,5860255.8077633,0.0,1.0
1992-02-05,65.0,65.75,64.75,64.88,415500,5.12767718436323,5.18684269033665,5.10795534903876,5.11821070340748,5267004.73312925,0.0,1.0
1992-02-06,63.75,65.13,62.5,65.13,300700,5.02906800774086,5.13793253873196,4.93045883111849,5.13793253873196,3811764.91757392,0.0,1.0
1992-02-07,63.25,65.0,62.75,63.63,391100,4.98962433709191,5.12767718436323,4.95018066644297,5.01960152678512,4957702.89079868,0.0,1.0
1992-02-10,60.75,64.0,60.75,63.5,697800,4.79240598384717,5.04878984306534,4.79240598384717,5.00934617241639,8845525.63845389,0.0,1.0
1992-02-11,29.75,30.13,28.75,30.0,1277700,4.69379680722481,4.75375118661121,4.53602212462901,4.73324047787375,8098257.45790521,0.0,2.0
1992-02-12,31.0,31.0,29.75,29.75,1927300,4.89101516046954,4.89101516046954,4.69379680722481,4.69379680722481,12215521.3263057,0.0,1.0
1992-02-13,30.75,31.5,30.25,31.25,939400,4.8515714898206,4.96990250176744,4.7726841485227,4.93045883111849,5954060.46486355,0.0,1.0
1992-02-14,30.63,31.13,30.63,30.75,633300,4.8326385279091,4.911525869207,4.8326385279091,4.8515714898206,4013951.98254002,0.0,1.0
1992-02-18,29.5,30.88,29.5,30.5,973800,4.65435313657586,4.87208219855805,4.65435313657586,4.81212781917165,6172092.91109658,0.0,1.0
1992-02-19,29.63,29.75,29.13,29.5,669700,4.67486384531331,4.69379680722481,4.59597650401541,4.65435313657586,4244660.73378659,0.0,1.0
1992-02-20,33.0,33.0,30.0,30.25,1560900,5.20656452566113,5.20656452566113,4.73324047787375,4.7726841485227,9893222.24782364,0.0,1.0
1992-02-21,33.0,34.38,32.5,33.25,1572400,5.20656452566113,5.42429358764332,5.12767718436323,5.24600819631008,9966111.00165154,0.0,1.0
1992-02-24,33.88,34.25,33.25,33.25,992500,5.34540624634543,5.40378287890587,5.24600819631008,5.24600819631008,6290616.36297325,0.0,1.0
1992-02-25,33.63,34.25,33.5,33.75,950600,5.30596257569648,5.40378287890587,5.28545186695902,5.32489553760797,6025047.77293942,0.0,1.0
1992-02-26,34.75,34.75,33.75,33.88,738400,5.48267022020376,5.48267022020376,5.32489553760797,5.34540624634543,4680091.81100197,0.0,1.0
1992-02-27,34.5,34.88,34.25,34.88,329100,5.44322654955482,5.50318092894122,5.40378287890587,5.50318092894122,2085885.98997934,0.0,1.0
1992-02-28,34.25,34.63,34.13,34.5,368800,5.40378287890587,5.46373725829227,5.38484991699437,5.44322654955482,2337510.64449827,0.0,1.0
1992-03-02,34.25,34.38,34.0,34.25,215000,5.40378287890587,5.42429358764332,5.36433920825692,5.40378287890587,1362702.78895642,0.0,1.0
1992-03-03,34.0,34.25,33.88,34.0,476100,5.38800541064629,5.42762309748928,5.36898892096166,5.38800541064629,3004339.9674423,0.15,1.0
1992-03-04,34.13,34.5,33.75,34.0,445700,5.40860660780464,5.46724078433226,5.3483877238033,5.38800541064629,2812506.45555352,0.0,1.0
1992-03-05,33.25,33.88,33.0,33.75,502300,5.26915235011733,5.36898892096166,5.22953466327434,5.3483877238033,3169670.16518854,0.0,1.0
1992-03-06,32.88,33.38,32.63,33.25,458400,5.21051817358971,5.28975354727568,5.17090048674672,5.26915235011733,2892647.42927021,0.0,1.0
1992-03-09,33.63,33.63,32.88,32.88,294100,5.32937123411867,5.32937123411867,5.21051817358971,5.21051817358971,1855863.02126608,0.0,1.0
1992-03-10,34.0,34.25,33.88,33.88,542300,5.38800541064629,5.42762309748928,5.36898892096166,5.36898892096166,3422082.68083167,0.0,1.0
1992-03-11,33.88,34.0,33.63,34.0,308300,5.36898892096166,5.38800541064629,5.32937123411867,5.38800541064629,1945469.46431939,0.0,1.0
1992-03-12,33.38,34.0,33.38,33.88,598500,5.28975354727568,5.38800541064629,5.28975354727568,5.36898892096166,3776722.26531026,0.0,1.0
1992-03-13,33.63,33.88,33.5,33.5,388400,5.32937123411867,5.36898892096166,5.30877003696031,5.30877003696031,2450925.52689475,0.0,1.0
1992-03-16,33.5,33.88,33.38,33.75,315300,5.30877003696031,5.36898892096166,5.28975354727568,5.3483877238033,1989641.65455694,0.0,1.0
1992-03-17,33.88,34.0,33.75,33.75,279700,5.36898892096166,5.38800541064629,5.3483877238033,5.3483877238033,1764994.51563455,0.0,1.0
1992-03-18,33.88,34.0,33.75,33.75,397300,5.36898892096166,5.38800541064629,5.3483877238033,5.3483877238033,2507087.31162534,0.0,1.0
1992-03-19,33.5,34.0,33.38,33.75,356700,5.30877003696031,5.38800541064629,5.28975354727568,5.3483877238033,2250888.60824757,0.0,1.0
1992-03-20,33.5,33.88,33.0,33.75,480400,5.30877003696031,5.36898892096166,5.22953466327434,5.3483877238033,3031474.31287394,0.0,1.0
1992-03-23,33.13,33.5,32.88,33.5,183100,5.25013586043269,5.30877003696031,5.21051817358971,5.30877003696031,1155418.29035641,0.0,1.0
1992-03-24,32.75,33.25,32.63,33.0,339700,5.18991697643135,5.26915235011733,5.17090048674672,5.22953466327434,2143613.28909924,0.0,1.0
1992-03-25,32.13,32.63,31.75,32.5,517900,5.09166511306074,5.17090048674672,5.0314462290594,5.15029928958836,3268111.04628937,0.0,1.0
1992-03-26,31.75,32.63,31.5,32.38,403600,5.0314462290594,5.17090048674672,4.99182854221641,5.13128279990373,2546842.28283914,0.0,1.0
1992-03-27,31.75,32.38,31.63,32.0,225500,5.0314462290594,5.13128279990373,5.01242973937477,5.07106391590239,1422975.55693812,0.0,1.0
1992-03-30,32.88,33.13,32.0,32.0,224700,5.21051817358971,5.25013586043269,5.07106391590239,5.07106391590239,1417927.30662525,0.0,1.0
1992-03-31,33.88,34.0,33.5,34.0,804500,5.36898892096166,5.38800541064629,5.30877003696031,5.38800541064629,5076646.72087235,0.0,1.0
1992-04-01,34.75,35.0,33.75,33.88,1047600,5.50685847117525,5.54647615801824,5.3483877238033,5.36898892096166,6610683.78469345,0.0,1.0
1992-04-02,34.25,34.63,34.0,34.63,358000,5.42762309748928,5.48784198149062,5.38800541064629,5.48784198149062,2259092.01500597,0.0,1.0
1992-04-03,35.0,35.13,34.0,34.25,495500,5.54647615801824,5.56707735517659,5.38800541064629,5.42762309748928,3126760.03752921,0.0,1.0
1992-04-06,34.75,35.25,34.75,35.13,411600,5.50685847117525,5.58609384486123,5.50685847117525,5.56707735517659,2597324.78596776,0.0,1.0
1992-04-07,33.88,34.88,33.75,34.88,297500,5.36898892096166,5.5274596683336,5.3483877238033,5.5274596683336,1877318.08509574,0.0,1.0
1992-04-08,33.5,34.25,33.25,33.63,429600,5.30877003696031,5.42762309748928,5.26915235011733,5.32937123411867,2710910.41800717,0.0,1.0
1992-04-09,34.38,34.75,33.63,33.75,284700,5.44822429464763,5.50685847117525,5.32937123411867,5.3483877238033,1796546.08008994,0.0,1.0
1992-04-10,34.88,35.13,34.38,34.75,285100,5.5274596683336,5.56707735517659,5.44822429464763,5.50685847117525,1799070.20524638,0.0,1.0
1992-04-13,34.75,35.13,34.5,34.75,213800,5.50685847117525,5.56707735517659,5.46724078433226,5.50685847117525,1349144.8961125,0.0,1.0
1992-04-14,36.13,36.38,34.38,34.38,780600,5.72554810254854,5.76516578939153,5.44822429464763,5.44822429464763,4925830.24277559,0.0,1.0
1992-04-15,37.0,37.0,36.0,36.25,649000,5.86341765276214,5.86341765276214,5.70494690539019,5.74456459223318,4095393.06630971,0.0,1.0
1992-04-16,37.25,37.5,36.5,37.0,644300,5.90303533960513,5.94265302644811,5.78418227907616,5.86341765276214,4065734.59572164,0.0,1.0
1992-04-20,36.5,37.0,36.38,36.75,753100,5.78418227907616,5.86341765276214,5.76516578939153,5.82379996591915,4752296.63827094,0.0,1.0
1992-04-21,36.5,36.75,36.25,36.63,190800,5.78418227907616,5.82379996591915,5.74456459223318,5.80478347623452,1204007.69961771,0.0,1.0
1992-04-22,37.5,37.5,36.25,36.5,588800,5.94265302644811,5.94265302644811,5.74456459223318,5.78418227907616,3715512.23026681,0.0,1.0
1992-04-23,36.88,37.38,36.88,37.25,331600,5.8444011630775,5.92363653676348,5.8444011630775,5.90303533960513,2092499.75468151,0.0,1.0
1992-04-24,36.63,37.25,36.63,37.13,219200,5.80478347623452,5.90303533960513,5.80478347623452,5.88401884992049,1383220.58572433,0.0,1.0
1992-04-27,36.13,36.5,35.63,36.13,171800,5.72554810254854,5.78418227907616,5.64631272886257,5.72554810254854,1084111.75468722,0.0,1.0
1992-04-28,35.38,35.5,34.0,34.75,686200,5.60669504201958,5.62571153170421,5.38800541064629,5.50685847117525,4330136.70585781,0.0,1.0
1992-04-29,35.88,36.0,35.25,36.0,411400,5.68593041570555,5.70494690539019,5.58609384486123,5.70494690539019,2596062.72338955,0.0,1.0
1992-04-30,36.88,37.25,35.88,36.0,286800,5.8444011630775,5.90303533960513,5.68593041570555,5.70494690539019,1809797.73716121,0.0,1.0
1992-05-01,36.88,37.38,36.5,37.25,219800,5.8444011630775,5.92363653676348,5.78418227907616,5.90303533960513,1387006.77345897,0.0,1.0
1992-05-04,37.13,37.38,36.88,36.88,224700,5.88401884992049,5.92363653676348,5.8444011630775,5.8444011630775,1417927.30662526,0.0,1.0
1992-05-05,37.38,37.75,37.25,37.38,528200,5.92363653676348,5.9822707132911,5.90303533960513,5.92363653676348,3333107.26906747,0.0,1.0
1992-05-06,37.5,37.75,37.0,37.38,378500,5.94265302644811,5.9822707132911,5.86341765276214,5.92363653676348,2388453.42927307,0.0,1.0
1992-05-07,38.0,38.0,37.38,37.5,141300,6.02188840013409,6.02188840013409,5.92363653676348,5.94265302644811,891647.21150934,0.0,1.0
1992-05-08,38.0,38.13,37.63,37.88,229300,6.02188840013409,6.04248959729244,5.96325422360647,6.00287191044945,1446954.74592422,0.0,1.0
1992-05-11,38.38,38.63,38.13,38.25,466900,6.08210728413543,6.12172497097842,6.04248959729244,6.06150608697707,2946285.08884438,0.0,1.0
1992-05-12,38.25,38.38,37.5,38.38,275600,6.06150608697707,6.08210728413543,5.94265302644811,6.08210728413543,1739122.23278113,0.0,1.0
1992-05-13,38.13,38.5,38.13,38.25,248000,6.04248959729244,6.10112377382006,6.04248959729244,6.06150608697707,1564957.59698738,0.0,1.0
1992-05-14,37.75,38.13,37.63,38.13,152600,5.9822707132911,6.04248959729244,5.96325422360647,6.04248959729244,962953.747178523,0.0,1.0
1992-05-15,37.63,38.13,37.63,37.75,318500,5.96325422360647,6.04248959729244,5.96325422360647,5.9822707132911,2009834.65580838,0.0,1.0
1992-05-18,36.38,37.75,36.25,37.63,137100,5.76516578939153,5.9822707132911,5.74456459223318,5.96325422360647,865143.897366812,0.0,1.0
1992-05-19,37.63,37.88,36.38,36.5,171300,5.96325422360647,6.00287191044945,5.76516578939153,5.78418227907616,1080956.59824168,0.0,1.0
1992-05-20,37.13,37.38,36.88,37.25,170200,5.88401884992049,5.92363653676348,5.8444011630775,5.90303533960513,1074015.2540615,0.0,1.0
1992-05-21,36.75,37.25,36.5,36.5,164400,5.82379996591915,5.90303533960513,5.78418227907616,5.78418227907616,1037415.43929324,0.0,1.0
1992-05-22,37.38,37.63,37.0,37.0,96500,5.92363653676348,5.96325422360647,5.86341765276214,5.86341765276214,608945.19398904,0.0,1.0
1992-05-26,36.5,37.25,35.75,37.25,233000,5.78418227907616,5.90303533960513,5.6653292185472,5.90303533960513,1470302.90362121,0.0,1.0
1992-05-27,36.88,37.13,36.5,36.5,209700,5.8444011630775,5.88401884992049,5.78418227907616,5.78418227907616,1323272.61325909,0.0,1.0
1992-05-28,37.38,37.38,36.75,37.0,165800,5.92363653676348,5.92363653676348,5.82379996591915,5.86341765276214,1046249.87734075,0.0,1.0
1992-05-29,37.25,38.13,37.25,37.63,356000,5.90303533960513,6.04248959729244,5.90303533960513,5.96325422360647,2246471.38922381,0.0,1.0
1992-06-01,37.0,37.38,36.88,37.25,122600,5.86341765276214,5.92363653676348,5.8444011630775,5.90303533960513,773644.360446179,0.0,1.0
1992-06-02,37.5,37.63,36.63,37.0,226700,5.9664236385539,5.98710724050089,5.82800261013946,5.88687132337319,1424848.5382544,0.15,1.0
1992-06-03,37.63,38.0,37.25,37.88,340700,5.98710724050089,6.04597595373462,5.92664748096355,6.02688339809125,2141358.16931307,0.0,1.0
1992-06-04,37.0,37.63,37.0,37.63,175000,5.88687132337319,5.98710724050089,5.88687132337319,5.98710724050089,1099905.13539708,0.0,1.0
1992-06-05,37.0,37.13,36.13,37.13,261500,5.88687132337319,5.90755492532017,5.74845029495874,5.90755492532017,1643572.53089336,0.0,1.0
1992-06-08,37.0,37.25,36.5,37.0,238300,5.88687132337319,5.92664748096355,5.80731900819247,5.88687132337319,1497756.53580072,0.0,1.0
1992-06-09,36.5,36.88,36.38,36.75,255700,5.80731900819247,5.86777876772981,5.78822645254909,5.84709516578283,1607118.5321202,0.0,1.0
1992-06-10,35.63,36.5,35.63,36.25,157800,5.66889797977802,5.80731900819247,5.66889797977802,5.76754285060211,991800.173518057,0.0,1.0
1992-06-11,36.13,36.38,35.63,35.88,242200,5.74845029495874,5.78822645254909,5.66889797977802,5.70867413736838,1522268.70738956,0.0,1.0
1992-06-12,36.63,36.88,36.13,36.38,200000,5.82800261013946,5.86777876772981,5.74845029495874,5.78822645254909,1257034.44045381,0.0,1.0
1992-06-15,35.88,36.75,35.88,36.5,122700,5.70867413736838,5.84709516578283,5.70867413736838,5.80731900819247,771190.629218413,0.0,1.0
1992-06-16,35.63,36.75,35.63,36.13,330900,5.66889797977802,5.84709516578283,5.66889797977802,5.74845029495874,2079763.48173083,0.0,1.0
1992-06-17,35.13,35.63,34.63,35.25,391600,5.5893456645973,5.66889797977802,5.50979334941658,5.60843822024067,2461273.43440856,0.0,1.0
1992-06-18,35.13,35.13,34.75,34.88,233400,5.5893456645973,5.5893456645973,5.52888590505995,5.54956950700694,1466959.1920096,0.0,1.0
1992-06-19,37.25,37.25,35.13,35.13,624100,5.92664748096355,5.92664748096355,5.5893456645973,5.5893456645973,3922575.97143611,0.0,1.0
1992-06-22,36.88,37.25,36.5,37.25,216300,5.86777876772981,5.92664748096355,5.80731900819247,5.92664748096355,1359482.7473508,0.0,1.0
1992-06-23,36.0,36.88,36.0,36.75,256100,5.72776669301175,5.86777876772981,5.72776669301175,5.84709516578283,1609632.6010011,0.0,1.0
1992-06-24,35.75,36.13,35.5,36.0,390200,5.68799053542139,5.74845029495874,5.64821437783103,5.72776669301175,2452474.19332539,0.0,1.0
1992-06-25,36.0,36.25,35.75,35.75,157300,5.72776669301175,5.76754285060211,5.68799053542139,5.68799053542139,988657.587416922,0.0,1.0
1992-06-26,36.63,36.63,35.88,36.0,148100,5.82800261013946,5.82800261013946,5.70867413736838,5.72776669301175,930834.003156046,0.0,1.0
1992-06-29,36.88,37.13,36.38,36.75,369900,5.86777876772981,5.90755492532017,5.78822645254909,5.84709516578283,2324885.19761933,0.0,1.0
1992-06-30,37.63,37.75,36.75,37.13,489500,5.98710724050089,6.00619979614426,5.84709516578283,5.90755492532017,3076591.7930107,0.0,1.0
1992-07-01,37.88,38.25,37.5,37.63,434500,6.02688339809125,6.08575211132498,5.9664236385539,5.98710724050089,2730907.32188591,0.0,1.0
1992-07-02,37.88,38.25,37.5,38.0,283800,6.02688339809125,6.08575211132498,5.9664236385539,6.04597595373462,1783731.87100396,0.0,1.0
1992-07-06,36.88,37.88,36.5,37.88,307400,5.86777876772981,6.02688339809125,5.80731900819247,6.02688339809125,1932061.93497751,0.0,1.0
1992-07-07,36.63,37.13,36.5,37.0,323600,5.82800261013946,5.90755492532017,5.80731900819247,5.88687132337319,2033881.72465426,0.0,1.0
1992-07-08,37.13,37.13,36.38,36.5,193300,5.90755492532017,5.90755492532017,5.78822645254909,5.80731900819247,1214923.78669861,0.0,1.0
1992-07-09,37.75,38.0,37.13,37.13,428500,6.00619979614426,6.04597595373462,5.90755492532017,5.90755492532017,2693196.28867229,0.0,1.0
1992-07-10,37.63,38.0,37.63,37.75,176300,5.98710724050089,6.04597595373462,5.98710724050089,6.00619979614426,1108075.85926003,0.0,1.0
1992-07-13,37.5,37.75,37.5,37.5,167300,5.9664236385539,6.00619979614426,5.9664236385539,5.9664236385539,1051509.30943961,0.0,1.0
1992-07-14,38.38,38.38,37.38,37.38,166900,6.10643571327197,6.10643571327197,5.94733108291053,5.94733108291053,1048995.24055871,0.0,1.0
1992-07-15,38.0,38.63,37.63,38.25,246400,6.04597595373462,6.14621187086233,5.98710724050089,6.08575211132498,1548666.4306391,0.0,1.0
1992-07-16,37.88,38.0,37.63,37.63,236100,6.02688339809125,6.04597595373462,5.98710724050089,5.98710724050089,1483929.15695572,0.0,1.0
1992-07-17,37.63,37.63,37.38,37.5,174000,5.98710724050089,5.98710724050089,5.94733108291053,5.9664236385539,1093619.96319482,0.0,1.0
1992-07-20,37.25,37.25,36.5,37.25,326400,5.92664748096355,5.92664748096355,5.80731900819247,5.92664748096355,2051480.20682062,0.0,1.0
1992-07-21,36.75,37.75,36.63,37.63,186900,5.84709516578283,6.00619979614426,5.82800261013946,5.98710724050089,1174698.68460409,0.0,1.0
1992-07-22,36.38,36.63,36.25,36.5,97500,5.78822645254909,5.82800261013946,5.76754285060211,5.80731900819247,612804.289721234,0.0,1.0
1992-07-23,36.63,36.63,36.13,36.25,79700,5.82800261013946,5.82800261013946,5.74845029495874,5.76754285060211,500928.224520843,0.0,1.0
1992-07-24,36.25,36.25,35.75,35.75,157700,5.76754285060211,5.76754285060211,5.68799053542139,5.68799053542139,991171.65629783,0.0,1.0
1992-07-27,36.0,36.25,35.88,36.0,232300,5.72776669301175,5.76754285060211,5.70867413736838,5.72776669301175,1460045.5025871,0.0,1.0
1992-07-28,37.5,37.88,36.13,36.25,561200,5.9664236385539,6.02688339809125,5.74845029495874,5.76754285060211,3527238.6399134,0.0,1.0
1992-07-29,37.63,38.0,37.5,37.63,345900,5.98710724050089,6.04597595373462,5.9664236385539,5.98710724050089,2174041.06476487,0.0,1.0
1992-07-30,36.75,38.0,36.75,37.88,271300,5.84709516578283,6.04597595373462,5.84709516578283,6.02688339809125,1705167.21847559,0.0,1.0
1992-07-31,36.38,36.88,36.25,36.88,264300,5.78822645254909,5.86777876772981,5.76754285060211,5.86777876772981,1661171.01305971,0.0,1.0
1992-08-03,36.25,36.5,36.0,36.13,137600,5.76754285060211,5.80731900819247,5.72776669301175,5.74845029495874,864839.695032222,0.0,1.0
1992-08-04,36.63,36.75,36.0,36.0,131300,5.82800261013946,5.84709516578283,5.72776669301175,5.72776669301175,825243.110157926,0.0,1.0
1992-08-05,36.38,36.63,36.38,36.63,71300,5.78822645254909,5.82800261013946,5.78822645254909,5.82800261013946,448132.778021784,0.0,1.0
1992-08-06,36.13,36.38,36.0,36.25,167300,5.74845029495874,5.78822645254909,5.72776669301175,5.76754285060211,1051509.30943961,0.0,1.0
1992-08-07,36.38,36.75,36.25,36.38,117900,5.78822645254909,5.84709516578283,5.76754285060211,5.78822645254909,741021.802647522,0.0,1.0
1992-08-10,36.0,36.13,35.88,36.13,89400,5.72776669301175,5.74845029495874,5.70867413736838,5.74845029495874,561894.394882853,0.0,1.0
1992-08-11,35.25,36.13,34.88,36.0,238600,5.60843822024067,5.74845029495874,5.54956950700694,5.72776669301175,1499642.0874614,0.0,1.0
1992-08-12,35.38,35.5,35.0,35.13,109600,5.62912182218766,5.64821437783103,5.56866206265031,5.5893456645973,688854.873368688,0.0,1.0
1992-08-13,36.0,36.0,35.38,35.75,309800,5.72776669301175,5.72776669301175,5.62912182218766,5.68799053542139,1947146.34826295,0.0,1.0
1992-08-14,36.5,36.75,35.88,36.25,202400,5.80731900819247,5.84709516578283,5.70867413736838,5.76754285060211,1272118.85373926,0.0,1.0
1992-08-17,36.38,36.63,36.25,36.38,195500,5.78822645254909,5.82800261013946,5.76754285060211,5.78822645254909,1228751.1655436,0.0,1.0
1992-08-18,36.5,36.63,36.25,36.25,135900,5.80731900819247,5.82800261013946,5.76754285060211,5.76754285060211,854154.902288364,0.0,1.0
1992-08-19,36.5,37.0,36.25,37.0,222300,5.80731900819247,5.88687132337319,5.76754285060211,5.88687132337319,1397193.78056441,0.0,1.0
1992-08-20,36.25,36.63,36.25,36.38,121800,5.76754285060211,5.82800261013946,5.76754285060211,5.78822645254909,765533.974236371,0.0,1.0
1992-08-21,36.38,36.63,35.63,36.63,242200,5.78822645254909,5.82800261013946,5.66889797977802,5.82800261013946,1522268.70738957,0.0,1.0
1992-08-24,36.25,36.5,36.0,36.38,250600,5.76754285060211,5.80731900819247,5.72776669301175,5.78822645254909,1575064.15388862,0.0,1.0
1992-08-25,35.5,36.13,35.38,36.13,194200,5.64821437783103,5.74845029495874,5.62912182218766,5.74845029495874,1220580.44168065,0.0,1.0
1992-08-26,35.13,35.38,34.75,35.38,235700,5.5893456645973,5.62912182218766,5.52888590505995,5.62912182218766,1481415.08807482,0.0,1.0
1992-08-27,35.5,36.0,35.25,35.5,204600,5.64821437783103,5.72776669301175,5.60843822024067,5.64821437783103,1285946.23258425,0.0,1.0
1992-08-28,35.38,35.75,35.25,35.63,107900,5.62912182218766,5.68799053542139,5.60843822024067,5.66889797977802,678170.080624831,0.0,1.0
1992-08-31,35.5,35.75,35.25,35.25,239900,5.64821437783103,5.68799053542139,5.60843822024067,5.60843822024067,1507812.81132435,0.0,1.0
1992-09-01,35.63,35.63,34.75,35.0,184800,5.69276367433223,5.69276367433223,5.55216215781771,5.59210577046388,1156630.4833078,0.15,1.0
1992-09-02,35.38,35.75,35.0,35.63,232100,5.65282006168606,5.71193660840239,5.59210577046388,5.69276367433223,1452672.80939254,0.0,1.0
1992-09-03,35.25,35.88,35.25,35.25,259900,5.63204938311005,5.7327072869784,5.63204938311005,5.63204938311005,1626668.08772564,0.0,1.0
1992-09-04,34.88,35.5,34.88,35.25,290700,5.57293283639372,5.67199299575622,5.57293283639372,5.63204938311005,1819439.83494361,0.0,1.0
1992-09-08,34.75,35.0,34.75,34.88,126100,5.55216215781771,5.59210577046388,5.55216215781771,5.57293283639372,789237.575460574,0.0,1.0
1992-09-09,34.88,35.0,34.38,34.88,345400,5.57293283639372,5.59210577046388,5.49304561110138,5.57293283639372,2161797.45094435,0.0,1.0
1992-09-10,35.38,35.38,34.5,35.13,250400,5.65282006168606,5.65282006168606,5.51221854517154,5.61287644903989,1567209.26959023,0.0,1.0
1992-09-11,35.75,36.25,35.38,35.63,207700,5.71193660840239,5.79182383369474,5.65282006168606,5.69276367433223,1299957.52912896,0.0,1.0
1992-09-14,37.75,37.88,36.88,37.0,481300,6.03148550957176,6.05225618814777,5.89248173756309,5.91165467163325,3012371.49142882,0.0,1.0
1992-09-15,37.0,37.88,37.0,37.63,246400,5.91165467163325,6.05225618814777,5.91165467163325,6.0123125755016,1542173.97774374,0.0,1.0
1992-09-16,37.38,38.0,37.0,37.0,176300,5.97236896285543,6.07142912221793,5.91165467163325,5.91165467163325,1103430.48813401,0.0,1.0
1992-09-17,37.88,38.13,37.38,37.5,131400,6.05225618814777,6.09219980079394,5.97236896285543,5.99154189692559,822409.337157172,0.0,1.0
1992-09-18,38.5,38.5,37.88,38.13,311800,6.15131634751027,6.15131634751027,6.05225618814777,6.09219980079394,1951500.99943384,0.0,1.0
1992-09-21,37.75,38.38,37.5,38.38,125500,6.03148550957176,6.13214341344011,5.99154189692559,6.13214341344011,785482.281683601,0.0,1.0
1992-09-22,36.88,37.63,36.75,37.5,136000,5.89248173756309,6.0123125755016,5.87171105898708,5.99154189692559,851199.922780634,0.0,1.0
1992-09-23,37.63,37.75,37.0,37.0,147800,6.0123125755016,6.03148550957176,5.91165467163325,5.91165467163325,925054.033727778,0.0,1.0
1992-09-24,37.13,38.25,37.13,37.75,176300,5.93242535020926,6.1113727348641,5.93242535020926,6.03148550957176,1103430.48813401,0.0,1.0
1992-09-25,36.0,37.25,36.0,37.25,366800,5.75188022104856,5.95159828427942,5.75188022104856,5.95159828427942,2295736.26232307,0.0,1.0
1992-09-28,36.13,36.38,35.25,35.25,311300,5.77265089962457,5.81259451227074,5.63204938311005,5.63204938311005,1948371.58795303,0.0,1.0
1992-09-29,36.75,36.88,36.0,36.13,102800,5.87171105898708,5.89248173756309,5.75188022104856,5.77265089962457,643407.000454774,0.0,1.0
1992-09-30,37.13,37.38,36.63,36.75,95400,5.93242535020926,5.97236896285543,5.85253812491692,5.87171105898708,597091.710538769,0.0,1.0
1992-10-01,37.13,37.38,36.75,37.38,126300,5.93242535020926,5.97236896285543,5.87171105898708,5.97236896285543,790489.340052898,0.0,1.0
1992-10-02,36.25,37.13,36.13,37.0,76600,5.79182383369474,5.93242535020926,5.77265089962457,5.91165467163325,479425.838860269,0.0,1.0
1992-10-05,35.75,35.88,34.75,35.0,294600,5.71193660840239,5.7327072869784,5.55216215781771,5.59210577046388,1843849.24449394,0.0,1.0
1992-10-06,36.0,36.0,35.5,35.63,172700,5.75188022104856,5.75188022104856,5.67199299575622,5.69276367433223,1080898.72547218,0.0,1.0
1992-10-07,36.38,36.75,36.13,36.25,137700,5.81259451227074,5.87171105898708,5.77265089962457,5.79182383369474,861839.921815394,0.0,1.0
1992-10-08,37.13,37.25,36.38,36.38,110200,5.93242535020926,5.95159828427942,5.81259451227074,5.81259451227074,689722.290370779,0.0,1.0
1992-10-09,36.38,36.88,36.25,36.88,100500,5.81259451227074,5.89248173756309,5.79182383369474,5.89248173756309,629011.707643043,0.0,1.0
1992-10-12,36.88,36.88,36.25,36.25,151300,5.89248173756309,5.89248173756309,5.79182383369474,5.79182383369474,946959.914093456,0.0,1.0
1992-10-13,37.63,37.63,36.75,36.88,224000,6.0123125755016,6.0123125755016,5.87171105898708,5.89248173756309,1401976.3434034,0.0,1.0
1992-10-14,37.0,37.75,37.0,37.13,466200,5.91165467163325,6.03148550957176,5.91165467163325,5.93242535020926,2917863.26470832,0.0,1.0
1992-10-15,36.88,37.0,35.75,35.75,235200,5.89248173756309,5.91165467163325,5.71193660840239,5.71193660840239,1472075.16057357,0.0,1.0
1992-10-16,37.5,37.5,36.5,36.88,138600,5.99154189692559,5.99154189692559,5.83176744634091,5.89248173756309,867472.862480853,0.0,1.0
1992-10-19,37.38,38.0,37.0,37.25,198400,5.97236896285543,6.07142912221793,5.91165467163325,5.95159828427942,1241750.47558587,0.0,1.0
1992-10-20,37.38,38.0,37.38,38.0,152300,5.97236896285543,6.07142912221793,5.97236896285543,6.07142912221793,953218.737055078,0.0,1.0
1992-10-21,38.25,38.25,37.38,37.38,151400,6.1113727348641,6.1113727348641,5.97236896285543,5.97236896285543,947585.796389619,0.0,1.0
1992-10-22,38.25,38.38,37.88,38.25,154600,6.1113727348641,6.13214341344011,6.05225618814777,6.1113727348641,967614.02986681,0.0,1.0
1992-10-23,38.5,39.25,38.25,38.38,349300,6.15131634751027,6.27114718544878,6.1113727348641,6.13214341344011,2186206.86049468,0.0,1.0
1992-10-26,38.63,38.63,37.75,38.5,210800,6.17208702608628,6.17208702608628,6.03148550957176,6.15131634751027,1319359.88030998,0.0,1.0
1992-10-27,38.13,39.25,38.13,39.0,331500,6.09219980079394,6.27114718544878,6.09219980079394,6.23120357280261,2074799.8117778,0.0,1.0
1992-10-28,38.38,38.38,37.63,38.0,144400,6.13214341344011,6.13214341344011,6.0123125755016,6.07142912221793,903774.035658262,0.0,1.0
1992-10-29,37.13,38.25,37.0,38.25,218000,5.93242535020926,6.1113727348641,5.91165467163325,6.1113727348641,1364423.40563366,0.0,1.0
1992-10-30,36.5,37.5,36.5,37.13,188800,5.83176744634091,5.99154189692559,5.83176744634091,5.93242535020926,1181665.77515429,0.0,1.0
1992-11-02,37.38,37.75,36.5,36.5,223500,5.97236896285543,6.03148550957176,5.83176744634091,5.83176744634091,1398846.93192259,0.0,1.0
1992-11-03,37.25,37.25,36.25,36.75,276200,5.95159828427942,5.95159828427942,5.79182383369474,5.87171105898708,1728686.90200008,0.0,1.0
1992-11-04,37.38,37.63,37.0,37.0,175800,5.97236896285543,6.0123125755016,5.91165467163325,5.91165467163325,1100301.0766532,0.0,1.0
1992-11-05,37.5,37.63,37.25,37.38,201700,5.99154189692559,6.0123125755016,5.95159828427942,5.97236896285543,1262404.59135922,0.0,1.0
1992-11-06,37.75,37.88,37.25,37.5,234400,6.03148550957176,6.05225618814777,5.95159828427942,5.99154189692559,1467068.10220427,0.0,1.0
1992-11-09,38.0,38.38,37.5,37.88,158800,6.07142912221793,6.13214341344011,5.99154189692559,6.05225618814777,993901.086305624,0.0,1.0
1992-11-10,39.13,39.13,38.25,38.38,290800,6.25197425137862,6.25197425137862,6.1113727348641,6.13214341344011,1820065.71723977,0.0,1.0
1992-11-11,39.63,39.63,38.38,38.63,307100,6.33186147667096,6.33186147667096,6.13214341344011,6.17208702608628,1922084.53151421,0.0,1.0
1992-11-12,39.25,39.75,39.0,39.5,601600,6.27114718544878,6.35103441074112,6.23120357280261,6.31109079809495,3765307.89371199,0.0,1.0
1992-11-13,39.0,39.38,38.75,39.25,142600,6.23120357280261,6.29191786402479,6.19125996015644,6.27114718544878,892508.154327343,0.0,1.0
1992-11-16,38.38,38.88,38.13,38.75,283200,6.13214341344011,6.21203063873245,6.09219980079394,6.19125996015644,1772498.66273144,0.0,1.0
1992-11-17,37.0,38.13,36.75,38.0,864100,5.91165467163325,6.09219980079394,5.87171105898708,6.07142912221793,5408248.92113784,0.0,1.0
1992-11-18,37.75,37.88,36.75,37.0,502500,6.03148550957176,6.05225618814777,5.87171105898708,5.91165467163325,3145058.53821521,0.0,1.0
1992-11-19,37.38,37.75,37.0,37.63,311900,5.97236896285543,6.03148550957176,5.91165467163325,6.0123125755016,1952126.88173,0.0,1.0
1992-11-20,38.0,38.13,37.5,37.75,292400,6.07142912221793,6.09219980079394,5.99154189692559,6.03148550957176,1830079.83397836,0.0,1.0
1992-11-23,38.25,38.5,37.88,38.0,161800,6.1113727348641,6.15131634751027,6.05225618814777,6.07142912221793,1012677.55519049,0.0,1.0
1992-11-24,38.63,39.0,38.13,38.13,190000,6.17208702608628,6.23120357280261,6.09219980079394,6.09219980079394,1189176.36270824,0.0,1.0
1992-11-25,39.0,39.0,38.63,38.63,143800,6.23120357280261,6.23120357280261,6.17208702608628,6.17208702608628,900018.741881289,0.0,1.0
1992-11-27,39.0,39.5,39.0,39.0,253000,6.23120357280261,6.31109079809495,6.23120357280261,6.23120357280261,1583482.20929045,0.0,1.0
1992-11-30,39.5,39.5,39.13,39.25,223700,6.31109079809495,6.31109079809495,6.25197425137862,6.27114718544878,1400098.69651491,0.0,1.0
1992-12-01,39.25,39.63,39.13,39.38,167900,6.27114718544878,6.33186147667096,6.25197425137862,6.29191786402479,1050856.37525639,0.0,1.0
1992-12-02,39.38,39.5,39.0,39.38,210100,6.29191786402479,6.31109079809495,6.23120357280261,6.29191786402479,1314978.70423685,0.0,1.0
1992-12-03,39.0,39.5,39.0,39.38,230700,6.23120357280261,6.31109079809495,6.23120357280261,6.29191786402479,1443910.45724627,0.0,1.0
1992-12-04,39.13,39.75,38.88,39.38,379100,6.25197425137862,6.35103441074112,6.21203063873245,6.29191786402479,2372719.78475102,0.0,1.0
1992-12-07,39.5,39.5,39.0,39.25,138700,6.31109079809495,6.31109079809495,6.23120357280261,6.27114718544878,868098.744777016,0.0,1.0
1992-12-08,39.75,39.75,39.25,39.38,168800,6.37819606734052,6.37819606734052,6.29796718599033,6.31882669514138,1051990.23817368,0.17,1.0
1992-12-09,39.75,39.88,39.38,39.75,138700,6.37819606734052,6.39905557649157,6.31882669514138,6.37819606734052,864401.931485129,0.0,1.0
1992-12-10,39.63,39.63,39.13,39.63,254200,6.35894113581647,6.35894113581647,6.27871225446628,6.35894113581647,1584217.52691795,0.0,1.0
1992-12-11,39.63,39.63,39.25,39.38,126200,6.35894113581647,6.35894113581647,6.29796718599033,6.31882669514138,786499.810767292,0.0,1.0
1992-12-14,39.5,39.75,39.38,39.38,167900,6.33808162666542,6.37819606734052,6.31882669514138,6.31882669514138,1046381.285482,0.0,1.0
1992-12-15,39.13,39.88,39.13,39.75,134300,6.27871225446628,6.39905557649157,6.27871225446628,6.37819606734052,836980.38499245,0.0,1.0
1992-12-16,38.88,39.5,38.63,39.25,207900,6.23859781379118,6.33808162666542,6.19848337311608,6.29796718599033,1295668.07177908,0.0,1.0
1992-12-17,39.0,39.13,38.5,39.13,138800,6.25785274531523,6.27871225446628,6.17762386396503,6.27871225446628,865025.148450871,0.0,1.0
1992-12-18,39.63,39.63,39.13,39.38,427200,6.35894113581647,6.35894113581647,6.27871225446628,6.31882669514138,2662382.87765283,0.0,1.0
1992-12-21,38.75,39.38,38.75,39.38,301900,6.21773830464013,6.31882669514138,6.21773830464013,6.31882669514138,1881492.01957722,0.0,1.0
1992-12-22,37.5,38.88,37.5,38.88,581500,6.01716610126464,6.23859781379118,6.01716610126464,6.23859781379118,3624006.65579382,0.0,1.0
1992-12-23,36.38,38.0,36.38,37.5,925100,5.83745340704021,6.09739498261484,5.83745340704021,6.01716610126464,5765380.15008574,0.0,1.0
1992-12-24,35.75,36.5,35.25,36.25,690800,5.73636501653896,5.85670833856425,5.65613613518876,5.81659389788915,4305182.79935059,0.0,1.0
1992-12-28,36.25,36.25,35.75,36.0,1121800,5.81659389788915,5.81659389788915,5.73636501653896,5.77647945721406,6991247.92170165,0.0,1.0
1992-12-29,36.88,37.75,36.25,36.25,442900,5.9176822883904,6.05728054193974,5.81659389788915,5.81659389788915,2760227.94127443,0.0,1.0
1992-12-30,37.38,37.38,36.63,36.63,498300,5.9979111697406,5.9979111697406,5.8775678477153,5.8775678477153,3105490.14029589,0.0,1.0
1992-12-31,37.5,38.13,37.38,37.38,583800,6.01716610126464,6.11825449176589,5.9979111697406,5.9979111697406,3638340.6460059,0.0,1.0
1993-01-04,37.88,37.88,37.25,37.75,446300,6.07814005109079,6.07814005109079,5.97705166058954,6.05728054193974,2781417.31810968,0.0,1.0
1993-01-05,38.75,38.75,38.0,38.0,734100,6.21773830464013,6.21773830464013,6.09739498261484,6.09739498261484,4575035.74551718,0.0,1.0
1993-01-06,38.38,39.0,37.88,38.75,489000,6.15836893244099,6.25785274531523,6.07814005109079,6.21773830464013,3047530.96248182,0.0,1.0
1993-01-07,38.5,38.75,38.0,38.25,553600,6.17762386396503,6.21773830464013,6.09739498261484,6.13750942328993,3450129.12235161,0.0,1.0
1993-01-08,38.38,38.5,37.63,38.38,286600,6.15836893244099,6.17762386396503,6.03802561041569,6.15836893244099,1786139.82381859,0.0,1.0
1993-01-11,38.63,38.63,38.25,38.25,246000,6.19848337311608,6.19848337311608,6.13750942328993,6.13750942328993,1533113.73572705,0.0,1.0
1993-01-12,38.13,38.5,37.75,38.5,498700,6.11825449176589,6.17762386396503,6.05728054193974,6.17762386396503,3107983.00815886,0.0,1.0
1993-01-13,38.38,38.5,38.0,38.38,582000,6.15836893244099,6.17762386396503,6.09739498261484,6.15836893244099,3627122.74062253,0.0,1.0
1993-01-14,38.0,38.25,37.5,38.25,416100,6.09739498261484,6.13750942328993,6.01716610126464,6.13750942328993,2593205.79445539,0.0,1.0
1993-01-15,38.13,38.5,38.13,38.38,598800,6.11825449176589,6.17762386396503,6.11825449176589,6.15836893244099,3731823.1908673,0.0,1.0
1993-01-18,38.0,38.75,37.88,38.0,381900,6.09739498261484,6.21773830464013,6.07814005109079,6.09739498261484,2380065.59217138,0.0,1.0
1993-01-19,38.0,38.25,37.5,37.88,215100,6.09739498261484,6.13750942328993,6.01716610126464,6.07814005109079,1340539.69331255,0.0,1.0
1993-01-20,37.63,38.0,37.5,38.0,203800,6.03802561041569,6.09739498261484,6.01716610126464,6.09739498261484,1270116.17618363,0.0,1.0
1993-01-21,38.13,38.13,37.38,37.5,397300,6.11825449176589,6.11825449176589,5.9979111697406,6.01716610126464,2476041.00489576,0.0,1.0
1993-01-22,37.88,38.38,37.63,38.13,204300,6.07814005109079,6.15836893244099,6.03802561041569,6.11825449176589,1273232.26101234,0.0,1.0
1993-01-25,37.88,38.25,37.5,37.5,515900,6.07814005109079,6.13750942328993,6.01716610126464,6.01716610126464,3215176.32626661,0.0,1.0
1993-01-26,37.5,37.88,37.38,37.88,688900,6.01716610126464,6.07814005109079,5.9979111697406,6.07814005109079,4293341.67700148,0.0,1.0
1993-01-27,37.25,37.5,37.13,37.38,350700,5.97705166058954,6.01716610126464,5.9577967290655,5.9979111697406,2185621.89885966,0.0,1.0
1993-01-28,37.25,37.38,37.0,37.13,318800,5.97705166058954,5.9979111697406,5.93693721991445,5.9577967290655,1986815.68678774,0.0,1.0
1993-01-29,36.0,37.13,35.88,37.0,775300,5.77647945721406,5.9577967290655,5.75722452569001,5.93693721991445,4831801.13540317,0.0,1.0
1993-02-01,36.0,36.5,35.88,35.88,415300,5.77647945721406,5.85670833856425,5.75722452569001,5.75722452569001,2588220.05872944,0.0,1.0
1993-02-02,35.63,36.25,35.5,36.13,325100,5.71711008501491,5.81659389788915,5.69625057586386,5.79733896636511,2026078.35562953,0.0,1.0
1993-02-03,37.0,37.5,35.75,35.88,570900,5.93693721991445,6.01716610126464,5.73636501653896,5.75722452569001,3557945.65742509,0.0,1.0
1993-02-04,36.25,36.75,34.75,36.75,1879700,5.81659389788915,5.89682277923935,5.57590725383857,5.89682277923935,11714609.3050656,0.0,1.0
1993-02-05,36.0,36.63,35.75,36.0,618100,5.77647945721406,5.8775678477153,5.73636501653896,5.77647945721406,3852104.06525565,0.0,1.0
1993-02-08,35.0,36.13,34.75,36.13,657100,5.61602169451367,5.79733896636511,5.57590725383857,5.79733896636511,4095158.6818953,0.0,1.0
1993-02-09,34.25,34.88,33.75,34.88,997500,5.49567837248837,5.59676676298962,5.41544949113818,5.59676676298962,6216589.23328347,0.0,1.0
1993-02-10,35.13,35.38,34.0,34.0,662600,5.63688120366472,5.67699564433981,5.45556393181328,5.45556393181328,4129435.61501115,0.0,1.0
1993-02-11,35.75,36.0,35.38,35.63,691300,5.73636501653896,5.77647945721406,5.67699564433981,5.71711008501491,4308298.8841793,0.0,1.0
1993-02-12,36.63,37.0,35.5,35.5,1072700,5.8775678477153,5.93693721991445,5.69625057586386,5.69625057586386,6685248.39152198,0.0,1.0
1993-02-16,36.13,36.63,35.5,36.63,598200,5.79733896636511,5.8775678477153,5.69625057586386,5.8775678477153,3728083.88907285,0.0,1.0
1993-02-17,34.25,36.13,33.88,36.0,818800,5.49567837248837,5.79733896636511,5.43630900028923,5.77647945721406,5102900.51550126,0.0,1.0
1993-02-18,32.63,34.38,32.38,34.25,988800,5.23573679691374,5.51653788163942,5.19562235623864,5.49567837248837,6162369.35726385,0.0,1.0
1993-02-19,30.63,32.88,29.0,32.88,1297600,4.91482127151296,5.27585123758884,4.65327511831132,5.27585123758884,8086863.34747731,0.0,1.0
1993-02-22,30.75,31.38,30.5,31.0,821300,4.93407620303701,5.03516459353825,4.89396176236191,4.9741906437121,5118480.93964482,0.0,1.0
1993-02-23,30.88,32.75,30.88,31.0,858500,4.95493571218806,5.25499172843779,4.95493571218806,4.9741906437121,5350317.6509011,0.0,1.0
1993-02-24,32.13,32.75,31.38,31.75,629300,5.15550791556355,5.25499172843779,5.03516459353825,5.0945339657374,3921904.36541883,0.0,1.0
1993-02-25,33.25,33.25,32.13,32.38,575300,5.33522060978798,5.33522060978798,5.15550791556355,5.19562235623864,3585367.20391777,0.0,1.0
1993-02-26,33.13,34.0,32.63,33.5,445300,5.31596567826394,5.45556393181328,5.23573679691374,5.37533505046308,2775185.14845225,0.0,1.0
1993-03-01,33.13,33.88,32.63,33.0,924800,5.31596567826394,5.43630900028923,5.23573679691374,5.29510616911289,5763510.49918851,0.0,1.0
1993-03-02,33.0,33.25,32.38,33.25,871200,5.32238398877195,5.36270507959598,5.22238768352836,5.36270507959598,5401639.5774243,0.17,1.0
1993-03-03,33.25,33.38,32.88,33.0,349000,5.36270507959598,5.38367204682448,5.30302986517642,5.32238398877195,2163879.95009307,0.0,1.0
1993-03-04,33.88,34.38,32.88,33.25,279900,5.46431422847254,5.5449564101206,5.30302986517642,5.36270507959598,1735444.12043281,0.0,1.0
1993-03-05,34.25,35.13,33.88,34.38,426700,5.5239894428921,5.66591968259269,5.46431422847254,5.5449564101206,2645637.74987024,0.0,1.0
1993-03-08,34.5,34.63,33.63,34.5,414700,5.56431053371613,5.58527750094463,5.42399313764851,5.56431053371613,2571235.0008699,0.0,1.0
1993-03-09,34.38,34.63,33.88,34.63,307900,5.5449564101206,5.58527750094463,5.46431422847254,5.58527750094463,1909050.53476692,0.0,1.0
1993-03-10,34.25,34.25,33.75,34.25,327100,5.5239894428921,5.5239894428921,5.44334726124404,5.5239894428921,2028094.93316746,0.0,1.0
1993-03-11,34.5,34.75,34.13,34.38,343300,5.56431053371613,5.60463162454016,5.50463531929657,5.5449564101206,2128538.64431791,0.0,1.0
1993-03-12,34.25,34.63,33.25,34.5,1347100,5.5239894428921,5.58527750094463,5.36270507959598,5.56431053371613,8352328.59819591,0.0,1.0
1993-03-15,34.5,34.63,33.5,34.5,634700,5.56431053371613,5.58527750094463,5.40302617042001,5.56431053371613,3935285.39920937,0.0,1.0
1993-03-16,34.5,34.5,34.13,34.25,441200,5.56431053371613,5.56431053371613,5.50463531929657,5.5239894428921,2735541.07157898,0.0,1.0
1993-03-17,34.38,34.75,34.0,34.25,533700,5.5449564101206,5.60463162454016,5.48366835206807,5.5239894428921,3309062.26178989,0.0,1.0
1993-03-18,34.75,34.75,34.38,34.38,275200,5.60463162454016,5.60463162454016,5.5449564101206,5.5449564101206,1706303.04374101,0.0,1.0
1993-03-19,34.5,35.0,34.0,35.0,662300,5.56431053371613,5.64495271536419,5.48366835206807,5.64495271536419,4106411.72191014,0.0,1.0
1993-03-22,33.88,34.0,33.5,33.63,1411800,5.46431422847254,5.48366835206807,5.40302617042001,5.42399313764851,8753483.41988938,0.0,1.0
1993-03-23,33.88,34.75,33.75,33.88,532900,5.46431422847254,5.60463162454016,5.44334726124404,5.46431422847254,3304102.0785232,0.0,1.0
1993-03-24,33.38,34.0,33.0,33.63,512100,5.38367204682448,5.48366835206807,5.32238398877195,5.42399313764851,3175137.31358928,0.0,1.0
1993-03-25,33.75,33.75,33.13,33.25,290900,5.44334726124404,5.44334726124404,5.34335095600045,5.36270507959598,1803646.64034978,0.0,1.0
1993-03-26,33.5,34.13,33.38,33.88,464600,5.40302617042001,5.50463531929657,5.38367204682448,5.46431422847254,2880626.43212963,0.0,1.0
1993-03-29,33.75,34.13,33.38,33.63,322400,5.44334726124404,5.50463531929657,5.38367204682448,5.42399313764851,1998953.85647566,0.0,1.0
1993-03-30,33.5,33.63,33.38,33.63,475300,5.40302617042001,5.42399313764851,5.38367204682448,5.42399313764851,2946968.88332159,0.0,1.0
1993-03-31,34.0,34.25,33.63,34.25,399500,5.48366835206807,5.5239894428921,5.42399313764851,5.5239894428921,2476991.51880281,0.0,1.0
1993-04-01,34.0,34.25,33.75,34.25,296700,5.48366835206807,5.5239894428921,5.44334726124404,5.5239894428921,1839607.96903328,0.0,1.0
1993-04-02,33.13,33.88,33.0,33.63,400700,5.34335095600045,5.46431422847254,5.32238398877195,5.42399313764851,2484431.79370284,0.0,1.0
1993-04-05,33.5,33.75,33.38,33.5,162800,5.40302617042001,5.44334726124404,5.38367204682448,5.40302617042001,1009397.29477121,0.0,1.0
1993-04-06,32.25,32.5,31.38,32.5,1104800,5.20142071629986,5.24174180712389,5.06110332023224,5.24174180712389,6850013.09129749,0.0,1.0
1993-04-07,32.13,32.5,31.75,32.25,479300,5.18206659270433,5.24174180712389,5.1207785346518,5.20142071629986,2971769.79965504,0.0,1.0
1993-04-08,32.5,32.5,32.13,32.13,354900,5.24174180712389,5.24174180712389,5.18206659270433,5.18206659270433,2200461.3016849,0.0,1.0
1993-04-12,34.38,34.5,33.0,33.0,489200,5.5449564101206,5.56431053371613,5.32238398877195,5.32238398877195,3033152.06758031,0.0,1.0
1993-04-13,34.13,34.75,33.63,34.38,473700,5.50463531929657,5.60463162454016,5.42399313764851,5.5449564101206,2937048.51678821,0.0,1.0
1993-04-14,34.0,34.13,33.88,34.0,159100,5.48366835206807,5.50463531929657,5.46431422847254,5.48366835206807,986456.447162772,0.0,1.0
1993-04-15,34.5,34.5,33.88,33.88,449700,5.56431053371613,5.56431053371613,5.46431422847254,5.46431422847254,2788243.01878755,0.0,1.0
1993-04-16,34.38,34.75,34.13,34.5,343500,5.5449564101206,5.60463162454016,5.50463531929657,5.56431053371613,2129778.69013458,0.0,1.0
1993-04-19,34.63,34.75,34.13,34.25,301200,5.58527750094463,5.60463162454016,5.50463531929657,5.5239894428921,1867508.9999084,0.0,1.0
1993-04-20,34.25,34.63,34.13,34.38,367100,5.5239894428921,5.58527750094463,5.50463531929657,5.5449564101206,2276104.09650191,0.0,1.0
1993-04-21,35.0,35.25,34.13,34.38,333100,5.64495271536419,5.68527380618822,5.50463531929657,5.5449564101206,2065296.30766763,0.0,1.0
1993-04-22,35.0,35.88,34.63,35.25,222000,5.64495271536419,5.78688295506478,5.58527750094463,5.68527380618822,1376450.85650619,0.0,1.0
1993-04-23,34.25,34.5,34.13,34.25,184400,5.5239894428921,5.56431053371613,5.50463531929657,5.5239894428921,1143322.24297181,0.0,1.0
1993-04-26,33.75,34.13,33.63,34.0,374600,5.44334726124404,5.50463531929657,5.42399313764851,5.48366835206807,2322605.81462712,0.0,1.0
1993-04-27,33.75,33.75,33.38,33.63,438600,5.44334726124404,5.44334726124404,5.38367204682448,5.42399313764851,2719420.47596224,0.0,1.0
1993-04-28,34.38,34.5,33.63,33.75,188200,5.5449564101206,5.56431053371613,5.42399313764851,5.44334726124404,1166883.11348858,0.0,1.0
1993-04-29,35.13,35.25,34.5,34.5,339400,5.66591968259269,5.68527380618822,5.56431053371613,5.56431053371613,2104357.7508928,0.0,1.0
1993-04-30,35.25,35.5,35.0,35.13,204000,5.68527380618822,5.72559489701225,5.64495271536419,5.66591968259269,1264846.73300569,0.0,1.0
1993-05-03,35.13,35.13,34.5,35.0,302200,5.66591968259269,5.66591968259269,5.56431053371613,5.64495271536419,1873709.22899176,0.0,1.0
1993-05-04,35.13,35.38,34.88,35.0,178000,5.66591968259269,5.70624077341672,5.62559859176866,5.64495271536419,1103640.7768383,0.0,1.0
1993-05-05,35.0,35.25,34.88,35.25,176800,5.64495271536419,5.68527380618822,5.62559859176866,5.68527380618822,1096200.50193827,0.0,1.0
1993-05-06,35.13,35.25,34.63,34.75,104600,5.66591968259269,5.68527380618822,5.58527750094463,5.60463162454016,648543.962119584,0.0,1.0
1993-05-07,35.25,35.5,34.75,35.0,153400,5.68527380618822,5.72559489701225,5.60463162454016,5.64495271536419,951115.141387613,0.0,1.0
1993-05-10,35.63,35.88,35.25,35.25,210800,5.74656186424075,5.78688295506478,5.68527380618822,5.68527380618822,1307008.29077255,0.0,1.0
1993-05-11,35.25,35.25,35.0,35.0,224500,5.68527380618822,5.68527380618822,5.64495271536419,5.64495271536419,1391951.4292146,0.0,1.0
1993-05-12,35.25,35.25,34.88,35.13,181200,5.68527380618822,5.68527380618822,5.62559859176866,5.66591968259269,1123481.50990505,0.0,1.0
1993-05-13,34.25,35.25,34.13,35.25,271700,5.5239894428921,5.68527380618822,5.50463531929657,5.68527380618822,1684602.24194925,0.0,1.0
1993-05-14,34.38,34.5,33.75,34.25,185200,5.5449564101206,5.56431053371613,5.44334726124404,5.5239894428921,1148282.4262385,0.0,1.0
1993-05-17,34.25,34.75,34.13,34.5,115900,5.5239894428921,5.60463162454016,5.50463531929657,5.56431053371613,718606.550761567,0.0,1.0
1993-05-18,34.13,34.5,34.0,34.25,185500,5.50463531929657,5.56431053371613,5.48366835206807,5.5239894428921,1150142.49496351,0.0,1.0
1993-05-19,34.25,34.38,34.0,34.38,306000,5.5239894428921,5.5449564101206,5.48366835206807,5.5449564101206,1897270.09950854,0.0,1.0
1993-05-20,34.13,34.38,34.0,34.38,322600,5.50463531929657,5.5449564101206,5.48366835206807,5.5449564101206,2000193.90229233,0.0,1.0
1993-05-21,34.0,34.13,33.63,33.75,316500,5.48366835206807,5.50463531929657,5.42399313764851,5.44334726124404,1962372.50488383,0.0,1.0
1993-05-24,34.0,34.25,33.75,33.88,167800,5.48366835206807,5.5239894428921,5.44334726124404,5.46431422847254,1040398.44018801,0.0,1.0
1993-05-25,33.88,34.25,33.63,34.13,239700,5.46431422847254,5.5239894428921,5.42399313764851,5.50463531929657,1486194.91128169,0.0,1.0
1993-05-26,33.88,33.88,33.0,33.25,1262200,5.46431422847254,5.46431422847254,5.32238398877195,5.36270507959598,7825929.14901854,0.0,1.0
1993-05-27,33.38,34.13,33.25,34.13,300100,5.38367204682448,5.50463531929657,5.36270507959598,5.50463531929657,1860688.7479167,0.0,1.0
1993-05-28,33.13,33.63,32.88,33.63,156200,5.34335095600045,5.42399313764851,5.30302986517642,5.42399313764851,968475.782821023,0.0,1.0
1993-06-01,34.0,34.0,33.25,33.25,284300,5.51108669382841,5.51108669382841,5.38951860499396,5.38951860499396,1753955.35164139,0.17,1.0
1993-06-02,34.88,35.0,33.75,34.0,392700,5.6537265847275,5.67317747894101,5.47056399755026,5.51108669382841,2422716.37914025,0.0,1.0
1993-06-03,34.25,34.75,33.88,34.75,198500,5.55160939010656,5.63265478266286,5.4916357996149,5.63265478266286,1224622.361241,0.0,1.0
1993-06-04,34.0,34.25,33.5,34.0,149600,5.51108669382841,5.55160939010656,5.43004130127211,5.51108669382841,922939.573005811,0.0,1.0
1993-06-07,33.63,34.38,33.63,34.25,161500,5.45111310333675,5.5726811921712,5.45111310333675,5.55160939010656,996355.220858546,0.0,1.0
1993-06-08,33.5,33.75,33.0,33.5,273500,5.43004130127211,5.47056399755026,5.34899590871581,5.43004130127211,1687326.0241784,0.0,1.0
1993-06-09,33.63,34.25,33.63,33.75,273200,5.45111310333675,5.55160939010656,5.45111310333675,5.47056399755026,1685475.20952665,0.0,1.0
1993-06-10,33.5,34.25,33.5,34.0,184500,5.43004130127211,5.55160939010656,5.43004130127211,5.51108669382841,1138251.01082602,0.0,1.0
1993-06-11,34.38,34.5,33.75,33.88,437900,5.5726811921712,5.59213208638471,5.47056399755026,5.4916357996149,2701572.4533372,0.0,1.0
1993-06-14,34.63,34.75,34.38,34.5,294900,5.61320388844935,5.63265478266286,5.5726811921712,5.59213208638471,1819350.80266988,0.0,1.0
1993-06-15,35.0,35.38,34.75,34.75,246100,5.67317747894101,5.7347719772838,5.63265478266286,5.63265478266286,1518284.95265194,0.0,1.0
1993-06-16,35.25,35.25,34.75,34.75,201800,5.71370017521916,5.71370017521916,5.63265478266286,5.63265478266286,1244981.32241025,0.0,1.0
1993-06-17,34.88,35.25,34.88,35.25,192200,5.6537265847275,5.71370017521916,5.6537265847275,5.71370017521916,1185755.25355426,0.0,1.0
1993-06-18,34.38,35.13,34.38,35.13,380500,5.5726811921712,5.69424928100565,5.5726811921712,5.69424928100565,2347449.91663577,0.0,1.0
1993-06-21,34.5,34.63,34.25,34.5,179800,5.59213208638471,5.61320388844935,5.55160939010656,5.59213208638471,1109254.91461527,0.0,1.0
1993-06-22,34.63,34.88,34.5,34.63,178600,5.61320388844935,5.6537265847275,5.59213208638471,5.61320388844935,1101851.65600827,0.0,1.0
1993-06-23,34.25,34.5,34.25,34.38,214900,5.55160939010656,5.59213208638471,5.55160939010656,5.5726811921712,1325800.22886998,0.0,1.0
1993-06-24,34.88,35.0,34.5,34.5,271600,5.6537265847275,5.67317747894101,5.59213208638471,5.59213208638471,1675604.19805066,0.0,1.0
1993-06-25,34.88,35.0,34.75,35.0,82100,5.6537265847275,5.67317747894101,5.63265478266286,5.67317747894101,506506.276362146,0.0,1.0
1993-06-28,34.75,35.13,34.75,35.0,306900,5.63265478266286,5.69424928100565,5.63265478266286,5.67317747894101,1893383.38873986,0.0,1.0
1993-06-29,34.0,34.88,33.88,34.75,766600,5.51108669382841,5.6537265847275,5.4916357996149,5.63265478266286,4729448.37343753,0.0,1.0
1993-06-30,33.25,33.88,33.0,33.88,1584000,5.38951860499396,5.4916357996149,5.34899590871581,5.4916357996149,9772301.361238,0.0,1.0
1993-07-01,33.0,33.38,32.75,33.38,433700,5.34899590871581,5.4105904070586,5.30847321243766,5.4105904070586,2675661.0482127,0.0,1.0
1993-07-02,33.13,33.25,32.88,33.0,549400,5.37006771078045,5.38951860499396,5.3295450145023,5.34899590871581,3389458.56557081,0.0,1.0
1993-07-06,32.88,33.5,32.88,33.5,342100,5.3295450145023,5.43004130127211,5.3295450145023,5.43004130127211,2110545.64121182,0.0,1.0
1993-07-07,32.5,33.0,32.13,33.0,407500,5.26795051615951,5.34899590871581,5.20797692566785,5.34899590871581,2514023.23529324,0.0,1.0
1993-07-08,33.25,33.38,32.5,32.63,508600,5.38951860499396,5.4105904070586,5.26795051615951,5.28902231822415,3137747.77293286,0.0,1.0
1993-07-09,33.0,33.13,32.75,33.0,423500,5.34899590871581,5.37006771078045,5.30847321243766,5.34899590871581,2612733.35005322,0.0,1.0
1993-07-12,32.75,33.0,32.63,33.0,342800,5.30847321243766,5.34899590871581,5.28902231822415,5.34899590871581,2114864.20873257,0.0,1.0
1993-07-13,32.75,33.25,32.63,33.25,381400,5.30847321243766,5.38951860499396,5.28902231822415,5.38951860499396,2353002.36059102,0.0,1.0
1993-07-14,32.88,33.13,32.75,32.88,375800,5.3295450145023,5.37006771078045,5.30847321243766,5.3295450145023,2318453.82042502,0.0,1.0
1993-07-15,33.0,33.0,32.75,32.75,402100,5.34899590871581,5.34899590871581,5.30847321243766,5.30847321243766,2480708.57156174,0.0,1.0
1993-07-16,33.0,33.38,32.88,33.0,164500,5.34899590871581,5.4105904070586,5.3295450145023,5.34899590871581,1014863.36737604,0.0,1.0
1993-07-19,33.13,33.5,32.75,32.75,137700,5.37006771078045,5.43004130127211,5.30847321243766,5.30847321243766,849523.925153076,0.0,1.0
1993-07-20,33.13,33.13,32.13,33.0,285600,5.37006771078045,5.37006771078045,5.20797692566785,5.34899590871581,1761975.54846564,0.0,1.0
1993-07-21,32.13,33.13,32.13,33.0,174600,5.20797692566785,5.37006771078045,5.20797692566785,5.34899590871581,1077174.12731828,0.0,1.0
1993-07-22,32.63,32.88,32.25,32.38,376400,5.28902231822415,5.3295450145023,5.22742781988136,5.248499621946,2322155.44972852,0.0,1.0
1993-07-23,32.75,32.75,32.63,32.63,196700,5.30847321243766,5.30847321243766,5.28902231822415,5.28902231822415,1213517.4733305,0.0,1.0
1993-07-26,33.13,33.13,32.75,32.75,196600,5.37006771078045,5.37006771078045,5.30847321243766,5.30847321243766,1212900.53511325,0.0,1.0
1993-07-27,32.38,33.25,32.38,33.13,199100,5.248499621946,5.38951860499396,5.248499621946,5.37006771078045,1228323.9905445,0.0,1.0
1993-07-28,32.63,33.13,32.38,32.63,144900,5.28902231822415,5.37006771078045,5.248499621946,5.28902231822415,893943.476795067,0.0,1.0
1993-07-29,33.0,33.13,32.75,32.75,167700,5.34899590871581,5.37006771078045,5.30847321243766,5.30847321243766,1034605.39032804,0.0,1.0
1993-07-30,32.75,33.0,32.38,33.0,159300,5.30847321243766,5.34899590871581,5.248499621946,5.34899590871581,982782.580079049,0.0,1.0
1993-08-02,32.63,32.88,32.5,32.75,89600,5.28902231822415,5.3295450145023,5.26795051615951,5.30847321243766,552776.642655887,0.0,1.0
1993-08-03,32.5,32.63,32.38,32.63,293700,5.26795051615951,5.28902231822415,5.248499621946,5.28902231822415,1811947.54406288,0.0,1.0
1993-08-04,31.75,32.13,31.5,32.13,687700,5.14638242732506,5.20797692566785,5.10585973104691,5.20797692566785,4242684.12002738,0.0,1.0
1993-08-05,32.13,32.13,31.88,32.0,282500,5.20797692566785,5.20797692566785,5.1674542293897,5.18690512360321,1742850.46373089,0.0,1.0
1993-08-06,32.13,32.25,32.0,32.13,249000,5.20797692566785,5.22742781988136,5.18690512360321,5.20797692566785,1536176.16095218,0.0,1.0
1993-08-09,32.13,32.5,32.0,32.13,545200,5.20797692566785,5.26795051615951,5.18690512360321,5.20797692566785,3363547.16044631,0.0,1.0
1993-08-10,31.88,32.13,31.75,32.0,536700,5.1674542293897,5.20797692566785,5.14638242732506,5.18690512360321,3311107.41198007,0.0,1.0
1993-08-11,31.38,31.88,30.0,31.88,602300,5.0864088368334,5.1674542293897,4.86272355337801,5.1674542293897,3715818.88249599,0.0,1.0
1993-08-12,31.88,32.13,31.5,31.5,508300,5.1674542293897,5.20797692566785,5.10585973104691,5.10585973104691,3135896.95828111,0.0,1.0
1993-08-13,32.0,32.13,31.63,32.0,323900,5.18690512360321,5.20797692566785,5.12693153311155,5.18690512360321,1998262.88567234,0.0,1.0
1993-08-16,30.88,32.0,30.88,32.0,473900,5.0053634442771,5.18690512360321,5.0053634442771,5.18690512360321,2923670.21154715,0.0,1.0
1993-08-17,31.25,31.5,31.0,31.13,304500,5.06533703476876,5.10585973104691,5.02481433849061,5.04588614055525,1878576.87152587,0.0,1.0
1993-08-18,31.5,31.88,31.38,31.38,347100,5.10585973104691,5.1674542293897,5.0864088368334,5.0864088368334,2141392.55207431,0.0,1.0
1993-08-19,31.75,31.88,31.5,31.5,177800,5.14638242732506,5.1674542293897,5.10585973104691,5.10585973104691,1096916.15027028,0.0,1.0
1993-08-20,31.5,31.75,31.38,31.75,412600,5.10585973104691,5.14638242732506,5.0864088368334,5.14638242732506,2545487.08437298,0.0,1.0
1993-08-23,31.88,31.88,31.5,31.5,395900,5.1674542293897,5.1674542293897,5.10585973104691,5.10585973104691,2442458.40209225,0.0,1.0
1993-08-24,31.63,31.88,31.5,31.88,643300,5.12693153311155,5.1674542293897,5.10585973104691,5.1674542293897,3968763.55156844,0.0,1.0
1993-08-25,32.38,32.38,31.63,31.75,779700,5.248499621946,5.248499621946,5.12693153311155,5.14638242732506,4810267.27989726,0.0,1.0
1993-08-26,32.25,32.38,32.0,32.38,196400,5.22742781988136,5.248499621946,5.18690512360321,5.248499621946,1211666.65867875,0.0,1.0
1993-08-27,31.88,32.25,31.75,32.13,412200,5.1674542293897,5.22742781988136,5.14638242732506,5.20797692566785,2543019.33150398,0.0,1.0
1993-08-30,31.38,31.75,31.25,31.75,561400,5.0864088368334,5.14638242732506,5.06533703476876,5.14638242732506,3463491.15164079,0.0,1.0
1993-08-31,31.25,31.38,30.88,31.25,777600,5.06533703476876,5.0864088368334,5.0053634442771,5.06533703476876,4797311.57733502,0.0,1.0
1993-09-01,31.0,31.5,31.0,31.38,454800,5.02481433849061,5.10585973104691,5.02481433849061,5.0864088368334,2805835.01205243,0.0,1.0
1993-09-02,31.38,31.63,31.13,31.38,464800,5.0864088368334,5.12693153311155,5.04588614055525,5.0864088368334,2867528.83377741,0.0,1.0
1993-09-03,31.13,31.25,31.13,31.25,167700,5.07344157402439,5.09299868899011,5.07344157402439,5.09299868899011,1028986.12782466,0.17,1.0
1993-09-07,30.75,31.38,30.63,31.13,456100,5.01151070996627,5.11418556353631,4.99195359500055,5.07344157402439,2798572.28921185,0.0,1.0
1993-09-08,30.63,30.88,30.25,30.88,305600,4.99195359500055,5.03269758451247,4.93002273094243,5.03269758451247,1875123.20013844,0.0,1.0
1993-09-09,32.25,33.25,32.0,32.25,1059500,5.2559746470378,5.41895060508548,5.21523065752588,5.2559746470378,6500958.86958989,0.0,1.0
1993-09-10,32.25,32.88,32.13,32.5,520600,5.2559746470378,5.35864950060784,5.23641753207208,5.29671863654972,3194336.18452902,0.0,1.0
1993-09-13,32.5,32.5,32.0,32.25,482100,5.29671863654972,5.29671863654972,5.21523065752588,5.2559746470378,2958105.02220792,0.0,1.0
1993-09-14,32.63,32.88,32.5,32.5,773900,5.31790551109592,5.35864950060784,5.29671863654972,5.29671863654972,4748553.15637151,0.0,1.0
1993-09-15,33.0,33.0,32.25,32.63,1945900,5.37820661557356,5.37820661557356,5.2559746470378,5.31790551109592,11939797.8898867,0.0,1.0
1993-09-16,34.0,34.13,32.75,33.0,974500,5.54118257362124,5.56236944816744,5.33746262606164,5.37820661557356,5979409.55017967,0.0,1.0
1993-09-17,34.25,34.5,33.88,34.0,1361300,5.58192656313316,5.62267055264509,5.52162545865552,5.54118257362124,8352765.74721353,0.0,1.0
1993-09-20,34.13,34.63,34.0,34.13,515000,5.56236944816744,5.64385742719128,5.54118257362124,5.56236944816744,3159975.28819141,0.0,1.0
1993-09-21,33.75,34.0,33.38,33.88,323500,5.50043858410932,5.54118257362124,5.44013747963168,5.52162545865552,1984955.35093189,0.0,1.0
1993-09-22,33.88,34.13,33.63,34.0,225400,5.52162545865552,5.56236944816744,5.4808814691436,5.54118257362124,1383026.07758902,0.0,1.0
1993-09-23,33.13,33.88,32.88,33.88,501000,5.39939349011976,5.52162545865552,5.35864950060784,5.52162545865552,3074073.04734737,0.0,1.0
1993-09-24,33.25,33.38,32.63,32.88,420500,5.41895060508548,5.44013747963168,5.31790551109592,5.35864950060784,2580135.16249415,0.0,1.0
1993-09-27,33.88,34.13,33.25,33.25,306000,5.52162545865552,5.56236944816744,5.41895060508548,5.41895060508548,1877577.54987684,0.0,1.0
1993-09-28,34.13,34.13,33.75,33.88,268100,5.56236944816744,5.56236944816744,5.50043858410932,5.52162545865552,1645027.91216333,0.0,1.0
1993-09-29,33.63,34.0,33.38,34.0,130600,5.4808814691436,5.54118257362124,5.44013747963168,5.54118257362124,801345.189587957,0.0,1.0
1993-09-30,33.5,33.88,33.13,33.5,175300,5.4596945945974,5.52162545865552,5.39939349011976,5.4596945945974,1075618.77285428,0.0,1.0
1993-10-01,33.5,33.75,33.25,33.5,115500,5.4596945945974,5.50043858410932,5.41895060508548,5.4596945945974,708693.486963316,0.0,1.0
1993-10-04,33.63,33.75,33.25,33.5,160200,5.4808814691436,5.50043858410932,5.41895060508548,5.4596945945974,982967.070229638,0.0,1.0
1993-10-05,33.63,33.75,33.13,33.75,366000,5.4808814691436,5.50043858410932,5.39939349011976,5.50043858410932,2245730.010637,0.0,1.0
1993-10-06,33.63,33.88,33.5,33.5,191500,5.4808814691436,5.52162545865552,5.4596945945974,5.4596945945974,1175019.93725952,0.0,1.0
1993-10-07,27.38,27.88,26.88,27.0,4661300,4.46228173134558,4.54376971036942,4.38079375232174,4.40035086728746,28601151.0890225,0.0,1.0
1993-10-08,27.63,28.13,27.25,28.0,2027200,4.5030257208575,4.58451369988134,4.44109485679938,4.56332682533514,12438644.4742167,0.0,1.0
1993-10-11,27.75,27.88,27.25,27.63,1244000,4.52258283582322,4.54376971036942,4.44109485679938,4.5030257208575,7633027.6864274,0.0,1.0
1993-10-12,26.5,27.75,26.0,27.75,1663000,4.31886288826362,4.52258283582322,4.23737490923977,4.52258283582322,10203959.0374025,0.0,1.0
1993-10-13,25.38,26.63,25.38,26.63,1370000,4.13632981525021,4.34004976280981,4.13632981525021,4.34004976280981,8406147.85402375,0.0,1.0
1993-10-14,26.38,26.38,24.63,25.38,1425900,4.29930577329789,4.29930577329789,4.01409784671445,4.13632981525021,8749143.22996531,0.0,1.0
1993-10-15,25.75,26.5,25.5,26.5,1011800,4.19663091972785,4.31886288826362,4.15588693021593,4.31886288826362,6208277.66328557,0.0,1.0
1993-10-18,26.13,26.13,25.25,25.63,975400,4.25856178378597,4.25856178378597,4.11514294070401,4.17707380476213,5984931.83709107,0.0,1.0
1993-10-19,25.63,26.5,25.38,25.88,678300,4.17707380476213,4.31886288826362,4.13632981525021,4.21781779427405,4161963.56889366,0.0,1.0
1993-10-20,24.5,25.63,24.0,25.63,1947600,3.99291097216825,4.17707380476213,3.91142299314441,4.17707380476213,11950228.8762749,0.0,1.0
1993-10-21,25.0,25.25,24.38,24.5,1215600,4.07439895119209,4.11514294070401,3.97335385720253,3.99291097216825,7458768.85500093,0.0,1.0
1993-10-22,24.88,25.25,24.88,25.25,837400,4.05484183622637,4.11514294070401,4.05484183622637,4.11514294070401,5138181.17734269,0.0,1.0
1993-10-25,25.5,25.5,25.0,25.13,552200,4.15588693021593,4.15588693021593,4.07439895119209,4.09558582573829,3388229.81386271,0.0,1.0
1993-10-26,25.88,25.88,25.38,25.5,902400,4.21781779427405,4.21781779427405,4.13632981525021,4.15588693021593,5537013.00983287,0.0,1.0
1993-10-27,26.5,26.5,25.63,25.75,746000,4.31886288826362,4.31886288826362,4.17707380476213,4.19663091972785,4577362.26211804,0.0,1.0
1993-10-28,26.0,26.75,25.88,26.5,877600,4.23737490923977,4.35960687777554,4.21781779427405,4.31886288826362,5384843.32605201,0.0,1.0
1993-10-29,26.0,26.13,25.63,26.0,554100,4.23737490923977,4.25856178378597,4.17707380476213,4.23737490923977,3399887.97512012,0.0,1.0
1993-11-01,27.0,27.0,26.25,26.25,1148400,4.40035086728746,4.40035086728746,4.2781188987517,4.2781188987517,7046438.09894954,0.0,1.0
1993-11-02,26.88,27.25,26.63,27.13,773000,4.38079375232174,4.44109485679938,4.34004976280981,4.42153774183366,4743030.86946011,0.0,1.0
1993-11-03,26.5,27.0,26.0,26.88,529800,4.31886288826362,4.40035086728746,4.23737490923977,4.38079375232174,3250786.22851225,0.0,1.0
1993-11-04,26.75,27.0,26.38,26.5,496000,4.35960687777554,4.40035086728746,4.29930577329789,4.31886288826362,3043393.67561735,0.0,1.0
1993-11-05,26.88,27.0,26.5,26.75,378000,4.38079375232174,4.40035086728746,4.31886288826362,4.35960687777554,2319360.50278903,0.0,1.0
1993-11-08,26.88,27.13,26.63,26.63,980700,4.38079375232174,4.42153774183366,4.34004976280981,4.34004976280981,6017451.97112488,0.0,1.0
1993-11-09,27.0,27.25,26.88,27.13,687600,4.40035086728746,4.44109485679938,4.38079375232174,4.42153774183366,4219027.20031148,0.0,1.0
1993-11-10,27.0,27.13,26.75,27.0,300300,4.40035086728746,4.42153774183366,4.35960687777554,4.40035086728746,1842603.06610462,0.0,1.0
1993-11-11,27.25,27.88,27.13,27.25,1128000,4.44109485679938,4.54376971036942,4.42153774183366,4.44109485679938,6921266.26229108,0.0,1.0
1993-11-12,26.88,27.5,26.75,27.25,622100,4.38079375232174,4.4818388463113,4.35960687777554,4.44109485679938,3817127.4306483,0.0,1.0
1993-11-15,26.88,27.0,26.63,27.0,369000,4.38079375232174,4.40035086728746,4.34004976280981,4.40035086728746,2264137.63367501,0.0,1.0
1993-11-16,27.13,27.25,26.75,27.13,625200,4.42153774183366,4.44109485679938,4.35960687777554,4.42153774183366,3836148.64112091,0.0,1.0
1993-11-17,26.63,27.25,26.38,27.13,428500,4.34004976280981,4.44109485679938,4.29930577329789,4.42153774183366,2629222.15726217,0.0,1.0
1993-11-18,26.88,27.0,26.38,26.5,652900,4.38079375232174,4.40035086728746,4.29930577329789,4.31886288826362,4006112.36050518,0.0,1.0
1993-11-19,26.25,26.88,26.13,26.88,402300,4.2781188987517,4.38079375232174,4.25856178378597,4.38079375232174,2468462.2493969,0.0,1.0
1993-11-22,26.13,26.25,25.88,26.25,493900,4.25856178378597,4.2781188987517,4.21781779427405,4.2781188987517,3030508.33949075,0.0,1.0
1993-11-23,26.63,26.63,26.13,26.25,290100,4.34004976280981,4.34004976280981,4.25856178378597,4.2781188987517,1780017.1477754,0.0,1.0
1993-11-24,27.13,27.13,26.5,26.63,245400,4.42153774183366,4.42153774183366,4.31886288826362,4.34004976280981,1505743.56450907,0.0,1.0
1993-11-26,27.38,28.0,27.0,27.13,201800,4.46228173134558,4.56332682533514,4.40035086728746,4.42153774183366,1238219.44302335,0.0,1.0
1993-11-29,26.75,27.25,26.75,27.13,486100,4.35960687777554,4.44109485679938,4.35960687777554,4.42153774183366,2982648.51959193,0.0,1.0
1993-11-30,26.75,27.25,26.75,26.88,460700,4.35960687777554,4.44109485679938,4.35960687777554,4.38079375232174,2826797.31120346,0.0,1.0
1993-12-01,26.63,27.0,26.5,26.75,595800,4.34004976280981,4.40035086728746,4.31886288826362,4.35960687777554,3655753.93534843,0.0,1.0
1993-12-02,26.38,26.75,26.38,26.75,370500,4.29930577329789,4.35960687777554,4.29930577329789,4.35960687777554,2273341.44519402,0.0,1.0
1993-12-03,28.0,28.0,27.0,28.0,850200,4.56332682533514,4.56332682533514,4.40035086728746,4.56332682533514,5216720.36897153,0.0,1.0
1993-12-06,27.63,28.25,27.25,27.88,491800,4.5030257208575,4.60407081484706,4.44109485679938,4.54376971036942,3017623.00336414,0.0,1.0
1993-12-07,27.13,27.63,26.75,27.63,320300,4.44924365470176,4.53124224767452,4.38692472404247,4.53124224767452,1953082.29317068,0.17,1.0
1993-12-08,26.75,27.13,26.5,27.13,503100,4.38692472404247,4.44924365470176,4.34592542755609,4.44924365470176,3067735.56570143,0.0,1.0
1993-12-09,26.75,27.0,26.25,26.75,689100,4.38692472404247,4.42792402052885,4.30492613106971,4.38692472404247,4201901.36816707,0.0,1.0
1993-12-10,26.38,26.88,25.5,26.88,455300,4.32624576524263,4.40824435821539,4.18192824161058,4.40824435821539,2776267.14979897,0.0,1.0
1993-12-13,26.75,26.88,26.38,26.5,476700,4.38692472404247,4.40824435821539,4.32624576524263,4.34592542755609,2906757.19373856,0.0,1.0
1993-12-14,26.63,26.88,26.38,26.75,390700,4.36724506172901,4.40824435821539,4.32624576524263,4.38692472404247,2382357.95173832,0.0,1.0
1993-12-15,26.5,26.88,26.0,26.75,623900,4.34592542755609,4.40824435821539,4.26392683458333,4.38692472404247,3804333.57074363,0.0,1.0
1993-12-16,25.88,26.88,25.75,26.63,496200,4.24424717226987,4.40824435821539,4.22292753809696,4.36724506172901,3025661.67302932,0.0,1.0
1993-12-17,26.38,26.63,25.75,26.0,642900,4.32624576524263,4.36724506172901,4.22292753809696,4.26392683458333,3920189.21723206,0.0,1.0
1993-12-20,26.38,26.5,25.88,26.38,496700,4.32624576524263,4.34592542755609,4.24424717226987,4.32624576524263,3028710.50583164,0.0,1.0
1993-12-21,27.13,27.25,26.25,26.38,781100,4.44924365470176,4.46892331701522,4.30492613106971,4.32624576524263,4762886.60379524,0.0,1.0
1993-12-22,26.88,27.25,26.75,27.13,411700,4.40824435821539,4.46892331701522,4.38692472404247,4.44924365470176,2510408.92943605,0.0,1.0
1993-12-23,27.25,27.5,26.88,27.13,798200,4.46892331701522,4.5099226135016,4.40824435821539,4.44924365470176,4867156.68563483,0.0,1.0
1993-12-27,27.38,27.5,27.13,27.38,194400,4.49024295118814,4.5099226135016,4.44924365470176,4.49024295118814,1185386.19354474,0.0,1.0
1993-12-28,27.25,27.5,27.13,27.13,203500,4.46892331701522,4.5099226135016,4.44924365470176,4.44924365470176,1240874.95054709,0.0,1.0
1993-12-29,27.63,27.75,27.25,27.25,295800,4.53124224767452,4.55092190998798,4.46892331701522,4.46892331701522,1803689.48585665,0.0,1.0
1993-12-30,27.5,27.63,27.0,27.25,333500,4.5099226135016,4.53124224767452,4.42792402052885,4.46892331701522,2033571.47915211,0.0,1.0
1993-12-31,28.0,28.0,27.38,27.5,361700,4.59192120647436,4.59192120647436,4.49024295118814,4.5099226135016,2205525.64920335,0.0,1.0
1994-01-03,28.25,28.25,27.63,27.75,668700,4.63292050296074,4.63292050296074,4.53124224767452,4.55092190998798,4077508.98983213,0.0,1.0
1994-01-04,28.25,28.63,27.75,27.75,399000,4.63292050296074,4.69523943362003,4.55092190998798,4.55092190998798,2432968.57625694,0.0,1.0
1994-01-05,28.63,28.75,27.88,28.0,796900,4.69523943362003,4.71491909593349,4.5722415441609,4.59192120647436,4859229.72034878,0.0,1.0
1994-01-06,28.38,28.63,28.0,28.38,306800,4.65424013713365,4.69523943362003,4.59192120647436,4.65424013713365,1870763.80750785,0.0,1.0
1994-01-07,30.13,30.5,29.63,30.5,1594600,4.9412352125383,5.00191417133814,4.85923661956555,5.00191417133814,9723337.57318127,0.0,1.0
1994-01-10,31.0,31.5,30.25,30.5,1383800,5.0839127643109,5.16591135728365,4.96091487485176,5.00191417133814,8437949.6637202,0.0,1.0
1994-01-11,31.25,31.38,30.88,31.25,1148700,5.12491206079728,5.14623169497019,5.06423310199744,5.12491206079728,7004388.48006604,0.0,1.0
1994-01-12,31.0,31.63,30.5,31.13,744100,5.0839127643109,5.18723099145657,5.00191417133814,5.10523239848381,4537272.97642304,0.0,1.0
1994-01-13,30.75,30.88,30.5,30.75,285300,5.04291346782452,5.06423310199744,5.00191417133814,5.04291346782452,1739663.99700779,0.0,1.0
1994-01-14,31.13,31.38,30.75,30.75,754100,5.10523239848381,5.14623169497019,5.04291346782452,5.04291346782452,4598249.63246959,0.0,1.0
1994-01-17,31.63,31.75,30.88,31.0,355000,5.18723099145657,5.20691065377003,5.06423310199744,5.0839127643109,2164671.28965217,0.0,1.0
1994-01-18,31.38,31.88,31.38,31.5,581800,5.14623169497019,5.22823028794295,5.14623169497019,5.16591135728365,3547621.8487877,0.0,1.0
1994-01-19,30.88,31.5,30.75,31.13,576600,5.06423310199744,5.16591135728365,5.04291346782452,5.10523239848381,3515913.98764349,0.0,1.0
1994-01-20,30.5,31.0,30.5,31.0,528200,5.00191417133814,5.0839127643109,5.00191417133814,5.0839127643109,3220786.97237824,0.0,1.0
1994-01-21,31.38,31.38,30.38,30.5,429500,5.14623169497019,5.14623169497019,4.98223450902468,5.00191417133814,2618947.37719889,0.0,1.0
1994-01-24,31.13,31.38,30.5,31.25,432100,5.10523239848381,5.14623169497019,5.00191417133814,5.12491206079728,2634801.307771,0.0,1.0
1994-01-25,30.5,30.88,30.38,30.88,471300,5.00191417133814,5.06423310199744,4.98223450902468,5.06423310199744,2873829.79947343,0.0,1.0
1994-01-26,30.13,30.5,29.75,30.25,527900,4.9412352125383,5.00191417133814,4.87891628187901,4.96091487485176,3218957.67269685,0.0,1.0
1994-01-27,31.13,31.5,30.63,30.75,1375800,5.10523239848381,5.16591135728365,5.02323380551106,5.04291346782452,8389168.33888298,0.0,1.0
1994-01-28,32.0,32.13,31.5,31.63,938000,5.24790995025641,5.26922958442933,5.16591135728365,5.18723099145657,5719610.33716545,0.0,1.0
1994-01-31,32.13,32.25,31.88,32.0,704300,5.26922958442933,5.28890924674279,5.22823028794295,5.24790995025641,4294585.88535781,0.0,1.0
1994-02-01,32.0,32.13,31.88,32.13,444700,5.24790995025641,5.26922958442933,5.22823028794295,5.26922958442933,2711631.89438963,0.0,1.0
1994-02-02,32.25,32.38,32.0,32.13,271900,5.28890924674279,5.31022888091571,5.24790995025641,5.26922958442933,1657955.27790542,0.0,1.0
1994-02-03,32.13,32.25,31.88,32.0,210400,5.26922958442933,5.28890924674279,5.22823028794295,5.24790995025641,1282948.8432192,0.0,1.0
1994-02-04,30.38,32.63,30.38,32.0,2188600,4.98223450902468,5.35122817740208,4.98223450902468,5.24790995025641,13345350.9423457,0.0,1.0
1994-02-07,31.13,31.25,30.13,30.25,710300,5.10523239848381,5.12491206079728,4.9412352125383,4.96091487485176,4331171.87898574,0.0,1.0
1994-02-08,31.13,31.25,30.75,31.0,423800,5.10523239848381,5.12491206079728,5.04291346782452,5.0839127643109,2584190.68325237,0.0,1.0
1994-02-09,31.63,31.88,31.25,31.38,554500,5.18723099145657,5.22823028794295,5.12491206079728,5.14623169497019,3381155.57778064,0.0,1.0
1994-02-10,30.63,31.75,30.38,31.63,318600,5.02323380551106,5.20691065377003,4.98223450902468,5.18723099145657,1942716.26164276,0.0,1.0
1994-02-11,31.25,31.38,30.63,30.88,168000,5.12491206079728,5.14623169497019,5.02323380551106,5.06423310199744,1024407.82158187,0.0,1.0
1994-02-14,31.0,31.25,30.5,31.0,322200,5.0839127643109,5.12491206079728,5.00191417133814,5.0839127643109,1964667.85781952,0.0,1.0
1994-02-15,31.0,31.38,30.88,31.0,211000,5.0839127643109,5.14623169497019,5.06423310199744,5.0839127643109,1286607.44258199,0.0,1.0
1994-02-16,30.63,31.25,30.5,31.0,348500,5.02323380551106,5.12491206079728,5.00191417133814,5.0839127643109,2125036.46322192,0.0,1.0
1994-02-17,30.88,31.13,30.63,30.88,317400,5.06423310199744,5.10523239848381,5.02323380551106,5.06423310199744,1935399.06291718,0.0,1.0
1994-02-18,30.5,31.0,30.5,30.88,244100,5.00191417133814,5.0839127643109,5.00191417133814,5.06423310199744,1488440.17409604,0.0,1.0
1994-02-22,30.75,30.88,30.5,30.75,222000,5.04291346782452,5.06423310199744,5.00191417133814,5.04291346782452,1353681.76423319,0.0,1.0
1994-02-23,31.0,31.13,30.63,30.75,470200,5.0839127643109,5.10523239848381,5.02323380551106,5.04291346782452,2867122.36730831,0.0,1.0
1994-02-24,30.25,30.88,30.25,30.88,355900,4.96091487485176,5.06423310199744,4.96091487485176,5.06423310199744,2170159.18869636,0.0,1.0
1994-02-25,30.75,31.0,30.38,30.5,260200,5.04291346782452,5.0839127643109,4.98223450902468,5.00191417133814,1586612.59033097,0.0,1.0
1994-02-28,30.38,31.0,30.38,30.75,234300,4.98223450902468,5.0839127643109,4.98223450902468,5.04291346782452,1428683.05117043,0.0,1.0
1994-03-01,29.88,30.38,29.75,30.38,331900,4.92811543766266,5.0105805554281,4.90667450704365,5.0105805554281,2012366.00997796,0.17,1.0
1994-03-02,30.5,30.63,29.25,29.5,587500,5.03037218369181,5.05181311431082,4.82420938927821,4.86544194816093,3562112.17493839,0.0,1.0
1994-03-03,30.63,31.0,30.38,30.5,640500,5.05181311431082,5.11283730145725,5.0105805554281,5.03037218369181,3883460.16689028,0.0,1.0
1994-03-04,30.88,31.13,30.5,30.63,525500,5.09304567319354,5.13427823207626,5.03037218369181,5.05181311431082,3186195.65605128,0.0,1.0
1994-03-07,31.13,31.25,31.0,31.0,445800,5.13427823207626,5.15406986033997,5.11283730145725,5.11283730145725,2702961.03419155,0.0,1.0
1994-03-08,30.88,31.13,30.88,31.0,365200,5.09304567319354,5.13427823207626,5.09304567319354,5.11283730145725,2214269.5596383,0.0,1.0
1994-03-09,31.0,31.13,30.75,30.75,180500,5.11283730145725,5.13427823207626,5.07160474257453,5.07160474257453,1094402.12353426,0.0,1.0
1994-03-10,30.88,31.0,30.75,31.0,211400,5.09304567319354,5.11283730145725,5.07160474257453,5.11283730145725,1281754.06601187,0.0,1.0
1994-03-11,31.13,31.13,30.88,30.88,227100,5.13427823207626,5.13427823207626,5.09304567319354,5.09304567319354,1376945.82966555,0.0,1.0
1994-03-14,30.75,31.25,30.75,31.13,232300,5.07160474257453,5.15406986033997,5.07160474257453,5.13427823207626,1408474.31189479,0.0,1.0
1994-03-15,30.38,31.13,30.38,30.88,250200,5.0105805554281,5.13427823207626,5.0105805554281,5.09304567319354,1517005.04879929,0.0,1.0
1994-03-16,30.13,30.38,30.0,30.25,203400,4.96934799654538,5.0105805554281,4.94790706592637,4.98913962480909,1233248.70873612,0.0,1.0
1994-03-17,31.0,31.13,30.5,30.5,486000,5.11283730145725,5.13427823207626,5.03037218369181,5.03037218369181,2946700.45450222,0.0,1.0
1994-03-18,32.5,32.63,31.0,31.13,1080700,5.36023265475356,5.38167358537258,5.11283730145725,5.13427823207626,6552467.4509888,0.0,1.0
1994-03-21,32.0,32.13,31.63,32.0,386900,5.27776753698812,5.29920846760714,5.2167433498417,5.27776753698812,2345840.34124879,0.0,1.0
1994-03-22,32.25,32.38,31.63,32.0,334500,5.31900009587084,5.34044102648986,5.2167433498417,5.27776753698812,2028130.25109258,0.0,1.0
1994-03-23,32.75,33.13,32.25,32.25,693900,5.40146521363628,5.46413870313802,5.31900009587084,5.31900009587084,4207233.42670596,0.0,1.0
1994-03-24,32.13,32.5,32.13,32.5,287800,5.29920846760714,5.36023265475356,5.29920846760714,5.36023265475356,1744980.22799535,0.0,1.0
1994-03-25,32.88,33.13,31.75,32.13,500300,5.4229061442553,5.46413870313802,5.2365349781054,5.29920846760714,3033403.78063264,0.0,1.0
1994-03-28,33.25,33.25,32.63,32.63,755500,5.48393033140172,5.48393033140172,5.38167358537258,5.38167358537258,4580724.67772929,0.0,1.0
1994-03-29,33.25,33.38,33.0,33.0,470900,5.48393033140172,5.50537126202074,5.442697772519,5.442697772519,2855146.59264424,0.0,1.0
1994-03-30,32.13,32.75,32.13,32.63,622100,5.29920846760714,5.40146521363628,5.29920846760714,5.38167358537258,3771897.84515604,0.0,1.0
1994-03-31,32.25,32.38,31.13,32.25,619600,5.31900009587084,5.34044102648986,5.13427823207626,5.31900009587084,3756739.92100737,0.0,1.0
1994-04-04,32.25,32.5,30.88,31.5,583200,5.31900009587084,5.36023265475356,5.09304567319354,5.19530241922268,3536040.54540267,0.0,1.0
1994-04-05,32.88,32.88,32.38,32.5,526600,5.4229061442553,5.4229061442553,5.34044102648986,5.36023265475356,3192865.14267669,0.0,1.0
1994-04-06,33.25,33.5,32.63,32.75,515600,5.48393033140172,5.52516289028444,5.38167358537258,5.40146521363628,3126170.27642253,0.0,1.0
1994-04-07,32.88,33.13,32.5,33.0,228800,5.4229061442553,5.46413870313802,5.36023265475356,5.442697772519,1387253.21808664,0.0,1.0
1994-04-08,33.13,33.13,32.25,32.63,418300,5.46413870313802,5.46413870313802,5.31900009587084,5.38167358537258,2536223.86855613,0.0,1.0
1994-04-11,33.13,33.13,32.88,33.0,432400,5.46413870313802,5.46413870313802,5.4229061442553,5.442697772519,2621714.56075465,0.0,1.0
1994-04-12,32.63,33.13,32.5,33.0,154000,5.38167358537258,5.46413870313802,5.36023265475356,5.442697772519,933728.127558318,0.0,1.0
1994-04-13,32.0,32.63,31.88,32.63,294500,5.27776753698812,5.38167358537258,5.25797590872442,5.38167358537258,1785603.4647138,0.0,1.0
1994-04-14,31.88,32.13,31.63,32.13,196300,5.25797590872442,5.29920846760714,5.2167433498417,5.29920846760714,1190200.20415388,0.0,1.0
1994-04-15,31.25,31.88,31.25,31.75,218400,5.15406986033997,5.25797590872442,5.15406986033997,5.2365349781054,1324196.25362816,0.0,1.0
1994-04-18,30.88,31.88,30.88,31.5,359800,5.09304567319354,5.25797590872442,5.09304567319354,5.19530241922268,2181528.44347716,0.0,1.0
1994-04-19,31.0,31.38,30.88,30.88,320300,5.11283730145725,5.17551079095898,5.09304567319354,5.09304567319354,1942033.24192811,0.0,1.0
1994-04-20,30.88,31.13,30.63,30.88,343200,5.09304567319354,5.13427823207626,5.05181311431082,5.09304567319354,2080879.82712997,0.0,1.0
1994-04-21,30.63,31.0,30.38,31.0,242900,5.05181311431082,5.11283730145725,5.0105805554281,5.11283730145725,1472743.91028517,0.0,1.0
1994-04-22,30.5,30.88,30.25,30.88,285100,5.03037218369181,5.09304567319354,4.98913962480909,5.09304567319354,1728609.66991478,0.0,1.0
1994-04-25,30.75,31.0,30.5,30.5,477200,5.07160474257453,5.11283730145725,5.03037218369181,5.03037218369181,2893344.56149889,0.0,1.0
1994-04-26,31.25,31.5,30.5,30.75,250500,5.15406986033997,5.19530241922268,5.03037218369181,5.07160474257453,1518823.99969713,0.0,1.0
1994-04-28,31.38,31.5,31.0,31.13,314100,5.17551079095898,5.19530241922268,5.11283730145725,5.13427823207626,1904441.5900394,0.0,1.0
1994-04-29,31.5,32.0,31.13,31.25,288800,5.19530241922268,5.27776753698812,5.13427823207626,5.15406986033997,1751043.39765482,0.0,1.0
1994-05-02,32.25,32.5,31.88,31.88,399500,5.31900009587084,5.36023265475356,5.25797590872442,5.25797590872442,2422236.27895811,0.0,1.0
1994-05-03,32.25,32.5,31.75,32.5,624000,5.31900009587084,5.36023265475356,5.2365349781054,5.36023265475356,3783417.86750903,0.0,1.0
1994-05-04,33.0,33.0,32.0,32.25,448900,5.442697772519,5.442697772519,5.27776753698812,5.31900009587084,2721756.86013591,0.0,1.0
1994-05-05,33.0,33.25,32.88,33.0,184900,5.442697772519,5.48393033140172,5.4229061442553,5.442697772519,1121080.07003593,0.0,1.0
1994-05-06,32.25,32.5,31.63,32.38,184000,5.31900009587084,5.36023265475356,5.2167433498417,5.34044102648986,1115623.21734241,0.0,1.0
1994-05-09,31.75,32.25,31.75,31.75,163900,5.2365349781054,5.31900009587084,5.2365349781054,5.2365349781054,993753.507187068,0.0,1.0
1994-05-10,31.88,32.25,31.63,32.0,222600,5.25797590872442,5.31900009587084,5.2167433498417,5.27776753698812,1349661.56619793,0.0,1.0
1994-05-11,31.25,32.13,31.0,31.88,204000,5.15406986033997,5.29920846760714,5.11283730145725,5.25797590872442,1236886.6105318,0.0,1.0
1994-05-12,32.0,32.13,31.38,31.5,590400,5.27776753698812,5.29920846760714,5.17551079095898,5.19530241922268,3579695.36695086,0.0,1.0
1994-05-13,32.75,32.88,31.88,31.88,325500,5.40146521363628,5.4229061442553,5.25797590872442,5.25797590872442,1973561.72415736,0.0,1.0
1994-05-16,32.88,33.13,32.63,32.63,302100,5.4229061442553,5.46413870313802,5.38167358537258,5.38167358537258,1831683.55412577,0.0,1.0
1994-05-17,33.0,33.0,32.5,32.63,465600,5.442697772519,5.442697772519,5.36023265475356,5.38167358537258,2823011.79344905,0.0,1.0
1994-05-18,33.0,33.13,32.88,33.0,419400,5.442697772519,5.46413870313802,5.4229061442553,5.442697772519,2542893.35518155,0.0,1.0
1994-05-19,33.75,33.88,32.75,32.75,575100,5.56639544916716,5.58783637978618,5.40146521363628,5.40146521363628,3486928.87116097,0.0,1.0
1994-05-20,33.5,33.75,33.0,33.75,335500,5.52516289028444,5.56639544916716,5.442697772519,5.56639544916716,2034193.42075205,0.0,1.0
1994-05-23,33.25,33.63,33.0,33.25,192900,5.48393033140172,5.54660382090346,5.442697772519,5.48393033140172,1169585.42731169,0.0,1.0
1994-05-24,33.25,33.63,33.25,33.25,129100,5.48393033140172,5.54660382090346,5.48393033140172,5.48393033140172,782755.203037526,0.0,1.0
1994-05-25,33.75,34.13,32.88,33.0,237700,5.56639544916716,5.6290689386689,5.4229061442553,5.442697772519,1441215.42805592,0.0,1.0
1994-05-26,33.63,34.0,33.5,33.63,144200,5.54660382090346,5.60762800804988,5.52516289028444,5.54660382090346,874309.064895516,0.0,1.0
1994-05-27,33.5,33.75,33.25,33.38,73600,5.52516289028444,5.56639544916716,5.48393033140172,5.50537126202074,446249.286936963,0.0,1.0
1994-05-31,32.88,33.25,32.75,32.75,130800,5.4229061442553,5.48393033140172,5.40146521363628,5.40146521363628,793062.591458623,0.0,1.0
1994-06-01,32.38,32.63,32.13,32.63,164300,5.34044102648986,5.38167358537258,5.29920846760714,5.38167358537258,996178.775050855,0.0,1.0
1994-06-02,32.63,32.88,32.13,32.5,439200,5.38167358537258,5.4229061442553,5.29920846760714,5.36023265475356,2662944.11443905,0.0,1.0
1994-06-03,33.0,33.25,32.38,32.75,240400,5.442697772519,5.48393033140172,5.34044102648986,5.40146521363628,1457585.98613649,0.0,1.0
1994-06-06,32.25,32.75,32.25,32.5,207800,5.34703823591109,5.42993805352212,5.34703823591109,5.38848814471661,1253320.00713814,0.17,1.0
1994-06-07,31.88,32.25,31.88,32.13,95100,5.28569237087894,5.34703823591109,5.28569237087894,5.32714227968445,573583.891620967,0.0,1.0
1994-06-08,32.5,32.5,32.0,32.13,193400,5.38848814471661,5.38848814471661,5.30558832710558,5.32714227968445,1166468.1875867,0.0,1.0
1994-06-09,32.38,32.5,32.13,32.5,102600,5.36859218848996,5.38848814471661,5.32714227968445,5.38848814471661,618819.21430401,0.0,1.0
1994-06-10,31.5,32.38,31.38,32.0,207300,5.22268850949456,5.36859218848996,5.20279255326791,5.30558832710558,1250304.31895927,0.0,1.0
1994-06-13,31.63,31.88,31.38,31.5,247000,5.24424246207342,5.28569237087894,5.20279255326791,5.22268850949456,1489749.96036151,0.0,1.0
1994-06-14,32.25,32.38,31.88,31.88,174600,5.34703823591109,5.36859218848996,5.28569237087894,5.28569237087894,1053078.31206121,0.0,1.0
1994-06-15,32.63,32.88,32.13,32.38,241700,5.41004209729547,5.45149200610099,5.32714227968445,5.36859218848996,1457783.66566549,0.0,1.0
1994-06-16,32.38,33.25,32.38,32.63,293600,5.36859218848996,5.51283787113314,5.36859218848996,5.41004209729547,1770812.09863214,0.0,1.0
1994-06-17,33.0,33.13,32.5,32.5,502000,5.47138796232763,5.4929419149065,5.38848814471661,5.38848814471661,3027750.93158492,0.0,1.0
1994-06-20,32.5,33.0,32.38,32.88,160000,5.38848814471661,5.47138796232763,5.36859218848996,5.45149200610099,965020.217238221,0.0,1.0
1994-06-21,31.88,32.75,31.75,32.63,224300,5.28569237087894,5.42993805352212,5.26413841830007,5.41004209729547,1352837.71704083,0.0,1.0
1994-06-22,32.13,32.38,31.88,32.0,115400,5.32714227968445,5.36859218848996,5.28569237087894,5.30558832710558,696020.831683067,0.0,1.0
1994-06-23,31.75,32.38,31.75,32.0,200300,5.26413841830007,5.36859218848996,5.26413841830007,5.30558832710558,1208084.6844551,0.0,1.0
1994-06-24,31.25,32.0,31.25,32.0,186100,5.18123860068904,5.30558832710558,5.18123860068904,5.30558832710558,1122439.14017521,0.0,1.0
1994-06-27,31.25,31.5,30.88,31.13,236500,5.18123860068904,5.22268850949456,5.11989273565689,5.1613426444624,1426420.50860525,0.0,1.0
1994-06-28,33.13,33.38,32.38,32.5,714100,5.4929419149065,5.53439182371201,5.36859218848996,5.38848814471661,4307005.85706133,0.0,1.0
1994-06-29,33.75,33.88,32.88,32.88,630200,5.59573768874417,5.61729164132304,5.45149200610099,5.45149200610099,3800973.38064704,0.0,1.0
1994-06-30,32.63,33.63,32.63,33.5,387300,5.41004209729547,5.57584173251752,5.41004209729547,5.55428777993866,2335952.06335227,0.0,1.0
1994-07-01,33.38,33.38,32.75,33.25,365800,5.53439182371201,5.53439182371201,5.42993805352212,5.51283787113314,2206277.47166088,0.0,1.0
1994-07-05,33.63,33.88,33.25,33.38,441700,5.57584173251752,5.61729164132304,5.51283787113314,5.53439182371201,2664058.93721327,0.0,1.0
1994-07-06,33.75,33.75,33.38,33.5,307000,5.59573768874417,5.59573768874417,5.53439182371201,5.55428777993866,1851632.54182584,0.0,1.0
1994-07-07,34.0,34.25,33.75,33.75,538300,5.63718759754968,5.67863750635519,5.59573768874417,5.59573768874417,3246689.89337084,0.0,1.0
1994-07-08,34.38,34.38,33.75,33.75,622100,5.70019145893406,5.70019145893406,5.59573768874417,5.59573768874417,3752119.23214936,0.0,1.0
1994-07-11,33.5,34.0,33.25,33.75,410700,5.55428777993866,5.63718759754968,5.51283787113314,5.59573768874417,2477086.27012336,0.0,1.0
1994-07-12,32.5,33.5,32.13,33.5,608000,5.38848814471661,5.55428777993866,5.32714227968445,5.55428777993866,3667076.82550524,0.0,1.0
1994-07-13,32.13,33.38,32.13,32.75,362400,5.32714227968445,5.53439182371201,5.32714227968445,5.42993805352212,2185770.79204457,0.0,1.0
1994-07-14,32.63,32.63,32.13,32.25,908000,5.41004209729547,5.41004209729547,5.32714227968445,5.34703823591109,5476489.73282691,0.0,1.0
1994-07-15,32.5,32.63,32.38,32.5,334400,5.38848814471661,5.41004209729547,5.36859218848996,5.38848814471661,2016892.25402788,0.0,1.0
1994-07-18,32.25,32.5,32.13,32.5,270900,5.34703823591109,5.38848814471661,5.32714227968445,5.38848814471661,1633899.85531146,0.0,1.0
1994-07-19,31.88,32.13,31.88,32.0,352800,5.28569237087894,5.32714227968445,5.28569237087894,5.30558832710558,2127869.57901028,0.0,1.0
1994-07-20,31.5,31.88,31.5,31.88,335600,5.22268850949456,5.28569237087894,5.22268850949456,5.28569237087894,2024129.90565717,0.0,1.0
1994-07-21,31.75,32.0,31.25,31.5,179600,5.26413841830007,5.30558832710558,5.18123860068904,5.22268850949456,1083235.1938499,0.0,1.0
1994-07-22,31.88,32.0,31.63,31.88,268500,5.28569237087894,5.30558832710558,5.24424246207342,5.28569237087894,1619424.55205289,0.0,1.0
1994-07-25,31.38,31.63,31.25,31.63,148200,5.20279255326791,5.24424246207342,5.18123860068904,5.24424246207342,893849.976216903,0.0,1.0
1994-07-26,31.25,31.5,31.13,31.25,457800,5.18123860068904,5.22268850949456,5.1613426444624,5.18123860068904,2761164.09657286,0.0,1.0
1994-07-27,31.25,31.38,31.13,31.13,306900,5.18123860068904,5.20279255326791,5.1613426444624,5.1613426444624,1851029.40419007,0.0,1.0
1994-07-28,31.75,31.75,31.13,31.25,248500,5.26413841830007,5.26413841830007,5.1613426444624,5.18123860068904,1498797.02489811,0.0,1.0
1994-07-29,31.75,32.0,31.63,31.75,382300,5.26413841830007,5.30558832710558,5.24424246207342,5.26413841830007,2305795.18156357,0.0,1.0
1994-08-01,31.5,31.63,31.25,31.5,230000,5.22268850949456,5.24424246207342,5.18123860068904,5.22268850949456,1387216.56227994,0.0,1.0
1994-08-02,31.38,31.75,31.13,31.63,226200,5.20279255326791,5.26413841830007,5.1613426444624,5.24424246207342,1364297.33212054,0.0,1.0
1994-08-03,31.0,31.25,30.75,31.25,291400,5.13978869188353,5.18123860068904,5.09833878307802,5.18123860068904,1757543.07064511,0.0,1.0
1994-08-04,31.25,31.25,30.88,30.88,221700,5.18123860068904,5.18123860068904,5.11989273565689,5.11989273565689,1337156.13851071,0.0,1.0
1994-08-05,31.38,31.38,31.0,31.25,181900,5.20279255326791,5.20279255326791,5.13978869188353,5.18123860068904,1097107.3594727,0.0,1.0
1994-08-08,31.13,31.38,31.0,31.25,179700,5.1613426444624,5.20279255326791,5.13978869188353,5.18123860068904,1083838.33148568,0.0,1.0
1994-08-09,31.25,31.38,31.0,31.13,182500,5.18123860068904,5.20279255326791,5.13978869188353,5.1613426444624,1100726.18528735,0.0,1.0
1994-08-10,31.25,31.38,31.13,31.13,222900,5.18123860068904,5.20279255326791,5.1613426444624,5.1613426444624,1344393.79014,0.0,1.0
1994-08-11,31.0,31.25,31.0,31.25,233100,5.13978869188353,5.18123860068904,5.13978869188353,5.18123860068904,1405913.82898893,0.0,1.0
1994-08-12,30.63,31.13,30.38,31.13,265300,5.07844282685137,5.1613426444624,5.03699291804586,5.1613426444624,1600124.14770813,0.0,1.0
1994-08-15,30.5,30.75,30.5,30.75,332000,5.05688887427251,5.09833878307802,5.05688887427251,5.09833878307802,2002416.95076931,0.0,1.0
1994-08-16,30.25,30.63,30.13,30.5,336200,5.01543896546699,5.07844282685137,4.99554300924035,5.05688887427251,2027748.73147181,0.0,1.0
1994-08-17,29.88,30.25,29.88,30.25,341700,4.95409310043484,5.01543896546699,4.95409310043484,5.01543896546699,2060921.30143938,0.0,1.0
1994-08-18,30.0,30.0,29.88,29.88,264700,4.97398905666148,4.97398905666148,4.95409310043484,4.95409310043484,1596505.32189348,0.0,1.0
1994-08-19,30.0,30.13,29.63,30.0,610500,4.97398905666148,4.99554300924035,4.91264319162932,4.97398905666148,3682155.26639959,0.0,1.0
1994-08-22,30.0,30.13,30.0,30.0,339400,4.97398905666148,4.99554300924035,4.97398905666148,4.97398905666148,2047049.13581658,0.0,1.0
1994-08-23,30.0,30.13,30.0,30.13,560600,4.97398905666148,4.99554300924035,4.97398905666148,4.99554300924035,3381189.58614842,0.0,1.0
1994-08-24,29.25,30.13,29.0,30.0,1288400,4.84963933024495,4.99554300924035,4.80818942143943,4.97398905666148,7770825.29931077,0.0,1.0
1994-08-25,30.13,30.13,29.5,29.5,928200,4.99554300924035,4.99554300924035,4.89108923905046,4.89108923905046,5598323.53525323,0.0,1.0
1994-08-26,30.25,30.38,30.0,30.13,400200,5.01543896546699,5.03699291804586,4.97398905666148,4.99554300924035,2413756.8183671,0.0,1.0
1994-08-29,30.25,30.5,30.13,30.5,425300,5.01543896546699,5.05688887427251,4.99554300924035,5.05688887427251,2565144.36494635,0.0,1.0
1994-08-30,30.88,31.13,30.13,30.25,596400,5.11989273565689,5.1613426444624,4.99554300924035,5.01543896546699,3597112.85975547,0.0,1.0
1994-08-31,30.88,31.0,30.5,30.88,602700,5.11989273565689,5.13978869188353,5.05688887427251,5.11989273565689,3635110.53080922,0.0,1.0
1994-09-01,31.75,31.88,30.75,30.75,762600,5.26413841830007,5.28569237087894,5.09833878307802,5.09833878307802,4599527.61041167,0.0,1.0
1994-09-02,30.75,31.88,30.75,31.5,530000,5.12652472106577,5.31491408479924,5.12652472106577,5.25156190938445,3179054.2105514,0.17,1.0
1994-09-06,30.5,31.13,30.5,30.75,367900,5.08484565829288,5.18987689648057,5.08484565829288,5.12652472106577,2206743.479362,0.0,1.0
1994-09-07,30.25,30.38,30.0,30.25,441800,5.04316659551998,5.06483970816189,5.00148753274709,5.04316659551998,2650011.60419172,0.0,1.0
1994-09-08,30.38,30.5,30.13,30.25,337100,5.06483970816189,5.08484565829288,5.023160645389,5.04316659551998,2021998.44222052,0.0,1.0
1994-09-09,31.13,31.38,30.0,30.25,648000,5.18987689648057,5.23155595925346,5.00148753274709,5.04316659551998,3886843.63856096,0.0,1.0
1994-09-12,31.13,31.75,31.0,31.25,953800,5.18987689648057,5.29324097215734,5.16820378383866,5.20988284661155,5721097.9358942,0.0,1.0
1994-09-13,30.38,31.0,30.38,31.0,935300,5.06483970816189,5.16820378383866,5.06483970816189,5.16820378383866,5610130.94929949,0.0,1.0
1994-09-14,30.25,30.63,30.25,30.63,621500,5.04316659551998,5.10651877093478,5.04316659551998,5.10651877093478,3727890.9280334,0.0,1.0
1994-09-15,30.88,30.88,30.38,30.5,512200,5.14819783370767,5.14819783370767,5.06483970816189,5.08484565829288,3072285.97480081,0.0,1.0
1994-09-16,31.25,31.25,30.38,30.5,884600,5.20988284661155,5.20988284661155,5.06483970816189,5.08484565829288,5306021.42387505,0.0,1.0
1994-09-19,31.63,31.63,31.0,31.13,621300,5.27323502202635,5.27323502202635,5.16820378383866,5.18987689648057,3726691.28493507,0.0,1.0
1994-09-20,31.5,31.63,31.25,31.38,361100,5.25156190938445,5.27323502202635,5.20988284661155,5.23155595925346,2165955.61401908,0.0,1.0
1994-09-21,30.88,31.38,30.88,31.25,337900,5.14819783370767,5.23155595925346,5.14819783370767,5.20988284661155,2026797.01461381,0.0,1.0
1994-09-22,31.0,31.25,30.88,31.0,335500,5.16820378383866,5.20988284661155,5.14819783370767,5.16820378383866,2012401.29743396,0.0,1.0
1994-09-23,31.13,31.38,31.0,31.0,351400,5.18987689648057,5.23155595925346,5.16820378383866,5.16820378383866,2107772.9237505,0.0,1.0
1994-09-26,31.5,31.5,30.88,31.0,278200,5.25156190938445,5.25156190938445,5.14819783370767,5.16820378383866,1668703.54976491,0.0,1.0
1994-09-27,30.88,31.5,30.75,31.5,258700,5.14819783370767,5.25156190938445,5.12652472106577,5.25156190938445,1551738.34767858,0.0,1.0
1994-09-28,31.88,32.0,31.38,31.38,416200,5.31491408479924,5.33492003493023,5.23155595925346,5.23155595925346,2496457.28760659,0.0,1.0
1994-09-29,32.13,32.13,31.75,31.88,424300,5.35659314757214,5.35659314757214,5.29324097215734,5.31491408479924,2545042.8330886,0.0,1.0
1994-09-30,32.38,32.5,31.88,31.88,425500,5.39827221034503,5.41827816047602,5.31491408479924,5.31491408479924,2552240.69167853,0.0,1.0
1994-10-03,32.25,32.38,32.13,32.38,288500,5.37659909770312,5.39827221034503,5.35659314757214,5.39827221034503,1730485.16932845,0.0,1.0
1994-10-04,32.0,32.38,32.0,32.13,318100,5.33492003493023,5.39827221034503,5.33492003493023,5.35659314757214,1908032.34788,0.0,1.0
1994-10-05,32.0,32.13,31.63,31.88,686900,5.33492003493023,5.35659314757214,5.27323502202635,5.31491408479924,4120174.22118445,0.0,1.0
1994-10-06,32.0,32.0,31.75,32.0,227400,5.33492003493023,5.33492003493023,5.29324097215734,5.33492003493023,1363994.2027913,0.0,1.0
1994-10-07,32.13,32.13,31.88,31.88,171000,5.35659314757214,5.35659314757214,5.31491408479924,5.31491408479924,1025694.8490647,0.0,1.0
1994-10-10,32.5,32.63,32.25,32.5,290700,5.41827816047602,5.43995127311792,5.37659909770312,5.41827816047602,1743681.24340999,0.0,1.0
1994-10-11,32.25,32.88,32.25,32.38,468400,5.37659909770312,5.48163033589081,5.37659909770312,5.39827221034503,2809564.13626845,0.0,1.0
1994-10-12,32.0,32.25,31.88,32.13,148900,5.33492003493023,5.37659909770312,5.31491408479924,5.35659314757214,893134.286700197,0.0,1.0
1994-10-13,32.13,32.5,31.88,32.25,259100,5.35659314757214,5.41827816047602,5.31491408479924,5.37659909770312,1554137.63387522,0.0,1.0
1994-10-14,33.0,33.0,32.25,32.38,222600,5.5016362860218,5.5016362860218,5.37659909770312,5.39827221034503,1335202.76843159,0.0,1.0
1994-10-17,32.5,33.13,32.38,32.88,425000,5.41827816047602,5.5233093986637,5.39827221034503,5.48163033589081,2549241.58393273,0.0,1.0
1994-10-18,33.5,33.63,32.88,32.88,723300,5.58499441156759,5.60666752420949,5.48163033589081,5.48163033589081,4338509.26507892,0.0,1.0
1994-10-19,34.63,35.06,33.63,33.75,2294200,5.77338377530106,5.84507176327043,5.60666752420949,5.62667347434048,13761105.9808435,0.0,1.0
1994-10-20,34.0,34.5,33.75,34.5,697600,5.66835253711337,5.75171066265916,5.62667347434048,5.75171066265916,4184355.12694464,0.0,1.0
1994-10-21,33.63,34.13,33.63,34.0,690300,5.60666752420949,5.69002564975527,5.60666752420949,5.66835253711337,4140568.15385592,0.0,1.0
1994-10-24,33.88,34.0,33.5,33.5,663800,5.64834658698238,5.66835253711337,5.58499441156759,5.58499441156759,3981615.44332835,0.0,1.0
1994-10-25,33.75,33.75,33.13,33.25,400100,5.62667347434048,5.62667347434048,5.5233093986637,5.54331534879469,2399886.01819173,0.0,1.0
1994-10-26,33.75,33.88,33.5,33.63,351000,5.62667347434048,5.64834658698238,5.58499441156759,5.60666752420949,2105373.63755385,0.0,1.0
1994-10-27,33.5,33.88,33.38,33.88,567400,5.58499441156759,5.64834658698238,5.5649884614366,5.64834658698238,3403387.46993748,0.0,1.0
1994-10-28,33.88,33.88,33.63,33.63,425700,5.64834658698238,5.64834658698238,5.60666752420949,5.60666752420949,2553440.33477686,0.0,1.0
1994-10-31,34.0,34.25,33.63,34.0,388500,5.66835253711337,5.71003159988626,5.60666752420949,5.66835253711337,2330306.7184891,0.0,1.0
1994-11-01,33.63,34.0,33.38,33.75,308900,5.60666752420949,5.66835253711337,5.5649884614366,5.62667347434048,1852848.76535722,0.0,1.0
1994-11-02,33.25,33.5,33.13,33.38,401000,5.54331534879469,5.58499441156759,5.5233093986637,5.5649884614366,2405284.41213418,0.0,1.0
1994-11-03,33.5,33.63,33.25,33.38,412300,5.58499441156759,5.60666752420949,5.54331534879469,5.5649884614366,2473064.24718933,0.0,1.0
1994-11-04,32.88,33.5,32.63,33.5,569800,5.48163033589081,5.58499441156759,5.43995127311792,5.58499441156759,3417783.18711734,0.0,1.0
1994-11-07,32.25,32.75,32.13,32.75,942800,5.37659909770312,5.45995722324891,5.35659314757214,5.45995722324891,5655117.56548654,0.0,1.0
1994-11-08,33.0,33.0,32.25,32.38,427100,5.5016362860218,5.5016362860218,5.37659909770312,5.39827221034503,2561837.8364651,0.0,1.0
1994-11-09,32.63,33.25,32.63,33.25,351000,5.43995127311792,5.54331534879469,5.43995127311792,5.54331534879469,2105373.63755386,0.0,1.0
1994-11-10,32.5,33.25,32.25,32.88,270900,5.41827816047602,5.54331534879469,5.37659909770312,5.48163033589081,1624916.57667618,0.0,1.0
1994-11-11,32.5,32.63,32.13,32.38,115300,5.41827816047602,5.43995127311792,5.35659314757214,5.39827221034503,691594.24618222,0.0,1.0
1994-11-14,32.13,32.5,32.13,32.38,311600,5.35659314757214,5.41827816047602,5.35659314757214,5.39827221034503,1869043.94718456,0.0,1.0
1994-11-15,32.13,32.63,32.0,32.13,290400,5.35659314757214,5.43995127311792,5.33492003493023,5.35659314757214,1741881.7787625,0.0,1.0
1994-11-16,31.5,32.13,31.5,32.0,304000,5.25156190938445,5.35659314757214,5.25156190938445,5.33492003493023,1823457.50944835,0.0,1.0
1994-11-17,31.0,31.63,31.0,31.63,354300,5.16820378383866,5.27323502202635,5.16820378383866,5.27323502202635,2125167.74867616,0.0,1.0
1994-11-18,30.75,31.0,30.75,31.0,433200,5.12652472106577,5.16820378383866,5.12652472106577,5.16820378383866,2598426.9509639,0.0,1.0
1994-11-21,30.38,30.63,30.25,30.63,620600,5.06483970816189,5.10651877093478,5.04316659551998,5.10651877093478,3722492.53409095,0.0,1.0
1994-11-22,30.13,30.25,30.0,30.25,687000,5.023160645389,5.04316659551998,5.00148753274709,5.04316659551998,4120774.04273361,0.0,1.0
1994-11-23,30.0,30.63,29.63,30.5,757100,5.00148753274709,5.10651877093478,4.93980251984321,5.08484565829288,4541248.94869523,0.0,1.0
1994-11-25,30.13,30.38,30.0,30.0,133800,5.023160645389,5.06483970816189,5.00148753274709,5.00148753274709,802561.232776939,0.0,1.0
1994-11-28,30.13,30.25,30.0,30.0,283300,5.023160645389,5.04316659551998,5.00148753274709,5.00148753274709,1699294.4487721,0.0,1.0
1994-11-29,30.13,30.13,30.0,30.13,437000,5.023160645389,5.023160645389,5.00148753274709,5.023160645389,2621220.16983201,0.0,1.0
1994-11-30,30.13,30.25,29.88,30.13,360300,5.023160645389,5.04316659551998,4.9814815826161,5.023160645389,2161157.04162579,0.0,1.0
1994-12-01,30.0,30.13,30.0,30.0,424500,5.00148753274709,5.023160645389,5.00148753274709,5.00148753274709,2546242.47618693,0.0,1.0
1994-12-02,30.0,30.25,29.75,30.0,413700,5.00148753274709,5.04316659551998,4.9598084699742,5.00148753274709,2481461.74887758,0.0,1.0
1994-12-05,30.25,30.5,30.0,30.13,231700,5.04316659551998,5.08484565829288,5.00148753274709,5.023160645389,1389786.52940521,0.0,1.0
1994-12-06,30.13,30.25,30.0,30.13,246600,5.023160645389,5.04316659551998,5.00148753274709,5.023160645389,1479159.94023014,0.0,1.0
1994-12-07,30.0,30.13,29.88,30.0,325800,5.00148753274709,5.023160645389,4.9814815826161,5.00148753274709,1954218.60716537,0.0,1.0
1994-12-08,30.13,30.25,29.88,30.0,321900,5.023160645389,5.04316659551998,4.9814815826161,5.00148753274709,1930825.56674811,0.0,1.0
1994-12-09,30.25,30.5,29.88,30.0,454400,5.04316659551998,5.08484565829288,4.9814815826161,5.00148753274709,2725589.11938596,0.0,1.0
1994-12-12,30.0,30.38,30.0,30.25,166700,5.00148753274709,5.06483970816189,5.00148753274709,5.04316659551998,999902.522450791,0.0,1.0
1994-12-13,30.0,30.25,29.75,30.13,362500,5.03149645794357,5.0734255950931,4.98956732079404,5.05329960926133,2161384.80686613,0.18,1.0
1994-12-14,29.88,30.13,29.75,29.88,234800,5.0113704721118,5.05329960926133,4.98956732079404,5.0113704721118,1399981.1107646,0.0,1.0
1994-12-15,29.25,30.0,29.25,30.0,616500,4.90570904649498,5.03149645794357,4.90570904649498,5.03149645794357,3675844.78188406,0.0,1.0
1994-12-16,29.25,29.63,29.25,29.5,801900,4.90570904649498,4.96944133496227,4.90570904649498,4.94763818364451,4781281.31483022,0.0,1.0
1994-12-19,28.88,29.63,28.88,29.25,1395800,4.84365392351368,4.96944133496227,4.84365392351368,4.90570904649498,8322374.93358275,0.0,1.0
1994-12-20,29.38,29.5,29.13,29.25,380800,4.92751219781274,4.94763818364451,4.88558306066321,4.90570904649498,2270497.47435758,0.0,1.0
1994-12-21,30.0,30.0,29.5,29.5,622000,5.03149645794357,5.03149645794357,4.94763818364451,4.94763818364451,3708638.20653996,0.0,1.0
1994-12-22,29.88,30.13,29.75,29.88,402200,5.0113704721118,5.05329960926133,4.98956732079404,5.0113704721118,2398093.70847326,0.0,1.0
1994-12-23,30.0,30.25,29.75,30.0,249200,5.03149645794357,5.0734255950931,4.98956732079404,5.03149645794357,1485840.25895459,0.0,1.0
1994-12-27,30.5,30.63,30.0,30.0,208600,5.11535473224263,5.13715788356039,5.03149645794357,5.03149645794357,1243765.16058559,0.0,1.0
1994-12-28,30.13,30.88,30.13,30.5,299700,5.05329960926133,5.17908702070992,5.05329960926133,5.11535473224263,1786943.52170422,0.0,1.0
1994-12-29,30.63,30.75,30.0,30.25,304000,5.13715788356039,5.15728386939216,5.03149645794357,5.0734255950931,1812582.01734429,0.0,1.0
1994-12-30,30.13,31.13,29.75,31.0,372200,5.05329960926133,5.22101615785945,4.98956732079404,5.19921300654169,2219220.48307745,0.0,1.0
1995-01-03,29.63,30.0,29.5,30.0,336700,4.96944133496227,5.03149645794357,4.94763818364451,5.03149645794357,2007553.83302573,0.0,1.0
1995-01-04,29.75,30.0,29.25,29.75,634200,4.98956732079404,5.03149645794357,4.90570904649498,4.98956732079404,3781379.98486759,0.0,1.0
1995-01-05,29.38,30.0,29.38,29.88,424900,4.92751219781274,5.03149645794357,4.92751219781274,5.0113704721118,2533441.11568943,0.0,1.0
1995-01-06,30.13,30.38,29.25,29.5,628200,5.05329960926133,5.09522874641086,4.90570904649498,4.94763818364451,3745605.33978842,0.0,1.0
1995-01-09,30.75,30.88,30.13,30.25,532900,5.15728386939216,5.17908702070992,5.05329960926133,5.0734255950931,3177384.72711438,0.0,1.0
1995-01-10,30.5,31.25,30.38,30.88,568000,5.11535473224263,5.24114214369122,5.09522874641086,5.17908702070992,3386666.40082749,0.0,1.0
1995-01-11,30.5,30.75,30.25,30.5,253900,5.11535473224263,5.15728386939216,5.0734255950931,5.11535473224263,1513863.73093327,0.0,1.0
1995-01-12,30.38,30.75,30.25,30.75,193000,5.09522874641086,5.15728386939216,5.0734255950931,5.15728386939216,1150751.08337976,0.0,1.0
1995-01-13,30.38,30.63,30.38,30.63,271900,5.09522874641086,5.13715788356039,5.09522874641086,5.13715788356039,1621187.66617076,0.0,1.0
1995-01-16,30.25,30.5,30.0,30.5,385900,5.0734255950931,5.11535473224263,5.03149645794357,5.11535473224263,2300905.92267487,0.0,1.0
1995-01-17,31.5,31.75,30.5,30.63,502000,5.28307128084075,5.32500041799028,5.11535473224263,5.13715788356039,2993145.30495669,0.0,1.0
1995-01-18,31.75,31.88,31.38,31.5,668500,5.32500041799028,5.34680356930804,5.26294529500898,5.28307128084075,3985891.70590348,0.0,1.0
1995-01-19,32.63,33.0,31.75,31.75,848500,5.47259098075663,5.53464610373793,5.32500041799028,5.32500041799028,5059131.05827838,0.0,1.0
1995-01-20,32.13,32.38,31.75,32.38,610700,5.38873270645757,5.4306618436071,5.32500041799028,5.4306618436071,3641262.6249742,0.0,1.0
1995-01-23,31.25,31.75,31.13,31.5,352900,5.24114214369122,5.32500041799028,5.22101615785945,5.28307128084075,2104145.37473947,0.0,1.0
1995-01-24,31.63,31.75,31.25,31.25,587000,5.30487443215851,5.32500041799028,5.24114214369122,5.24114214369122,3499952.7769115,0.0,1.0
1995-01-25,31.5,31.75,31.5,31.63,345500,5.28307128084075,5.32500041799028,5.28307128084075,5.30487443215851,2060023.31247517,0.0,1.0
1995-01-26,31.5,31.63,31.38,31.5,155300,5.28307128084075,5.30487443215851,5.26294529500898,5.28307128084075,925967.063465684,0.0,1.0
1995-01-27,31.5,31.75,31.38,31.63,213600,5.28307128084075,5.32500041799028,5.26294529500898,5.30487443215851,1273577.36481822,0.0,1.0
1995-01-30,31.38,31.75,31.38,31.63,285900,5.26294529500898,5.32500041799028,5.26294529500898,5.30487443215851,1704661.83802214,0.0,1.0
1995-01-31,31.25,31.38,31.25,31.38,307600,5.24114214369122,5.26294529500898,5.24114214369122,5.26294529500898,1834046.80439179,0.0,1.0
1995-02-01,30.88,31.63,30.75,31.5,1209000,5.17908702070992,5.30487443215851,5.15728386939216,5.28307128084075,7208590.98345146,0.0,1.0
1995-02-02,31.0,31.25,30.75,30.88,635900,5.19921300654169,5.24114214369122,5.15728386939216,5.17908702070992,3791516.13430669,0.0,1.0
1995-02-03,31.25,31.75,31.13,31.13,385000,5.24114214369122,5.32500041799028,5.22101615785945,5.22101615785945,2295539.725913,0.0,1.0
1995-02-06,31.25,31.63,31.25,31.25,429100,5.24114214369122,5.30487443215851,5.24114214369122,5.24114214369122,2558483.36724485,0.0,1.0
1995-02-07,32.13,32.13,31.38,31.5,516400,5.38873270645757,5.38873270645757,5.26294529500898,5.28307128084075,3079004.45314668,0.0,1.0
1995-02-08,31.38,32.13,31.38,31.88,352800,5.26294529500898,5.38873270645757,5.26294529500898,5.34680356930804,2103549.13065482,0.0,1.0
1995-02-09,31.75,31.88,31.25,31.5,237500,5.32500041799028,5.34680356930804,5.24114214369122,5.28307128084075,1416079.70105023,0.0,1.0
1995-02-10,32.38,32.63,31.38,31.5,447200,5.4306618436071,5.47259098075663,5.26294529500898,5.28307128084075,2666403.54656699,0.0,1.0
1995-02-13,32.0,32.5,31.88,32.38,222100,5.36692955513981,5.45078782943887,5.34680356930804,5.4306618436071,1324258.11201371,0.0,1.0
1995-02-14,32.0,32.13,31.88,32.13,332600,5.36692955513981,5.38873270645757,5.34680356930804,5.38873270645757,1983107.82555497,0.0,1.0
1995-02-15,32.75,32.88,32.0,32.0,563800,5.4927169665884,5.51452011790616,5.36692955513981,5.36692955513981,3361624.14927207,0.0,1.0
1995-02-16,31.75,32.63,31.5,32.63,576700,5.32500041799028,5.47259098075663,5.28307128084075,5.47259098075663,3438539.63619227,0.0,1.0
1995-02-17,31.25,32.25,31.25,32.0,487900,5.24114214369122,5.40885869228934,5.24114214369122,5.36692955513981,2909074.88902065,0.0,1.0
1995-02-21,31.25,31.5,31.13,31.25,407100,5.24114214369122,5.28307128084075,5.22101615785945,5.24114214369122,2427309.66862125,0.0,1.0
1995-02-22,31.75,32.0,31.25,31.25,262600,5.32500041799028,5.36692955513981,5.24114214369122,5.24114214369122,1565736.96629806,0.0,1.0
1995-02-23,32.13,32.25,31.88,32.0,288400,5.38873270645757,5.40885869228934,5.34680356930804,5.36692955513981,1719567.94013846,0.0,1.0
1995-02-24,32.5,32.5,32.0,32.25,662100,5.45078782943887,5.45078782943887,5.36692955513981,5.40885869228934,3947732.0844857,0.0,1.0
1995-02-27,32.13,32.5,32.13,32.38,307000,5.38873270645757,5.45078782943887,5.38873270645757,5.4306618436071,1830469.33988387,0.0,1.0
1995-02-28,32.13,32.13,31.63,31.88,507800,5.41892168520523,5.41892168520523,5.33459361665239,5.37675765092881,3010859.89940489,0.18,1.0
1995-03-01,32.0,32.38,31.88,32.0,208500,5.39699638738149,5.46108571948165,5.37675765092881,5.39699638738149,1236243.18437558,0.0,1.0
1995-03-02,31.88,32.25,31.88,32.0,641600,5.37675765092881,5.43916042165791,5.37675765092881,5.39699638738149,3804190.05801138,0.0,1.0
1995-03-03,31.88,32.0,31.75,31.88,147500,5.37675765092881,5.39699638738149,5.35483235310507,5.37675765092881,874560.526117018,0.0,1.0
1995-03-06,31.88,32.0,31.75,31.75,422400,5.37675765092881,5.39699638738149,5.35483235310507,5.35483235310507,2504504.1778429,0.0,1.0
1995-03-07,31.75,31.88,31.63,31.75,239100,5.35483235310507,5.37675765092881,5.33459361665239,5.35483235310507,1417677.43589545,0.0,1.0
1995-03-08,32.0,32.0,31.75,31.88,268300,5.39699638738149,5.39699638738149,5.35483235310507,5.37675765092881,1590810.77394709,0.0,1.0
1995-03-09,32.0,32.13,31.88,32.0,299200,5.39699638738149,5.41892168520523,5.37675765092881,5.39699638738149,1774023.79263872,0.0,1.0
1995-03-10,32.88,32.88,32.0,32.13,348600,5.54541378803448,5.54541378803448,5.39699638738149,5.41892168520523,2066927.4535891,0.0,1.0
1995-03-13,32.5,32.88,32.38,32.75,255100,5.48132445593433,5.54541378803448,5.46108571948165,5.52348849021075,1512545.0183895,0.0,1.0
1995-03-14,33.0,33.0,32.5,32.63,286200,5.56565252448716,5.56565252448716,5.48132445593433,5.50324975375807,1696943.88186231,0.0,1.0
1995-03-15,33.13,33.13,32.63,32.63,628700,5.5875778223109,5.5875778223109,5.50324975375807,5.50324975375807,3727703.06962555,0.0,1.0
1995-03-16,33.0,33.25,32.88,33.13,321900,5.56565252448716,5.60781655876358,5.54541378803448,5.5875778223109,1908617.17530216,0.0,1.0
1995-03-17,33.63,33.75,32.88,33.0,677200,5.67190589086374,5.69214462731642,5.54541378803448,5.56565252448716,4015270.42906064,0.0,1.0
1995-03-20,33.75,33.75,33.38,33.38,321000,5.69214462731642,5.69214462731642,5.62974185658732,5.62974185658732,1903280.87378686,0.0,1.0
1995-03-21,33.25,33.5,33.0,33.5,679400,5.60781655876358,5.64998059304,5.56565252448716,5.64998059304,4028314.72165357,0.0,1.0
1995-03-22,33.63,33.75,33.25,33.5,523800,5.67190589086374,5.69214462731642,5.60781655876358,5.64998059304,3105727.48189894,0.0,1.0
1995-03-23,34.38,34.75,33.5,33.5,1145800,5.79839799369299,5.86080076442209,5.64998059304,5.64998059304,6793704.75135511,0.0,1.0
1995-03-24,36.5,36.5,34.5,34.5,1818900,6.15594900435701,6.15594900435701,5.81863673014567,5.81863673014567,10784665.3624017,0.0,1.0
1995-03-27,36.0,36.5,35.88,36.5,711900,6.07162093580418,6.15594900435701,6.0513821993515,6.15594900435701,4221014.49859461,0.0,1.0
1995-03-28,35.5,35.88,35.38,35.88,522600,5.98729286725134,6.0513821993515,5.96705413079866,6.0513821993515,3098612.41321189,0.0,1.0
1995-03-29,36.25,36.63,35.63,35.75,907100,6.1137849700806,6.17787430218075,6.00921816507508,6.02945690152776,5378399.00502201,0.0,1.0
1995-03-30,36.25,36.5,36.13,36.38,314700,6.1137849700806,6.15594900435701,6.09354623362792,6.13571026790433,1865926.76317983,0.0,1.0
1995-03-31,36.0,36.25,35.63,36.0,419100,6.07162093580418,6.1137849700806,6.00921816507508,6.07162093580418,2484937.7389535,0.0,1.0
1995-04-03,36.0,36.13,35.75,36.0,249800,6.07162093580418,6.09354623362792,6.02945690152776,6.07162093580418,1481120.13168834,0.0,1.0
1995-04-04,36.5,36.63,36.13,36.13,467400,6.15594900435701,6.17787430218075,6.09354623362792,6.09354623362792,2771319.25360742,0.0,1.0
1995-04-05,36.63,36.88,36.38,36.63,701900,6.17787430218075,6.22003833645717,6.13571026790433,6.17787430218075,4161722.25953583,0.0,1.0
1995-04-06,36.75,36.88,36.38,36.63,480600,6.19811303863343,6.22003833645717,6.13571026790433,6.17787430218075,2849585.00916501,0.0,1.0
1995-04-07,36.75,36.88,36.0,36.88,413800,6.19811303863343,6.22003833645717,6.07162093580418,6.22003833645717,2453512.85225235,0.0,1.0
1995-04-10,36.5,36.88,36.38,36.63,186200,6.15594900435701,6.22003833645717,6.13571026790433,6.17787430218075,1104021.4912745,0.0,1.0
1995-04-11,35.5,36.63,35.5,36.5,438900,5.98729286725134,6.17787430218075,5.98729286725134,6.15594900435701,2602336.37228989,0.0,1.0
1995-04-12,36.75,36.75,35.75,35.88,560200,6.19811303863343,6.19811303863343,6.02945690152776,6.0513821993515,3321551.2320729,0.0,1.0
1995-04-13,37.25,37.38,36.63,36.75,584600,6.28244110718627,6.30436640501001,6.17787430218075,6.19811303863343,3466224.29537633,0.0,1.0
1995-04-17,36.75,37.38,36.63,37.13,396200,6.19811303863343,6.30436640501001,6.17787430218075,6.26220237073359,2349158.5115089,0.0,1.0
1995-04-18,36.63,36.88,36.0,36.75,426000,6.17787430218075,6.22003833645717,6.07162093580418,6.19811303863343,2525849.38390407,0.0,1.0
1995-04-19,36.38,36.88,36.25,36.75,590200,6.13571026790433,6.22003833645717,6.1137849700806,6.19811303863343,3499427.94924925,0.0,1.0
1995-04-20,36.0,36.75,36.0,36.63,241200,6.07162093580418,6.19811303863343,6.07162093580418,6.17787430218075,1430128.80609779,0.0,1.0
1995-04-21,35.88,36.13,35.75,36.13,478700,6.0513821993515,6.09354623362792,6.02945690152776,6.09354623362792,2838319.48374384,0.0,1.0
1995-04-24,36.5,36.63,35.88,35.88,366400,6.15594900435701,6.17787430218075,6.0513821993515,6.0513821993515,2172467.63911373,0.0,1.0
1995-04-25,35.75,36.5,35.75,36.25,408000,6.02945690152776,6.15594900435701,6.02945690152776,6.1137849700806,2419123.35359826,0.0,1.0
1995-04-26,36.38,36.38,35.25,35.88,345400,6.13571026790433,6.13571026790433,5.94512883297492,6.0513821993515,2047953.93709029,0.0,1.0
1995-04-27,36.75,36.88,36.25,36.38,238500,6.19811303863343,6.22003833645717,6.1137849700806,6.13571026790433,1414119.90155192,0.0,1.0
1995-04-28,33.5,36.88,31.88,36.88,6571700,5.64998059304,6.22003833645717,5.37675765092881,6.22003833645717,38965080.742259,0.0,1.0
1995-05-01,34.13,34.25,33.38,33.38,1447800,5.75623395941657,5.77647269586925,5.62974185658732,5.62974185658732,8584330.3709303,0.0,1.0
1995-05-02,34.0,34.0,33.5,33.75,995300,5.73430866159283,5.73430866159283,5.64998059304,5.69214462731642,5901356.55352046,0.0,1.0
1995-05-03,34.25,34.38,33.88,33.88,601000,5.77647269586925,5.79839799369299,5.71406992514015,5.71406992514015,3563463.56743273,0.0,1.0
1995-05-04,33.38,34.25,33.25,34.0,1462500,5.62974185658732,5.77647269586925,5.60781655876358,5.73430866159283,8671489.9623467,0.0,1.0
1995-05-05,34.0,34.13,32.88,33.5,1228000,5.73430866159283,5.75623395941657,5.54541378803448,5.64998059304,7281086.95641829,0.0,1.0
1995-05-08,34.5,34.63,33.75,34.13,708000,5.81863673014567,5.84056202796941,5.69214462731642,5.75623395941657,4197890.52536169,0.0,1.0
1995-05-09,34.0,34.5,33.5,34.38,530000,5.73430866159283,5.81863673014567,5.64998059304,5.79839799369299,3142488.67011539,0.0,1.0
1995-05-10,34.0,34.0,33.25,34.0,656400,5.73430866159283,5.73430866159283,5.60781655876358,5.73430866159283,3891942.57181838,0.0,1.0
1995-05-11,33.63,34.0,33.5,34.0,436600,5.67190589086374,5.73430866159283,5.64998059304,5.73430866159283,2588699.15730637,0.0,1.0
1995-05-12,33.75,34.0,33.5,33.63,346600,5.69214462731642,5.73430866159283,5.64998059304,5.67190589086374,2055069.00577734,0.0,1.0
1995-05-15,33.38,33.75,33.25,33.75,1231100,5.62974185658732,5.69214462731642,5.60781655876358,5.69214462731642,7299467.55052651,0.0,1.0
1995-05-16,33.5,33.5,32.63,33.38,1346800,5.64998059304,5.64998059304,5.50324975375807,5.62974185658732,7985478.7564366,0.0,1.0
1995-05-17,33.13,33.5,32.88,33.38,1009800,5.5875778223109,5.64998059304,5.54541378803448,5.62974185658732,5987330.30015569,0.0,1.0
1995-05-18,32.88,33.13,32.75,33.0,1050000,5.54541378803448,5.5875778223109,5.52348849021075,5.56565252448716,6225685.10117199,0.0,1.0
1995-05-19,32.88,33.0,32.63,32.63,622300,5.54541378803448,5.56565252448716,5.50324975375807,5.50324975375807,3689756.03662793,0.0,1.0
1995-05-22,33.13,33.25,32.88,33.13,343500,5.5875778223109,5.60781655876358,5.54541378803448,5.5875778223109,2036688.41166912,0.0,1.0
1995-05-23,32.5,33.13,32.5,33.0,530700,5.48132445593433,5.5875778223109,5.48132445593433,5.56565252448716,3146639.1268495,0.0,1.0
1995-05-24,32.63,33.0,32.5,32.75,376400,5.50324975375807,5.56565252448716,5.48132445593433,5.52348849021075,2231759.87817251,0.0,1.0
1995-05-25,32.0,32.5,32.0,32.5,489200,5.39699638738149,5.48132445593433,5.39699638738149,5.48132445593433,2900576.33475556,0.0,1.0
1995-05-26,31.63,32.13,31.63,32.0,591400,5.33459361665239,5.41892168520523,5.33459361665239,5.39699638738149,3506543.0179363,0.0,1.0
1995-05-30,31.88,32.0,31.5,31.5,373900,5.40711575560783,5.42746876347085,5.34266456404162,5.34266456404162,2204489.88680104,0.18,1.0
1995-05-31,32.0,32.0,31.75,31.75,672600,5.42746876347085,5.42746876347085,5.38506666375623,5.38506666375623,3965605.50377741,0.0,1.0
1995-06-01,32.13,32.13,31.88,32.0,1060200,5.44951785532245,5.44951785532245,5.40711575560783,5.42746876347085,6250869.69239491,0.0,1.0
1995-06-02,32.25,32.63,32.0,32.25,862800,5.46987086318546,5.53432205475168,5.42746876347085,5.46987086318546,5087012.2341052,0.0,1.0
1995-06-05,31.63,32.25,31.5,32.25,925800,5.36471365589322,5.46987086318546,5.34266456404162,5.46987086318546,5458456.10377212,0.0,1.0
1995-06-06,31.63,31.88,31.5,31.75,758300,5.36471365589322,5.40711575560783,5.34266456404162,5.38506666375623,4470887.08521322,0.0,1.0
1995-06-07,31.75,31.88,31.63,31.63,592700,5.38506666375623,5.40711575560783,5.36471365589322,5.36471365589322,3494520.34208872,0.0,1.0
1995-06-08,32.5,32.88,32.0,32.0,833200,5.51227296290008,5.5767241544663,5.42746876347085,5.42746876347085,4912492.57470613,0.0,1.0
1995-06-09,32.13,32.63,31.88,32.63,617200,5.44951785532245,5.53432205475168,5.40711575560783,5.53432205475168,3638970.73584808,0.0,1.0
1995-06-12,32.88,32.88,32.25,32.38,547500,5.5767241544663,5.5767241544663,5.46987086318546,5.49191995503706,3228024.1054388,0.0,1.0
1995-06-13,32.25,33.0,32.25,32.88,404200,5.46987086318546,5.59707716232931,5.46987086318546,5.5767241544663,2383136.70030751,0.0,1.0
1995-06-14,33.0,33.13,32.25,32.25,1052800,5.59707716232931,5.61912625418091,5.46987086318546,5.46987086318546,6207239.77754515,0.0,1.0
1995-06-15,32.88,33.0,32.75,32.88,605000,5.5767241544663,5.59707716232931,5.5546750626147,5.5767241544663,3567040.33569036,0.0,1.0
1995-06-16,34.0,34.0,33.0,33.13,1045800,5.76668556118778,5.76668556118778,5.59707716232931,5.61912625418091,6165968.23647104,0.0,1.0
1995-06-19,33.88,33.88,33.63,33.75,417500,5.74633255332476,5.74633255332476,5.70393045361014,5.72428346147316,2461552.62834831,0.0,1.0
1995-06-20,33.88,33.88,33.63,33.75,429300,5.74633255332476,5.74633255332476,5.70393045361014,5.72428346147316,2531124.65473037,0.0,1.0
1995-06-21,33.63,34.0,33.5,33.75,364700,5.70393045361014,5.76668556118778,5.68188136175854,5.72428346147316,2150247.28996079,0.0,1.0
1995-06-22,33.75,34.0,33.63,34.0,658500,5.72428346147316,5.76668556118778,5.70393045361014,5.76668556118778,3882472.82818529,0.0,1.0
1995-06-23,33.25,33.75,32.63,33.75,569100,5.63947926204393,5.72428346147316,5.53432205475168,5.72428346147316,3355376.2893246,0.0,1.0
1995-06-26,33.0,33.38,32.88,33.13,679200,5.59707716232931,5.66152835389553,5.5767241544663,5.61912625418091,4004518.67107586,0.0,1.0
1995-06-27,33.0,33.13,32.75,32.88,605000,5.59707716232931,5.61912625418091,5.5546750626147,5.5767241544663,3567040.33569036,0.0,1.0
1995-06-28,32.13,33.13,32.0,32.88,695600,5.44951785532245,5.61912625418091,5.42746876347085,5.5767241544663,4101211.99587804,0.0,1.0
1995-06-29,32.13,32.38,32.0,32.13,448100,5.44951785532245,5.49191995503706,5.42746876347085,5.44951785532245,2641968.22218653,0.0,1.0
1995-06-30,32.75,32.75,32.0,32.13,533500,5.5546750626147,5.5546750626147,5.42746876347085,5.44951785532245,3145481.02329059,0.0,1.0
1995-07-03,32.88,33.0,32.5,33.0,158900,5.5767241544663,5.59707716232931,5.51227296290008,5.59707716232931,936863.982382145,0.0,1.0
1995-07-05,33.38,33.63,32.88,33.0,510100,5.66152835389553,5.70393045361014,5.5767241544663,5.59707716232931,3007516.1574143,0.0,1.0
1995-07-06,33.13,33.25,32.75,33.13,431600,5.61912625418091,5.63947926204393,5.5546750626147,5.61912625418091,2544685.30394043,0.0,1.0
1995-07-07,33.25,33.5,32.88,33.13,577000,5.63947926204393,5.68188136175854,5.5767241544663,5.61912625418091,3401954.17139395,0.0,1.0
1995-07-10,32.88,33.38,32.88,33.25,344000,5.5767241544663,5.66152835389553,5.5767241544663,5.63947926204393,2028201.44707022,0.0,1.0
1995-07-11,33.25,33.38,32.88,33.13,500900,5.63947926204393,5.66152835389553,5.5767241544663,5.61912625418091,2953273.56057405,0.0,1.0
1995-07-12,33.38,34.0,33.13,33.13,393500,5.66152835389553,5.76668556118778,5.61912625418091,5.61912625418091,2320050.20180852,0.0,1.0
1995-07-13,33.38,33.5,33.25,33.25,327300,5.66152835389553,5.68188136175854,5.63947926204393,5.63947926204393,1929739.34193629,0.0,1.0
1995-07-14,33.38,33.75,33.25,33.38,424300,5.66152835389553,5.72428346147316,5.63947926204393,5.66152835389553,2501644.98253458,0.0,1.0
1995-07-17,33.25,33.5,33.13,33.13,389600,5.63947926204393,5.68188136175854,5.61912625418091,5.61912625418091,2297056.05749581,0.0,1.0
1995-07-18,32.88,33.13,32.5,33.0,388000,5.5767241544663,5.61912625418091,5.51227296290008,5.59707716232931,2287622.56239316,0.0,1.0
1995-07-19,32.38,32.88,32.13,32.75,405300,5.49191995503706,5.5767241544663,5.44951785532245,5.5546750626147,2389622.22819059,0.0,1.0
1995-07-20,32.5,32.63,32.38,32.38,328300,5.51227296290008,5.53432205475168,5.49191995503706,5.49191995503706,1935635.27637545,0.0,1.0
1995-07-21,31.88,32.5,31.63,32.5,1001800,5.40711575560783,5.51227296290008,5.36471365589322,5.51227296290008,5906547.12114811,0.0,1.0
1995-07-24,32.25,32.38,31.88,32.0,261600,5.46987086318546,5.49191995503706,5.40711575560783,5.42746876347085,1542376.44928363,0.0,1.0
1995-07-25,32.38,32.63,32.13,32.25,290400,5.49191995503706,5.53432205475168,5.44951785532245,5.46987086318546,1712179.36113137,0.0,1.0
1995-07-26,32.13,32.38,31.88,32.38,475600,5.44951785532245,5.49191995503706,5.40711575560783,5.49191995503706,2804106.41926336,0.0,1.0
1995-07-27,32.0,32.25,31.63,32.13,379300,5.42746876347085,5.46987086318546,5.36471365589322,5.44951785532245,2236327.93277248,0.0,1.0
1995-07-28,32.63,32.75,32.0,32.0,644700,5.53432205475168,5.5546750626147,5.42746876347085,5.42746876347085,3801108.93292492,0.0,1.0
1995-07-31,32.0,32.63,31.88,32.63,326000,5.42746876347085,5.53432205475168,5.40711575560783,5.53432205475168,1922074.62716538,0.0,1.0
1995-08-01,31.25,32.0,30.88,32.0,1189200,5.300262464327,5.42746876347085,5.23750735674937,5.42746876347085,7011445.23504624,0.0,1.0
1995-08-02,31.38,31.63,31.13,31.38,730600,5.3223115561786,5.36471365589322,5.27990945646398,5.3223115561786,4307569.70124856,0.0,1.0
1995-08-03,31.13,31.38,31.0,31.25,451300,5.27990945646398,5.3223115561786,5.25786036461238,5.300262464327,2660835.21239184,0.0,1.0
1995-08-04,31.0,31.25,31.0,31.13,208500,5.25786036461238,5.300262464327,5.25786036461238,5.27990945646398,1229302.33056436,0.0,1.0
1995-08-07,31.75,31.75,31.25,31.38,375700,5.38506666375623,5.38506666375623,5.300262464327,5.3223115561786,2215102.56879152,0.0,1.0
1995-08-08,31.75,32.0,31.63,31.75,513300,5.38506666375623,5.42746876347085,5.36471365589322,5.38506666375623,3026383.14761961,0.0,1.0
1995-08-09,31.75,32.0,31.5,31.63,337200,5.38506666375623,5.42746876347085,5.34266456404162,5.36471365589322,1988109.09288395,0.0,1.0
1995-08-10,31.63,32.13,31.63,31.75,307100,5.36471365589322,5.44951785532245,5.36471365589322,5.38506666375623,1810641.4662653,0.0,1.0
1995-08-11,31.13,31.75,30.88,31.75,344900,5.27990945646398,5.38506666375623,5.23750735674937,5.38506666375623,2033507.78806546,0.0,1.0
1995-08-14,31.88,31.88,31.13,31.13,195900,5.40711575560783,5.40711575560783,5.27990945646398,5.27990945646398,1155013.55663098,0.0,1.0
1995-08-15,31.5,31.88,31.25,31.88,321300,5.34266456404162,5.40711575560783,5.300262464327,5.40711575560783,1894363.73530134,0.0,1.0
1995-08-16,31.88,31.88,31.5,31.63,267700,5.40711575560783,5.40711575560783,5.34266456404162,5.36471365589322,1578341.6493625,0.0,1.0
1995-08-17,31.63,32.13,31.63,31.75,434300,5.36471365589322,5.44951785532245,5.36471365589322,5.38506666375623,2560604.32692615,0.0,1.0
1995-08-18,32.0,32.38,31.63,31.75,508100,5.42746876347085,5.49191995503706,5.36471365589322,5.38506666375623,2995724.28853599,0.0,1.0
1995-08-21,32.0,32.13,31.88,31.88,371700,5.42746876347085,5.44951785532245,5.40711575560783,5.40711575560783,2191518.83103489,0.0,1.0
1995-08-22,32.13,32.38,31.88,32.0,715700,5.44951785532245,5.49191995503706,5.40711575560783,5.42746876347085,4219720.27810511,0.0,1.0
1995-08-23,32.0,32.38,32.0,32.25,538300,5.42746876347085,5.49191995503706,5.42746876347085,5.46987086318546,3173781.50859855,0.0,1.0
1995-08-24,32.25,32.5,31.88,32.13,372400,5.46987086318546,5.51227296290008,5.40711575560783,5.44951785532245,2195645.9851423,0.0,1.0
1995-08-25,32.38,32.38,32.0,32.0,493200,5.49191995503706,5.49191995503706,5.42746876347085,5.42746876347085,2907874.86539254,0.0,1.0
1995-08-28,32.63,32.75,32.25,32.38,235100,5.53432205475168,5.5546750626147,5.46987086318546,5.49191995503706,1386134.18664596,0.0,1.0
1995-08-29,32.63,32.75,32.38,32.5,334100,5.53432205475168,5.5546750626147,5.49191995503706,5.51227296290008,1969831.69612256,0.0,1.0
1995-08-30,32.75,32.75,32.5,32.75,283000,5.5546750626147,5.5546750626147,5.51227296290008,5.5546750626147,1668549.44628161,0.0,1.0
1995-08-31,32.63,32.75,32.38,32.5,231000,5.5648515665462,5.58531684965946,5.52221556006025,5.54268084317351,1354488.95803669,0.18,1.0
1995-09-01,32.13,32.63,32.0,32.38,514400,5.4795795535743,5.5648515665462,5.45740883020161,5.52221556006025,3016229.95677088,0.0,1.0
1995-09-05,32.38,32.38,31.75,32.25,379000,5.52221556006025,5.52221556006025,5.41477282371566,5.50004483668756,2222300.06535024,0.0,1.0
1995-09-06,31.38,32.25,31.25,32.13,658800,5.35167153411645,5.50004483668756,5.32950081074376,5.4795795535743,3862932.14525788,0.0,1.0
1995-09-07,30.13,31.25,30.13,31.25,1824000,5.1384915016867,5.32950081074376,5.1384915016867,5.32950081074376,10695185.5387832,0.0,1.0
1995-09-08,29.38,30.13,29.38,30.13,2279600,5.01058348222885,5.1384915016867,5.01058348222885,5.1384915016867,13366636.4880538,0.0,1.0
1995-09-11,29.5,29.75,29.38,29.5,3541300,5.03104876534211,5.07368477182806,5.01058348222885,5.03104876534211,20764726.1779018,0.0,1.0
1995-09-12,29.75,29.88,29.38,29.5,1617700,5.07368477182806,5.09585549520075,5.01058348222885,5.03104876534211,9485527.21825087,0.0,1.0
1995-09-13,29.25,29.75,29.25,29.63,1433900,4.98841275885616,5.07368477182806,4.98841275885616,5.0532194887148,8407799.64038444,0.0,1.0
1995-09-14,29.25,29.63,28.75,29.25,2487000,4.98841275885616,5.0532194887148,4.90314074588426,4.98841275885616,14582744.7560054,0.0,1.0
1995-09-15,30.13,30.13,29.5,29.75,1419200,5.1384915016867,5.1384915016867,5.03104876534211,5.07368477182806,8321604.88850939,0.0,1.0
1995-09-18,30.0,30.0,29.63,30.0,669300,5.11632077831401,5.11632077831401,5.0532194887148,5.11632077831401,3924499.82516864,0.0,1.0
1995-09-19,29.63,30.0,29.5,29.88,466200,5.0532194887148,5.11632077831401,5.03104876534211,5.09585549520075,2733604.98803768,0.0,1.0
1995-09-20,29.0,29.88,28.88,29.5,598500,4.94577675237021,5.09585549520075,4.92531146925695,5.03104876534211,3509357.75491324,0.0,1.0
1995-09-21,28.75,29.13,28.5,29.0,572200,4.90314074588426,4.9679474757429,4.86050473939831,4.94577675237021,3355145.37570819,0.0,1.0
1995-09-22,28.5,28.63,28.0,28.63,815800,4.86050473939831,4.882675462771,4.77523272642641,4.882675462771,4783515.54963779,0.0,1.0
1995-09-25,28.63,28.88,28.13,28.25,1119500,4.882675462771,4.92531146925695,4.7974034497991,4.81786873291236,6564287.39619945,0.0,1.0
1995-09-26,28.88,29.13,28.38,28.63,977000,4.92531146925695,4.9679474757429,4.84003945628505,4.882675462771,5728726.02598201,0.0,1.0
1995-09-27,28.75,28.75,28.38,28.5,657500,4.90314074588426,4.90314074588426,4.84003945628505,4.86050473939831,3855309.48012607,0.0,1.0
1995-09-28,28.25,28.75,28.0,28.63,657500,4.81786873291236,4.90314074588426,4.77523272642641,4.882675462771,3855309.48012607,0.0,1.0
1995-09-29,28.63,28.75,28.0,28.0,400500,4.882675462771,4.90314074588426,4.77523272642641,4.77523272642641,2348367.21945322,0.0,1.0
1995-10-02,28.0,28.5,27.63,28.5,1099800,4.77523272642641,4.86050473939831,4.7121314368272,4.86050473939831,6448774.70150974,0.0,1.0
1995-10-03,27.75,28.0,27.25,28.0,792900,4.73259671994046,4.77523272642641,4.64732470696856,4.77523272642641,4649239.37154671,0.0,1.0
1995-10-04,27.63,27.75,27.25,27.5,1562600,4.7121314368272,4.73259671994046,4.64732470696856,4.68996071345451,9162443.48843346,0.0,1.0
1995-10-05,26.25,26.63,24.25,26.5,3428200,4.47678068102476,4.5415874108834,4.13569262913716,4.51941668751071,20101554.3114345,0.0,1.0
1995-10-06,26.88,27.38,25.75,26.25,1351500,4.58422341736935,4.66949543034125,4.39150866805286,4.47678068102476,7924639.94279907,0.0,1.0
1995-10-09,26.38,27.0,26.25,26.88,697100,4.49895140439745,4.60468870048261,4.47678068102476,4.58422341736935,4087507.58721808,0.0,1.0
1995-10-10,26.63,26.75,26.25,26.38,563200,4.5415874108834,4.56205269399666,4.47678068102476,4.49895140439745,3302373.07864183,0.0,1.0
1995-10-11,26.38,26.63,25.88,26.38,793800,4.49895140439745,4.5415874108834,4.41367939142555,4.49895140439745,4654516.60125335,0.0,1.0
1995-10-12,26.25,26.63,26.13,26.5,575400,4.47678068102476,4.5415874108834,4.4563153979115,4.51941668751071,3373908.85910957,0.0,1.0
1995-10-13,25.88,26.38,25.75,26.25,427700,4.41367939142555,4.49895140439745,4.39150866805286,4.47678068102476,2507856.8283649,0.0,1.0
1995-10-16,25.5,26.0,25.25,26.0,437100,4.34887266156691,4.43414467453881,4.30623665508096,4.43414467453881,2562974.56085643,0.0,1.0
1995-10-17,26.38,27.0,25.5,25.5,1484100,4.49895140439745,4.60468870048261,4.34887266156691,4.34887266156691,8702151.78624351,0.0,1.0
1995-10-18,26.63,26.75,26.25,26.25,980000,4.5415874108834,4.56205269399666,4.47678068102476,4.47678068102476,5746316.7916708,0.0,1.0
1995-10-19,27.75,27.75,26.63,26.63,1735800,4.73259671994046,4.73259671994046,4.5415874108834,4.5415874108834,10178017.0275328,0.0,1.0
1995-10-20,27.0,27.63,26.88,27.63,543600,4.60468870048261,4.7121314368272,4.58422341736935,4.7121314368272,3187446.74280841,0.0,1.0
1995-10-23,26.88,27.63,26.88,27.25,466000,4.58422341736935,4.7121314368272,4.58422341736935,4.64732470696856,2732432.27032509,0.0,1.0
1995-10-24,27.63,27.75,26.75,26.88,395400,4.7121314368272,4.73259671994046,4.56205269399666,4.58422341736935,2318462.91778228,0.0,1.0
1995-10-25,27.5,27.63,27.25,27.5,397800,4.68996071345451,4.7121314368272,4.64732470696856,4.68996071345451,2332535.53033331,0.0,1.0
1995-10-26,27.38,28.0,27.13,27.25,926800,4.66949543034125,4.77523272642641,4.6268594238553,4.64732470696856,5434373.88012296,0.0,1.0
1995-10-27,26.75,27.5,26.63,27.5,1050300,4.56205269399666,4.68996071345451,4.5415874108834,4.68996071345451,6158527.06764473,0.0,1.0
1995-10-30,26.63,26.88,26.25,26.75,481500,4.5415874108834,4.58422341736935,4.47678068102476,4.56205269399666,2823317.8930505,0.0,1.0
1995-10-31,26.13,26.63,26.0,26.5,382200,4.4563153979115,4.5415874108834,4.43414467453881,4.51941668751071,2241063.54875161,0.0,1.0
1995-11-01,25.75,26.13,25.75,26.0,383300,4.39150866805286,4.4563153979115,4.39150866805286,4.43414467453881,2247513.49617083,0.0,1.0
1995-11-02,26.25,26.38,25.75,25.75,369100,4.47678068102476,4.49895140439745,4.39150866805286,4.39150866805286,2164250.53857724,0.0,1.0
1995-11-03,26.13,26.25,25.88,26.0,414900,4.4563153979115,4.47678068102476,4.41367939142555,4.43414467453881,2432802.8947594,0.0,1.0
1995-11-06,26.88,26.88,25.88,26.0,502000,4.58422341736935,4.58422341736935,4.41367939142555,4.43414467453881,2943521.45859055,0.0,1.0
1995-11-07,27.0,27.25,26.75,26.88,452200,4.60468870048261,4.64732470696856,4.56205269399666,4.58422341736935,2651514.74815667,0.0,1.0
1995-11-08,26.88,27.25,26.63,27.0,307000,4.58422341736935,4.64732470696856,4.5415874108834,4.60468870048261,1800121.68881932,0.0,1.0
1995-11-09,26.5,26.75,26.13,26.63,523300,4.51941668751071,4.56205269399666,4.4563153979115,4.5415874108834,3068415.89498095,0.0,1.0
1995-11-10,26.63,26.88,26.25,26.25,439400,4.5415874108834,4.58422341736935,4.47678068102476,4.47678068102476,2576460.81455117,0.0,1.0
1995-11-13,27.0,27.13,26.63,26.75,450900,4.60468870048261,4.6268594238553,4.5415874108834,4.56205269399666,2643892.08302486,0.0,1.0
1995-11-14,26.88,27.13,26.5,26.75,525900,4.58422341736935,4.6268594238553,4.51941668751071,4.56205269399666,3083661.22524457,0.0,1.0
1995-11-15,27.63,27.63,26.88,26.88,336100,4.7121314368272,4.7121314368272,4.58422341736935,4.58422341736935,1970752.11600057,0.0,1.0
1995-11-16,27.0,27.5,26.88,27.5,383300,4.60468870048261,4.68996071345451,4.58422341736935,4.68996071345451,2247513.49617083,0.0,1.0
1995-11-17,27.38,27.5,27.0,27.13,333400,4.66949543034125,4.68996071345451,4.60468870048261,4.6268594238553,1954920.42688066,0.0,1.0
1995-11-20,27.5,27.5,27.13,27.5,277100,4.68996071345451,4.68996071345451,4.6268594238553,4.68996071345451,1624800.39078773,0.0,1.0
1995-11-21,28.25,28.25,27.5,27.5,786200,4.81786873291236,4.81786873291236,4.68996071345451,4.68996071345451,4609953.32817508,0.0,1.0
1995-11-22,28.25,28.5,28.13,28.25,715800,4.81786873291236,4.86050473939831,4.7974034497991,4.81786873291236,4197156.69334485,0.0,1.0
1995-11-24,28.25,28.38,28.13,28.13,51400,4.81786873291236,4.84003945628505,4.7974034497991,4.7974034497991,301388.45213457,0.0,1.0
1995-11-27,27.88,28.5,27.75,28.13,449300,4.75476744331315,4.86050473939831,4.73259671994046,4.7974034497991,2634510.34132417,0.0,1.0
1995-11-28,28.63,28.75,27.63,27.75,618900,4.882675462771,4.90314074588426,4.7121314368272,4.73259671994046,3628974.961597,0.0,1.0
1995-11-29,30.5,30.5,29.13,29.75,1947100,5.20159279128591,5.20159279128591,4.9679474757429,5.07368477182806,11416993.2908798,0.0,1.0
1995-11-30,30.25,30.5,30.13,30.25,1187700,5.15895678479996,5.20159279128591,5.1384915016867,5.15895678479996,6964184.13619123,0.0,1.0
1995-12-01,30.38,30.38,29.75,30.13,681000,5.18112750817265,5.18112750817265,5.07368477182806,5.1384915016867,3993103.81135491,0.0,1.0
1995-12-04,30.75,30.88,30.25,30.38,810100,5.24422879777186,5.26639952114455,5.15895678479996,5.18112750817265,4750093.0948291,0.0,1.0
1995-12-05,31.5,31.88,30.38,30.5,1458600,5.37213681722971,5.43694354708835,5.18112750817265,5.20159279128591,8552630.2778888,0.0,1.0
1995-12-06,31.25,31.63,30.88,31.25,759000,5.32950081074376,5.3943075406024,5.26639952114455,5.32950081074376,4450463.7192634,0.0,1.0
1995-12-07,30.88,31.13,30.75,31.13,218600,5.26639952114455,5.3090355276305,5.24422879777186,5.3090355276305,1281780.45985636,0.0,1.0
1995-12-08,31.25,31.38,30.88,31.0,270100,5.32950081074376,5.35167153411645,5.26639952114455,5.28686480425781,1583755.27084723,0.0,1.0
1995-12-11,31.25,31.63,31.13,31.25,569100,5.32950081074376,5.3943075406024,5.3090355276305,5.32950081074376,3336968.25116311,0.0,1.0
1995-12-12,31.5,31.63,31.13,31.13,658000,5.37213681722971,5.3943075406024,5.3090355276305,5.3090355276305,3858241.27440754,0.0,1.0
1995-12-13,31.5,31.63,31.25,31.25,499400,5.37213681722971,5.3943075406024,5.32950081074376,5.32950081074376,2928276.12832694,0.0,1.0
1995-12-14,31.5,31.63,31.25,31.25,535400,5.40283474189959,5.42513215512013,5.35995510109087,5.35995510109087,3121528.01365721,0.18,1.0
1995-12-15,31.13,31.5,30.88,31.5,886200,5.33937287350268,5.40283474189959,5.29649323269395,5.40283474189959,5166787.68341991,0.0,1.0
1995-12-18,30.88,31.0,30.75,31.0,279600,5.29649323269395,5.31707546028214,5.27419581947341,5.31707546028214,1630144.25218258,0.0,1.0
1995-12-19,31.13,31.13,30.0,30.63,661000,5.33937287350268,5.33937287350268,5.14555689704723,5.25361359188522,3853810.26714123,0.0,1.0
1995-12-20,30.38,31.13,30.38,31.13,495800,5.2107339510765,5.33937287350268,5.2107339510765,5.33937287350268,2890649.21399186,0.0,1.0
1995-12-21,30.88,30.88,30.38,30.38,537600,5.29649323269395,5.29649323269395,5.2107339510765,5.2107339510765,3134354.61363862,0.0,1.0
1995-12-22,30.63,31.0,30.38,30.63,326700,5.25361359188522,5.31707546028214,5.2107339510765,5.25361359188522,1904750.09723909,0.0,1.0
1995-12-26,30.88,31.0,30.5,30.88,141600,5.29649323269395,5.31707546028214,5.23131617866469,5.29649323269395,825566.616985172,0.0,1.0
1995-12-27,30.5,31.13,30.5,30.75,349200,5.23131617866469,5.33937287350268,5.23131617866469,5.27419581947341,2035931.23341258,0.0,1.0
1995-12-28,30.63,31.0,30.13,30.38,438900,5.25361359188522,5.31707546028214,5.16785431026777,5.2107339510765,2558906.6962909,0.0,1.0
1995-12-29,32.0,32.0,30.5,30.63,670600,5.48859402351705,5.48859402351705,5.23131617866469,5.25361359188522,3909780.88524192,0.0,1.0
1996-01-02,31.12,31.75,31.0,31.75,325700,5.33765768787033,5.44571438270832,5.31707546028214,5.44571438270832,1898919.82452027,0.0,1.0
1996-01-03,31.12,31.37,31.0,31.37,303500,5.33765768787033,5.38053732867906,5.31707546028214,5.38053732867906,1769487.77016243,0.0,1.0
1996-01-04,31.125,31.75,31.0,31.75,404500,5.3385152806865,5.44571438270832,5.31707546028214,5.44571438270832,2358345.31476343,0.0,1.0
1996-01-05,31.125,31.375,31.0,31.375,410400,5.3385152806865,5.38139492149523,5.31707546028214,5.38139492149523,2392743.92380448,0.0,1.0
1996-01-08,31.0,31.0,30.62,30.62,91200,5.31707546028214,5.31707546028214,5.25189840625287,5.25189840625287,531720.871956551,0.0,1.0
1996-01-09,30.59,31.12,30.25,31.12,273300,5.24675284935583,5.33765768787033,5.18843653785596,5.33765768787033,1593413.53405401,0.0,1.0
1996-01-10,31.0,31.0,30.625,30.625,511300,5.31707546028214,5.31707546028214,5.25275599906905,5.25275599906905,2981018.4411336,0.0,1.0
1996-01-11,30.5938,31.125,30.25,31.125,374800,5.24740461989612,5.3385152806865,5.18843653785596,5.3385152806865,2185186.21501442,0.0,1.0
1996-01-12,30.125,30.375,29.75,30.125,240800,5.1669967174516,5.20987635826032,5.1026772562385,5.1669967174516,1403929.6706923,0.0,1.0
1996-01-15,30.25,30.44,30.0,30.25,153800,5.18843653785596,5.22102506487059,5.14555689704723,5.18843653785596,896695.944154798,0.0,1.0
1996-01-16,30.25,30.5,29.87,30.25,256800,5.18843653785596,5.23131617866469,5.12325948382669,5.18843653785596,1497214.03419345,0.0,1.0
1996-01-17,30.25,30.4375,30.0,30.25,321600,5.18843653785596,5.2205962684625,5.14555689704723,5.18843653785596,1875015.7063731,0.0,1.0
1996-01-18,30.25,30.5,29.875,30.25,284200,5.18843653785596,5.23131617866469,5.12411707664287,5.18843653785596,1656963.50668916,0.0,1.0
1996-01-19,29.875,30.25,29.75,30.125,1818600,5.12411707664287,5.18843653785596,5.1026772562385,5.1669967174516,10602933.9664494,0.0,1.0
1996-01-22,29.0,29.0,27.88,28.75,2001600,4.97403833381232,4.97403833381232,4.78193754298923,4.9311586930036,11669873.8739938,0.0,1.0
1996-01-23,29.87,30.25,29.0,29.0,830000,5.12325948382669,5.18843653785596,4.97403833381232,4.97403833381232,4839126.35662213,0.0,1.0
1996-01-24,29.0,29.0,27.875,28.75,540500,4.97403833381232,4.97403833381232,4.78107995017305,4.9311586930036,3151262.4045232,0.0,1.0
1996-01-25,29.875,30.25,29.0,29.0,424300,5.12411707664287,5.18843653785596,4.97403833381232,4.97403833381232,2473784.7145961,0.0,1.0
1996-01-26,30.0,30.125,29.75,29.75,883000,5.14555689704723,5.1669967174516,5.1026772562385,5.1026772562385,5148130.81071968,0.0,1.0
1996-01-29,31.0,31.0,30.62,30.75,404900,5.31707546028214,5.31707546028214,5.25189840625287,5.27419581947341,2360677.42385096,0.0,1.0
1996-01-30,30.5,30.88,30.5,30.75,462700,5.23131617866469,5.29649323269395,5.23131617866469,5.27419581947341,2697667.18699886,0.0,1.0
1996-01-31,31.0,31.0,30.625,30.75,2540900,5.31707546028214,5.31707546028214,5.25275599906905,5.27419581947341,14814139.9512544,0.0,1.0
1996-02-01,30.5,30.875,30.5,30.75,1055300,5.23131617866469,5.29563563987778,5.23131617866469,5.27419581947341,6152686.80017268,0.0,1.0
1996-02-02,31.25,32.0,31.0,32.0,1146100,5.35995510109087,5.48859402351705,5.31707546028214,5.48859402351705,6682075.5630417,0.0,1.0
1996-02-05,32.25,32.5,31.125,31.125,1466000,5.53147366432577,5.5743533051345,5.3385152806865,5.3385152806865,8547179.80579282,0.0,1.0
1996-02-06,33.0,33.25,32.0,32.0,2018200,5.66011258675196,5.70299222756068,5.48859402351705,5.48859402351705,11766656.4011262,0.0,1.0
1996-02-07,34.125,34.375,33.0,33.125,1962100,5.85307097039123,5.89595061119995,5.66011258675196,5.68155240715632,11439578.1016003,0.0,1.0
1996-02-08,34.625,34.875,34.25,34.25,1215500,5.93883025200868,5.98170989281741,5.87451079079559,5.87451079079559,7086696.48972794,0.0,1.0
1996-02-09,34.25,34.75,34.0,34.125,1517500,5.87451079079559,5.96027007241304,5.83163114998686,5.85307097039123,8847438.85081213,0.0,1.0
1996-02-12,34.875,34.875,34.0,34.0,899800,5.98170989281741,5.98170989281741,5.83163114998686,5.83163114998686,5246079.39239588,0.0,1.0
1996-02-13,34.875,35.375,34.375,34.5,1130600,5.98170989281741,6.06746917443486,5.89595061119995,5.91739043160432,6591706.33589996,0.0,1.0
1996-02-14,34.625,35.125,34.25,34.625,916300,5.93883025200868,6.02458953362613,5.87451079079559,5.93883025200868,5342278.89225645,0.0,1.0
1996-02-15,34.875,35.125,34.125,34.5,1072600,5.98170989281741,6.02458953362613,5.85307097039123,5.91739043160432,6253550.5182083,0.0,1.0
1996-02-16,34.75,34.875,34.625,34.875,634500,5.96027007241304,5.98170989281741,5.93883025200868,5.98170989281741,3699308.04009246,0.0,1.0
1996-02-20,34.25,34.625,34.0,34.0,524100,5.87451079079559,5.93883025200868,5.83163114998686,5.83163114998686,3055645.93193452,0.0,1.0
1996-02-21,34.375,34.375,33.875,34.0,366900,5.89595061119995,5.89595061119995,5.8101913295825,5.83163114998686,2139127.06053573,0.0,1.0
1996-02-22,34.625,34.625,34.0,34.5,786200,5.93883025200868,5.93883025200868,5.83163114998686,5.91739043160432,4583760.41153773,0.0,1.0
1996-02-23,34.75,34.875,34.5,34.75,383400,5.96027007241304,5.98170989281741,5.91739043160432,5.96027007241304,2235326.56039629,0.0,1.0
1996-02-26,34.125,34.75,34.0,34.625,252400,5.85307097039123,5.96027007241304,5.83163114998686,5.93883025200868,1471560.83423063,0.0,1.0
1996-02-27,33.375,34.0,33.125,34.0,695800,5.72443204796505,5.83163114998686,5.68155240715632,5.83163114998686,4056703.75775623,0.0,1.0
1996-02-28,33.375,33.625,33.25,33.5,795200,5.72443204796505,5.76731168877377,5.70299222756068,5.74587186836941,4636232.86600712,0.0,1.0
1996-02-29,32.5,32.75,32.125,32.125,451800,5.60522664651678,5.64834377456691,5.54055095444159,5.54055095444159,2619608.6128158,0.18,1.0
1996-03-01,32.38,32.75,32.0,32.75,547400,5.58453042505272,5.64834377456691,5.51899239041653,5.64834377456691,3173912.69290697,0.0,1.0
1996-03-04,32.87,33.13,32.38,32.5,449200,5.66903999603097,5.71388180920311,5.58453042505272,5.60522664651678,2604533.39724847,0.0,1.0
1996-03-05,32.38,32.87,32.0,32.75,531300,5.58453042505272,5.66903999603097,5.51899239041653,5.64834377456691,3080562.31958618,0.0,1.0
1996-03-06,32.875,33.125,32.375,32.5,1256100,5.66990233859198,5.71301946664211,5.58366808249172,5.60522664651678,7283068.56697195,0.0,1.0
1996-03-07,32.375,32.875,32.0,32.75,786600,5.58366808249172,5.66990233859198,5.51899239041653,5.64834377456691,4560832.52510161,0.0,1.0
1996-03-08,33.75,33.75,32.25,32.25,1112000,5.82081228676743,5.82081228676743,5.56210951846665,5.56210951846665,6447553.73495168,0.0,1.0
1996-03-11,34.0,34.19,33.0,33.0,540500,5.86392941481756,5.89669843213566,5.69146090261704,5.69146090261704,3133905.3900552,0.0,1.0
1996-03-12,34.0,34.12,33.5,33.5,979700,5.86392941481756,5.88462563628162,5.7776951587173,5.7776951587173,5680457.18896777,0.0,1.0
1996-03-13,34.0,34.25,33.0,33.375,639000,5.86392941481756,5.90704654286769,5.69146090261704,5.75613659469224,3705024.13366378,0.0,1.0
1996-03-14,34.0,34.125,33.5,33.5,521500,5.86392941481756,5.88548797884262,5.7776951587173,5.7776951587173,3023740.353217,0.0,1.0
1996-03-15,34.25,34.5,34.125,34.125,524400,5.90704654286769,5.95016367091782,5.88548797884262,5.88548797884262,3040555.01673441,0.0,1.0
1996-03-18,35.12,35.12,34.25,34.37,561200,6.05709414848214,6.05709414848214,5.90704654286769,5.92774276433175,3253927.29861051,0.0,1.0
1996-03-19,34.5,35.0,34.5,34.88,351700,5.95016367091782,6.03639792701808,5.95016367091782,6.01570170555401,2039212.81347348,0.0,1.0
1996-03-20,35.125,35.125,34.25,34.375,329900,6.05795649104314,6.05795649104314,5.90704654286769,5.92860510689275,1912812.92910122,0.0,1.0
1996-03-21,34.5,35.0,34.5,34.875,336000,5.95016367091782,6.03639792701808,5.95016367091782,6.01483936299301,1948181.70408612,0.0,1.0
1996-03-22,35.0,35.0,34.25,34.25,381600,6.03639792701808,6.03639792701808,5.90704654286769,5.90704654286769,2212577.79249781,0.0,1.0
1996-03-25,35.25,35.38,35.0,35.0,456800,6.0795150550682,6.10193596165427,6.03639792701808,6.03639792701808,2648599.41198375,0.0,1.0
1996-03-26,36.0,36.25,35.0,35.12,868900,6.20886643921859,6.25198356726872,6.03639792701808,6.05709414848214,5038021.07940604,0.0,1.0
1996-03-27,35.25,35.375,35.0,35.0,637900,6.0795150550682,6.10107361909327,6.03639792701808,6.03639792701808,3698646.15784684,0.0,1.0
1996-03-28,36.0,36.25,35.0,35.125,379800,6.20886643921859,6.25198356726872,6.03639792701808,6.05795649104314,2202141.10479735,0.0,1.0
1996-03-29,35.5,35.5,35.125,35.5,497100,6.12263218311833,6.12263218311833,6.05795649104314,6.12263218311833,2882265.25327741,0.0,1.0
1996-04-01,35.25,35.62,35.25,35.25,312100,6.0795150550682,6.1433284045824,6.0795150550682,6.0795150550682,1809605.68406333,0.0,1.0
1996-04-02,35.25,35.625,35.25,35.25,315900,6.0795150550682,6.1441907471434,6.0795150550682,6.0795150550682,1831638.69143097,0.0,1.0
1996-04-03,35.5,35.5,34.875,35.25,361300,6.12263218311833,6.12263218311833,6.01483936299301,6.0795150550682,2094875.14787594,0.0,1.0
1996-04-04,36.0,36.0,34.875,35.0,313500,6.20886643921859,6.20886643921859,6.01483936299301,6.03639792701808,1817723.10783035,0.0,1.0
1996-04-08,34.63,34.63,34.25,34.25,467600,5.97258457750389,5.97258457750389,5.90704654286769,5.90704654286769,2711219.53818652,0.0,1.0
1996-04-09,34.625,34.625,34.25,34.25,358400,5.97172223494288,5.97172223494288,5.90704654286769,5.90704654286769,2078060.48435853,0.0,1.0
1996-04-10,34.625,34.75,34.375,34.625,357600,5.97172223494288,5.99328079896795,5.92860510689275,5.97172223494288,2073421.95649166,0.0,1.0
1996-04-11,34.5,35.0,34.5,34.5,661300,5.95016367091782,6.03639792701808,5.95016367091782,5.95016367091782,3834323.09795283,0.0,1.0
1996-04-12,34.125,34.5,33.875,34.5,276200,5.88548797884262,5.95016367091782,5.84237085079249,5.95016367091782,1601451.74603746,0.0,1.0
1996-04-15,35.0,35.12,34.5,34.5,660700,6.03639792701808,6.05709414848214,5.95016367091782,5.95016367091782,3830844.20205268,0.0,1.0
1996-04-16,35.0,35.125,34.5,34.5,956200,6.03639792701808,6.05795649104314,5.95016367091782,5.95016367091782,5544200.43287841,0.0,1.0
1996-04-17,34.0,34.875,33.875,34.75,548500,5.86392941481756,6.01483936299301,5.84237085079249,5.99328079896795,3180290.66872392,0.0,1.0
1996-04-18,34.0,34.5,33.875,33.875,559000,5.86392941481756,5.95016367091782,5.84237085079249,5.84237085079249,3241171.34697661,0.0,1.0
1996-04-19,33.75,34.0,33.625,33.875,430700,5.82081228676743,5.86392941481756,5.79925372274237,5.84237085079249,2497267.44032706,0.0,1.0
1996-04-22,34.5,34.5,34.0,34.0,244200,5.95016367091782,5.95016367091782,5.86392941481756,5.86392941481756,1415910.63136259,0.0,1.0
1996-04-23,34.5,34.5,34.0,34.25,555000,5.95016367091782,5.95016367091782,5.86392941481756,5.90704654286769,3217978.70764225,0.0,1.0
1996-04-24,34.875,34.875,34.125,34.25,250900,6.01483936299301,6.01483936299301,5.88548797884262,5.90704654286769,1454758.30224764,0.0,1.0
1996-04-25,34.75,34.875,34.375,34.625,274100,5.99328079896795,6.01483936299301,5.92860510689275,5.97172223494288,1589275.61038692,0.0,1.0
1996-04-26,34.625,34.625,34.25,34.5,175900,5.97172223494288,5.97172223494288,5.90704654286769,5.95016367091782,1019896.31472842,0.0,1.0
1996-04-29,34.88,35.12,34.12,34.12,455400,6.01570170555401,6.05709414848214,5.88462563628162,5.88462563628162,2640481.98821673,0.0,1.0
1996-04-30,34.875,35.125,34.125,34.125,352000,6.01483936299301,6.05795649104314,5.88548797884262,5.88548797884262,2040952.26142356,0.0,1.0
1996-05-01,34.75,34.875,34.5,34.625,185400,5.99328079896795,6.01483936299301,5.95016367091782,5.97172223494288,1074978.83314752,0.0,1.0
1996-05-02,34.63,34.88,34.37,34.63,359000,5.97258457750389,6.01570170555401,5.92774276433175,5.97258457750389,2081539.38025868,0.0,1.0
1996-05-03,34.75,34.875,34.5,34.5,552600,5.99328079896795,6.01483936299301,5.95016367091782,5.95016367091782,3204063.12404164,0.0,1.0
1996-05-06,34.5,34.88,33.88,34.75,315100,5.95016367091782,6.01570170555401,5.8432331933535,5.99328079896795,1827000.1635641,0.0,1.0
1996-05-07,34.37,34.75,34.25,34.37,488700,5.92774276433175,5.99328079896795,5.90704654286769,5.92774276433175,2833560.71067526,0.0,1.0
1996-05-08,34.5,34.875,33.875,34.75,465000,5.95016367091782,6.01483936299301,5.84237085079249,5.99328079896795,2696144.32261918,0.0,1.0
1996-05-09,34.375,34.75,34.25,34.375,102500,5.92860510689275,5.99328079896795,5.90704654286769,5.92860510689275,594311.382942939,0.0,1.0
1996-05-10,34.25,34.25,33.125,33.875,542700,5.90704654286769,5.90704654286769,5.71301946664211,5.84237085079249,3146661.3416891,0.0,1.0
1996-05-13,35.12,35.12,34.63,34.88,215600,6.05709414848214,6.05709414848214,5.97258457750389,6.01570170555401,1250083.26012193,0.0,1.0
1996-05-14,37.88,38.0,36.88,37.75,4446500,6.53310724215556,6.55380346361962,6.36063872995505,6.5106863355695,25781517.7000564,0.0,1.0
1996-05-15,35.125,35.125,34.625,34.875,2064200,6.05795649104314,6.05795649104314,5.97172223494288,6.01483936299301,11968561.5284957,0.0,1.0
1996-05-16,37.875,38.0,36.875,37.75,1214300,6.53224489959456,6.55380346361962,6.35977638739404,6.5106863355695,7040705.4859279,0.0,1.0
1996-05-17,38.625,39.0,38.0,38.125,951600,6.66159628374495,6.72627197582014,6.55380346361962,6.57536202764469,5517528.8976439,0.0,1.0
1996-05-20,39.5,39.62,39.13,39.62,669600,6.8125062319204,6.83320245338446,6.74869288240621,6.83320245338446,3882447.82457163,0.0,1.0
1996-05-21,38.75,39.38,38.62,39.25,558800,6.68315484777001,6.79181001045634,6.66073394118394,6.76938910387027,3240011.71500989,0.0,1.0
1996-05-22,39.5,39.625,39.125,39.625,880400,6.8125062319204,6.83406479594546,6.74783053984521,6.83406479594546,5104699.91749232,0.0,1.0
1996-05-23,38.75,39.375,38.625,39.25,829500,6.68315484777001,6.79094766789533,6.66159628374495,6.76938910387027,4809573.58196261,0.0,1.0
1996-05-24,39.0,39.25,38.375,38.625,392100,6.72627197582014,6.76938910387027,6.61847915569482,6.66159628374495,2273458.4707505,0.0,1.0
1996-05-28,38.75,39.13,38.38,39.13,595700,6.68315484777001,6.74869288240621,6.61934149825582,6.74869288240621,3453963.81286935,0.0,1.0
1996-05-29,38.38,38.62,38.12,38.62,357400,6.61934149825582,6.66073394118394,6.57449968508369,6.66073394118394,2072262.32452494,0.0,1.0
1996-05-30,38.75,39.125,38.375,39.125,280300,6.71419917996611,6.77917530106255,6.64922305886966,6.77917530106255,1617709.67897542,0.18,1.0
1996-05-31,38.375,38.625,38.125,38.625,307500,6.64922305886966,6.69254047293396,6.60590564480536,6.69254047293396,1774690.42556169,0.0,1.0
1996-06-03,38.0,38.12,37.88,38.0,404200,6.58424693777321,6.60503929652408,6.56345457902235,6.58424693777321,2332780.06507979,0.0,1.0
1996-06-04,38.0,38.125,37.875,38.0,204400,6.58424693777321,6.60590564480536,6.56258823074106,6.58424693777321,1179664.139788,0.0,1.0
1996-06-05,38.25,38.25,37.875,38.0,426700,6.62756435183751,6.62756435183751,6.56258823074106,6.58424693777321,2462635.46207211,0.0,1.0
1996-06-06,38.75,38.75,38.0,38.125,406600,6.71419917996611,6.71419917996611,6.58424693777321,6.60590564480536,2346631.30742563,0.0,1.0
1996-06-07,38.5,39.25,38.375,38.75,252300,6.67088176590181,6.8008340080947,6.64922305886966,6.71419917996611,1456111.8516072,0.0,1.0
1996-06-10,38.5,38.75,38.25,38.25,173800,6.67088176590181,6.71419917996611,6.62756435183751,6.62756435183751,1003060.79987844,0.0,1.0
1996-06-11,38.5,39.0,38.5,38.5,310200,6.67088176590181,6.7575165940304,6.67088176590181,6.67088176590181,1790273.07320077,0.0,1.0
1996-06-12,38.5,39.0,38.5,38.5,404200,6.67088176590181,6.7575165940304,6.67088176590181,6.67088176590181,2332780.06507979,0.0,1.0
1996-06-13,38.0,38.625,37.625,38.375,559900,6.58424693777321,6.69254047293396,6.51927081667677,6.64922305886966,3231379.41226664,0.0,1.0
1996-06-14,37.875,38.0,37.5,38.0,572000,6.56258823074106,6.58424693777321,6.49761210964462,6.58424693777321,3301212.75909362,0.0,1.0
1996-06-17,37.88,38.12,37.5,37.88,349400,6.56345457902235,6.60503929652408,6.49761210964462,6.56345457902235,2016510.03151628,0.0,1.0
1996-06-18,37.875,38.125,37.5,37.875,539200,6.56258823074106,6.60590564480536,6.49761210964462,6.56258823074106,3111912.4470337,0.0,1.0
1996-06-19,38.0,38.125,37.875,37.875,260400,6.58424693777321,6.60590564480536,6.56258823074106,6.56258823074106,1502859.79452444,0.0,1.0
1996-06-20,37.75,38.0,37.625,38.0,474400,6.54092952370892,6.58424693777321,6.51927081667677,6.58424693777321,2737928.90369582,0.0,1.0
1996-06-21,37.125,38.125,37.0,38.0,598400,6.43263598854817,6.60590564480536,6.41097728151602,6.58424693777321,3453576.42489794,0.0,1.0
1996-06-24,38.12,38.12,37.75,37.88,232800,6.60503929652408,6.60503929652408,6.54092952370892,6.56345457902235,1343570.50754719,0.0,1.0
1996-06-25,38.125,38.125,37.75,37.875,268000,6.60590564480536,6.60590564480536,6.54092952370892,6.56258823074106,1546722.06195295,0.0,1.0
1996-06-26,38.125,38.625,37.875,38.375,407700,6.60590564480536,6.69254047293396,6.56258823074106,6.64922305886966,2352979.79350082,0.0,1.0
1996-06-27,38.25,38.375,38.0,38.125,299300,6.62756435183751,6.64922305886966,6.58424693777321,6.60590564480536,1727365.34754671,0.0,1.0
1996-06-28,38.5,38.625,38.0,38.125,687400,6.67088176590181,6.69254047293396,6.58424693777321,6.60590564480536,3967226.66188977,0.0,1.0
1996-07-01,38.75,38.87,38.25,38.62,415000,6.71419917996611,6.73499153871697,6.62756435183751,6.69167412465267,2395110.6556361,0.0,1.0
1996-07-02,38.25,38.87,38.0,38.87,415000,6.62756435183751,6.73499153871697,6.58424693777321,6.73499153871697,2395110.6556361,0.0,1.0
1996-07-03,38.75,38.875,38.25,38.625,647500,6.71419917996611,6.73585788699825,6.62756435183751,6.69254047293396,3736949.75789006,0.0,1.0
1996-07-05,38.625,39.125,38.375,39.0,163800,6.69254047293396,6.77917530106255,6.64922305886966,6.7575165940304,945347.29010408,0.0,1.0
1996-07-08,37.63,38.12,37.37,37.75,469400,6.52013716495805,6.60503929652408,6.47508705433118,6.54092952370892,2709072.14880864,0.0,1.0
1996-07-09,37.5,37.88,37.5,37.5,1173200,6.49761210964462,6.56345457902235,6.49761210964462,6.49761210964462,6770948.96672837,0.0,1.0
1996-07-10,37.625,38.125,37.375,37.75,304600,6.51927081667677,6.60590564480536,6.47595340261247,6.54092952370892,1757953.50772712,0.0,1.0
1996-07-11,37.5,37.875,37.5,37.5,430900,6.49761210964462,6.56258823074106,6.49761210964462,6.49761210964462,2486875.13617734,0.0,1.0
1996-07-12,37.25,37.75,37.125,37.75,323300,6.45429469558032,6.54092952370892,6.43263598854817,6.54092952370892,1865877.77100519,0.0,1.0
1996-07-15,36.0,36.75,36.0,36.25,654000,6.23770762525883,6.36765986745173,6.23770762525883,6.28102503932313,3774463.5392434,0.0,1.0
1996-07-16,35.75,36.25,34.12,36.0,938500,6.19439021119454,6.28102503932313,5.91196067149532,6.23770762525883,5416412.89232405,0.0,1.0
1996-07-17,36.0,36.75,36.0,36.25,420600,6.23770762525883,6.36765986745173,6.23770762525883,6.28102503932313,2427430.22110975,0.0,1.0
1996-07-18,35.75,36.25,34.125,36.0,401700,6.19439021119454,6.28102503932313,5.9128270197766,6.23770762525883,2318351.6876362,0.0,1.0
1996-07-19,35.75,36.0,35.25,35.5,402300,6.19439021119454,6.23770762525883,6.10775538306594,6.15107279713024,2321814.49822266,0.0,1.0
1996-07-22,35.5,36.38,35.38,36.25,496200,6.15107279713024,6.30355009463657,6.13028043837938,6.28102503932313,2863744.35500394,0.0,1.0
1996-07-23,35.5,35.87,35.38,35.5,486700,6.15107279713024,6.2151825699454,6.13028043837938,6.15107279713024,2808916.52071829,0.0,1.0
1996-07-24,35.5,36.375,35.375,36.25,580500,6.15107279713024,6.30268374635528,6.12941409009809,6.28102503932313,3350269.24240182,0.0,1.0
1996-07-25,35.5,35.875,35.375,35.5,341500,6.15107279713024,6.21604891822668,6.12941409009809,6.15107279713024,1970916.35879453,0.0,1.0
1996-07-26,35.625,35.75,35.0,35.375,200500,6.17273150416239,6.19439021119454,6.06443796900164,6.12941409009809,1157155.870976,0.0,1.0
1996-07-29,35.62,36.0,35.5,35.87,105600,6.1718651558811,6.23770762525883,6.15107279713024,6.2151825699454,609454.663217283,0.0,1.0
1996-07-30,35.87,36.0,35.38,35.87,116900,6.2151825699454,6.23770762525883,6.13028043837938,6.2151825699454,674670.929262314,0.0,1.0
1996-07-31,35.625,36.0,35.5,35.875,384700,6.17273150416239,6.23770762525883,6.15107279713024,6.21604891822668,2220238.72101978,0.0,1.0
1996-08-01,35.875,36.0,35.375,35.875,312500,6.21604891822668,6.23770762525883,6.12941409009809,6.21604891822668,1803547.18044887,0.0,1.0
1996-08-02,38.5,38.62,37.75,38.25,596700,6.67088176590181,6.69167412465267,6.54092952370892,6.62756435183751,3443765.12823629,0.0,1.0
1996-08-05,38.12,38.38,37.88,38.25,424700,6.60503929652408,6.65008940715095,6.56345457902235,6.62756435183751,2451092.76011723,0.0,1.0
1996-08-06,38.0,38.0,37.5,37.88,346300,6.58424693777321,6.58424693777321,6.49761210964462,6.56345457902235,1998618.84348622,0.0,1.0
1996-08-07,38.125,38.375,37.875,38.25,880200,6.60590564480536,6.64922305886966,6.56258823074106,6.62756435183751,5079943.13033951,0.0,1.0
1996-08-08,38.0,38.0,37.5,37.875,234700,6.58424693777321,6.58424693777321,6.49761210964462,6.56258823074106,1354536.07440432,0.0,1.0
1996-08-09,38.0,38.25,37.875,38.0,104400,6.58424693777321,6.62756435183751,6.56258823074106,6.58424693777321,602529.042044359,0.0,1.0
1996-08-12,37.63,37.88,37.5,37.75,163200,6.52013716495805,6.56345457902235,6.49761210964462,6.54092952370892,941884.479517619,0.0,1.0
1996-08-13,38.0,38.0,37.37,37.37,437100,6.58424693777321,6.58424693777321,6.47508705433118,6.47508705433118,2522657.51223745,0.0,1.0
1996-08-14,37.625,37.875,37.5,37.75,1474400,6.51927081667677,6.56258823074106,6.49761210964462,6.54092952370892,8509279.88113221,0.0,1.0
1996-08-15,38.0,38.0,37.375,37.375,482800,6.58424693777321,6.58424693777321,6.47595340261247,6.47595340261247,2786408.25190629,0.0,1.0
1996-08-16,38.0,38.125,37.875,38.0,363700,6.58424693777321,6.60590564480536,6.56258823074106,6.58424693777321,2099040.35049362,0.0,1.0
1996-08-19,38.12,38.38,38.0,38.38,602500,6.60503929652408,6.65008940715095,6.58424693777321,6.65008940715095,3477238.96390542,0.0,1.0
1996-08-20,37.88,38.25,37.88,37.88,422100,6.56345457902235,6.62756435183751,6.56345457902235,6.56345457902235,2436087.2475759,0.0,1.0
1996-08-21,38.125,38.375,38.0,38.375,264100,6.60590564480536,6.64922305886966,6.58424693777321,6.64922305886966,1524213.79314095,0.0,1.0
1996-08-22,37.875,38.25,37.875,37.875,270200,6.56258823074106,6.62756435183751,6.56258823074106,6.56258823074106,1559419.03410331,0.0,1.0
1996-08-23,38.0,38.125,37.75,38.125,236100,6.58424693777321,6.60590564480536,6.54092952370892,6.60590564480536,1362615.96577273,0.0,1.0
1996-08-26,37.63,37.75,37.25,37.5,156800,6.52013716495805,6.54092952370892,6.45429469558032,6.49761210964462,904947.833262027,0.0,1.0
1996-08-27,37.88,37.88,37.63,37.75,220500,6.56345457902235,6.56345457902235,6.52013716495805,6.54092952370892,1272582.89052472,0.0,1.0
1996-08-28,37.625,37.75,37.25,37.5,187600,6.51927081667677,6.54092952370892,6.45429469558032,6.49761210964462,1082705.44336707,0.0,1.0
1996-08-29,37.875,37.875,37.625,37.75,278500,6.59377676886736,6.59377676886736,6.55025348986493,6.57201512936615,1599718.62405222,0.18,1.0
1996-08-30,37.625,37.75,37.5,37.5,139600,6.55025348986493,6.57201512936615,6.52849185036372,6.52849185036372,801869.730404633,0.0,1.0
1996-09-03,36.88,37.37,36.62,37.0,157800,6.42055411843771,6.50585974528246,6.37528990827519,6.44144529235887,906411.486087758,0.0,1.0
1996-09-04,36.875,37.375,36.625,37.0,348500,6.41968365285766,6.50673021086251,6.37616037385523,6.44144529235887,2001802.29975655,0.0,1.0
1996-09-05,36.625,36.75,36.125,36.25,302500,6.37616037385523,6.39792201335645,6.28911381585038,6.3108754553516,1737575.88429371,0.0,1.0
1996-09-06,36.625,36.75,36.5,36.5,233800,6.37616037385523,6.39792201335645,6.35439873435402,6.35439873435402,1342959.47685246,0.0,1.0
1996-09-09,37.25,37.25,36.88,36.88,193400,6.4849685713613,6.4849685713613,6.42055411843771,6.42055411843771,1110899.75544596,0.0,1.0
1996-09-10,37.25,37.25,36.875,36.875,343300,6.4849685713613,6.4849685713613,6.41968365285766,6.41968365285766,1971933.22670423,0.0,1.0
1996-09-11,38.125,38.5,37.125,37.375,425000,6.63730004786978,6.70258496637342,6.46320693186008,6.50673021086251,2441222.31677628,0.0,1.0
1996-09-12,38.75,38.875,37.75,37.875,375600,6.74610824537585,6.76786988487706,6.57201512936615,6.59377676886736,2157466.12277923,0.0,1.0
1996-09-13,38.75,39.125,38.5,38.625,594100,6.74610824537585,6.81139316387948,6.70258496637342,6.72434660587463,3412541.59622774,0.0,1.0
1996-09-16,39.13,39.25,38.87,39.25,354700,6.81226362945953,6.83315480338069,6.76699941929701,6.83315480338069,2037415.42531894,0.0,1.0
1996-09-17,39.125,39.25,38.875,39.125,309800,6.81139316387948,6.83315480338069,6.76786988487706,6.81139316387948,1779507.46761716,0.0,1.0
1996-09-18,38.75,39.0,38.625,38.875,205700,6.74610824537585,6.78963152437827,6.72434660587463,6.76786988487706,1181551.60131972,0.0,1.0
1996-09-19,38.375,38.75,38.375,38.625,377200,6.68082332687221,6.74610824537585,6.68082332687221,6.72434660587463,2166656.60679533,0.0,1.0
1996-09-20,38.25,38.625,37.875,38.625,631700,6.659061687371,6.72434660587463,6.59377676886736,6.72434660587463,3628517.97060606,0.0,1.0
1996-09-23,37.37,37.75,37.25,37.63,429200,6.50585974528246,6.57201512936615,6.4849685713613,6.55112395544498,2465347.33731854,0.0,1.0
1996-09-24,37.375,37.75,37.25,37.625,337900,6.50673021086251,6.57201512936615,6.4849685713613,6.55025348986493,1940915.3431499,0.0,1.0
1996-09-25,38.0,38.375,37.25,37.25,336700,6.61553840836857,6.68082332687221,6.4849685713613,6.4849685713613,1934022.48013782,0.0,1.0
1996-09-26,37.75,38.375,37.75,38.125,323600,6.57201512936615,6.68082332687221,6.57201512936615,6.63730004786978,1858775.39225601,0.0,1.0
1996-09-27,38.5,38.75,37.75,37.75,131000,6.70258496637342,6.74610824537585,6.57201512936615,6.57201512936615,752470.878818101,0.0,1.0
1996-09-30,39.0,39.25,38.5,38.62,346500,6.78963152437827,6.83315480338069,6.70258496637342,6.72347614029458,1990314.19473643,0.0,1.0
1996-10-01,39.0,39.25,38.5,38.625,385300,6.78963152437827,6.83315480338069,6.70258496637342,6.72434660587463,2213183.43212683,0.0,1.0
1996-10-02,38.38,38.75,38.25,38.62,389700,6.68169379245226,6.74610824537585,6.659061687371,6.72347614029458,2238457.2631711,0.0,1.0
1996-10-03,38.375,39.0,37.625,38.75,337400,6.68082332687221,6.78963152437827,6.55025348986493,6.74610824537585,1938043.31689486,0.0,1.0
1996-10-04,38.375,38.75,38.25,38.625,252500,6.68082332687221,6.74610824537585,6.659061687371,6.72434660587463,1450373.25879061,0.0,1.0
1996-10-07,38.5,38.62,38.12,38.5,352700,6.70258496637342,6.72347614029458,6.63642958228973,6.70258496637342,2025927.32029881,0.0,1.0
1996-10-08,40.12,40.12,38.62,38.75,553400,6.98461581430913,6.98461581430913,6.72347614029458,6.74610824537585,3178758.65906822,0.0,1.0
1996-10-09,38.5,38.625,38.125,38.5,356200,6.70258496637342,6.72434660587463,6.63730004786978,6.70258496637342,2046031.50408403,0.0,1.0
1996-10-10,40.125,40.125,38.625,38.75,426000,6.98548627988918,6.98548627988918,6.72434660587463,6.74610824537585,2446966.36928634,0.0,1.0
1996-10-11,38.5,39.875,38.375,39.875,224000,6.70258496637342,6.94196300088676,6.68082332687221,6.94196300088676,1286667.76225385,0.0,1.0
1996-10-14,38.75,39.0,38.62,38.62,110500,6.74610824537585,6.78963152437827,6.72347614029458,6.72347614029458,634717.802361833,0.0,1.0
1996-10-15,39.25,39.25,39.0,39.25,365200,6.83315480338069,6.83315480338069,6.78963152437827,6.83315480338069,2097727.97667459,0.0,1.0
1996-10-16,38.75,39.0,38.625,38.625,272300,6.74610824537585,6.78963152437827,6.72434660587463,6.72434660587463,1564105.49848984,0.0,1.0
1996-10-17,39.25,39.25,39.0,39.25,296800,6.83315480338069,6.83315480338069,6.78963152437827,6.83315480338069,1704834.78498636,0.0,1.0
1996-10-18,39.25,39.375,39.0,39.25,299400,6.83315480338069,6.85491644288191,6.78963152437827,6.83315480338069,1719769.32151252,0.0,1.0
1996-10-21,40.12,40.12,39.75,39.88,472100,6.98461581430913,6.98461581430913,6.92020136138555,6.94283346646681,2711767.1900002,0.0,1.0
1996-10-22,39.62,40.5,39.5,40.0,400200,6.89756925630428,7.05077119839282,6.87667808238312,6.96372464038797,2298769.81452675,0.0,1.0
1996-10-23,40.125,40.125,39.75,39.875,288000,6.98548627988918,6.98548627988918,6.92020136138555,6.94196300088676,1654287.12289781,0.0,1.0
1996-10-24,39.625,40.5,39.5,40.0,347500,6.89843972188433,7.05077119839282,6.87667808238312,6.96372464038797,1996058.24724649,0.0,1.0
1996-10-25,40.125,40.125,38.75,38.75,371700,6.98548627988918,6.98548627988918,6.74610824537585,6.74610824537585,2135064.31798999,0.0,1.0
1996-10-28,38.12,38.38,37.75,38.25,374300,6.63642958228973,6.68169379245226,6.57201512936615,6.659061687371,2149998.85451615,0.0,1.0
1996-10-29,37.63,38.12,37.5,37.88,230600,6.55112395544498,6.63642958228973,6.52849185036372,6.59464723444741,1324578.50882026,0.0,1.0
1996-10-30,38.125,38.375,37.75,38.25,599000,6.63730004786978,6.68082332687221,6.57201512936615,6.659061687371,3440687.45352704,0.0,1.0
1996-10-31,37.625,38.125,37.5,37.875,774100,6.55025348986493,6.63730004786978,6.52849185036372,6.59377676886736,4446471.04803887,0.0,1.0
1996-11-01,37.375,37.5,37.0,37.5,464800,6.50673021086251,6.52849185036372,6.44144529235887,6.52849185036372,2669835.60667674,0.0,1.0
1996-11-04,38.5,38.62,37.75,38.0,379100,6.70258496637342,6.72347614029458,6.57201512936615,6.61553840836857,2177570.30656444,0.0,1.0
1996-11-05,38.5,38.625,37.75,38.0,454300,6.70258496637342,6.72434660587463,6.57201512936615,6.61553840836857,2609523.05532109,0.0,1.0
1996-11-06,38.75,38.875,38.5,38.75,331300,6.74610824537585,6.76786988487706,6.70258496637342,6.74610824537585,1903004.59658349,0.0,1.0
1996-11-07,39.125,39.25,38.75,38.875,219800,6.81139316387948,6.83315480338069,6.74610824537585,6.76786988487706,1262542.74171159,0.0,1.0
1996-11-08,39.5,39.5,38.875,39.125,421000,6.87667808238312,6.87667808238312,6.76786988487706,6.81139316387948,2418246.10673603,0.0,1.0
1996-11-11,39.38,39.38,38.75,39.0,343400,6.85578690846196,6.85578690846196,6.74610824537585,6.78963152437827,1972507.63195523,0.0,1.0
1996-11-12,39.375,39.375,38.75,39.0,326800,6.85491644288191,6.85491644288191,6.74610824537585,6.78963152437827,1877156.36028821,0.0,1.0
1996-11-13,39.125,39.375,39.0,39.375,207700,6.81139316387948,6.85491644288191,6.78963152437827,6.85491644288191,1193039.70633984,0.0,1.0
1996-11-14,39.125,39.25,38.875,38.875,328500,6.81139316387948,6.83315480338069,6.76786988487706,6.76786988487706,1886921.24955532,0.0,1.0
1996-11-15,39.5,39.5,39.0,39.125,820000,6.87667808238312,6.87667808238312,6.78963152437827,6.81139316387948,4710123.05825071,0.0,1.0
1996-11-18,40.0,40.0,39.25,39.25,283900,6.96372464038797,6.96372464038797,6.83315480338069,6.83315480338069,1630736.50760656,0.0,1.0
1996-11-19,40.0,40.0,39.25,39.5,571100,6.96372464038797,6.96372464038797,6.83315480338069,6.87667808238312,3280428.38849632,0.0,1.0
1996-11-20,41.125,41.125,39.75,39.75,560400,7.15957939589888,7.15957939589888,6.92020136138555,6.92020136138555,3218967.02663866,0.0,1.0
1996-11-21,41.125,41.375,40.75,40.875,303700,7.15957939589888,7.20310267490131,7.09429447739524,7.11605611689646,1744468.74730578,0.0,1.0
1996-11-22,40.625,41.25,40.5,40.875,346200,7.07253283789403,7.18134103540009,7.05077119839282,7.11605611689646,1988590.97898341,0.0,1.0
1996-11-25,40.75,41.0,40.0,40.37,371900,7.09429447739524,7.13781775639767,6.96372464038797,7.02813909331156,2136213.128492,0.0,1.0
1996-11-26,40.75,41.0,40.0,40.375,423100,7.09429447739524,7.13781775639767,6.96372464038797,7.02900955889161,2430308.61700717,0.0,1.0
1996-11-27,40.875,41.125,40.125,40.75,267100,7.1473928777782,7.19110781892669,7.01624805433273,7.12553540720396,1527509.77687879,0.18,1.0
1996-11-29,40.5,41.125,40.375,40.5,543500,7.08182046605547,7.19110781892669,7.05996299548122,7.08182046605547,3108205.03082598,0.0,1.0
1996-12-02,41.12,41.38,40.37,40.37,378300,7.19023352010372,7.23569705889815,7.05908869665825,7.05908869665825,2163447.95429893,0.0,1.0
1996-12-03,42.0,42.75,41.25,41.25,706100,7.34411011294641,7.47525493639188,7.21296528950094,7.21296528950094,4038093.04924789,0.0,1.0
1996-12-04,41.87,42.38,41.5,41.75,412300,7.32137834354919,7.41055682349212,7.25668023064943,7.30039517179792,2357889.48336624,0.0,1.0
1996-12-05,42.62,43.63,41.62,41.75,588500,7.45252316699467,7.62913152923457,7.2776634024007,7.30039517179792,3365554.11341507,0.0,1.0
1996-12-06,42.88,43.12,42.0,42.0,693200,7.4979867057891,7.53995304929165,7.34411011294641,7.34411011294641,3964319.64557235,0.0,1.0
1996-12-09,44.5,44.87,43.88,44.0,1242600,7.78125952443132,7.84595763733108,7.67284647038306,7.69382964213434,7106266.00056,0.0,1.0
1996-12-10,45.25,45.88,44.87,45.0,1231200,7.91240434787679,8.02256599957098,7.84595763733108,7.8686894067283,7041070.89963744,0.0,1.0
1996-12-11,44.75,45.13,44.38,45.0,546200,7.82497446557981,7.89142117612551,7.76027635268004,7.8686894067283,3123645.97578133,0.0,1.0
1996-12-12,43.63,45.25,43.37,45.0,588800,7.62913152923457,7.91240434787679,7.58366799044014,7.8686894067283,3367269.77396566,0.0,1.0
1996-12-13,44.38,44.75,43.0,43.75,501300,7.76027635268004,7.82497446557981,7.51896987754037,7.65011470098584,2866868.78004244,0.0,1.0
1996-12-16,44.0,45.0,43.25,44.87,437800,7.69382964213434,7.8686894067283,7.56268481868886,7.84595763733108,2503720.63016672,0.0,1.0
1996-12-17,43.0,44.0,42.88,44.0,610000,7.51896987754037,7.69382964213434,7.4979867057891,7.69382964213434,3488509.78620763,0.0,1.0
1996-12-18,43.63,43.75,43.12,43.12,639900,7.62913152923457,7.65011470098584,7.53995304929165,7.53995304929165,3659503.95441683,0.0,1.0
1996-12-19,43.75,43.88,43.5,43.75,567100,7.65011470098584,7.67284647038306,7.60639975983735,7.65011470098584,3243170.3274727,0.0,1.0
1996-12-20,43.37,44.12,43.37,44.12,810400,7.58366799044014,7.71481281388561,7.58366799044014,7.71481281388561,4634571.03400437,0.0,1.0
1996-12-23,44.25,44.25,42.75,42.75,297300,7.73754458328283,7.73754458328283,7.47525493639188,7.47525493639188,1700219.60563857,0.0,1.0
1996-12-24,44.5,44.5,44.25,44.25,159500,7.78125952443132,7.78125952443132,7.73754458328283,7.73754458328283,912159.526065766,0.0,1.0
1996-12-26,45.25,45.25,44.62,44.62,233800,7.91240434787679,7.91240434787679,7.80224269618259,7.80224269618259,1337071.45576286,0.0,1.0
1996-12-27,45.75,45.75,44.87,45.25,231100,7.99983423017377,7.99983423017377,7.84595763733108,7.91240434787679,1321630.51080751,0.0,1.0
1996-12-30,45.5,45.88,45.38,45.75,534300,7.95611928902528,8.02256599957098,7.935136117274,7.99983423017377,3055591.44060777,0.0,1.0
1996-12-31,46.25,46.25,45.25,45.38,620900,8.08726411247075,8.08726411247075,7.91240434787679,7.935136117274,3550845.45287921,0.0,1.0
1997-01-02,44.5,45.75,44.25,45.5,821100,7.78125952443132,7.99983423017377,7.73754458328283,7.95611928902528,4695762.92697555,0.0,1.0
1997-01-03,44.25,44.88,43.63,44.63,457400,7.73754458328283,7.84770623497702,7.62913152923457,7.80399129382853,2615810.45280553,0.0,1.0
1997-01-06,44.25,45.0,43.88,44.25,433600,7.73754458328283,7.8686894067283,7.67284647038306,7.73754458328283,2479701.38245841,0.0,1.0
1997-01-07,44.0,44.0,43.5,43.88,290000,7.69382964213434,7.69382964213434,7.60639975983735,7.67284647038306,1658471.86557412,0.0,1.0
1997-01-08,43.25,44.0,42.75,43.88,477000,7.56268481868886,7.69382964213434,7.47525493639188,7.67284647038306,2727900.27544433,0.0,1.0
1997-01-09,43.5,43.88,43.13,43.38,952500,7.60639975983735,7.67284647038306,7.54170164693759,7.58541658808608,5447222.24813569,0.0,1.0
1997-01-10,44.38,44.38,42.88,43.0,592200,7.76027635268004,7.76027635268004,7.4979867057891,7.51896987754037,3386713.92687239,0.0,1.0
1997-01-13,43.75,44.25,43.38,44.25,779200,7.65011470098584,7.73754458328283,7.58541658808608,7.73754458328283,4456142.33674261,0.0,1.0
1997-01-14,37.25,37.75,36.88,36.88,3330900,7.73754458328282,7.84140424211884,7.66068843574418,7.66068843574418,16035581.2705842,7.0,1.0
1997-01-15,36.5,37.25,36.5,37.25,487900,7.58175509502881,7.73754458328282,7.58175509502881,7.73754458328282,2348842.68573599,0.0,1.0
1997-01-16,36.63,37.13,36.5,36.75,968700,7.60875860632617,7.71261826516218,7.58175509502881,7.63368492444681,4663504.6314254,0.0,1.0
1997-01-17,36.88,37.0,36.63,36.63,596600,7.66068843574418,7.68561475386482,7.60875860632617,7.60875860632617,2872145.00166036,0.0,1.0
1997-01-20,36.75,36.88,36.63,36.88,493700,7.63368492444681,7.66068843574418,7.60875860632617,7.66068843574418,2376764.98042193,0.0,1.0
1997-01-21,36.625,36.875,36.0,36.5,358600,7.60772000973781,7.65964983915582,7.4778954361928,7.58175509502881,1726368.08178915,0.0,1.0
1997-01-22,36.75,36.88,36.38,36.5,831900,7.63368492444681,7.66068843574418,7.55682877690817,7.58175509502881,4004923.6119364,0.0,1.0
1997-01-23,36.63,37.0,36.25,36.63,255400,7.60875860632617,7.68561475386482,7.5298252656108,7.60875860632617,1229543.80392903,0.0,1.0
1997-01-24,35.88,36.75,35.75,36.5,563100,7.45296911807216,7.63368492444681,7.42596560677479,7.58175509502881,2710869.67890538,0.0,1.0
1997-01-27,35.5,35.75,34.13,35.63,1006800,7.37403577735679,7.42596560677479,7.08946031214612,7.40103928865415,4846925.22237957,0.0,1.0
1997-01-28,35.88,36.38,35.75,36.0,1039200,7.45296911807216,7.55682877690817,7.42596560677479,7.4778954361928,5002904.93752171,0.0,1.0
1997-01-29,36.13,36.38,35.63,35.75,543400,7.50489894749016,7.55682877690817,7.40103928865415,7.42596560677479,2616030.16074798,0.0,1.0
1997-01-30,35.88,36.25,35.75,36.13,707000,7.45296911807216,7.5298252656108,7.42596560677479,7.50489894749016,3403631.43844096,0.0,1.0
1997-01-31,35.63,36.0,35.63,35.88,565900,7.40103928865415,7.4778954361928,7.40103928865415,7.45296911807216,2724349.40737446,0.0,1.0
1997-02-03,35.0,35.5,34.63,35.38,598800,7.27017611852077,7.37403577735679,7.19331997098213,7.34910945923614,2882736.21688607,0.0,1.0
1997-02-04,35.63,35.75,34.88,34.88,221100,7.40103928865415,7.42596560677479,7.24524980040013,7.24524980040013,1064417.13018288,0.0,1.0
1997-02-05,34.88,35.88,34.75,35.63,432800,7.24524980040013,7.45296911807216,7.21824628910277,7.40103928865415,2083580.88621959,0.0,1.0
1997-02-06,34.75,35.0,34.5,34.88,529100,7.21824628910277,7.27017611852077,7.16631645968476,7.24524980040013,2547187.26178092,0.0,1.0
1997-02-07,34.75,35.0,34.63,34.75,943500,7.21824628910277,7.27017611852077,7.19331997098213,7.21824628910277,4542187.07520375,0.0,1.0
1997-02-10,34.63,34.75,34.63,34.75,487800,7.19331997098213,7.21824628910277,7.19331997098213,7.21824628910277,2348361.26686209,0.0,1.0
1997-02-11,34.0,34.88,33.75,34.75,923300,7.06245680084875,7.24524980040013,7.01052697143075,7.21824628910277,4444940.46267686,0.0,1.0
1997-02-12,34.75,34.75,34.0,34.13,972600,7.21824628910277,7.21824628910277,7.06245680084875,7.08946031214612,4682279.96750733,0.0,1.0
1997-02-13,37.13,37.5,34.75,35.5,1427700,7.71261826516218,7.78947441270083,7.21824628910277,7.37403577735679,6873217.26260561,0.0,1.0
1997-02-14,38.0,38.0,36.88,37.13,911500,7.89333407153684,7.89333407153684,7.66068843574418,7.71261826516218,4388133.0355572,0.0,1.0
1997-02-18,38.88,38.88,37.5,37.88,551400,8.07612707108822,8.07612707108822,7.78947441270083,7.8684077534162,2654543.67065961,0.0,1.0
1997-02-19,38.13,38.25,37.63,37.75,678600,7.9203375828342,7.94526390095485,7.81647792399819,7.84140424211884,3266908.47825465,0.0,1.0
1997-02-20,38.0,38.13,37.63,37.88,733400,7.89333407153684,7.9203375828342,7.81647792399819,7.8684077534162,3530726.02114937,0.0,1.0
1997-02-21,38.0,38.13,37.63,38.0,513900,7.89333407153684,7.9203375828342,7.81647792399819,7.89333407153684,2474011.59294881,0.0,1.0
1997-02-24,38.13,38.13,37.75,38.0,513600,7.9203375828342,7.9203375828342,7.84140424211884,7.89333407153684,2472567.33632713,0.0,1.0
1997-02-25,37.88,38.13,37.88,38.13,328800,7.8684077534162,7.9203375828342,7.8684077534162,7.9203375828342,1582905.2573683,0.0,1.0
1997-02-26,37.88,38.0,37.5,37.88,475700,7.8684077534162,7.89333407153684,7.78947441270083,7.8684077534162,2290109.58312074,0.0,1.0
1997-02-27,37.63,37.88,37.25,37.88,360400,7.85386740117916,7.90604563265125,7.77455648934158,7.90604563265125,1726773.74180825,0.18,1.0
1997-02-28,37.63,38.38,37.63,37.63,662100,7.85386740117916,8.01040209559543,7.85386740117916,7.85386740117916,3172299.92911,0.0,1.0
1997-03-03,37.88,38.13,37.25,37.5,511400,7.90604563265125,7.95822386412334,7.77455648934158,7.82673472081367,2450255.5259732,0.0,1.0
1997-03-04,38.0,38.13,37.63,37.88,541900,7.93109118375785,7.95822386412334,7.85386740117916,7.90604563265125,2596389.26383433,0.0,1.0
1997-03-05,38.0,38.38,37.5,38.0,923100,7.93109118375785,8.01040209559543,7.82673472081367,7.93109118375785,4422821.42359378,0.0,1.0
1997-03-06,38.38,38.63,37.88,38.13,842900,8.01040209559543,8.06258032706752,7.90604563265125,7.95822386412334,4038561.56207041,0.0,1.0
1997-03-07,39.13,39.25,38.5,38.5,780800,8.16693679001171,8.19198234111831,8.03544764670203,8.03544764670203,3741023.68924496,0.0,1.0
1997-03-10,43.88,44.0,41.75,43.75,3603500,9.15832318798144,9.18336873908804,8.71376465583922,9.13119050761595,17265341.7830356,0.0,1.0
1997-03-11,45.13,45.13,43.38,43.5,2381100,9.41921434534189,9.41921434534189,9.05396672503725,9.07901227614386,11408493.2203652,0.0,1.0
1997-03-12,45.13,45.38,44.88,45.0,1185000,9.41921434534189,9.47139257681398,9.3670361138698,9.3920816649764,5677655.06116199,0.0,1.0
1997-03-13,44.5,44.63,44.13,44.63,1523700,9.28772520203222,9.31485788239771,9.21050141945353,9.31485788239771,7300458.24193462,0.0,1.0
1997-03-14,44.75,44.88,44.13,44.75,791500,9.33990343350431,9.3670361138698,9.21050141945353,9.33990343350431,3792290.27924871,0.0,1.0
1997-03-17,45.5,46.0,44.75,44.75,1478400,9.49643812792059,9.60079459086477,9.33990343350431,9.33990343350431,7083413.70668513,0.0,1.0
1997-03-18,45.13,45.63,44.88,45.63,468200,9.41921434534189,9.52357080828607,9.3670361138698,9.52357080828607,2243272.65792071,0.0,1.0
1997-03-19,44.63,45.38,44.38,45.13,771800,9.31485788239771,9.47139257681398,9.26267965092562,9.41921434534189,3697902.25840069,0.0,1.0
1997-03-20,45.13,45.5,44.63,44.75,565300,9.41921434534189,9.49643812792059,9.31485788239771,9.33990343350431,2708504.98402943,0.0,1.0
1997-03-21,45.25,45.75,45.13,45.75,1110000,9.44425989644849,9.54861635939268,9.41921434534189,9.54861635939268,5318309.80412642,0.0,1.0
1997-03-24,45.88,46.0,44.88,45.38,1044700,9.57574903975816,9.60079459086477,9.3670361138698,9.47139257681398,5005439.86700079,0.0,1.0
1997-03-25,46.0,46.13,45.63,46.0,1265700,9.60079459086477,9.62792727123026,9.52357080828607,9.60079459086477,6064310.55773226,0.0,1.0
1997-03-26,46.0,46.38,45.88,46.25,1192600,9.60079459086477,9.68010550270235,9.57574903975816,9.65297282233686,5714068.71387493,0.0,1.0
1997-03-27,45.0,46.25,44.63,46.25,347300,9.3920816649764,9.65297282233686,9.31485788239771,9.65297282233686,1664008.10357938,0.0,1.0
1997-03-31,44.38,45.13,44.13,44.88,377900,9.26267965092562,9.41921434534189,9.21050141945353,9.3670361138698,1810620.96844989,0.0,1.0
1997-04-01,44.0,44.25,43.5,44.25,496700,9.18336873908804,9.23554697056013,9.07901227614386,9.23554697056013,2379823.85559423,0.0,1.0
1997-04-02,44.0,44.0,43.38,43.63,439100,9.18336873908804,9.18336873908804,9.05396672503725,9.10614495650935,2103846.69819091,0.0,1.0
1997-04-03,44.13,44.38,43.63,43.75,476500,9.21050141945353,9.26267965092562,9.10614495650935,9.13119050761595,2283040.19969931,0.0,1.0
1997-04-04,43.5,44.0,43.0,43.5,378600,9.07901227614386,9.18336873908804,8.97465581319967,9.07901227614386,1813974.85751555,0.0,1.0
1997-04-07,44.25,44.38,43.75,43.75,476600,9.23554697056013,9.26267965092562,9.13119050761595,9.13119050761595,2283519.3267087,0.0,1.0
1997-04-08,44.5,44.63,43.88,44.13,192800,9.28772520203222,9.31485788239771,9.15832318798144,9.21050141945353,923756.874086103,0.0,1.0
1997-04-09,44.75,45.13,44.63,44.75,486800,9.33990343350431,9.41921434534189,9.31485788239771,9.33990343350431,2332390.28166553,0.0,1.0
1997-04-10,45.13,45.13,44.75,44.75,346300,9.41921434534189,9.41921434534189,9.33990343350431,9.33990343350431,1659216.83348557,0.0,1.0
1997-04-11,45.0,45.13,44.5,44.75,688500,9.3920816649764,9.41921434534189,9.28772520203222,9.33990343350431,3298789.45958652,0.0,1.0
1997-04-14,45.88,47.25,44.88,45.0,1836900,9.57574903975816,9.86168574822522,9.3670361138698,9.3920816649764,8801084.03531516,0.0,1.0
1997-04-15,46.5,47.13,46.0,46.13,1645700,9.70515105380895,9.83664019711862,9.60079459086477,9.62792727123026,7884993.19337915,0.0,1.0
1997-04-16,46.75,46.88,46.25,46.5,726600,9.75732928528104,9.78446196564653,9.65297282233686,9.70515105380895,3481336.85016059,0.0,1.0
1997-04-17,46.88,47.25,46.63,46.88,571400,9.78446196564653,9.86168574822522,9.73228373417444,9.78446196564653,2737731.73160165,0.0,1.0
1997-04-18,46.5,46.88,46.25,46.88,797200,9.70515105380895,9.78446196564653,9.65297282233686,9.78446196564653,3819600.51878341,0.0,1.0
1997-04-21,46.25,46.5,46.0,46.5,509500,9.65297282233686,9.70515105380895,9.60079459086477,9.70515105380895,2441152.11279497,0.0,1.0
1997-04-22,46.0,46.25,45.75,45.75,528400,9.60079459086477,9.65297282233686,9.54861635939268,9.54861635939268,2531707.11756793,0.0,1.0
1997-04-23,46.75,46.88,45.88,46.13,676600,9.75732928528104,9.78446196564653,9.57574903975816,9.62792727123026,3241773.34547021,0.0,1.0
1997-04-24,46.63,47.5,46.5,47.0,484800,9.73228373417444,9.91386397969731,9.70515105380895,9.80950751675313,2322807.74147792,0.0,1.0
1997-04-25,46.0,46.63,45.63,46.38,247600,9.60079459086477,9.73228373417444,9.52357080828607,9.68010550270235,1186318.47522676,0.0,1.0
1997-04-28,46.25,46.5,46.0,46.13,265400,9.65297282233686,9.70515105380895,9.60079459086477,9.62792727123026,1271603.08289653,0.0,1.0
1997-04-29,47.0,47.0,46.5,46.63,641500,9.80950751675313,9.80950751675313,9.70515105380895,9.73228373417444,3073599.76517757,0.0,1.0
1997-04-30,48.25,48.25,47.0,47.0,703000,10.0703986741136,10.0703986741136,9.80950751675313,9.80950751675313,3368262.87594673,0.0,1.0
1997-05-01,49.5,50.25,48.63,49.25,1897700,10.331289831474,10.4878245258903,10.1497095859512,10.279111600002,9092393.25701869,0.0,1.0
1997-05-02,52.0,52.0,49.63,50.75,2509700,10.853072146195,10.853072146195,10.3584225118395,10.5921809888345,12024650.5544288,0.0,1.0
1997-05-05,52.63,53.75,50.13,52.38,2006600,10.9845612895046,11.2183197664996,10.4627789747837,10.9323830580325,9614162.57023432,0.0,1.0
1997-05-06,51.0,52.63,50.5,52.38,1603700,10.6443592203066,10.9845612895046,10.5400027573624,10.9323830580325,7683759.84943922,0.0,1.0
1997-05-07,49.38,50.0,49.13,49.25,1113800,10.3062442803674,10.4356462944182,10.2540660488953,10.279111600002,5336516.63048291,0.0,1.0
1997-05-08,49.88,50.13,49.13,49.75,787100,10.4106007433116,10.4627789747837,10.2540660488953,10.3834680629461,3771208.69083596,0.0,1.0
1997-05-09,49.75,50.5,49.63,50.0,493400,10.3834680629461,10.5400027573624,10.3584225118395,10.4356462944182,2364012.66428467,0.0,1.0
1997-05-12,49.88,50.5,49.63,49.88,450900,10.4106007433116,10.5400027573624,10.3584225118395,10.4106007433116,2160383.68529784,0.0,1.0
1997-05-13,50.0,50.5,49.63,50.0,370900,10.4356462944182,10.5400027573624,10.3584225118395,10.4356462944182,1777082.07779324,0.0,1.0
1997-05-14,50.0,50.13,49.75,50.0,325000,10.4356462944182,10.4627789747837,10.3834680629461,10.4356462944182,1557162.78048747,0.0,1.0
1997-05-15,50.38,50.5,49.75,50.38,646900,10.5149572062558,10.5400027573624,10.3834680629461,10.5149572062558,3099472.62368413,0.0,1.0
1997-05-16,49.63,50.38,49.38,50.13,457100,10.3584225118395,10.5149572062558,10.3062442803674,10.4627789747837,2190089.55987945,0.0,1.0
1997-05-19,49.5,49.88,49.38,49.63,331500,10.331289831474,10.4106007433116,10.3062442803674,10.3584225118395,1588306.03609722,0.0,1.0
1997-05-20,49.38,49.75,49.0,49.25,612400,10.3062442803674,10.3834680629461,10.2269333685299,10.279111600002,2934173.80544778,0.0,1.0
1997-05-21,50.0,50.25,49.75,50.0,583600,10.4356462944182,10.4878245258903,10.3834680629461,10.4356462944182,2796185.22674611,0.0,1.0
1997-05-22,49.88,50.0,49.38,50.0,353200,10.4106007433116,10.4356462944182,10.3062442803674,10.4356462944182,1692276.59713284,0.0,1.0
1997-05-23,49.38,50.0,49.38,49.88,514200,10.3062442803674,10.4356462944182,10.3062442803674,10.4106007433116,2463671.08223587,0.0,1.0
1997-05-27,49.5,49.5,48.75,49.0,394000,10.331289831474,10.331289831474,10.1747551370578,10.2269333685299,1887760.4169602,0.0,1.0
1997-05-28,50.0,50.13,49.25,49.25,739400,10.4356462944182,10.4627789747837,10.279111600002,10.279111600002,3542665.10736134,0.0,1.0
1997-05-29,50.88,50.88,50.0,50.0,847400,10.6568819958599,10.6568819958599,10.4725648544221,10.4725648544221,4045809.27298905,0.18,1.0
1997-05-30,50.38,50.5,50.13,50.38,423200,10.5521563473157,10.5772905029663,10.4997935230436,10.5521563473157,2020517.44669455,0.0,1.0
1997-06-02,49.75,50.63,49.38,50.5,397600,10.42020203015,10.6045191715878,10.3427050502272,10.5772905029663,1898293.32893609,0.0,1.0
1997-06-03,50.13,50.38,49.38,49.38,856200,10.4997935230436,10.5521563473157,10.3427050502272,10.3427050502272,4087823.81346851,0.0,1.0
1997-06-04,50.0,50.13,49.88,50.13,524700,10.4725648544221,10.4997935230436,10.4474306987715,10.4997935230436,2505116.97608844,0.0,1.0
1997-06-05,50.25,50.75,50.0,50.0,321900,10.5249276786942,10.6296533272384,10.4725648544221,10.4725648544221,1536872.79322064,0.0,1.0
1997-06-06,52.75,53.25,50.0,50.0,792300,11.0485559214153,11.1532815699595,10.4725648544221,10.4725648544221,3782740.95703235,0.0,1.0
1997-06-09,54.0,54.13,53.0,53.75,793200,11.3103700427758,11.3375987113973,11.1009187456874,11.2580072185037,3787037.89867232,0.0,1.0
1997-06-10,54.0,54.13,53.75,54.0,981300,11.3103700427758,11.3375987113973,11.2580072185037,11.3103700427758,4685098.70142101,0.0,1.0
1997-06-11,54.25,54.5,54.0,54.13,431300,11.3627328670479,11.4150956913201,11.3103700427758,11.3375987113973,2059189.92145408,0.0,1.0
1997-06-12,55.0,55.75,54.5,54.75,586200,11.5198213398643,11.6769098126806,11.4150956913201,11.4674585155922,2798741.32148475,0.0,1.0
1997-06-13,56.0,56.5,55.25,55.5,505500,11.7292726369527,11.8339982854969,11.5721841641364,11.6245469884085,2413448.88776961,0.0,1.0
1997-06-16,55.75,56.25,55.5,56.13,359500,11.6769098126806,11.7816354612248,11.6245469884085,11.7565013055742,1716389.46617838,0.0,1.0
1997-06-17,55.63,55.88,55.25,55.88,358000,11.65177565703,11.7041384813021,11.5721841641364,11.7041384813021,1709227.89677847,0.0,1.0
1997-06-18,55.5,55.5,55.13,55.38,216700,11.6245469884085,11.6245469884085,11.5470500084858,11.5994128327579,1034608.05930697,0.0,1.0
1997-06-19,55.75,55.88,55.5,55.75,378300,11.6769098126806,11.7041384813021,11.6245469884085,11.6769098126806,1806147.80265725,0.0,1.0
1997-06-20,55.38,55.75,55.38,55.5,601000,11.5994128327579,11.6769098126806,11.5994128327579,11.6245469884085,2869402.13956386,0.0,1.0
1997-06-23,54.38,55.5,54.38,55.38,588300,11.3899615356694,11.6245469884085,11.3899615356694,11.5994128327579,2808767.51864464,0.0,1.0
1997-06-24,53.88,54.88,53.25,54.63,819000,11.2852358871252,11.4946871842137,11.1532815699595,11.4423243599415,3910216.89235076,0.0,1.0
1997-06-25,55.38,55.88,53.88,54.0,935100,11.5994128327579,11.7041384813021,11.2852358871252,11.3103700427758,4464522.36390377,0.0,1.0
1997-06-26,54.75,55.75,54.38,55.13,366400,11.4674585155922,11.6769098126806,11.3899615356694,11.5470500084858,1749332.68541796,0.0,1.0
1997-06-27,55.88,56.0,55.0,55.63,400100,11.7041384813021,11.7292726369527,11.5198213398643,11.65177565703,1910229.27793594,0.0,1.0
1997-06-30,55.63,56.0,55.38,55.88,563500,11.65177565703,11.7292726369527,11.5994128327579,11.7041384813021,2690362.90456612,0.0,1.0
1997-07-01,56.0,56.0,55.38,55.5,442900,11.7292726369527,11.7292726369527,11.5994128327579,11.6245469884085,2114572.72481337,0.0,1.0
1997-07-02,56.88,57.0,55.75,56.25,706700,11.9135897783905,11.9387239340412,11.6769098126806,11.7816354612248,3374054.06327752,0.0,1.0
1997-07-03,56.38,58.0,56.38,57.75,392300,11.8088641298463,12.1481752311296,11.8088641298463,12.0958124068575,1872989.11705642,0.0,1.0
1997-07-07,56.0,56.88,55.75,56.38,431800,11.7292726369527,11.9135897783905,11.6769098126806,11.8088641298463,2061577.11125404,0.0,1.0
1997-07-08,56.5,56.5,55.75,56.0,461000,11.8339982854969,11.8339982854969,11.6769098126806,11.7292726369527,2200988.99557229,0.0,1.0
1997-07-09,56.63,57.38,56.5,56.75,602200,11.8612269541184,12.0183154269348,11.8339982854969,11.886361109769,2875131.3950838,0.0,1.0
1997-07-10,55.75,55.75,55.38,55.75,662400,11.6769098126806,11.6769098126806,11.5994128327579,11.6769098126806,3162549.04700017,0.0,1.0
1997-07-11,56.13,56.25,55.75,55.75,614900,11.7565013055742,11.7816354612248,11.6769098126806,11.6769098126806,2935766.01600303,0.0,1.0
1997-07-14,55.88,56.0,55.75,55.88,482800,11.7041384813021,11.7292726369527,11.6769098126806,11.7041384813021,2305070.47085097,0.0,1.0
1997-07-15,56.5,56.88,55.88,55.88,664300,11.8339982854969,11.9135897783905,11.7041384813021,11.7041384813021,3171620.36824007,0.0,1.0
1997-07-16,59.25,59.38,57.5,57.63,1487500,12.4099893524901,12.4372180211116,12.0434495825854,12.0706782512069,7101889.65491059,0.0,1.0
1997-07-17,60.5,60.5,60.0,60.25,1246300,12.6718034738507,12.6718034738507,12.5670778253065,12.6194406495786,5950309.29540506,0.0,1.0
1997-07-18,60.38,61.13,59.88,60.5,1210200,12.6466693182001,12.8037577910164,12.5419436696559,12.6718034738507,5777954.19184723,0.0,1.0
1997-07-21,59.5,60.38,59.5,59.88,347400,12.4623521767623,12.6466693182001,12.4623521767623,12.5419436696559,1658619.47301911,0.0,1.0
1997-07-22,60.63,60.75,59.25,59.38,574000,12.6990321424722,12.7241662981228,12.4099893524901,12.4372180211116,2740493.89036549,0.0,1.0
1997-07-23,61.5,61.5,61.0,61.13,451700,12.8812547709391,12.8812547709391,12.7765291223949,12.8037577910164,2156587.26529285,0.0,1.0
1997-07-24,60.5,61.13,59.63,61.06,485100,12.6718034738507,12.8037577910164,12.4895808453838,12.7890962002202,2316051.54393083,0.0,1.0
1997-07-25,60.0,61.13,59.88,61.13,449600,12.5670778253065,12.8037577910164,12.5419436696559,12.8037577910164,2146561.06813296,0.0,1.0
1997-07-28,59.25,60.13,59.13,60.0,260100,12.4099893524901,12.594306493928,12.3848551968395,12.5670778253065,1241816.13394437,0.0,1.0
1997-07-29,59.25,59.88,59.13,59.13,558000,12.4099893524901,12.5419436696559,12.3848551968395,12.3848551968395,2664103.81676646,0.0,1.0
1997-07-30,59.13,59.88,58.75,59.13,1270400,12.3848551968395,12.5419436696559,12.3052637039459,12.3848551968395,6065371.84376363,0.0,1.0
1997-07-31,61.88,61.88,60.13,60.25,790000,12.9608462638327,12.9608462638327,12.594306493928,12.6194406495786,3771759.88395251,0.0,1.0
1997-08-01,61.13,61.81,61.0,61.81,490600,12.8037577910164,12.9461846730366,12.7765291223949,12.9461846730366,2342310.6317305,0.0,1.0
1997-08-04,61.0,61.63,60.88,61.25,370000,12.7765291223949,12.9084834395606,12.7513949667443,12.828891946667,1766520.45197776,0.0,1.0
1997-08-05,63.0,63.0,61.13,61.38,533300,13.1954317165718,13.1954317165718,12.8037577910164,12.8561206152885,2546176.64064794,0.0,1.0
1997-08-06,65.0,65.13,62.38,62.75,563400,13.6143343107487,13.6415629793702,13.065571912377,13.1430688922997,2689885.46660612,0.0,1.0
1997-08-07,64.0,65.0,63.75,64.38,1183800,13.4048830136602,13.6143343107487,13.3525201893881,13.4844745065539,5651910.57040884,0.0,1.0
1997-08-08,62.5,64.13,62.5,63.75,924100,13.0907060680276,13.4321116822817,13.0907060680276,13.3525201893881,4412004.18830443,0.0,1.0
1997-08-11,63.25,63.88,62.88,63.25,831300,13.2477945408439,13.3797488580096,13.1702975609212,13.2477945408439,3968941.76143002,0.0,1.0
1997-08-12,63.63,64.13,63.13,63.13,635300,13.3273860337375,13.4321116822817,13.2226603851933,13.2226603851933,3033163.35984181,0.0,1.0
1997-08-13,63.75,64.5,63.5,64.13,871800,13.3525201893881,13.5096086622045,13.300157365116,13.4321116822817,4162304.13522759,0.0,1.0
1997-08-14,63.75,63.88,63.5,63.75,891100,13.3525201893881,13.3797488580096,13.300157365116,13.3525201893881,4254449.66150643,0.0,1.0
1997-08-15,63.0,63.88,63.0,63.38,1101600,13.1954317165718,13.3797488580096,13.1954317165718,13.2750232094654,5259456.56729377,0.0,1.0
1997-08-18,61.0,63.13,61.0,62.63,1072000,12.7765291223949,13.2226603851933,12.7765291223949,13.1179347366491,5118134.93113555,0.0,1.0
1997-08-19,61.0,61.63,60.88,61.5,1001600,12.7765291223949,12.9084834395606,12.7513949667443,12.8812547709391,4782018.60729979,0.0,1.0
1997-08-20,59.38,60.25,57.88,60.0,3356600,12.4372180211116,12.6194406495786,12.123041075479,12.5670778253065,16025682.5651582,0.0,1.0
1997-08-21,59.5,60.25,59.38,60.0,2605400,12.4623521767623,12.6194406495786,12.4372180211116,12.5670778253065,12439168.6096833,0.0,1.0
1997-08-22,58.13,59.13,57.0,58.63,783100,12.1754038997511,12.3848551968395,11.9387239340412,12.2801295482953,3738816.66471291,0.0,1.0
1997-08-25,56.25,58.5,56.0,58.13,616500,11.7816354612248,12.2529008796738,11.7292726369527,12.1754038997511,2943405.02336294,0.0,1.0
1997-08-26,57.0,57.25,56.13,56.13,1637400,11.9387239340412,11.9910867583133,11.7565013055742,11.7565013055742,7817569.15694152,0.0,1.0
1997-08-27,54.5,57.0,54.5,56.75,1415500,11.4150956913201,11.9387239340412,11.4150956913201,11.886361109769,6758134.32371486,0.0,1.0
1997-08-28,53.38,54.75,53.25,54.5,984800,11.2182114720569,11.5061273528497,11.1908909870182,11.4535879585444,4686007.58070407,0.18,1.0
1997-08-29,52.88,53.38,52.0,52.63,1641400,11.1131326834464,11.2182114720569,10.9281940154919,11.0605932891412,7810329.85679088,0.0,1.0
1997-09-02,54.13,54.25,53.25,53.38,1056900,11.3758296549727,11.4010485642392,11.1908909870182,11.2182114720569,5029083.48095665,0.0,1.0
1997-09-03,54.0,54.75,53.88,54.38,795300,11.3485091699339,11.5061273528497,11.3232902606674,11.4283690492779,3784303.23815389,0.0,1.0
1997-09-04,56.0,57.13,53.88,54.0,1613400,11.7688243243759,12.0063023866357,11.3232902606674,11.3485091699339,7677096.49746949,0.0,1.0
1997-09-05,54.63,56.25,53.38,56.0,1007100,11.4809084435832,11.8213637186812,11.2182114720569,11.7688243243759,4792118.43473502,0.0,1.0
1997-09-08,53.5,55.63,53.5,55.38,1113500,11.2434303813234,11.6910660208042,11.2434303813234,11.6385266264989,5298405.20015637,0.0,1.0
1997-09-09,49.0,51.75,48.5,51.63,7865200,10.2977212838289,10.8756546211867,10.1926424952184,10.8504357119202,37425250.6333811,0.0,1.0
1997-09-10,47.38,50.0,46.88,49.13,6962200,9.95726600873092,10.5078788610499,9.85218722012042,10.3250417688677,33128474.7952659,0.0,1.0
1997-09-11,42.0,43.13,40.63,43.13,14209100,8.82661824328195,9.06409630554168,8.53870236248918,9.06409630554168,67611647.3547747,0.0,1.0
1997-09-12,42.0,43.0,41.63,42.5,4871600,8.82661824328195,9.03677582050295,8.74885993971018,8.93169703189245,23180701.1882188,0.0,1.0
1997-09-15,41.0,41.88,39.75,41.63,8613800,8.61646066606095,8.80139933401543,8.3537636945347,8.74885993971018,40987339.6615238,0.0,1.0
1997-09-16,42.88,43.38,41.88,42.5,7304800,9.01155691123643,9.11663569984693,8.80139933401543,8.93169703189245,34758680.1132484,0.0,1.0
1997-09-17,44.63,44.63,42.88,43.13,4365300,9.37933267137318,9.37933267137318,9.01155691123643,9.06409630554168,20771556.5516323,0.0,1.0
1997-09-18,44.38,45.0,44.0,44.88,3472800,9.32679327706793,9.45709097494495,9.24693339772395,9.43187206567843,16524743.2232627,0.0,1.0
1997-09-19,45.0,45.0,43.88,44.13,2267400,9.45709097494495,9.45709097494495,9.22171448845743,9.27425388276268,10789047.1044764,0.0,1.0
1997-09-22,44.25,45.25,44.0,45.0,1332300,9.2994727920292,9.5096303692502,9.24693339772395,9.45709097494495,6339528.73656785,0.0,1.0
1997-09-23,43.75,44.25,43.25,44.13,1369600,9.1943940034187,9.2994727920292,9.0893152148082,9.27425388276268,6517014.604521,0.0,1.0
1997-09-24,43.88,45.0,43.75,44.0,1472900,9.22171448845743,9.45709097494495,9.1943940034187,9.24693339772395,7008550.53373174,0.0,1.0
1997-09-25,45.5,45.75,43.63,44.25,1353000,9.56216976355545,9.61470915786069,9.16917509415218,9.2994727920292,6438026.25578046,0.0,1.0
1997-09-26,46.13,46.63,45.13,45.5,1846200,9.69456903720468,9.79964782581517,9.48441145998368,9.56216976355545,8784836.71354167,0.0,1.0
1997-09-29,46.25,46.38,45.38,46.13,1064500,9.71978794647119,9.74710843150993,9.53695085428893,9.69456903720468,5065246.82134391,0.0,1.0
1997-09-30,47.25,47.5,45.63,46.13,1546400,9.92994552369219,9.98248491799744,9.58949024859418,9.69456903720468,7358288.10195041,0.0,1.0
1997-10-01,47.75,47.88,46.63,47.38,1276900,10.0350243123027,10.0623447973414,9.79964782581517,9.95726600873092,6075917.01848194,0.0,1.0
1997-10-02,48.63,48.63,47.13,47.63,1213700,10.2199629802572,10.2199629802572,9.90472661442567,10.0098054030362,5775190.29315648,0.0,1.0
1997-10-03,47.38,49.25,47.13,48.88,1496200,9.95726600873092,10.3502606781342,9.90472661442567,10.2725023745624,7119419.72202419,0.0,1.0
1997-10-06,47.88,48.0,47.25,47.5,1251800,10.0623447973414,10.0875637066079,9.92994552369219,9.98248491799744,5956482.82851885,0.0,1.0
1997-10-07,47.5,48.0,47.5,47.88,1116800,9.98248491799744,10.0875637066079,9.98248491799744,10.0623447973414,5314107.70321923,0.0,1.0
1997-10-08,46.5,47.88,46.38,47.5,1241900,9.77232734077644,10.0623447973414,9.74710843150993,9.98248491799744,5909375.3193302,0.0,1.0
1997-10-09,45.88,46.5,45.0,45.38,1261500,9.64202964289943,9.77232734077644,9.45709097494495,9.53695085428893,6002638.67085517,0.0,1.0
1997-10-10,46.38,46.5,45.5,45.5,1043500,9.74710843150993,9.77232734077644,9.56216976355545,9.56216976355545,4965321.80185285,0.0,1.0
1997-10-13,45.75,46.88,45.25,46.63,826300,9.61470915786069,9.85218722012042,9.5096303692502,9.79964782581517,3931811.60025972,0.0,1.0
1997-10-14,45.25,46.75,45.0,46.5,1563800,9.5096303692502,9.8248667350817,9.45709097494495,9.77232734077644,7441083.11810013,0.0,1.0
1997-10-15,46.25,46.25,45.13,45.25,803600,9.71978794647119,9.71978794647119,9.48441145998368,9.5096303692502,3823797.41252415,0.0,1.0
1997-10-16,47.38,47.63,46.38,46.88,1102800,9.95726600873092,10.0098054030362,9.74710843150993,9.85218722012042,5247491.02355853,0.0,1.0
1997-10-17,48.13,48.5,47.25,47.38,1327500,10.1148841916467,10.1926424952184,9.92994552369219,9.95726600873092,6316688.73211274,0.0,1.0
1997-10-20,48.75,48.88,47.88,48.38,773500,10.2451818895237,10.2725023745624,10.0623447973414,10.1674235859519,3680571.55125365,0.0,1.0
1997-10-21,49.0,49.0,48.38,48.75,799900,10.2977212838289,10.2977212838289,10.1674235859519,10.2451818895237,3806191.5757567,0.0,1.0
1997-10-22,49.25,49.63,48.63,49.0,683800,10.3502606781342,10.4301205574782,10.2199629802572,10.2977212838289,3253748.96799902,0.0,1.0
1997-10-23,47.5,49.25,47.13,48.38,1489000,9.98248491799744,10.3502606781342,9.90472661442567,10.1674235859519,7085159.71534154,0.0,1.0
1997-10-24,46.63,48.38,46.25,48.13,853900,9.79964782581517,10.1674235859519,9.71978794647119,10.1148841916467,4063141.62587652,0.0,1.0
1997-10-27,42.38,46.63,42.25,46.0,1440500,8.90647812262593,9.79964782581517,8.8791576375872,9.66724855216595,6854380.50365983,0.0,1.0
1997-10-28,45.38,46.0,41.38,42.0,2166100,9.53695085428893,9.66724855216595,8.69632054540493,8.82661824328195,10307027.8437887,0.0,1.0
1997-10-29,45.25,45.75,44.25,45.38,1160500,9.5096303692502,9.61470915786069,9.2994727920292,9.53695085428893,5522046.91044584,0.0,1.0
1997-10-30,45.0,45.88,44.88,45.0,898900,9.45709097494495,9.64202964289943,9.43187206567843,9.45709097494495,4277266.66764306,0.0,1.0
1997-10-31,45.13,45.5,44.13,45.0,942800,9.48441145998368,9.56216976355545,9.27425388276268,9.45709097494495,4486157.54172196,0.0,1.0
1997-11-03,46.0,46.25,45.5,45.5,460800,9.66724855216595,9.71978794647119,9.56216976355545,9.56216976355545,2192640.42768931,0.0,1.0
1997-11-04,45.75,46.25,45.75,46.13,432200,9.61470915786069,9.71978794647119,9.61470915786069,9.69456903720468,2056552.06781102,0.0,1.0
1997-11-05,44.13,45.75,43.88,45.38,1022500,9.27425388276268,9.61470915786069,9.22171448845743,9.53695085428893,4865396.7823618,0.0,1.0
1997-11-06,44.63,45.19,44.44,44.56,1388000,9.37933267137318,9.49702091461694,9.33940273170119,9.36462164096771,6604567.95493221,0.0,1.0
1997-11-07,43.31,44.13,42.75,42.75,1464900,9.10192466944146,9.27425388276268,8.9842364261977,8.9842364261977,6970483.85963991,0.0,1.0
1997-11-10,43.88,44.5,43.44,43.75,976000,9.22171448845743,9.35201218633445,9.12924515448019,9.1943940034187,4644134.23920305,0.0,1.0
1997-11-11,43.31,44.13,43.13,43.75,903400,9.10192466944146,9.27425388276268,9.06409630554168,9.1943940034187,4298679.17181971,0.0,1.0
1997-11-12,42.5,43.19,42.5,42.88,638900,8.93169703189245,9.07670576017494,8.93169703189245,9.01155691123643,3040099.75965864,0.0,1.0
1997-11-13,41.81,43.38,41.63,43.0,1106700,8.78668830360996,9.11663569984693,8.74885993971018,9.03677582050295,5266048.5271783,0.0,1.0
1997-11-14,42.63,43.0,42.06,42.25,591800,8.95901751693118,9.03677582050295,8.83922769791521,8.8791576375872,2815982.215943,0.0,1.0
1997-11-17,43.0,43.94,42.88,43.88,755400,9.03677582050295,9.23432394309069,9.01155691123643,9.22171448845743,3594445.70112089,0.0,1.0
1997-11-18,42.38,43.19,42.38,43.06,937300,8.90647812262593,9.07670576017494,8.90647812262593,9.04938527513621,4459986.70328383,0.0,1.0
1997-11-19,42.5,42.75,42.0,42.56,1025000,8.93169703189245,8.9842364261977,8.82661824328195,8.94430648652571,4877292.6180155,0.0,1.0
1997-11-20,43.56,43.94,42.5,42.5,903800,9.15446406374671,9.23432394309069,8.93169703189245,8.93169703189245,4300582.5055243,0.0,1.0
1997-11-21,43.31,44.5,42.81,43.81,720300,9.10192466944146,9.35201218633445,8.99684588083096,9.20700345805196,3427428.16854299,0.0,1.0
1997-11-24,42.31,42.63,41.94,42.63,1118700,8.89176709222046,8.95901751693118,8.81400878864869,8.95901751693118,5323148.53831604,0.0,1.0
1997-11-25,41.75,42.63,41.31,42.5,1046100,8.7740788489767,8.95901751693118,8.68160951499946,8.93169703189245,4977693.4709327,0.0,1.0
1997-11-26,41.94,42.19,41.69,42.0,747000,8.81400878864869,8.86654818295394,8.76146939434344,8.82661824328195,3554475.69332447,0.0,1.0
1997-11-28,42.44,42.56,41.94,41.94,258100,8.91908757725919,8.94430648652571,8.81400878864869,8.81400878864869,1228126.07288761,0.0,1.0
1997-12-01,43.81,44.25,42.81,43.19,603200,9.20700345805196,9.2994727920292,8.99684588083096,9.07670576017494,2870227.22652385,0.0,1.0
1997-12-02,43.0,44.38,42.94,44.06,654700,9.03677582050295,9.32679327706793,9.02416636586969,9.25954285235721,3115281.44099,0.0,1.0
1997-12-03,42.25,42.88,41.81,42.88,1553200,8.8791576375872,9.01155691123643,8.78668830360996,9.01155691123643,7390644.77492846,0.0,1.0
1997-12-04,41.88,42.75,41.06,42.75,1128900,8.80139933401543,8.9842364261977,8.62907012069421,8.9842364261977,5371683.54778312,0.0,1.0
1997-12-05,42.81,43.0,41.63,41.88,932100,8.99684588083096,9.03677582050295,8.74885993971018,8.80139933401543,4435243.36512414,0.0,1.0
1997-12-08,42.06,43.0,41.81,42.81,693400,8.83922769791521,9.03677582050295,8.78668830360996,8.99684588083096,3299428.97690922,0.0,1.0
1997-12-09,42.31,42.88,42.06,42.13,745400,8.89176709222046,9.01155691123643,8.83922769791521,8.85393872832068,3546862.3585061,0.0,1.0
1997-12-10,39.94,42.06,39.75,42.06,2292800,8.39369363420669,8.83922769791521,8.3537636945347,8.83922769791521,10909908.794718,0.0,1.0
1997-12-11,38.81,40.0,38.81,39.75,970100,8.19404393584674,8.44529135361685,8.19404393584674,8.39250828265674,4594749.71024908,0.18,1.0
1997-12-12,38.75,39.19,38.5,39.13,752000,8.18137599881632,8.2742742037061,8.12859292785621,8.26160626667568,3561748.04876539,0.0,1.0
1997-12-15,38.13,39.25,38.13,38.88,629200,8.05047398283526,8.28694214073653,8.05047398283526,8.20882319571557,2980122.17058934,0.0,1.0
1997-12-16,37.56,38.0,36.81,38.0,2486700,7.93012858104622,8.023026785936,7.7717793681659,8.023026785936,11777924.033065,0.0,1.0
1997-12-17,37.31,37.56,36.19,36.25,2299700,7.87734551008611,7.93012858104622,7.64087735218484,7.65354528921527,10892223.3879598,0.0,1.0
1997-12-18,37.0,37.44,36.75,37.0,932800,7.81189450209558,7.90479270698537,7.75911143113548,7.81189450209558,4418083.21793664,0.0,1.0
1997-12-19,35.75,37.0,35.38,36.38,1441600,7.54797914729506,7.81189450209558,7.4698602022741,7.68099248611452,6827946.79135662,0.0,1.0
1997-12-22,36.31,36.75,35.38,35.75,799700,7.66621322624569,7.75911143113548,7.4698602022741,7.54797914729506,3787672.75877351,0.0,1.0
1997-12-23,36.56,37.19,35.81,36.69,1125700,7.7189962972058,7.85200963602526,7.56064708432548,7.74644349410505,5331728.42884999,0.0,1.0
1997-12-24,36.5,37.13,36.25,36.5,712300,7.70632836017537,7.83934169899484,7.65354528921527,7.70632836017537,3373714.27544626,0.0,1.0
1997-12-26,35.81,36.81,35.63,36.25,378700,7.56064708432548,7.7717793681659,7.5226432732342,7.65354528921527,1793662.21551523,0.0,1.0
1997-12-29,35.94,36.0,35.63,35.88,1295100,7.58809428122473,7.60076221825516,7.5226432732342,7.57542634419431,6134069.01323944,0.0,1.0
1997-12-30,37.13,37.13,35.88,36.06,940300,7.83934169899484,7.83934169899484,7.57542634419431,7.61343015528559,4453605.97108257,0.0,1.0
1997-12-31,37.13,37.31,36.5,37.0,918500,7.83934169899484,7.87734551008611,7.70632836017537,7.81189450209558,4350353.16860506,0.0,1.0
1998-01-02,38.38,38.38,37.5,37.5,815200,8.10325705379536,8.10325705379536,7.91746064401579,7.91746064401579,3861086.44860844,0.0,1.0
1998-01-05,40.19,40.25,39.06,39.38,1476000,8.48540648754652,8.49807442457695,8.24682700680685,8.31438933763578,6990877.8191193,0.0,1.0
1998-01-06,39.94,40.19,39.75,40.19,693500,8.43262341658642,8.48540648754652,8.39250828265674,8.48540648754652,3284670.57422712,0.0,1.0
1998-01-07,39.81,39.81,38.75,39.69,1122600,8.40517621968717,8.40517621968717,8.18137599881632,8.37984034562631,5317045.69088301,0.0,1.0
1998-01-08,40.25,40.44,39.94,40.0,744500,8.49807442457695,8.53818955850663,8.43262341658642,8.44529135361685,3526225.29561946,0.0,1.0
1998-01-09,38.38,40.06,38.0,40.0,817100,8.10325705379536,8.45795929064727,8.023026785936,8.44529135361685,3870085.54607207,0.0,1.0
1998-01-12,37.94,38.38,37.31,37.31,1110500,8.01035884890558,8.10325705379536,7.87734551008611,7.87734551008611,5259735.64914091,0.0,1.0
1998-01-13,38.0,38.13,37.5,37.94,830400,8.023026785936,8.05047398283526,7.91746064401579,8.01035884890558,3933079.22831753,0.0,1.0
1998-01-14,38.0,38.0,37.0,37.69,657900,8.023026785936,8.023026785936,7.81189450209558,7.95757577794547,3116055.9059611,0.0,1.0
1998-01-15,37.25,38.19,37.25,37.75,539000,7.86467757305569,8.06314191986568,7.86467757305569,7.9702437149759,2552901.85942094,0.0,1.0
1998-01-16,37.56,37.94,37.38,37.75,643800,7.93012858104622,8.01035884890558,7.89212476995494,7.9702437149759,3049273.13004675,0.0,1.0
1998-01-20,37.13,37.75,37.0,37.75,791200,7.83934169899484,7.9702437149759,7.81189450209558,7.9702437149759,3747413.63854145,0.0,1.0
1998-01-21,36.5,37.06,35.63,37.0,2186100,7.70632836017537,7.82456243912601,7.5226432732342,7.81189450209558,10354172.0869761,0.0,1.0
1998-01-22,36.0,36.44,35.81,36.38,688500,7.60076221825516,7.69366042314495,7.56064708432548,7.68099248611452,3260988.7387965,0.0,1.0
1998-01-23,35.69,36.38,35.63,36.0,539300,7.53531121026463,7.68099248611452,7.5226432732342,7.60076221825516,2554322.76954677,0.0,1.0
1998-01-26,35.5,36.0,34.69,35.94,865100,7.49519607633495,7.60076221825516,7.32417892642421,7.58809428122473,4097431.16620603,0.0,1.0
1998-01-27,35.88,35.94,34.75,35.0,1425800,7.57542634419431,7.58809428122473,7.33684686345463,7.38962993441474,6753112.19139586,0.0,1.0
1998-01-28,32.31,33.13,32.0,32.0,6191800,6.82168409088401,6.99481256363315,6.75623308289348,6.75623308289348,29326637.7238637,0.0,1.0
1998-01-29,33.94,34.75,32.31,32.31,3916200,7.16582971354389,7.33684686345463,6.82168409088401,6.82168409088401,18548560.7826795,0.0,1.0
1998-01-30,34.19,34.69,33.38,33.88,907700,7.218612784504,7.32417892642421,7.04759563459326,7.15316177651347,4299200.40407492,0.0,1.0
1998-02-02,34.94,35.38,34.56,34.88,1083000,7.37696199738431,7.4698602022741,7.29673172952495,7.36429406035389,5129485.5542725,0.0,1.0
1998-02-03,35.0,35.0,34.56,34.94,1083700,7.38962993441474,7.38962993441474,7.29673172952495,7.37696199738431,5132801.01123278,0.0,1.0
1998-02-04,34.94,35.38,34.81,35.38,1065300,7.37696199738431,7.4698602022741,7.34951480048506,7.4698602022741,5045651.8568481,0.0,1.0
1998-02-05,35.19,35.31,34.63,34.75,746200,7.42974506834442,7.45508094240527,7.31151098939378,7.33684686345463,3534277.11966587,0.0,1.0
1998-02-06,36.0,36.0,35.25,35.44,1526400,7.60076221825516,7.60076221825516,7.44241300537484,7.48252813930452,7229590.72025996,0.0,1.0
1998-02-09,36.31,36.44,35.88,36.25,742600,7.66621322624569,7.69366042314495,7.57542634419431,7.65354528921527,3517226.19815582,0.0,1.0
1998-02-10,37.06,37.31,36.69,37.13,1002200,7.82456243912601,7.87734551008611,7.74644349410505,7.83934169899484,4746787.09371366,0.0,1.0
1998-02-11,37.88,38.0,36.56,37.0,1040100,7.99769091187515,8.023026785936,7.7189962972058,7.81189450209558,4926295.40627777,0.0,1.0
1998-02-12,37.75,37.81,36.88,37.38,799500,7.9702437149759,7.98291165200632,7.78655862803473,7.89212476995494,3786725.48535629,0.0,1.0
1998-02-13,37.63,37.75,37.06,37.5,406100,7.94490784091505,7.9702437149759,7.82456243912601,7.91746064401579,1923438.67367503,0.0,1.0
1998-02-17,37.75,37.81,37.44,37.63,564900,7.9702437149759,7.98291165200632,7.90479270698537,7.94490784091505,2675573.76695155,0.0,1.0
1998-02-18,37.5,37.69,37.13,37.44,547000,7.91746064401579,7.95757577794547,7.83934169899484,7.90479270698537,2590792.79610993,0.0,1.0
1998-02-19,37.56,37.75,37.19,37.25,614800,7.93012858104622,7.9702437149759,7.85200963602526,7.86467757305569,2911918.48454915,0.0,1.0
1998-02-20,38.38,38.44,37.5,37.63,1054900,8.10325705379536,8.11592499082579,7.91746064401579,7.94490784091505,4996393.63915241,0.0,1.0
1998-02-23,38.13,38.75,37.88,38.44,935600,8.05047398283526,8.18137599881632,7.99769091187515,8.11592499082579,4431345.04577779,0.0,1.0
1998-02-24,39.31,39.31,38.0,38.13,1197200,8.29961007776696,8.29961007776696,8.023026785936,8.05047398283526,5670378.67550787,0.0,1.0
1998-02-25,40.31,40.88,40.06,40.5,1403500,8.51074236160738,8.63108776339642,8.45795929064727,8.55085749553706,6647491.20537529,0.0,1.0
1998-02-26,40.69,40.75,40.13,40.44,776500,8.62897644055801,8.64170041663158,8.51021933053804,8.57595987358481,3661591.29273933,0.18,1.0
1998-02-27,40.63,41.69,40.63,40.75,1241700,8.61625246448444,8.84104270845081,8.61625246448444,8.64170041663158,5855245.21338625,0.0,1.0
1998-03-02,40.0,40.75,40.0,40.31,1028400,8.48265071571198,8.64170041663158,8.48265071571198,8.54839125875875,4849427.54082823,0.0,1.0
1998-03-03,40.94,41.25,40.31,40.44,1064800,8.68199300753121,8.74773355057798,8.54839125875875,8.57595987358481,5021072.00065529,0.0,1.0
1998-03-04,40.75,41.38,40.63,40.94,458600,8.64170041663158,8.77530216540404,8.61625246448444,8.68199300753121,2162531.57353542,0.0,1.0
1998-03-05,41.38,41.69,40.31,40.38,717900,8.77530216540404,8.84104270845081,8.54839125875875,8.56323589751124,3385262.57444631,0.0,1.0
1998-03-06,40.81,42.13,40.81,41.56,729900,8.65442439270515,8.93435186632364,8.65442439270515,8.81347409362475,3441848.66010358,0.0,1.0
1998-03-09,41.25,41.31,40.56,40.81,518700,8.74773355057798,8.76045752665155,8.60140782573195,8.65442439270515,2445933.55253559,0.0,1.0
1998-03-10,41.19,41.38,40.69,40.81,562800,8.73500957450441,8.77530216540404,8.62897644055801,8.65442439270515,2653887.41732607,0.0,1.0
1998-03-11,41.31,41.38,40.75,40.81,454000,8.76045752665155,8.77530216540404,8.64170041663158,8.65442439270515,2140840.24070013,0.0,1.0
1998-03-12,41.56,41.69,40.69,41.19,622700,8.81347409362475,8.84104270845081,8.62897644055801,8.73500957450441,2936346.29489862,0.0,1.0
1998-03-13,41.88,41.94,41.19,41.19,721000,8.88133529935044,8.89405927542401,8.73500957450441,8.73500957450441,3399880.64657444,0.0,1.0
1998-03-16,41.56,41.88,41.44,41.63,449900,8.81347409362475,8.88133529935044,8.78802614147761,8.82831873237724,2121506.6614339,0.0,1.0
1998-03-17,41.75,41.75,41.19,41.63,1382700,8.85376668452438,8.85376668452438,8.73500957450441,8.82831873237724,6520131.7198592,0.0,1.0
1998-03-18,41.81,41.88,41.5,41.63,805200,8.86649066059795,8.88133529935044,8.80075011755118,8.82831873237724,3796926.34760297,0.0,1.0
1998-03-19,42.0,42.0,41.31,41.94,575700,8.90678325149758,8.90678325149758,8.76045752665155,8.89405927542401,2714717.45940764,0.0,1.0
1998-03-20,42.5,42.63,41.63,41.88,581000,9.01281638544398,9.04038500027004,8.82831873237724,8.88133529935044,2739709.6472396,0.0,1.0
1998-03-23,42.5,43.06,42.25,42.31,969700,9.01281638544398,9.13157349546395,8.95979981847078,8.97252379454435,4572627.27182141,0.0,1.0
1998-03-24,43.0,43.19,42.63,42.63,561800,9.11884951939038,9.15914211029001,9.04038500027004,9.04038500027004,2649171.91018796,0.0,1.0
1998-03-25,43.31,43.56,43.0,43.0,773400,9.18459006243715,9.23760662941035,9.11884951939038,9.11884951939038,3646973.2206112,0.0,1.0
1998-03-26,43.69,43.75,43.31,43.31,735200,9.26517524423641,9.27789922030998,9.18459006243715,9.18459006243715,3466840.84793555,0.0,1.0
1998-03-27,43.44,43.75,43.25,43.69,980700,9.21215867726321,9.27789922030998,9.17186608636358,9.26517524423641,4624497.85034058,0.0,1.0
1998-03-30,43.94,43.94,43.19,43.25,678400,9.31819181120961,9.31819181120961,9.15914211029001,9.17186608636358,3199000.04249113,0.0,1.0
1998-03-31,44.25,44.25,43.5,43.69,747900,9.38393235425638,9.38393235425638,9.22488265333678,9.26517524423641,3526727.78858949,0.0,1.0
1998-04-01,43.5,44.38,42.63,44.38,776700,9.22488265333678,9.41150096908244,9.04038500027004,9.41150096908244,3662534.39416695,0.0,1.0
1998-04-02,42.38,43.25,41.88,43.0,494100,8.98736843329684,9.17186608636358,8.88133529935044,9.11884951939038,2329932.07693819,0.0,1.0
1998-04-03,40.25,41.94,40.13,41.88,1216300,8.53566728268518,8.89405927542401,8.51021933053804,8.88133529935044,5735471.33207836,0.0,1.0
1998-04-06,39.75,40.25,39.69,40.0,2714800,8.42963414873878,8.53566728268518,8.41691017266521,8.48265071571198,12801658.7785302,0.0,1.0
1998-04-07,39.75,39.75,39.13,39.69,744900,8.42963414873878,8.42963414873878,8.29815306264524,8.41691017266521,3512581.26717518,0.0,1.0
1998-04-08,39.75,40.25,39.31,40.0,592600,8.42963414873878,8.53566728268518,8.33632499086595,8.48265071571198,2794409.53004163,0.0,1.0
1998-04-09,39.69,40.13,39.63,39.75,713700,8.41691017266521,8.51021933053804,8.40418619659165,8.42963414873878,3365457.44446627,0.0,1.0
1998-04-13,39.63,39.69,38.25,39.5,688400,8.40418619659165,8.41691017266521,8.11153474689958,8.37661758176558,3246155.11387218,0.0,1.0
1998-04-14,39.38,39.56,39.13,39.31,446600,8.35116962961845,8.38934155783915,8.29815306264524,8.33632499086595,2105945.48787815,0.0,1.0
1998-04-15,39.25,39.69,39.13,39.56,384600,8.32360101479238,8.41691017266521,8.29815306264524,8.38934155783915,1813584.04531558,0.0,1.0
1998-04-16,39.5,39.63,39.06,39.06,587800,8.37661758176558,8.40418619659165,8.28330842389275,8.28330842389275,2771775.09577872,0.0,1.0
1998-04-17,40.75,40.88,40.0,40.0,911800,8.64170041663158,8.66926903145764,8.48265071571198,8.48265071571198,4299599.40852507,0.0,1.0
1998-04-20,40.06,40.5,39.81,40.5,708900,8.49537469178555,8.58868384965838,8.44235812481235,8.58868384965838,3342823.01020336,0.0,1.0
1998-04-21,39.75,40.19,39.56,39.94,622200,8.42963414873878,8.52294330661161,8.38934155783915,8.46992673963841,2933988.54132957,0.0,1.0
1998-04-22,40.0,40.19,39.56,39.56,674800,8.48265071571198,8.52294330661161,8.38934155783915,8.38934155783915,3182024.21679394,0.0,1.0
1998-04-23,40.56,40.94,39.81,39.81,951300,8.60140782573195,8.68199300753121,8.44235812481235,8.44235812481235,4485861.94048026,0.0,1.0
1998-04-24,40.0,40.56,39.94,40.38,613800,8.48265071571198,8.60140782573195,8.46992673963841,8.56323589751124,2894378.28136948,0.0,1.0
1998-04-27,39.0,39.44,38.88,39.38,696100,8.27058444781918,8.36389360569201,8.24513649567204,8.35116962961845,3282464.5188356,0.0,1.0
1998-04-28,39.0,39.69,38.94,39.13,680700,8.27058444781918,8.41691017266521,8.25786047174561,8.29815306264524,3209845.70890877,0.0,1.0
1998-04-29,39.38,39.5,39.0,39.06,524300,8.35116962961845,8.37661758176558,8.27058444781918,8.28330842389275,2472340.39250899,0.0,1.0
1998-04-30,40.0,41.13,39.88,41.13,1268700,8.48265071571198,8.72228559843084,8.45720276356484,8.72228559843084,5982563.90611511,0.0,1.0
1998-05-01,40.94,40.94,40.0,40.0,531500,8.68199300753121,8.68199300753121,8.48265071571198,8.48265071571198,2506292.04390335,0.0,1.0
1998-05-04,42.25,42.44,40.88,41.13,782900,8.95979981847078,9.00009240937041,8.66926903145764,8.72228559843084,3691770.5384232,0.0,1.0
1998-05-05,41.31,42.06,41.13,41.94,575500,8.76045752665155,8.91950722757115,8.72228559843084,8.89405927542401,2713774.35798002,0.0,1.0
1998-05-06,41.56,41.69,41.13,41.44,480800,8.81347409362475,8.84104270845081,8.72228559843084,8.78802614147761,2267215.83200138,0.0,1.0
1998-05-07,40.88,41.38,40.81,41.25,362700,8.66926903145764,8.77530216540404,8.65442439270515,8.74773355057798,1710314.43899105,0.0,1.0
1998-05-08,41.19,41.5,40.44,40.44,495100,8.73500957450441,8.80075011755118,8.57595987358481,8.57595987358481,2334647.58407629,0.0,1.0
1998-05-11,41.69,41.94,41.06,41.19,740700,8.84104270845081,8.89405927542401,8.70744095967835,8.73500957450441,3492776.13719513,0.0,1.0
1998-05-12,41.81,41.81,41.13,41.44,848600,8.86649066059795,8.86649066059795,8.72228559843084,8.78802614147761,4001579.35739677,0.0,1.0
1998-05-13,41.0,42.38,40.75,41.94,375400,8.69471698360478,8.98736843329684,8.64170041663158,8.89405927542401,1770201.379645,0.0,1.0
1998-05-14,41.56,41.69,41.25,41.5,301300,8.81347409362475,8.84104270845081,8.74773355057798,8.80075011755118,1420782.30071134,0.0,1.0
1998-05-15,40.81,41.44,40.75,41.38,525200,8.65442439270515,8.78802614147761,8.64170041663158,8.77530216540404,2476584.34893328,0.0,1.0
1998-05-18,41.0,41.0,40.5,40.69,362100,8.69471698360478,8.69471698360478,8.58868384965838,8.62897644055801,1707485.13470819,0.0,1.0
1998-05-19,40.13,40.94,40.06,40.75,469400,8.51021933053804,8.68199300753121,8.49537469178555,8.64170041663158,2213459.05062697,0.0,1.0
1998-05-20,40.31,40.31,39.25,39.38,1141700,8.54839125875875,8.54839125875875,8.32360101479238,8.35116962961845,5383694.49957564,0.0,1.0
1998-05-21,40.13,40.38,40.0,40.31,354000,8.51021933053804,8.56323589751124,8.48265071571198,8.54839125875875,1669289.52688953,0.0,1.0
1998-05-22,40.38,40.5,40.0,40.06,548800,8.56323589751124,8.58868384965838,8.48265071571198,8.49537469178555,2587870.31739259,0.0,1.0
1998-05-26,40.0,40.81,39.88,40.75,620300,8.48265071571198,8.65442439270515,8.45720276356484,8.64170041663158,2925029.07776717,0.0,1.0
1998-05-27,39.25,39.75,39.06,39.5,1440700,8.32360101479238,8.42963414873878,8.28330842389275,8.37661758176558,6793631.13386935,0.0,1.0
1998-05-28,39.69,39.75,39.06,39.13,860300,8.45508210088592,8.46786378206639,8.3208744484909,8.33578640986813,4038435.88892203,0.18,1.0
1998-05-29,39.44,39.81,39.06,39.69,550300,8.40182509596726,8.48064546324687,8.3208744484909,8.45508210088592,2583228.25720539,0.0,1.0
1998-06-01,38.5,39.38,38.38,39.31,466400,8.20157875747311,8.38904341478678,8.17601539511216,8.37413145340956,2189383.35300853,0.0,1.0
1998-06-02,37.75,39.06,37.75,39.06,802200,8.04180774271714,8.3208744484909,8.04180774271714,8.3208744484909,3765701.81342934,0.0,1.0
1998-06-03,37.5,37.94,37.5,37.69,492400,7.98855073779848,8.08228306645532,7.98855073779848,8.02902606153666,2311433.02534606,0.0,1.0
1998-06-04,37.56,37.69,37.25,37.56,1072900,8.00133241897896,8.02902606153666,7.93529373287983,8.00133241897896,5036426.67118965,0.0,1.0
1998-06-05,37.88,37.88,37.13,37.81,714100,8.06950138527484,8.06950138527484,7.90973037051887,8.05458942389762,3352141.1929318,0.0,1.0
1998-06-08,38.44,38.88,38.13,38.38,899600,8.18879707629263,8.28252940494947,8.1227583901935,8.17601539511216,4222918.66287837,0.0,1.0
1998-06-09,37.75,38.13,37.69,38.0,429900,8.04180774271714,8.1227583901935,8.02902606153666,8.0950647476358,2018044.38991931,0.0,1.0
1998-06-10,36.81,37.25,36.38,36.69,1237500,7.84156140422299,7.93529373287983,7.7499593557629,7.81599804186204,5809094.98144952,0.0,1.0
1998-06-11,35.38,36.94,35.38,36.94,1279900,7.53693133608828,7.86925504678069,7.53693133608828,7.86925504678069,6008129.83172302,0.0,1.0
1998-06-12,35.81,36.13,34.75,35.5,1208600,7.62853338454837,7.69670235084425,7.40272368369326,7.56249469844923,5673432.07642819,0.0,1.0
1998-06-15,34.69,35.5,34.5,35.0,850900,7.38994200251278,7.56249469844923,7.34946667877461,7.45598068861192,3994310.23815385,0.0,1.0
1998-06-16,34.0,35.06,33.94,35.06,691900,7.24295266893729,7.4687623697924,7.23017098775681,7.4687623697924,3247929.54962822,0.0,1.0
1998-06-17,34.25,34.69,34.0,34.38,596400,7.29620967385595,7.38994200251278,7.24295266893729,7.32390331641365,2799631.71469615,0.0,1.0
1998-06-18,34.88,35.25,34.06,34.06,519100,7.43041732625096,7.50923769353058,7.25573435011777,7.25573435011777,2436768.65040036,0.0,1.0
1998-06-19,34.44,34.94,34.13,34.75,531700,7.33668499759413,7.44319900743144,7.27064631149499,7.40272368369326,2495915.79930239,0.0,1.0
1998-06-22,34.38,34.72,34.25,34.44,354700,7.32390331641365,7.39633284310302,7.29620967385595,7.33668499759413,1665039.18377385,0.0,1.0
1998-06-23,34.25,34.88,33.94,34.5,595300,7.29620967385595,7.43041732625096,7.23017098775681,7.34946667877461,2794468.07471264,0.0,1.0
1998-06-24,34.75,34.94,33.94,34.0,514200,7.40272368369326,7.44319900743144,7.23017098775681,7.24295266893729,2413766.9813829,0.0,1.0
1998-06-25,35.25,35.44,34.81,35.19,935900,7.50923769353058,7.54971301726875,7.41550536487374,7.4964560123501,4393318.78233422,0.0,1.0
1998-06-26,35.25,35.94,34.88,35.88,499600,7.50923769353058,7.65622702710607,7.43041732625096,7.64344534592559,2345231.39614721,0.0,1.0
1998-06-29,34.44,35.5,34.38,35.5,361800,7.33668499759413,7.56249469844923,7.32390331641365,7.56249469844923,1698368.13275833,0.0,1.0
1998-06-30,34.75,34.81,34.19,34.19,481600,7.40272368369326,7.41550536487374,7.28342799267547,7.28342799267547,2260735.46914431,0.0,1.0
1998-07-01,34.88,34.88,34.19,34.69,454900,7.43041732625096,7.43041732625096,7.28342799267547,7.38994200251278,2135399.84409001,0.0,1.0
1998-07-02,35.0,35.06,34.38,34.81,389600,7.45598068861192,7.4687623697924,7.32390331641365,7.41550536487374,1828867.39779615,0.0,1.0
1998-07-06,35.0,35.63,34.56,34.75,437600,7.45598068861192,7.59018834100693,7.36224835995508,7.40272368369326,2054189.86980388,0.0,1.0
1998-07-07,35.25,36.0,34.94,35.75,694000,7.50923769353058,7.66900870828654,7.44319900743144,7.61575170336789,3257787.40777855,0.0,1.0
1998-07-08,35.13,35.88,34.88,35.13,755300,7.48367433116962,7.64344534592559,7.43041732625096,7.48367433116962,3545542.98140511,0.0,1.0
1998-07-09,34.06,35.31,33.75,35.13,784100,7.25573435011777,7.52201937471105,7.18969566401864,7.48367433116962,3680736.46460975,0.0,1.0
1998-07-10,34.13,34.31,33.88,34.31,346500,7.27064631149499,7.30899135503643,7.21738930657634,7.30899135503643,1626546.59480587,0.0,1.0
1998-07-13,33.88,34.19,33.63,33.94,559900,7.21738930657634,7.28342799267547,7.16413230165768,7.23017098775681,2628292.75160694,0.0,1.0
1998-07-14,34.06,34.19,33.75,34.0,658400,7.25573435011777,7.28342799267547,7.18969566401864,7.24295266893729,3090673.24103948,0.0,1.0
1998-07-15,33.69,34.0,33.63,33.75,670700,7.17691398283816,7.24295266893729,7.16413230165768,7.18969566401864,3148412.12449147,0.0,1.0
1998-07-16,33.63,33.88,32.63,33.69,1183700,7.16413230165768,7.21738930657634,6.95110428198306,7.17691398283816,5556546.04407418,0.0,1.0
1998-07-17,33.56,34.0,33.44,34.0,601400,7.14922034028046,7.24295266893729,7.1236569779195,7.24295266893729,2823102.80553029,0.0,1.0
1998-07-20,33.0,33.94,32.94,33.56,766100,7.02992464926267,7.23017098775681,7.01714296808219,7.14922034028046,3596240.53760685,0.0,1.0
1998-07-21,32.88,33.75,32.56,33.13,949400,7.00436128690171,7.18969566401864,6.93619232060583,7.05761829182037,4456690.7275864,0.0,1.0
1998-07-22,32.5,32.81,32.25,32.5,660600,6.92341063942535,6.98944932552449,6.8701536345067,6.92341063942535,3101000.52100651,0.0,1.0
1998-07-23,32.0,32.5,31.94,32.25,502600,6.81689662958804,6.92341063942535,6.80411494840756,6.8701536345067,2359314.0506477,0.0,1.0
1998-07-24,30.69,32.0,30.69,31.94,727000,6.53782992381428,6.81689662958804,6.53782992381428,6.80411494840756,3412696.60728388,0.0,1.0
1998-07-27,29.81,30.31,29.75,29.88,1087100,6.35036526650061,6.45687927633792,6.33758358532013,6.36527722787783,5103084.5691586,0.0,1.0
1998-07-28,30.0,30.31,29.38,29.56,1061900,6.39084059023879,6.45687927633792,6.25876321804052,6.29710826158195,4984790.27135454,0.0,1.0
1998-07-29,31.19,31.69,30.44,30.5,871000,6.64434393365159,6.75085794348891,6.48457291889562,6.4973546000761,4088664.02330709,0.0,1.0
1998-07-30,31.31,31.56,31.19,31.19,597400,6.66990729601255,6.7231643009312,6.64434393365159,6.64434393365159,2804325.93286298,0.0,1.0
1998-07-31,30.69,31.63,30.63,31.31,522000,6.53782992381428,6.73807626230843,6.5250482426338,6.66990729601255,2450381.88308416,0.0,1.0
1998-08-03,30.5,31.5,30.25,31.5,768900,6.4973546000761,6.71038261975073,6.44409759515744,6.71038261975073,3609384.34847397,0.0,1.0
1998-08-04,29.75,30.88,29.63,30.38,1090800,6.33758358532013,6.57830524755246,6.31202022295918,6.47179123771514,5120453.17637587,0.0,1.0
1998-08-05,29.81,30.13,29.44,29.63,833800,6.35036526650061,6.41853423279649,6.271544899221,6.31202022295918,3914039.1075011,0.0,1.0
1998-08-06,28.69,29.88,28.63,29.81,759100,6.11177388446503,6.36527722787783,6.09899220328455,6.35036526650061,3563381.01043905,0.0,1.0
1998-08-07,28.88,29.5,28.63,29.0,1191900,6.15224920820321,6.28432658040147,6.09899220328455,6.17781257056416,5595038.63304216,0.0,1.0
1998-08-10,29.0,29.19,28.88,28.94,881400,6.17781257056416,6.21828789430234,6.15224920820321,6.16503088938368,4137483.8922421,0.0,1.0
1998-08-11,29.19,29.25,28.81,28.94,772100,6.21828789430234,6.23106957548282,6.13733724682598,6.16503088938368,3624405.84660782,0.0,1.0
1998-08-12,29.63,29.94,28.81,28.94,603300,6.31202022295918,6.37805890905831,6.13733724682598,6.16503088938368,2832021.82004726,0.0,1.0
1998-08-13,29.81,30.13,29.38,29.38,715500,6.35036526650061,6.41853423279649,6.25876321804052,6.25876321804052,3358713.09836536,0.0,1.0
1998-08-14,29.63,30.31,29.44,30.25,518800,6.31202022295918,6.45687927633792,6.271544899221,6.44409759515744,2435360.38495031,0.0,1.0
1998-08-17,30.0,30.19,29.81,30.0,647100,6.39084059023879,6.43131591397697,6.35036526650061,6.39084059023879,3037628.57575433,0.0,1.0
1998-08-18,30.75,30.88,30.0,30.75,770800,6.55061160499476,6.57830524755246,6.39084059023879,6.55061160499476,3618303.36299094,0.0,1.0
1998-08-19,30.63,31.19,30.5,30.88,729900,6.5250482426338,6.64434393365159,6.4973546000761,6.57830524755246,3426309.83996768,0.0,1.0
1998-08-20,30.19,31.0,30.19,30.69,552600,6.43131591397697,6.60386860991341,6.43131591397697,6.53782992381428,2594024.95898909,0.0,1.0
1998-08-21,30.06,30.25,29.75,30.0,529600,6.40362227141927,6.44409759515744,6.33758358532013,6.39084059023879,2486057.94115205,0.0,1.0
1998-08-24,30.19,30.94,29.94,30.0,427300,6.43131591397697,6.59108692873294,6.37805890905831,6.39084059023879,2005839.42268556,0.0,1.0
1998-08-25,28.75,30.25,28.63,30.19,519200,6.1245555656455,6.44409759515744,6.09899220328455,6.43131591397697,2437238.07221704,0.0,1.0
1998-08-26,27.63,29.25,27.44,28.81,709200,5.88596418360992,6.23106957548282,5.84548885987174,6.13733724682598,3329139.52391434,0.0,1.0
1998-08-27,26.25,27.56,26.25,27.31,1333100,5.59198551645894,5.8710522222327,5.59198551645894,5.81779521731404,6257862.23819826,0.0,1.0
1998-08-28,25.88,26.75,25.75,25.94,1072000,5.55151019272076,5.7381336033725,5.52362393595671,5.56438077276571,4997443.7651898,0.18,1.0
1998-08-31,24.63,26.25,24.38,26.13,964800,5.28337310845102,5.6308787696646,5.22974569159707,5.60513760957471,4497699.38867082,0.0,1.0
1998-09-01,24.0,25.25,23.88,25.0,1409100,5.14823201797907,5.41636910224881,5.12249085788917,5.36274168539486,6568934.71038148,0.0,1.0
1998-09-02,23.5,24.44,23.5,24.13,2211800,5.04097718427117,5.24261627164202,5.04097718427117,5.17611827474312,10310957.2013496,0.0,1.0
1998-09-03,23.56,24.0,22.88,23.25,1558000,5.05384776431612,5.14823201797907,4.90798119047338,4.98734976741722,7263075.9199307,0.0,1.0
1998-09-04,24.19,24.38,23.5,23.75,1072600,5.18898885478807,5.22974569159707,5.04097718427117,5.09460460112512,5000240.84192405,0.0,1.0
1998-09-08,25.06,25.13,24.25,24.63,858800,5.37561226543981,5.39062794215891,5.20185943483301,5.28337310845102,4003549.16562034,0.0,1.0
1998-09-09,24.75,25.5,24.63,25.06,1020800,5.30911426854091,5.46999651910276,5.28337310845102,5.37561226543981,4758759.88386731,0.0,1.0
1998-09-10,24.63,25.13,24.31,25.0,784100,5.28337310845102,5.39062794215891,5.21473001487796,5.36274168539486,3655313.11220646,0.0,1.0
1998-09-11,25.56,25.56,24.63,25.0,954400,5.48286709914771,5.48286709914771,5.28337310845102,5.36274168539486,4449216.72527719,0.0,1.0
1998-09-14,25.88,26.13,25.63,26.0,820900,5.55151019272076,5.60513760957471,5.49788277586681,5.57725135281066,3826867.151907,0.0,1.0
1998-09-15,27.19,27.38,25.75,26.13,1023000,5.83251785703545,5.87327469384445,5.52362393595671,5.60513760957471,4769015.83189288,0.0,1.0
1998-09-16,27.81,28.5,27.44,27.44,711900,5.96551385083324,6.11352552135014,5.8861452738894,5.8861452738894,3318731.54518528,0.0,1.0
1998-09-17,27.69,28.13,26.75,27.19,727900,5.93977269074335,6.0341569444063,5.7381336033725,5.83251785703545,3393320.25809856,0.0,1.0
1998-09-18,26.94,27.5,26.38,27.44,583300,5.7788904401815,5.89901585393435,5.65876502642866,5.8861452738894,2719224.76514479,0.0,1.0
1998-09-21,26.63,27.13,25.69,26.38,313900,5.71239244328261,5.8196472769905,5.51075335591176,5.65876502642866,1463337.31146742,0.0,1.0
1998-09-22,27.13,27.13,26.69,26.81,438900,5.8196472769905,5.8196472769905,5.72526302332755,5.75100418341745,2046061.63110243,0.0,1.0
1998-09-23,29.56,29.88,27.0,27.13,1088300,6.34090576881088,6.40954886238394,5.79176102022645,5.8196472769905,5073431.01647021,0.0,1.0
1998-09-24,28.81,30.0,28.38,29.38,591300,6.18002351824904,6.43529002247383,6.08778436126025,6.30229402867604,2756519.12160143,0.0,1.0
1998-09-25,29.13,29.38,27.81,27.81,442300,6.24866661182209,6.30229402867604,5.96551385083324,5.96551385083324,2061911.7325965,0.0,1.0
1998-09-28,30.06,30.25,29.44,29.5,497000,6.44816060251878,6.48891743932778,6.31516460872099,6.32803518876594,2316911.89486878,0.0,1.0
1998-09-29,29.63,30.38,29.56,30.25,472000,6.35592144552999,6.51680369609184,6.34090576881088,6.48891743932778,2200367.03094178,0.0,1.0
1998-09-30,29.44,29.44,28.44,29.44,550500,6.31516460872099,6.31516460872099,6.10065494130519,6.31516460872099,2566317.90367256,0.0,1.0
1998-10-01,28.13,29.38,28.06,29.0,457000,6.0341569444063,6.30229402867604,6.01914126768719,6.22078035505804,2130440.11258558,0.0,1.0
1998-10-02,28.31,29.0,27.94,28.06,246300,6.07276868454114,6.22078035505804,5.9934001075973,6.01914126768719,1148199.99940881,0.0,1.0
1998-10-05,27.75,28.25,26.94,28.13,574600,5.9526432707883,6.05989810449619,5.7788904401815,6.0341569444063,2678667.15249819,0.0,1.0
1998-10-06,27.88,28.75,27.5,28.0,367500,5.98052952755235,6.16715293820409,5.89901585393435,6.00627068764224,1713209.49972691,0.0,1.0
1998-10-07,28.44,28.75,27.06,27.38,505800,6.10065494130519,6.16715293820409,5.8046316002714,5.87327469384445,2357935.68697109,0.0,1.0
1998-10-08,27.75,28.44,27.0,28.44,561100,5.9526432707883,6.10065494130519,5.79176102022645,6.10065494130519,2615732.92597761,0.0,1.0
1998-10-09,28.44,29.13,28.13,28.25,607400,6.10065494130519,6.24866661182209,6.0341569444063,6.05989810449619,2831574.01397042,0.0,1.0
1998-10-12,29.44,29.81,28.56,28.56,614200,6.31516460872099,6.39453318566483,6.12639610139509,6.12639610139509,2863274.21695856,0.0,1.0
1998-10-13,28.81,29.19,28.75,29.13,306000,6.18002351824904,6.26153719186704,6.16715293820409,6.24866661182209,1426509.13446649,0.0,1.0
1998-10-14,29.38,30.0,28.56,28.56,400400,6.30229402867604,6.43529002247383,6.12639610139509,6.12639610139509,1866582.54065485,0.0,1.0
1998-10-15,30.56,30.75,28.81,29.13,372400,6.55541543622668,6.59617227303568,6.18002351824904,6.24866661182209,1736052.29305661,0.0,1.0
1998-10-16,31.63,31.88,30.69,31.0,904800,6.78494078036158,6.83856819721553,6.58330169299073,6.64979968988963,4217991.71524602,0.0,1.0
1998-10-19,31.38,31.5,31.06,31.38,398100,6.73131336350763,6.75705452359752,6.66267026993457,6.73131336350763,1855860.41317356,0.0,1.0
1998-10-20,36.5,36.69,31.38,31.38,3486500,7.8296028606765,7.8703596974855,6.73131336350763,6.73131336350763,16253346.7232596,0.0,1.0
1998-10-21,35.75,35.81,35.06,35.63,954500,7.66872061011465,7.6815911901596,7.52070893959775,7.64297945002476,4449682.9047329,0.0,1.0
1998-10-22,35.88,36.13,35.0,35.0,741400,7.6966068668787,7.75023428373265,7.50783835955281,7.50783835955281,3456254.48461914,0.0,1.0
1998-10-23,35.75,36.19,35.0,35.0,796600,7.66872061011465,7.7631048637776,7.50783835955281,7.50783835955281,3713585.54416996,0.0,1.0
1998-10-26,35.56,36.19,35.44,35.63,905100,7.62796377330565,7.7631048637776,7.60222261321575,7.64297945002476,4219390.25361314,0.0,1.0
1998-10-27,34.75,35.56,34.5,35.5,1112700,7.45421094269886,7.62796377330565,7.40058352584491,7.6150931932607,5187178.80366296,0.0,1.0
1998-10-28,34.25,34.69,34.06,34.5,556100,7.34695610899096,7.44134036265391,7.30619927218196,7.40058352584491,2592423.95319221,0.0,1.0
1998-10-29,34.88,35.19,34.19,34.25,407000,7.48209719946291,7.54859519636181,7.33408552894601,7.34695610899096,1897350.38473158,0.0,1.0
1998-10-30,36.13,36.38,35.0,35.13,963500,7.75023428373265,7.8038617005866,7.50783835955281,7.53572461631686,4491639.05574662,0.0,1.0
1998-11-02,36.94,37.13,36.19,36.19,808000,7.92398711433945,7.96474395114845,7.7631048637776,7.7631048637776,3766730.00212067,0.0,1.0
1998-11-03,38.44,40.0,37.56,38.0,3053300,8.24575161546314,8.58038669663178,8.05698310813724,8.15136736180019,14233857.3211325,0.0,1.0
1998-11-04,39.94,41.25,38.5,38.5,4028200,8.56751611658683,8.84852378090152,8.25862219550809,8.25862219550809,18778640.8348298,0.0,1.0
1998-11-05,40.0,40.25,38.81,40.0,1254700,8.58038669663178,8.63401411348573,8.32512019240698,8.58038669663178,5849153.63076832,0.0,1.0
1998-11-06,39.5,39.88,39.06,39.13,701600,8.47313186292388,8.55464553654188,8.37874760926093,8.39376328598004,3270715.06124736,0.0,1.0
1998-11-09,38.75,40.0,38.31,39.56,624100,8.31224961236203,8.58038669663178,8.21786535869909,8.48600244296883,2909425.98307365,0.0,1.0
1998-11-10,39.75,40.0,38.69,38.75,703800,8.52675927977783,8.58038669663178,8.29937903231709,8.31224961236203,3280971.00927293,0.0,1.0
1998-11-11,39.56,40.38,39.31,39.56,674500,8.48600244296883,8.66190037024978,8.43237502611488,8.48600244296883,3144380.42875049,0.0,1.0
1998-11-12,39.69,40.19,39.56,39.56,670600,8.51388869973288,8.62114353344078,8.48600244296883,8.48600244296883,3126199.42997788,0.0,1.0
1998-11-13,40.06,40.25,39.69,39.69,604700,8.59325727667673,8.63401411348573,8.51388869973288,8.51388869973288,2818987.1686663,0.0,1.0
1998-11-16,40.0,40.13,39.5,39.94,649900,8.58038669663178,8.60827295339583,8.47313186292388,8.56751611658683,3029700.28264632,0.0,1.0
1998-11-17,38.81,39.88,38.5,39.75,604700,8.32512019240698,8.55464553654188,8.25862219550809,8.52675927977783,2818987.1686663,0.0,1.0
1998-11-18,39.19,39.25,37.5,38.13,783100,8.40663386602498,8.41950444606993,8.04411252809229,8.17925361856424,3650651.31764938,0.0,1.0
1998-11-19,39.69,39.69,38.88,39.5,829100,8.51388869973288,8.51388869973288,8.34013586912609,8.47313186292388,3865093.86727506,0.0,1.0
1998-11-20,39.88,40.06,39.38,40.0,510200,8.55464553654188,8.59325727667673,8.44739070283399,8.58038669663178,2378447.58302224,0.0,1.0
1998-11-23,40.88,40.94,39.63,39.94,1171400,8.76915520395768,8.78202578400262,8.50101811968793,8.56751611658683,5460826.14416356,0.0,1.0
1998-11-24,41.0,41.19,40.13,40.13,880100,8.79489636404757,8.83565320085657,8.60827295339583,8.60827295339583,4102845.38968614,0.0,1.0
1998-11-25,41.0,41.12,40.12,40.12,897600,8.79489636404757,8.82063752413747,8.60612785672167,8.60612785672167,4184426.79443504,0.0,1.0
1998-11-27,40.94,40.94,40.56,40.63,176200,8.78202578400262,8.78202578400262,8.70051211038462,8.71552778710373,821408.200957503,0.0,1.0
1998-11-30,40.13,40.44,39.75,40.13,465700,8.60827295339583,8.67477095029473,8.52675927977783,8.60827295339583,2170997.72523217,0.0,1.0
1998-12-01,40.5,40.63,39.63,39.75,519400,8.68764153033968,8.71552778710373,8.50101811968793,8.52675927977783,2421336.09294737,0.0,1.0
1998-12-02,40.88,41.25,39.88,40.25,932800,8.76915520395768,8.84852378090152,8.55464553654188,8.63401411348573,4348521.96284426,0.0,1.0
1998-12-03,40.06,41.19,40.06,40.5,491800,8.59325727667673,8.83565320085657,8.59325727667673,8.68764153033968,2292670.56317196,0.0,1.0
1998-12-04,40.94,41.13,40.56,40.63,589400,8.78202578400262,8.82278262081163,8.70051211038462,8.71552778710373,2747661.71194298,0.0,1.0
1998-12-07,42.19,42.38,40.94,41.06,471100,9.05016286827237,9.09091970508137,8.78202578400262,8.80776694409252,2196171.41584041,0.0,1.0
1998-12-08,44.38,44.38,42.0,42.0,2115000,9.51993903991296,9.51993903991296,9.00940603146337,9.00940603146337,9859695.48822428,0.0,1.0
1998-12-09,44.5,45.0,44.31,44.88,955700,9.54568020000285,9.65293503371075,9.50492336319385,9.62719387362086,4455277.05820139,0.0,1.0
1998-12-10,42.81,44.13,42.63,44.13,526500,9.22177060220501,9.50611391439633,9.18299651417892,9.50611391439633,2444158.06598037,0.18,1.0
1998-12-11,44.38,44.38,42.56,42.94,511000,9.55996681443257,9.55996681443257,9.16791770216877,9.24977411022385,2372202.79528199,0.0,1.0
1998-12-14,43.0,44.13,42.88,43.88,336900,9.26269880623254,9.50611391439633,9.23684941421515,9.45226101436009,1563982.6256957,0.0,1.0
1998-12-15,41.94,43.38,41.88,43.0,542100,9.0343625100789,9.34455521428762,9.02143781407021,9.26269880623254,2516577.56423164,0.0,1.0
1998-12-16,42.06,42.38,41.88,42.06,441800,9.0602119020963,9.12914361414268,9.02143781407021,9.0602119020963,2050957.3286802,0.0,1.0
1998-12-17,43.75,43.88,41.94,42.0,471800,9.42425750634125,9.45226101436009,9.0343625100789,9.0472872060876,2190225.59454803,0.0,1.0
1998-12-18,43.44,45.0,43.06,45.0,656400,9.35747991029632,9.69352200652243,9.27562350224124,9.69352200652243,3047189.65718806,0.0,1.0
1998-12-21,43.69,45.13,43.44,43.44,726400,9.41133281033255,9.72152551454127,9.35747991029632,9.35747991029632,3372148.94421299,0.0,1.0
1998-12-22,43.5,43.88,42.94,43.69,550300,9.37040460630502,9.45226101436009,9.24977411022385,9.41133281033255,2554644.22356884,0.0,1.0
1998-12-23,43.75,44.19,43.06,44.0,569100,9.42425750634125,9.51903861040502,9.27562350224124,9.47811040637749,2641919.00351268,0.0,1.0
1998-12-24,44.19,44.25,43.75,43.81,127300,9.51903861040502,9.53196330641372,9.42425750634125,9.43718220234995,590961.67483248,0.0,1.0
1998-12-28,44.44,44.44,43.56,44.19,375000,9.57289151044126,9.57289151044126,9.38332930231371,9.51903861040502,1740853.32334784,0.0,1.0
1998-12-29,44.75,44.81,44.0,44.38,419800,9.63966910648619,9.65259380249489,9.47811040637749,9.55996681443257,1948827.2670438,0.0,1.0
1998-12-30,44.75,44.88,44.38,44.75,686900,9.63966910648619,9.66767261450504,9.55996681443257,9.63966910648619,3188779.06082035,0.0,1.0
1998-12-31,45.0,45.69,44.75,44.75,424300,9.69352200652243,9.84215601062244,9.63966910648619,9.63966910648619,1969717.50692397,0.0,1.0
1999-01-04,45.5,46.5,44.75,44.88,745300,9.8012278065949,10.0166394067398,9.63966910648619,9.66767261450504,3459887.95170972,0.0,1.0
1999-01-05,45.75,45.75,45.31,45.56,744800,9.85508070663114,9.85508070663114,9.76029960256736,9.8141525026036,3457566.81394526,0.0,1.0
1999-01-06,48.56,48.94,46.44,46.5,2183500,10.4603873030384,10.5422437110935,10.0037147107311,10.0166394067398,10136408.6174134,0.0,1.0
1999-01-07,48.25,48.25,47.38,47.75,680000,10.3936097069935,10.3936097069935,10.2062016148674,10.285903906921,3156747.35967075,0.0,1.0
1999-01-08,48.31,48.63,47.44,48.06,759900,10.4065344030022,10.4754661150486,10.2191263108761,10.352681502966,3527665.17443206,0.0,1.0
1999-01-11,47.25,48.63,46.69,48.5,777900,10.1781981068486,10.4754661150486,10.0575676107674,10.4474626070297,3611226.13395274,0.0,1.0
1999-01-12,47.38,48.19,47.0,47.25,912600,10.2062016148674,10.3806850109848,10.1243452068123,10.1781981068486,4236540.6476993,0.0,1.0
1999-01-13,47.0,47.5,45.5,46.25,984900,10.1243452068123,10.2320510068848,9.8012278065949,9.96278650670361,4572177.16844078,0.0,1.0
1999-01-14,46.25,47.25,45.63,46.75,910300,9.96278650670361,10.1781981068486,9.82923131461374,10.0704923067761,4225863.41398277,0.0,1.0
1999-01-15,48.31,48.5,46.63,47.13,775700,10.4065344030022,10.4474626070297,10.0446429147587,10.1523487148312,3601013.12778912,0.0,1.0
1999-01-19,49.88,50.13,48.44,48.5,1986400,10.7447306152298,10.798583515266,10.434537911021,10.4474626070297,9221416.11066169,0.0,1.0
1999-01-20,49.75,50.94,49.0,50.5,1212800,10.7167271072109,10.9730669113834,10.5551684071022,10.8782858073196,5630151.76148337,0.0,1.0
1999-01-21,48.88,49.94,47.88,49.88,1718900,10.5293190150848,10.7576553112384,10.3139074149399,10.7447306152298,7979607.40667361,0.0,1.0
1999-01-22,48.94,49.25,47.75,47.75,651800,10.5422437110935,10.6090213071384,10.285903906921,10.285903906921,3025835.18975499,0.0,1.0
1999-01-25,48.38,48.88,47.94,48.81,994000,10.4216132150123,10.5293190150848,10.3268321109486,10.5142402030747,4614421.87575403,0.0,1.0
1999-01-26,46.88,48.19,46.06,48.0,1416300,10.0984958147949,10.3806850109848,9.92185830267607,10.3397568069573,6574854.83162014,0.0,1.0
1999-01-27,48.25,48.25,47.44,47.88,1103300,10.3936097069935,10.3936097069935,10.2191263108761,10.3139074149399,5121822.59106579,0.0,1.0
1999-01-28,48.5,49.06,48.31,48.88,689400,10.4474626070297,10.5680931031109,10.4065344030022,10.5293190150848,3200384.74964268,0.0,1.0
1999-01-29,48.75,48.88,47.13,48.44,733500,10.501315507066,10.5293190150848,10.1523487148312,10.434537911021,3405109.10046837,0.0,1.0
1999-02-01,48.63,49.13,48.06,48.75,529800,10.4754661150486,10.583171915121,10.352681502966,10.501315507066,2459477.57522582,0.0,1.0
1999-02-02,47.25,47.75,46.81,47.75,852000,10.1781981068486,10.285903906921,10.0834170027848,10.285903906921,3955218.75064628,0.0,1.0
1999-02-03,49.13,49.19,47.75,48.38,1939500,10.583171915121,10.5960966111297,10.285903906921,10.4216132150123,9003693.38835507,0.0,1.0
1999-02-04,48.81,49.19,48.19,49.0,1111400,10.5142402030747,10.5960966111297,10.3806850109848,10.5551684071022,5159425.02285009,0.0,1.0
1999-02-05,48.13,49.13,47.5,49.0,746200,10.3677603149761,10.583171915121,10.2320510068848,10.5551684071022,3464065.99968576,0.0,1.0
1999-02-08,48.0,49.69,47.75,48.88,1136500,10.3397568069573,10.7038024112022,10.285903906921,10.5293190150848,5275946.13862617,0.0,1.0
1999-02-09,47.13,47.94,46.75,47.94,669000,10.1523487148312,10.3268321109486,10.0704923067761,10.3268321109486,3105682.32885253,0.0,1.0
1999-02-10,47.56,47.63,47.06,47.25,592900,10.2449757028935,10.2600545149036,10.137269902821,10.1781981068486,2752405.16110115,0.0,1.0
1999-02-11,49.56,49.56,47.44,47.44,806100,10.6757989031834,10.6757989031834,10.2191263108761,10.2191263108761,3742138.30386851,0.0,1.0
1999-02-12,48.0,49.0,48.0,48.94,865900,10.3397568069573,10.5551684071022,10.3397568069573,10.5422437110935,4019746.38049837,0.0,1.0
1999-02-16,48.81,49.0,48.31,48.81,1667400,10.5142402030747,10.5551684071022,10.4065344030022,10.5142402030747,7740530.21693381,0.0,1.0
1999-02-17,48.69,48.94,47.88,48.81,606400,10.4883908110573,10.5422437110935,10.3139074149399,10.5142402030747,2815075.88074167,0.0,1.0
1999-02-18,48.31,48.69,47.75,48.63,530300,10.4065344030022,10.4883908110573,10.285903906921,10.4754661150486,2461798.71299029,0.0,1.0
1999-02-19,48.06,49.19,48.0,48.06,822900,10.352681502966,10.5960966111297,10.3397568069573,10.352681502966,3820128.53275449,0.0,1.0
1999-02-22,50.31,50.31,48.5,48.5,1442900,10.8373576032921,10.8373576032921,10.4474626070297,10.4474626070297,6698339.36068958,0.0,1.0
1999-02-23,54.5,54.88,51.38,51.5,2715900,11.7399322078994,11.8217886159545,11.0678480154472,11.0936974074646,12607956.1090144,0.0,1.0
1999-02-24,53.5,55.38,52.63,54.75,1916800,11.5245206077544,11.9294944160269,11.3371125156283,11.7937851079356,8898313.73384841,0.0,1.0
1999-02-25,54.0,54.0,52.25,53.19,999400,11.671000495853,11.671000495853,11.2927736279318,11.4959354884152,4624076.5750268,0.18,1.0
1999-02-26,53.5,54.5,53.19,53.75,687300,11.562935676447,11.7790653152591,11.4959354884152,11.61696808615,3180035.85152682,0.0,1.0
1999-03-01,56.5,56.5,53.25,53.25,1955500,12.2113245928832,12.2113245928832,11.5089032667439,11.5089032667439,9047810.42872216,0.0,1.0
1999-03-02,55.81,56.38,54.25,56.13,1350100,12.0621951421029,12.1853890362258,11.725032905556,12.1313566265228,6246713.81223101,0.0,1.0
1999-03-03,54.88,56.13,54.81,56.0,1336000,11.8611945780076,12.1313566265228,11.8460655032908,12.1032597734772,6181475.18934943,0.0,1.0
1999-03-04,55.94,56.19,54.63,54.81,796300,12.0902919951485,12.1443244048515,11.8071621683046,11.8460655032908,3684362.79437045,0.0,1.0
1999-03-05,56.69,57.0,55.94,56.06,960200,12.2523892242575,12.3193894122893,12.0902919951485,12.1162275518059,4442703.94971057,0.0,1.0
1999-03-08,58.06,58.25,56.25,56.44,764700,12.5484868294301,12.5895514608044,12.1572921831802,12.1983568145545,3538154.24947267,0.0,1.0
1999-03-09,59.31,59.69,57.25,57.81,1824800,12.8186488779452,12.9007781406938,12.3734218219923,12.4944544197271,8443080.78257846,0.0,1.0
1999-03-10,59.75,59.75,58.75,59.25,920700,12.9137459190225,12.9137459190225,12.6976162802104,12.8056810996165,4259943.26858834,0.0,1.0
1999-03-11,60.69,61.19,59.44,59.5,1182600,13.1169077795059,13.224972598912,12.8467457309908,12.8597135093195,5471715.98721902,0.0,1.0
1999-03-12,58.94,61.38,58.69,60.69,1774100,12.7386809115847,13.2660372302862,12.6846485018817,13.1169077795059,8208499.35136588,0.0,1.0
1999-03-15,59.0,59.94,58.5,58.81,807100,12.7516486899135,12.9548105503968,12.6435838705074,12.7105840585392,3734332.80338615,0.0,1.0
1999-03-16,58.94,59.88,58.13,58.94,840000,12.7386809115847,12.9418427720681,12.5636159041469,12.7386809115847,3886556.25677659,0.0,1.0
1999-03-17,60.0,60.13,59.31,59.38,801400,12.9677783287256,12.9958751817711,12.8186488779452,12.8337779526621,3707959.74307231,0.0,1.0
1999-03-18,60.44,60.5,59.63,59.75,620600,13.0628753698029,13.0758431481316,12.8878103623651,12.9137459190225,2871424.77732802,0.0,1.0
1999-03-19,59.0,61.38,58.44,60.5,1276700,12.7516486899135,13.2660372302862,12.6306160921787,13.0758431481316,5907102.82503171,0.0,1.0
1999-03-22,57.75,59.13,57.75,59.0,565700,12.4814866413984,12.779745542959,12.4814866413984,12.7516486899135,2617410.56483155,0.0,1.0
1999-03-23,56.06,57.75,55.75,57.75,741200,12.1162275518059,12.4814866413984,12.0492273637742,12.4814866413984,3429423.21133667,0.0,1.0
1999-03-24,56.94,57.38,56.31,56.31,520600,12.3064216339606,12.4015186750379,12.1702599615089,12.1702599615089,2408739.50866414,0.0,1.0
1999-03-25,57.25,58.38,56.94,56.94,1133200,12.3734218219923,12.61764831385,12.3064216339606,12.3064216339606,5243149.46449907,0.0,1.0
1999-03-26,56.94,57.81,56.81,57.06,524200,12.3064216339606,12.4944544197271,12.278324780915,12.332357190618,2425396.17833604,0.0,1.0
1999-03-29,60.94,61.75,57.63,57.63,814800,13.1709401892089,13.3460051966467,12.4555510847409,12.4555510847409,3769959.56907328,0.0,1.0
1999-03-30,60.0,61.38,59.88,60.38,523600,12.9677783287256,13.2660372302862,12.9418427720681,13.0499075914742,2422620.06672406,0.0,1.0
1999-03-31,60.0,61.0,60.0,60.25,548000,12.9677783287256,13.1839079675377,12.9677783287256,13.0218107384286,2535515.27227804,0.0,1.0
1999-04-01,60.44,60.5,59.63,60.13,506000,13.0628753698029,13.0758431481316,12.8878103623651,12.9958751817711,2341187.45943922,0.0,1.0
1999-04-05,60.88,61.38,60.56,60.88,702800,13.1579724108802,13.2660372302862,13.0888109264603,13.1579724108802,3251752.06816973,0.0,1.0
1999-04-06,60.0,61.0,59.75,60.81,475300,12.9677783287256,13.1839079675377,12.9137459190225,13.1428433361634,2199143.0819594,0.0,1.0
1999-04-07,60.94,61.25,59.94,60.0,694600,13.1709401892089,13.2379403772407,12.9548105503968,12.9677783287256,3213811.8761393,0.0,1.0
1999-04-08,61.13,61.44,60.0,60.75,644900,13.2120048205832,13.279005008615,12.9677783287256,13.1298755578346,2983857.29761335,0.0,1.0
1999-04-09,60.94,61.0,60.44,60.81,271700,13.1709401892089,13.1839079675377,13.0628753698029,13.1428433361634,1257115.87495976,0.0,1.0
1999-04-12,63.0,63.0,59.75,60.0,845900,13.6161672451618,13.6161672451618,12.9137459190225,12.9677783287256,3913854.68762775,0.0,1.0
1999-04-13,62.5,63.69,60.94,62.63,563100,13.5081024257558,13.7652966959422,13.1709401892089,13.5361992788014,2605380.7478463,0.0,1.0
1999-04-14,65.88,66.75,63.0,63.0,1548500,14.2386206049407,14.4266533907072,13.6161672451618,13.6161672451618,7164681.38526013,0.0,1.0
1999-04-15,61.5,65.56,60.63,65.0,1309100,13.2919727869437,14.1694591205208,13.1039400011772,14.048426522786,6057012.85207883,0.0,1.0
1999-04-16,60.94,61.5,59.0,61.5,817000,13.1709401892089,13.2919727869437,12.7516486899135,13.2919727869437,3780138.64498389,0.0,1.0
1999-04-19,60.0,61.75,60.0,61.13,1167600,12.9677783287256,13.3460051966467,12.9677783287256,13.2120048205832,5402313.19691942,0.0,1.0
1999-04-20,59.06,60.5,56.5,60.06,1367300,12.7646164682422,13.0758431481316,12.2113245928832,12.9807461070543,6326295.6784412,0.0,1.0
1999-04-21,60.0,60.38,59.0,59.88,1086500,12.9677783287256,13.0499075914742,12.7516486899135,12.9418427720681,5027075.44403302,0.0,1.0
1999-04-22,59.94,60.75,59.69,60.13,2112800,12.9548105503968,13.1298755578346,12.9007781406938,12.9958751817711,9775614.35633044,0.0,1.0
1999-04-23,60.94,61.0,59.56,59.75,923600,13.1709401892089,13.1839079675377,12.8726812876482,12.9137459190225,4273361.14137959,0.0,1.0
1999-04-26,59.94,62.31,59.81,60.88,1063800,12.9548105503968,13.4670377943815,12.9267136973513,13.1579724108802,4922045.88804635,0.0,1.0
1999-04-27,59.56,60.44,59.13,60.13,1081200,12.8726812876482,13.0628753698029,12.779745542959,12.9958751817711,5002553.12479386,0.0,1.0
1999-04-28,60.94,61.19,59.81,59.81,1028800,13.1709401892089,13.224972598912,12.9267136973513,12.9267136973513,4760106.04401399,0.0,1.0
1999-04-29,58.31,61.0,58.0,60.88,412800,12.6025192391331,13.1839079675377,12.5355190511014,13.1579724108802,1909964.78904449,0.0,1.0
1999-04-30,57.25,58.25,56.0,58.25,696900,12.3734218219923,12.5895514608044,12.1032597734772,12.5895514608044,3224453.63731857,0.0,1.0
1999-05-03,57.38,57.38,55.5,57.13,943100,12.4015186750379,12.4015186750379,11.9951949540711,12.3474862653349,4363584.76876902,0.0,1.0
1999-05-04,58.19,58.94,57.94,58.0,797100,12.5765836824757,12.7386809115847,12.5225512727726,12.5355190511014,3688064.27651976,0.0,1.0
1999-05-05,59.0,59.88,58.38,58.44,549800,12.7516486899135,12.9418427720681,12.61764831385,12.6306160921787,2543843.60711399,0.0,1.0
1999-05-06,57.75,59.0,55.44,59.0,767100,12.4814866413984,12.7516486899135,11.9822271757424,12.7516486899135,3549258.69592059,0.0,1.0
1999-05-07,58.13,58.13,55.38,57.63,663100,12.5636159041469,12.5636159041469,11.9692593974137,12.4555510847409,3068066.01651019,0.0,1.0
1999-05-10,57.44,59.0,57.25,58.5,461200,12.4144864533666,12.7516486899135,12.3734218219923,12.6435838705074,2133904.45907781,0.0,1.0
1999-05-11,55.94,57.25,55.75,57.13,1121100,12.0902919951485,12.3734218219923,12.0492273637742,12.3474862653349,5187164.54699072,0.0,1.0
1999-05-12,58.0,58.25,54.25,56.0,1551800,12.5355190511014,12.5895514608044,11.725032905556,12.1032597734772,7179949.99912604,0.0,1.0
1999-05-13,57.44,58.19,57.25,58.0,1034900,12.4144864533666,12.5765836824757,12.3734218219923,12.5355190511014,4788329.84540247,0.0,1.0
1999-05-14,55.0,56.75,55.0,56.63,813100,11.8871301346651,12.2653570025863,11.8871301346651,12.2394214459288,3762093.91950599,0.0,1.0
1999-05-17,53.19,55.0,52.38,55.0,824500,11.4959354884152,11.8871301346651,11.3208704809774,11.8871301346651,3814840.04013368,0.0,1.0
1999-05-18,53.94,54.69,53.31,53.38,840000,11.6580327175243,11.8201299466333,11.5218710450727,11.5370001197895,3886556.25677657,0.0,1.0
1999-05-19,53.06,54.5,52.0,53.81,2199500,11.4678386353696,11.7790653152591,11.2387412182288,11.6299358644787,10176762.484262,0.0,1.0
1999-05-20,54.38,54.75,53.75,54.13,1173700,11.7531297586016,11.8330977249621,11.61696808615,11.6990973488986,5430536.99830793,0.0,1.0
1999-05-21,53.25,54.13,52.81,54.13,780100,11.5089032667439,11.6990973488986,11.4138062256666,11.6990973488986,3609407.78084692,0.0,1.0
1999-05-24,50.63,53.5,50.63,53.25,797500,10.9426436130563,11.562935676447,10.9426436130563,11.5089032667439,3689915.01759441,0.0,1.0
1999-05-25,48.0,51.63,47.69,51.06,1494700,10.3742226629804,11.1587732518683,10.3072224749487,11.0355793577455,6915756.71071902,0.0,1.0
1999-05-26,53.31,53.38,51.13,52.0,2516000,11.5218710450727,11.5370001197895,11.0507084324623,11.2387412182288,11641161.3595831,0.0,1.0
1999-05-27,52.63,54.38,52.38,52.75,1342800,11.3749028906804,11.7531297586016,11.3208704809774,11.4008384473379,6212937.78761857,0.0,1.0
1999-05-28,54.63,54.81,52.88,52.88,665800,11.8071621683046,11.8460655032908,11.4289353003835,11.4289353003835,3080558.51876411,0.0,1.0
1999-06-01,55.5,55.63,53.56,54.63,1036500,11.9951949540711,12.0232918071167,11.5759034547757,11.8071621683046,4795732.80970111,0.0,1.0
1999-06-02,55.0,55.56,54.19,55.5,912400,11.8871301346651,12.0081627323999,11.7120651272273,11.9951949540711,4221540.39128922,0.0,1.0
1999-06-03,55.0,55.13,54.5,55.0,577300,11.9260334696513,11.9542222760341,11.8176149835635,11.9260334696513,2662368.84885485,0.18,1.0
1999-06-04,54.94,55.69,54.75,55.0,953700,11.9130232513207,12.0756509804524,11.8718242266074,11.9260334696513,4398235.18301211,0.0,1.0
1999-06-07,54.88,55.13,54.75,54.94,649300,11.9000130329902,11.9542222760341,11.8718242266074,11.9130232513207,2994415.54401778,0.0,1.0
1999-06-08,58.63,58.63,54.56,55.0,1176100,12.7131516786483,12.7131516786483,11.8306252018941,11.9260334696513,5423890.53029307,0.0,1.0
1999-06-09,59.5,60.19,57.56,58.63,1080100,12.9017998444409,13.051417355242,12.4811361184205,12.7131516786483,4981161.60340922,0.0,1.0
1999-06-10,59.75,59.81,58.38,59.13,603000,12.9560090874848,12.9690193058153,12.6589424356044,12.821570164736,2780891.0719894,0.0,1.0
1999-06-11,60.38,60.88,59.38,59.5,848700,13.0926163799553,13.2010348660431,12.8757794077799,12.9017998444409,3914000.41923286,0.0,1.0
1999-06-14,61.63,61.94,60.38,60.5,1177400,13.3636625951747,13.4308820565491,13.0926163799553,13.1186368166164,5429885.81784464,0.0,1.0
1999-06-15,61.19,61.69,61.0,61.5,1461700,13.2682543274175,13.3766728135052,13.2270553027041,13.3354737887919,6741009.08777264,0.0,1.0
1999-06-16,61.06,61.69,60.75,61.25,1113000,13.2400655210347,13.3766728135052,13.1728460596603,13.281264545748,5132888.49606003,0.0,1.0
1999-06-17,61.81,61.88,60.44,60.94,481800,13.4026932501663,13.4178718382186,13.1056265982859,13.2140450843736,2221945.80179849,0.0,1.0
1999-06-18,61.63,62.5,61.0,61.94,591700,13.3636625951747,13.5523107609674,13.2270553027041,13.4308820565491,2728778.18788744,0.0,1.0
1999-06-21,60.75,62.44,59.94,61.63,420700,13.1728460596603,13.5393005426368,12.9972081121981,13.3636625951747,1940167.28687552,0.0,1.0
1999-06-22,60.5,61.13,60.13,60.81,263900,13.1186368166164,13.255244109087,13.0384071369115,13.1858562779908,1217043.37296518,0.0,1.0
1999-06-23,60.19,60.5,57.25,60.13,900500,13.051417355242,13.1186368166164,12.4139166570461,13.0384071369115,4152889.56936394,0.0,1.0
1999-06-24,59.13,59.94,58.81,59.88,458500,12.821570164736,12.9972081121981,12.7521823336398,12.9841978938676,2114491.80183605,0.0,1.0
1999-06-25,60.13,60.88,58.94,58.94,683600,13.0384071369115,13.2010348660431,12.7803711400227,12.7803711400227,3152598.90018566,0.0,1.0
1999-06-28,62.06,62.69,60.0,60.25,1054700,13.4569024932101,13.5935097856807,13.0102183305287,13.0644275735725,4864022.9081712,0.0,1.0
1999-06-29,65.19,65.19,61.81,61.94,1274900,14.1356022161194,14.1356022161194,13.4026932501663,13.4308820565491,5879532.38421108,0.0,1.0
1999-06-30,70.13,70.75,68.5,69.0,3921000,15.2067768586663,15.341215781415,14.8533325940202,14.961751080108,18082709.6074136,0.0,1.0
1999-07-01,70.0,70.19,69.38,70.0,1352800,15.1785880522834,15.2197870769968,15.0441491295346,15.1785880522834,6238788.46133876,0.0,1.0
1999-07-02,70.19,70.63,69.56,70.0,790700,15.2197870769968,15.315195344754,15.0831797845262,15.1785880522834,3646518.35924049,0.0,1.0
1999-07-06,70.75,71.94,69.44,69.94,788400,15.341215781415,15.5992517783039,15.0571593478652,15.1655778339529,3635911.31203391,0.0,1.0
1999-07-07,71.44,71.88,70.81,71.0,905500,15.4908332922161,15.5862415599733,15.3542259997456,15.3954250244589,4175948.36763915,0.0,1.0
1999-07-08,71.69,72.63,70.0,71.0,832300,15.54504253526,15.7488692891049,15.1785880522834,15.3954250244589,3838367.56089018,0.0,1.0
1999-07-09,73.19,73.31,71.19,71.75,713300,15.8702979935232,15.8963184301843,15.4366240491723,15.5580527535905,3289568.16194037,0.0,1.0
1999-07-12,73.25,73.94,72.44,73.44,863200,15.8833082118537,16.0329257226548,15.7076702643916,15.9245072365671,3980870.93423094,0.0,1.0
1999-07-13,72.5,72.75,72.13,72.63,379400,15.7206804827221,15.774889725766,15.6404508030172,15.7488692891049,1749701.61312236,0.0,1.0
1999-07-14,71.56,72.38,70.75,72.13,418700,15.5168537288772,15.6946600460611,15.341215781415,15.6404508030172,1930943.76756544,0.0,1.0
1999-07-15,70.88,72.0,70.69,71.75,968500,15.3694045877979,15.6122619966344,15.3282055630845,15.5580527535905,4466489.22590668,0.0,1.0
1999-07-16,71.25,71.63,70.13,71.5,801900,15.4496342675028,15.5320323169295,15.2067768586663,15.5038435105467,3698170.06737695,0.0,1.0
1999-07-19,71.63,72.13,69.63,71.19,750600,15.5320323169295,15.6404508030172,15.0983583725785,15.4366240491723,3461586.79707337,0.0,1.0
1999-07-20,70.69,71.25,70.25,71.25,1032600,15.3282055630845,15.4496342675028,15.2327972953273,15.4496342675028,4762103.01979479,0.0,1.0
1999-07-21,75.0,75.0,70.69,70.69,1167500,16.2627729131608,16.2627729131608,15.3282055630845,15.3282055630845,5384229.39725975,0.0,1.0
1999-07-22,73.06,74.13,72.63,73.5,1540500,15.8421091871404,16.0741247473682,15.7488692891049,15.9375174548976,7104415.74858984,0.0,1.0
1999-07-23,73.5,74.69,73.0,73.31,1040600,15.9375174548976,16.1955534517864,15.8290989688099,15.8963184301843,4798997.09703511,0.0,1.0
1999-07-26,72.31,73.19,71.81,73.0,999700,15.6794814580088,15.8702979935232,15.5710629719211,15.8290989688099,4610376.12714395,0.0,1.0
1999-07-27,72.13,72.56,71.5,72.25,1380500,15.6404508030172,15.7336907010527,15.5038435105467,15.6664712396783,6366534.20378336,0.0,1.0
1999-07-28,71.94,72.13,71.69,72.13,693000,15.5992517783039,15.6404508030172,15.54504253526,15.6404508030172,3195949.44094304,0.0,1.0
1999-07-29,70.5,71.63,69.56,71.25,578800,15.2870065383712,15.5320323169295,15.0831797845262,15.4496342675028,2669286.48833742,0.0,1.0
1999-07-30,70.0,70.44,69.63,70.25,820500,15.1785880522834,15.2739963200407,15.0983583725785,15.2327972953273,3783948.79696071,0.0,1.0
1999-08-02,70.75,72.5,69.69,69.81,740700,15.341215781415,15.7206804827221,15.111368590909,15.1373890275701,3415930.37648848,0.0,1.0
1999-08-03,69.75,70.75,69.44,70.13,462300,15.1243788092396,15.341215781415,15.0571593478652,15.2067768586663,2132016.4885252,0.0,1.0
1999-08-04,68.38,69.06,67.5,69.0,1115600,14.8273121573592,14.9747612984385,14.6364956218447,14.961751080108,5144879.07116313,0.0,1.0
1999-08-05,70.38,71.0,68.0,69.38,755900,15.2609861017101,15.3954250244589,14.7449141079325,15.0441491295346,3486029.12324509,0.0,1.0
1999-08-06,69.69,69.94,68.75,69.88,346500,15.111368590909,15.1655778339529,14.9075418370641,15.1525676156224,1597974.72047153,0.0,1.0
1999-08-09,70.19,70.88,68.19,69.5,721100,15.2197870769968,15.3694045877979,14.7861131326458,15.0701695661957,3325539.88724967,0.0,1.0
1999-08-10,65.5,70.19,64.56,70.19,1225100,14.2028216774938,15.2197870769968,13.9989949236488,15.2197870769968,5649866.75339007,0.0,1.0
1999-08-11,65.13,67.38,64.88,67.0,1461700,14.1225919977889,14.6104751851837,14.068382754745,14.528077135757,6741009.08777263,0.0,1.0
1999-08-12,61.38,65.81,60.31,65.0,2187300,13.3094533521308,14.2700411388682,13.0774377919031,14.0944031914061,10087301.89347,0.0,1.0
1999-08-13,64.63,65.19,61.88,61.88,1795400,14.0141735117011,14.1356022161194,13.4178718382186,13.4178718382186,8279953.28465967,0.0,1.0
1999-08-16,65.25,65.81,64.19,64.75,619100,14.1486124344499,14.2700411388682,13.9187652439439,14.0401939483622,2855140.40243556,0.0,1.0
1999-08-17,65.88,66.75,65.19,66.75,723700,14.2852197269205,14.4738678927131,14.1356022161194,14.4738678927131,3337530.46235278,0.0,1.0
1999-08-18,65.75,66.44,65.5,66.13,767700,14.2570309205377,14.4066484313387,14.2028216774938,14.3394289699643,3540447.88717456,0.0,1.0
1999-08-19,64.31,65.63,63.25,65.63,493500,13.944785680605,14.2310104838766,13.714938490099,14.2310104838766,2275903.38976246,0.0,1.0
1999-08-20,64.94,65.19,64.75,65.0,584900,14.0813929730755,14.1356022161194,14.0401939483622,14.0944031914061,2697418.22223317,0.0,1.0
1999-08-23,64.94,65.25,64.38,65.0,399600,14.0813929730755,14.1486124344499,13.9599642686573,14.0944031914061,1842859.15815417,0.0,1.0
1999-08-24,65.38,65.5,64.06,65.13,962200,14.1768012408327,14.2028216774938,13.8905764375611,14.1225919977889,4437435.14007995,0.0,1.0
1999-08-25,67.88,68.88,65.88,65.88,1268400,14.7188936712714,14.9357306434469,14.2852197269205,14.2852197269205,5849555.94645334,0.0,1.0
1999-08-26,68.44,69.19,67.44,69.0,1101400,14.8403223756897,15.0029501048213,14.6234854035142,14.961751080108,5079392.08406157,0.0,1.0
1999-08-27,67.56,68.0,66.56,68.0,570400,14.6495058401753,14.7449141079325,14.4326688679998,14.7449141079325,2630547.70723508,0.0,1.0
1999-08-30,67.06,67.81,67.0,67.63,753000,14.5410873540875,14.7037150832191,14.528077135757,14.6646844282276,3472655.02024548,0.0,1.0
1999-08-31,66.5,67.06,65.5,67.0,633400,14.4196586496693,14.5410873540875,14.2028216774938,14.528077135757,2921088.56550262,0.0,1.0
1999-09-01,66.38,66.69,65.75,66.56,650000,14.3936382130082,14.4608576743826,14.2570309205377,14.4326688679998,2997643.7757763,0.0,1.0
1999-09-02,66.5,67.19,65.5,66.44,905900,14.4586893046609,14.6087117951904,14.2412654053426,14.4456438707018,4166515.28576524,0.18,1.0
1999-09-03,69.06,69.38,67.38,68.0,847900,15.0152944869155,15.0848701346973,14.6500223360609,14.7848251536382,3899755.28292345,0.0,1.0
1999-09-07,70.81,71.5,69.28,69.31,1139400,15.3957863107223,15.5458088012519,15.0631277447655,15.069650461745,5240454.26272319,0.0,1.0
1999-09-08,71.5,71.5,70.44,70.69,807200,15.5458088012519,15.5458088012519,15.3153394679746,15.3696954428041,3712563.34989481,0.0,1.0
1999-09-09,71.38,71.81,70.69,71.5,1404400,15.5197179333337,15.6132102100405,15.3696954428041,15.5458088012519,6459271.51708657,0.0,1.0
1999-09-10,71.06,71.88,70.5,71.63,767200,15.4501422855519,15.6284298829928,15.3283849019337,15.5740739081633,3528590.93414184,0.0,1.0
1999-09-13,69.94,70.25,69.06,70.0,461300,15.2066275183155,15.2740289271041,15.0152944869155,15.2196729522746,2121661.88467106,0.0,1.0
1999-09-14,69.31,70.0,69.13,69.88,401900,15.069650461745,15.2196729522746,15.0305141598677,15.1935820843564,1848462.84727791,0.0,1.0
1999-09-15,68.19,69.63,68.19,69.38,523700,14.8261356945086,15.1392261095268,14.8261356945086,15.0848701346973,2408658.85324568,0.0,1.0
1999-09-16,67.06,68.38,66.38,68.38,459700,14.5804466882791,14.8674462353791,14.4325984367427,14.8674462353791,2114302.98804093,0.0,1.0
1999-09-17,67.81,68.63,67.25,67.31,630100,14.7435146127677,14.9218022102086,14.6217572291495,14.6348026631086,2898025.47914857,0.0,1.0
1999-09-20,68.0,68.25,66.75,67.81,464400,14.7848251536382,14.8391811284677,14.5130452794904,14.7435146127677,2135919.74689191,0.0,1.0
1999-09-21,66.13,67.0,65.38,66.25,928800,14.3782424619131,14.56740125432,14.2151745374245,14.4043333298313,4271839.49378383,0.0,1.0
1999-09-22,64.94,68.25,62.63,67.13,1362800,14.1195080217244,14.8391811284677,13.6172588142994,14.5956663612313,6267940.2047035,0.0,1.0
1999-09-23,65.5,66.75,65.13,66.25,958200,14.2412654053426,14.5130452794904,14.1608185625949,14.4043333298313,4407059.21936227,0.0,1.0
1999-09-24,63.88,65.44,63.0,64.25,1022500,13.8890386884471,14.2282199713836,13.6977056570471,13.9694855311949,4702794.87768516,0.0,1.0
1999-09-27,65.81,66.63,63.75,64.5,664900,14.3086668141313,14.4869544115722,13.8607735815358,14.0238415060244,3058081.48085364,0.0,1.0
1999-09-28,65.25,66.0,64.5,65.81,789400,14.1869094305131,14.3499773550018,14.0238415060244,14.3086668141313,3630695.62488474,0.0,1.0
1999-09-29,66.0,66.5,65.38,65.5,592100,14.3499773550018,14.4586893046609,14.2151745374245,14.2412654053426,2723251.68418324,0.0,1.0
1999-09-30,68.56,68.88,67.0,67.0,1786400,14.9065825372564,14.9761581850382,14.56740125432,14.56740125432,8216208.08752735,0.0,1.0
1999-10-01,68.5,69.19,67.13,68.56,414200,14.8935371032973,15.0435595938268,14.5956663612313,14.9065825372564,1905034.36512194,0.0,1.0
1999-10-04,68.94,69.81,68.44,68.44,433200,14.9892036189973,15.1783624114041,14.8804916693382,14.8804916693382,1992421.2626046,0.0,1.0
1999-10-05,68.13,69.38,67.25,69.38,436300,14.8130902605495,15.0848701346973,14.6217572291495,15.0848701346973,2006679.12482546,0.0,1.0
1999-10-06,69.31,69.5,68.38,68.38,730200,15.069650461745,15.1109610026155,14.8674462353791,14.8674462353791,3358416.44957036,0.0,1.0
1999-10-07,68.56,69.31,67.88,69.31,392500,14.9065825372564,15.069650461745,14.75873428572,15.069650461745,1805229.32957595,0.0,1.0
1999-10-08,70.44,70.5,68.25,68.69,462400,15.3153394679746,15.3283849019337,14.8391811284677,14.9348476441677,2126721.12610426,0.0,1.0
1999-10-11,70.69,72.25,70.13,71.13,694000,15.3696954428041,15.7088767257406,15.2479380591859,15.4653619585042,3191921.41331393,0.0,1.0
1999-10-12,71.06,71.69,70.31,71.0,605900,15.4501422855519,15.5871193421224,15.2870743610632,15.4370968515928,2786722.16761802,0.0,1.0
1999-10-13,67.75,70.94,67.44,70.94,715500,14.7304691788086,15.4240514176337,14.66306777002,15.4240514176337,3290806.58678115,0.0,1.0
1999-10-14,66.25,68.25,64.5,67.81,1404400,14.4043333298313,14.8391811284677,14.0238415060244,14.7435146127677,6459271.51708657,0.0,1.0
1999-10-15,65.63,66.69,64.06,65.75,1156100,14.269530512254,14.4999998455313,13.9281749903244,14.2956213801722,5317262.74630004,0.0,1.0
1999-10-18,66.0,66.19,65.19,65.5,818100,14.3499773550018,14.3912878958722,14.173863996554,14.2412654053426,3762695.83318748,0.0,1.0
1999-10-19,66.69,67.13,65.69,66.0,642400,14.4999998455313,14.5956663612313,14.2825759462131,14.3499773550018,2954596.9969926,0.0,1.0
1999-10-20,66.94,67.13,66.06,66.63,583600,14.5543558203609,14.5956663612313,14.3630227889608,14.4869544115722,2684157.54583574,0.0,1.0
1999-10-21,67.0,67.44,65.44,67.0,405000,14.56740125432,14.66306777002,14.2282199713836,14.56740125432,1862720.70949875,0.0,1.0
1999-10-22,69.88,70.13,67.75,67.94,730600,15.1935820843564,15.2479380591859,14.7304691788086,14.7717797196791,3360256.17372789,0.0,1.0
1999-10-25,68.75,69.75,68.06,69.75,394700,14.9478930781268,15.165316977445,14.7978705875973,15.165316977445,1815347.81244237,0.0,1.0
1999-10-26,69.88,70.5,68.5,68.69,776600,15.1935820843564,15.3283849019337,14.8935371032973,14.9348476441677,3571824.45184379,0.0,1.0
1999-10-27,70.06,70.88,69.13,70.13,687500,15.2327183862337,15.4110059836746,15.0305141598677,15.2479380591859,3162025.89575406,0.0,1.0
1999-10-28,74.06,74.69,72.5,73.0,1089800,16.1024139835065,16.239391040077,15.7632327005701,15.8719446502292,5012328.46718951,0.0,1.0
1999-10-29,78.63,82.25,75.0,75.13,2012700,17.0960412033907,17.8831157189226,16.3067924488656,16.335057555777,9257032.02964977,0.0,1.0
1999-11-01,79.5,80.0,78.94,79.0,1348700,17.2851999957976,17.3939119454567,17.1634426121794,17.1764880461385,6203089.92815055,0.0,1.0
1999-11-02,78.75,79.56,77.88,78.75,845300,17.1221320713089,17.2982454297567,16.9329732789021,17.1221320713089,3887797.07589951,0.0,1.0
1999-11-03,76.81,78.5,76.63,78.5,551700,16.7003297066316,17.0677760964794,16.6611934047543,17.0677760964794,2537439.54427275,0.0,1.0
1999-11-04,79.31,79.81,78.0,78.13,1090700,17.2438894549271,17.3526014045862,16.9590641468202,16.9873292537316,5016467.84654395,0.0,1.0
1999-11-05,80.75,85.5,80.75,85.0,2999900,17.5569798699453,18.5897433917068,17.5569798699453,18.4810314420477,13797471.2504329,0.0,1.0
1999-11-08,82.06,83.75,81.0,81.0,885100,17.8418051780522,18.2092515678999,17.6113358447749,17.6113358447749,4070849.6295737,0.0,1.0
1999-11-09,85.63,87.13,84.38,85.0,1269100,18.6180084986182,18.9441443475955,18.3462286244704,18.4810314420477,5836984.82080216,0.0,1.0
1999-11-10,86.44,88.69,85.56,85.56,1289000,18.7941218570659,19.2833256305319,18.6027888256659,18.6027888256659,5928511.09763927,0.0,1.0
1999-11-11,84.44,86.88,83.0,86.56,706300,18.3592740584295,18.8897883727659,18.0461836434113,18.8202127249841,3248492.93115796,0.0,1.0
1999-11-12,90.38,90.56,84.81,85.25,947300,19.6507720203797,19.6899083222569,18.4397209011772,18.5353874168773,4356926.73606956,0.0,1.0
1999-11-15,86.75,93.5,86.56,89.81,5363000,18.8615232658546,20.3291345862525,18.8202127249841,19.5268403977683,24666101.6420786,0.0,1.0
1999-11-16,92.0,92.5,88.5,89.0,3092400,20.0029987372752,20.1117106869343,19.2420150896614,19.3507270393205,14222907.4618616,0.0,1.0
1999-11-17,95.38,96.44,93.5,94.5,1975000,20.7378915169707,20.968360850248,20.3291345862525,20.5465584855707,9083638.0278026,0.0,1.0
1999-11-18,96.5,96.5,94.19,95.63,1617700,20.9814062842071,20.9814062842071,20.479157076782,20.7922474918003,7440304.42408925,0.0,1.0
1999-11-19,97.38,97.75,95.94,96.63,1093000,21.1727393156071,21.2531861583549,20.8596489005889,21.0096713911185,5027046.26044975,0.0,1.0
1999-11-22,99.38,99.38,97.38,97.5,1090400,21.6075871142435,21.6075871142435,21.1727393156071,21.1988301835253,5015088.05342581,0.0,1.0
1999-11-23,99.63,101.9,98.25,101.9,1550300,21.6619430890731,22.1554953405254,21.361898108014,22.1554953405254,7130310.9035455,0.0,1.0
1999-11-24,99.19,99.44,97.5,99.38,765300,21.5662765733731,21.6206325482026,21.1988301835253,21.6075871142435,3519852.24439358,0.0,1.0
1999-11-26,99.25,99.94,99.0,99.31,518500,21.5793220073322,21.7293444978617,21.5249660325026,21.5923674412913,2384742.43919779,0.0,1.0
1999-11-29,97.88,99.75,97.69,99.75,814900,21.3205875671435,21.7279179589555,21.2792010567455,21.7279179589555,3741098.21076973,0.18,1.0
1999-11-30,93.69,97.63,92.38,97.63,1613200,20.4079061009979,21.2661316324093,20.1225570029906,21.2661316324093,7405988.01523345,0.0,1.0
1999-12-01,96.25,98.0,93.0,93.25,1963300,20.9655348726764,21.3467264158159,20.2576077211314,20.3120636558657,9013250.84943454,0.0,1.0
1999-12-02,97.56,99.25,97.38,98.75,1183300,21.2508839706837,21.6190060894871,21.2116756976751,21.5100942200186,5432373.92662146,0.0,1.0
1999-12-03,104.3,104.3,97.63,97.75,1921900,22.7190159711184,22.7190159711184,21.2661316324093,21.2922704810817,8823188.92045447,0.0,1.0
1999-12-06,105.0,106.5,102.9,105.0,2229100,22.8714925883742,23.1982281967796,22.4140627366067,22.8714925883742,10233503.5239009,0.0,1.0
1999-12-07,105.3,110.0,105.0,108.0,2401000,22.9368397100553,23.9606112830587,22.8714925883742,23.5249638051849,11022673.7072747,0.0,1.0
1999-12-08,107.2,110.6,103.9,105.4,1760700,23.3507048140354,24.0913055264208,22.6318864755436,22.958622083949,8083141.0230731,0.0,1.0
1999-12-09,115.8,116.3,108.3,113.5,2381400,25.2239889688927,25.3329008383612,23.590310926866,24.7229943693378,10932692.6974194,0.0,1.0
1999-12-10,117.0,119.9,116.0,117.1,2413200,25.485377455617,26.117066298534,25.2675537166801,25.5071598295107,11078682.2950417,0.0,1.0
1999-12-13,119.1,120.8,117.3,118.5,1438900,25.9428073073845,26.3131076635772,25.5507245772981,25.8121130640223,6605799.7490202,0.0,1.0
1999-12-14,113.3,119.3,112.7,118.5,1548500,24.6794296215505,25.9863720551718,24.5487353781883,25.8121130640223,7108958.86535394,0.0,1.0
1999-12-15,105.5,111.1,100.6,111.0,3926600,22.9804044578427,24.2002173958893,21.9130681370519,24.1784350219956,18026501.6988691,0.0,1.0
1999-12-16,108.8,111.4,108.5,109.0,2368300,23.6992227963344,24.2655645175704,23.6338756746534,23.7427875441218,10872552.3285875,0.0,1.0
1999-12-17,112.5,113.12,108.94,110.5,2351900,24.5051706304009,24.6402213485418,23.7297181197856,24.0695231525272,10797262.0958515,0.0,1.0
1999-12-20,114.4,115.2,112.6,112.9,1079200,24.9190357343811,25.0932947255306,24.5269530042946,24.5923001259757,4954464.58346139,0.0,1.0
1999-12-21,112.6,116.0,112.3,115.5,1447900,24.5269530042946,25.2675537166801,24.4616058826136,25.1586418472116,6647117.55966806,0.0,1.0
1999-12-22,118.8,119.0,112.8,114.5,1118500,25.8774601857034,25.9210249334908,24.570517752082,24.9408181082747,5134885.68995698,0.0,1.0
1999-12-23,123.1,127.0,120.5,121.0,1186600,26.8141022631321,27.663614844986,26.2477605418961,26.3566724113646,5447523.79052566,0.0,1.0
1999-12-27,120.0,124.3,116.8,122.8,1136100,26.1388486724277,27.0754907498563,25.4418127078296,26.748755141451,5215684.96411276,0.0,1.0
1999-12-28,122.6,126.0,120.3,120.4,767400,26.7051903936636,27.4457911060491,26.2041957941087,26.2259781680024,3523031.98790612,0.0,1.0
1999-12-29,124.1,125.5,122.1,123.1,503200,27.031926002069,27.3368792365806,26.5962785241952,26.8141022631321,2310124.70199942,0.0,1.0
1999-12-30,121.9,124.4,121.6,124.3,407000,26.5527137764078,27.09727312375,26.4873666547267,27.0754907498563,1868483.21485247,0.0,1.0
1999-12-31,128.9,129.1,122.6,122.6,377900,28.0774799489661,28.1210446967534,26.7051903936636,26.7051903936636,1734888.96042445,0.0,1.0
2000-01-03,121.81,129.94,118.81,129.13,1550100,26.5331096399035,28.3040166374604,25.8796384230928,28.1275794089215,7116304.25391355,0.0,1.0
2000-01-04,110.0,119.5,109.1,119.3,2004000,23.9606112830587,26.0299368029592,23.7645699180155,25.9863720551718,9200099.1709198,0.0,1.0
2000-01-05,106.6,110.6,103.3,110.0,3132400,23.2200105706732,24.0913055264208,22.5011922321815,23.9606112830587,14380434.4525894,0.0,1.0
2000-01-06,105.0,108.3,104.4,106.8,2413000,22.8714925883742,23.590310926866,22.7407983450121,23.2635753184606,11077764.1214718,0.0,1.0
2000-01-07,116.9,116.9,105.9,106.0,3688700,25.4635950817233,25.4635950817233,23.0675339534174,23.0893163273111,16934334.2374111,0.0,1.0
2000-01-10,118.0,120.9,116.1,120.8,1814800,25.7032011945539,26.3348900374709,25.2893360905738,26.3131076635772,8331506.97374513,0.0,1.0
2000-01-11,107.4,114.6,107.1,114.0,1936100,23.3942695618228,24.9626004821684,23.3289224401417,24.8319062388063,8888379.24392106,0.0,1.0
2000-01-12,103.8,108.6,103.0,108.5,1965700,22.6101041016499,23.655658048547,22.4358451105004,23.6338756746534,9024268.93227399,0.0,1.0
2000-01-13,116.8,117.5,103.5,105.0,2728700,25.4418127078296,25.5942893250854,22.5447569799689,22.8714925883742,12527101.1016412,0.0,1.0
2000-01-14,112.0,118.3,111.4,118.0,1876700,24.3962587609325,25.7685483162349,24.2655645175704,25.7032011945539,8615681.6936453,0.0,1.0
2000-01-18,125.5,129.1,112.0,112.2,3628900,27.3368792365806,28.1210446967534,24.3962587609325,24.4398235087199,16659800.3399954,0.0,1.0
2000-01-19,133.7,140.0,124.6,125.7,4615900,29.1230338958632,30.4953234511656,27.1408378715374,27.380443984368,21190986.9077089,0.0,1.0
2000-01-20,155.8,157.9,138.5,139.0,6293900,33.9369385263686,34.3943683781361,30.1685878427603,30.2774997122287,28894463.1596069,0.0,1.0
2000-01-21,162.0,163.3,150.0,156.9,4520400,35.2874457077774,35.5706165683953,32.6735608405346,34.1765446391992,20752559.0280568,0.0,1.0
2000-01-24,155.0,175.5,154.0,162.0,4393400,33.7626795352191,38.2280661834255,33.5448557962822,35.2874457077774,20169518.8111372,0.0,1.0
2000-01-25,151.3,155.0,147.4,152.8,4038500,32.9567317011526,33.7626795352191,32.1072191192987,33.2834673095579,18540219.8112573,0.0,1.0
2000-01-26,156.0,159.8,152.5,153.0,6649300,33.980503274156,34.8082334821162,33.2181201878768,33.3270320573453,30526057.5934117,0.0,1.0
2000-01-27,162.0,176.5,158.4,158.8,4904700,35.2874457077774,38.4458899223624,34.5032802476045,34.5904097431793,22516829.5427197,0.0,1.0
2000-01-28,147.0,166.5,145.5,161.5,3983900,32.0200896237239,36.2676525329934,31.6933540153186,35.1785338383089,18289558.4266604,0.0,1.0
2000-01-31,154.3,158.5,144.8,147.1,3001200,33.6102029179633,34.5250626214982,31.5408773980627,32.0418719976176,13778112.5907008,0.0,1.0
2000-02-01,147.3,151.8,145.1,150.0,3103600,32.085436745405,33.065643570621,31.6062245197438,32.6735608405346,14248217.4585163,0.0,1.0
2000-02-02,148.3,149.9,146.3,147.4,2398300,32.3032604843419,32.6517784666409,31.8676130064681,32.1072191192987,11010278.3640803,0.0,1.0
2000-02-03,154.3,154.3,145.3,150.0,3099900,33.6102029179633,33.6102029179633,31.6497892675312,32.6735608405346,14231231.2474722,0.0,1.0
2000-02-04,164.9,167.0,162.6,164.9,3289000,35.9191345506944,36.3765644024619,35.4181399511395,35.9191345506944,15099364.3578619,0.0,1.0
2000-02-07,165.6,165.6,158.0,164.6,1990200,36.0716111679502,36.0716111679502,34.4161507520298,35.8537874290133,9136745.19459311,0.0,1.0
2000-02-08,169.8,170.3,160.3,168.0,2331300,36.9864708714852,37.0953827409536,34.9171453515846,36.5943881413987,10702690.2181464,0.0,1.0
2000-02-09,165.0,169.7,163.2,169.6,1627500,35.9409169245881,36.9646884975915,35.5488341945016,36.9429061236978,7471637.42548501,0.0,1.0
2000-02-10,171.5,179.8,160.4,164.0,2836600,37.3567712276779,39.1647082608541,34.9389277254783,35.7230931856512,13022455.7426303,0.0,1.0
2000-02-11,165.8,172.9,163.8,171.9,1577900,36.1151759157376,37.6617244621895,35.6795284378638,37.4439007232526,7243930.3801369,0.0,1.0
2000-02-14,180.0,180.5,162.6,166.0,4017700,39.2082730086415,39.31718487811,35.4181399511395,36.158740663525,18444729.7599823,0.0,1.0
2000-02-15,175.8,180.9,174.5,178.9,3359100,38.2934133051065,39.4043143736847,38.0102424444886,38.9686668958109,15421184.1941301,0.0,1.0
2000-02-16,178.0,179.3,173.3,175.8,2132000,38.7726255307677,39.0557963913857,37.7488539577643,38.2934133051065,9787730.25568913,0.0,1.0
2000-02-17,191.1,192.5,178.6,179.3,3464600,41.6261165108411,41.9310697453527,38.9033197741299,39.0557963913857,15905520.7522798,0.0,1.0
2000-02-18,193.3,194.9,190.0,191.1,2670900,42.1053287365023,42.4538467188013,41.3865103980105,41.6261165108411,12261748.939925,0.0,1.0
2000-02-22,190.0,198.1,184.4,196.0,2563800,41.3865103980105,43.1508826833994,40.1666974599639,42.6934528316319,11770066.9932157,0.0,1.0
2000-02-23,188.3,191.3,186.4,191.0,2638300,41.0162100418178,41.6696812586285,40.6023449378377,41.6043341369474,12112086.6480228,0.0,1.0
2000-02-24,192.3,194.3,186.8,189.6,1981100,41.8875049975654,42.3231524754392,40.6894744334124,41.2993809024357,9094968.29716028,0.0,1.0
2000-02-25,187.8,193.5,184.5,193.3,1493600,40.9072981723493,42.1488934842896,40.1884798338575,42.1053287365023,6856920.22040211,0.0,1.0
2000-02-28,179.8,187.6,168.5,187.1,3563700,39.1647082608541,40.8637334245619,36.7033000108672,40.7548215550935,16360475.7561911,0.0,1.0
2000-02-29,188.0,188.5,180.9,181.5,2721900,40.9508629201367,41.0597747896051,39.4043143736847,39.5350086170469,12495883.2002628,0.0,1.0
2000-03-01,203.0,203.0,189.9,190.0,3131200,44.2182190041902,44.2182190041902,41.3647280241168,41.3865103980105,14374925.4111697,0.0,1.0
2000-03-02,205.9,207.3,192.0,200.0,2848800,44.8891161201158,45.194335948033,41.8587192572231,43.6028325596074,13067040.9822827,0.18,1.0
2000-03-03,205.3,207.9,200.1,206.9,2877200,44.758307622437,45.3251444457119,43.6246339758872,45.1071302829138,13197307.7486042,0.0,1.0
2000-03-06,209.6,212.4,201.9,207.3,2406600,45.6957685224685,46.306208178303,44.0170594689236,45.194335948033,11038732.3883606,0.0,1.0
2000-03-07,197.0,216.9,194.5,214.0,3315300,42.9487900712133,47.2872719108942,42.4037546642182,46.6550308387799,15206810.2248532,0.0,1.0
2000-03-08,188.9,204.1,182.3,200.9,3903500,41.1828753525492,44.4966906270793,39.7439818780821,43.7990453061256,17904800.0822594,0.0,1.0
2000-03-09,191.3,198.9,184.4,191.6,2722300,41.7061093432645,43.3630169805295,40.201811619958,41.7715135921039,12486803.4491955,0.0,1.0
2000-03-10,191.5,201.0,187.0,195.8,2032800,41.7497121758241,43.8208467224054,40.7686484432329,42.6871730758556,9324164.87952269,0.0,1.0
2000-03-13,184.6,187.6,181.0,183.0,2377200,40.2454144525176,40.8994569409117,39.4605634664447,39.8965917920408,10903878.7640699,0.0,1.0
2000-03-14,178.5,187.9,177.0,186.0,2567000,38.9155280594496,40.9648611897511,38.5885068152525,40.5506342804349,11774464.4065992,0.0,1.0
2000-03-15,170.3,176.3,168.0,176.3,3797800,37.1278119245057,38.4358969012939,36.6263793500702,38.4358969012939,17419969.1949288,0.0,1.0
2000-03-16,174.4,181.0,167.0,181.0,4930500,38.0216699919776,39.4605634664447,36.4083651872722,39.4605634664447,22615503.2164929,0.0,1.0
2000-03-17,189.38,195.5,178.06,179.75,4857000,41.2875221506922,42.6217688270162,38.8196018278185,39.1880457629471,22278369.1557663,0.0,1.0
2000-03-20,197.0,199.9,189.6,192.0,2691000,42.9487900712133,43.5810311433276,41.3354852665078,41.8587192572231,12343234.7947637,0.0,1.0
2000-03-21,192.0,195.9,187.9,195.3,2641100,41.8587192572231,42.7089744921354,40.9648611897511,42.5781659944566,12114350.5821071,0.0,1.0
2000-03-22,204.0,204.5,196.0,198.8,3550900,44.4748892107995,44.5838962921985,42.7307759084152,43.3412155642497,16287473.9623658,0.0,1.0
2000-03-23,219.9,226.0,203.0,204.5,4241300,47.9413143992883,49.2712007923563,44.2568750480015,44.5838962921985,19454240.7042108,0.0,1.0
2000-03-24,214.37,226.44,211.5,220.0,2298700,46.7356960790152,49.3671270239875,46.1099954317848,47.9631158155681,10543810.413498,0.0,1.0
2000-03-27,209.0,214.4,207.8,214.3,1951300,45.5649600247897,46.7422365038991,45.3033430294321,46.7204350876193,8950335.95504361,0.0,1.0
2000-03-28,204.8,208.8,204.3,208.8,2275500,44.649300541038,45.5213571922301,44.5402934596389,45.5213571922301,10437395.3086156,0.0,1.0
2000-03-29,197.5,205.9,192.0,204.8,2840000,43.0577971526123,44.8891161201158,41.8587192572231,44.649300541038,13026676.6321549,0.0,1.0
2000-03-30,188.0,198.1,180.1,193.5,3327000,40.9866626060309,43.1886056502911,39.2643507199264,42.1857405014201,15260476.4630913,0.0,1.0
2000-03-31,194.0,197.2,180.1,188.0,3173900,42.2947475828192,42.9923929037729,39.2643507199264,40.9866626060309,14558228.5080269,0.0,1.0
2000-04-03,180.9,196.0,179.9,196.0,2740700,39.4387620501649,42.7307759084152,39.2207478873668,42.7307759084152,12571201.6358264,0.0,1.0
2000-04-04,168.0,185.0,141.0,183.5,6745100,36.6263793500702,40.3326201176368,30.7399969545232,40.0055988734398,30938815.6871648,0.0,1.0
2000-04-05,166.0,174.5,158.0,164.0,4924600,36.1903510244741,38.0434714082574,34.4462377220898,35.754322698878,22588440.7544754,0.0,1.0
2000-04-06,175.6,175.9,166.5,167.3,2770100,38.2832869873353,38.3486912361747,36.2993581058731,36.4737694361116,12706055.260117,0.0,1.0
2000-04-07,196.0,198.0,178.0,178.0,2692400,42.7307759084152,43.1668042340113,38.8065209780506,38.8065209780506,12349656.3959204,0.0,1.0
2000-04-10,189.2,196.3,188.0,195.6,2519800,41.2482796013886,42.7961801572546,40.9866626060309,42.643570243296,11557964.7104591,0.0,1.0
2000-04-11,170.3,180.3,165.0,178.0,3764400,37.1278119245057,39.3079535524861,35.9723368616761,38.8065209780506,17266768.1387619,0.0,1.0
2000-04-12,154.0,170.3,152.0,168.8,4811800,33.5741810708977,37.1278119245057,33.1381527453016,36.8007906803086,22071043.1755644,0.0,1.0
2000-04-13,153.0,168.8,148.3,153.3,4768500,33.3561669080996,36.8007906803086,32.3315003429489,33.4215711569391,21872432.2255038,0.0,1.0
2000-04-14,144.0,157.0,133.0,148.5,5494500,31.3940394429173,34.2282235592918,28.9958836521389,32.3751031755085,25202491.1110476,0.0,1.0
2000-04-17,148.5,152.5,128.5,141.3,5735000,32.3751031755085,33.2471598267006,28.0148199195477,30.8054012033626,26305630.4526085,0.0,1.0
2000-04-18,157.3,161.0,145.1,148.0,4317600,34.2936278081312,35.1002802104839,31.6338550219952,32.2660960941095,19804217.9672507,0.0,1.0
2000-04-19,160.0,163.9,154.0,160.5,3202500,34.8822660476859,35.7325212825982,33.5741810708977,34.9912731290849,14689412.6459423,0.0,1.0
2000-04-20,152.1,160.5,151.5,160.0,2061100,33.1599541615814,34.9912731290849,33.0291456639026,34.8822660476859,9453972.96004734,0.0,1.0
2000-04-24,151.0,154.6,146.4,148.0,2312600,32.9201385825036,33.7049895685765,31.9172734336326,32.2660960941095,10607567.7392681,0.0,1.0
2000-04-25,177.0,180.0,167.5,168.0,4694400,38.5885068152525,39.2425493036466,36.5173722686712,36.6263793500702,21532546.0499958,0.0,1.0
2000-04-26,180.8,185.3,179.0,180.0,2938900,39.4169606338851,40.3980243664762,39.0245351408486,39.2425493036466,13480316.8852958,0.0,1.0
2000-04-27,189.9,195.0,176.4,179.0,3135900,41.4008895153472,42.5127617456172,38.4576983175737,39.0245351408486,14383927.9052023,0.0,1.0
2000-04-28,197.5,201.0,192.7,194.8,2547400,43.0577971526123,43.8208467224054,42.0113291711817,42.4691589130576,11684561.9904054,0.0,1.0
2000-05-01,199.5,200.8,196.0,196.0,1867800,43.4938254782084,43.7772438898458,42.7307759084152,42.7307759084152,8567333.31462637,0.0,1.0
2000-05-02,191.8,199.8,191.0,198.0,2052500,41.8151164246635,43.5592297270478,41.640705094425,43.1668042340113,9414525.98151335,0.0,1.0
2000-05-03,181.0,192.8,174.0,191.9,3360000,39.4605634664447,42.0331305874615,37.9344643268584,41.8369178409433,15411842.7760706,0.0,1.0
2000-05-04,181.6,183.9,177.5,180.0,1764900,39.5913719641235,40.092804538559,38.6975138966516,39.2425493036466,8095345.62960921,0.0,1.0
2000-05-05,189.1,190.8,180.6,182.5,1731700,41.2264781851088,41.5971022618654,39.3733578013255,39.7875847106417,7943061.94503613,0.0,1.0
2000-05-08,183.4,186.8,183.0,186.5,1412600,39.98379745716,40.7250456106733,39.8965917920408,40.6596413618339,6479395.56710633,0.0,1.0
2000-05-09,178.3,186.0,176.3,185.4,1616100,38.87192522689,40.5506342804349,38.4358969012939,40.419825782756,7412821.1638118,0.0,1.0
2000-05-10,172.8,175.5,164.2,175.0,2944700,37.6728473315008,38.2614855710555,35.7979255314377,38.1524784896565,13506920.6615164,0.0,1.0
2000-05-11,181.5,185.3,169.1,173.5,2516200,39.5695705478437,40.3980243664762,36.866194929148,37.8254572454594,11541452.0217705,0.0,1.0
2000-05-12,187.7,194.9,182.5,182.5,2587100,40.9212583571915,42.4909603293374,39.7875847106417,39.7875847106417,11866660.2517774,0.0,1.0
2000-05-15,179.3,186.8,179.3,186.0,1671700,39.089939389688,40.7250456106733,39.089939389688,40.5506342804349,7667850.46689202,0.0,1.0
2000-05-16,193.8,195.3,180.5,180.5,3705000,42.2511447502595,42.5781659944566,39.3515563850457,39.3515563850457,16994308.7753993,0.0,1.0
2000-05-17,195.5,199.9,188.3,190.0,2526100,42.6217688270162,43.5810311433276,41.0520668548703,41.422690931627,11586861.9156643,0.0,1.0
2000-05-18,196.3,199.5,191.3,197.5,1937300,42.7961801572546,43.4938254782084,41.7061093432645,43.0577971526123,8886119.94347666,0.0,1.0
2000-05-19,182.4,191.1,180.0,188.8,1941200,39.7657832943619,41.6625065107049,39.2425493036466,41.1610739362694,8904008.68955602,0.0,1.0
2000-05-22,177.0,183.5,169.8,182.6,2713400,38.5885068152525,40.0055988734398,37.0188048431067,39.8093861269215,12445980.4132708,0.0,1.0
2000-05-23,164.0,176.0,164.0,174.0,2298600,35.754322698878,38.3704926524545,35.754322698878,37.9344643268584,10543351.7277012,0.0,1.0
2000-05-24,170.0,171.9,157.3,164.5,3255400,37.0624076756663,37.4766345849825,34.2936278081312,35.8633297802771,14932057.432506,0.0,1.0
2000-05-25,173.0,177.4,171.0,174.0,2300200,37.7164501640604,38.6757124803717,37.2804218384643,37.9344643268584,10550690.7004516,0.0,1.0
2000-05-26,168.0,176.3,165.9,173.0,1236700,36.6263793500702,38.4358969012939,36.1685496081943,37.7164501640604,5672567.25034717,0.0,1.0
2000-05-30,185.0,187.2,175.6,177.0,2044800,40.3326201176368,40.8122512757925,38.2832869873353,38.5885068152525,9379207.17515153,0.0,1.0
2000-05-31,189.8,192.0,182.6,183.3,3042400,41.3790880990674,41.8587192572231,39.8093861269215,39.9619960408802,13955056.6850944,0.0,1.0
2000-06-01,194.5,196.5,191.3,193.5,2056900,42.4429972135218,42.8794290614758,41.7447062567955,42.2247812895448,9425984.88008155,0.18,1.0
2000-06-02,208.9,210.4,199.9,199.9,3675400,45.5853065187903,45.9126304047557,43.6213632029975,43.6213632029975,16842950.4731643,0.0,1.0
2000-06-05,211.0,215.4,205.1,205.5,2557000,46.0435599591419,47.0037100246406,44.7560860076778,44.8433723772686,11717751.6351639,0.0,1.0
2000-06-06,217.3,221.9,210.8,212.3,3107300,47.4183202801969,48.422113530491,45.9999167743465,46.327240660312,14239565.7629819,0.0,1.0
2000-06-07,211.3,218.3,208.0,215.5,2915900,46.109024736335,47.6365362041739,45.388912187211,47.0255316170383,13362452.8717146,0.0,1.0
2000-06-08,213.0,217.9,208.8,212.8,1937300,46.4799918070959,47.5492498345831,45.5634849263926,46.4363486223005,8877903.88846418,0.0,1.0
2000-06-09,212.0,217.0,210.5,214.5,1222800,46.2617758831189,47.3528555030038,45.9344519971534,46.8073156930613,5603624.05141899,0.0,1.0
2000-06-12,233.0,234.9,223.0,229.9,4583600,50.8443102866354,51.2589205421917,48.6621510468656,50.1678409223068,21004883.2205463,0.0,1.0
2000-06-13,249.0,249.0,225.0,229.6,4361700,54.335765070267,54.335765070267,49.0985828948196,50.1023761451137,19988000.5111827,0.0,1.0
2000-06-14,237.0,245.6,232.5,241.8,3245000,51.7171739825433,53.5938309287453,50.7352023246469,52.7646104176328,14870592.1220597,0.0,1.0
2000-06-15,249.8,249.9,235.6,237.9,3103700,54.5103378094486,54.5321594018463,51.4116716889755,51.9135683141226,14223068.3418295,0.0,1.0
2000-06-16,246.0,248.3,241.6,246.1,2236300,53.6811172983361,54.1830139234831,52.7209672328374,53.7029388907338,10248106.3675076,0.0,1.0
2000-06-19,253.3,257.2,243.0,245.1,2280200,55.274093543368,56.1251356468782,53.0264695264052,53.4847229667568,10449283.2532267,0.0,1.0
2000-06-20,243.3,250.0,240.0,248.5,3014200,53.0919343035983,54.553980994244,52.3718217544742,54.2266571082785,13812924.1215138,0.0,1.0
2000-06-21,244.3,248.5,241.3,241.9,2126700,53.3101502275752,54.2266571082785,52.6555024556443,52.7864320100305,9745851.54575791,0.0,1.0
2000-06-22,240.0,246.4,240.0,242.4,1797000,52.3718217544742,53.7684036679269,52.3718217544742,52.895539972019,8234962.72522075,0.0,1.0
2000-06-23,240.0,248.5,239.3,241.9,1859500,52.3718217544742,54.2266571082785,52.2190706076903,52.7864320100305,8521376.2868937,0.0,1.0
2000-06-26,260.2,263.9,243.5,245.0,2632900,56.7797834188091,57.5871823375239,53.1355774883936,53.4629013743591,12065572.2644595,0.0,1.0
2000-06-27,253.3,259.6,249.8,256.0,2262200,55.274093543368,56.648853864423,54.5103378094486,55.8632765381058,10366796.1474649,0.0,1.0
2000-06-28,264.7,269.4,251.0,253.0,2677500,57.7617550767055,58.7873699193973,54.772196918221,55.2086287661749,12269956.9820693,0.0,1.0
2000-06-29,264.0,271.0,258.8,264.6,2842500,57.6090039299216,59.1365153977605,56.4742811252414,57.7399334843078,13026088.7848859,0.0,1.0
2000-06-30,264.0,269.9,257.0,266.5,2182700,57.6090039299216,58.8964778813858,56.0814924620828,58.1545437398641,10002478.0970169,0.0,1.0
2000-07-03,273.5,275.0,265.5,268.5,841800,59.6820552077029,60.0093790936684,57.9363278158871,58.590975587818,3857646.97946067,0.0,1.0
2000-07-05,257.6,277.9,252.4,273.5,2860500,56.212422016469,60.6422052732016,55.0776992117887,59.6820552077029,13108575.8906477,0.0,1.0
2000-07-06,248.0,256.8,238.0,255.8,3953800,54.11754914629,56.0378492772874,51.9353899065203,55.8196333533105,18118751.0422803,0.0,1.0
2000-07-07,256.7,259.9,247.2,249.5,2642900,56.0160276848897,56.714318641616,53.9429764071085,54.4448730322555,12111398.4343272,0.0,1.0
2000-07-10,248.3,262.4,241.8,256.9,3754100,54.1830139234831,57.2598584515585,52.7646104176328,56.0596708696851,17203602.4300229,0.0,1.0
2000-07-11,250.5,253.5,243.0,244.0,2485600,54.6630889562325,55.3177367281634,53.0264695264052,53.2446854503821,11390552.7823087,0.0,1.0
2000-07-12,254.0,256.9,250.0,252.0,2028500,55.4268446901519,56.0596708696851,54.553980994244,54.9904128421979,9295838.55765736,0.0,1.0
2000-07-13,259.0,267.0,255.9,256.5,1753900,56.5179243100368,58.2636517018526,55.8414549457081,55.9723845000943,8037451.93309107,0.0,1.0
2000-07-14,267.0,268.6,261.3,261.8,1731500,58.2636517018526,58.6127971802157,57.0198209351838,57.1289288971723,7934801.31258748,0.0,1.0
2000-07-17,275.3,282.9,275.0,278.0,3859700,60.0748438708615,61.7332848930865,60.0093790936684,60.6640268655993,17687526.7838255,0.0,1.0
2000-07-18,274.2,283.0,274.1,278.8,2184000,59.8348063544868,61.7551064854842,59.8129847620891,60.8385996047809,10008435.4990997,0.0,1.0
2000-07-19,269.3,278.0,265.1,275.6,1647600,58.7655483269996,60.6640268655993,57.8490414462963,60.1403086480546,7550319.74739772,0.0,1.0
2000-07-20,275.6,277.5,272.0,272.3,1822800,60.1403086480546,60.5549189036108,59.3547313217375,59.4201960989306,8353194.24347933,0.0,1.0
2000-07-21,283.3,286.0,275.1,280.0,1922000,61.8205712626773,62.4097542574151,60.0312006860661,61.1004587135533,8807789.84856665,0.0,1.0
2000-07-24,250.0,273.5,244.9,269.0,6888700,54.553980994244,59.6820552077029,53.4410797819614,58.7000835498065,31568273.6367435,0.0,1.0
2000-07-25,259.0,260.8,253.0,254.0,3549900,56.5179243100368,56.9107129731953,55.2086287661749,55.4268446901519,16267832.041325,0.0,1.0
2000-07-26,258.1,270.5,256.0,259.0,3307300,56.3215299784575,59.027407435772,55.8632765381058,56.5179243100368,15156089.1603353,0.0,1.0
2000-07-27,248.8,275.0,246.8,268.0,3907600,54.2921218854716,60.0093790936684,53.8556900375177,58.4818676258296,17907034.1374917,0.0,1.0
2000-07-28,232.8,253.0,226.5,250.3,6264300,50.80066710184,55.2086287661749,49.425906780785,54.6194457714371,28706887.5902061,0.0,1.0
2000-07-31,235.0,235.8,223.1,233.0,3829900,51.2807421345893,51.4553148737709,48.6839726392633,50.8443102866354,17550964.7976199,0.0,1.0
2000-08-01,233.7,239.5,231.4,236.0,2473800,50.9970614334193,52.2627137924857,50.4951648082722,51.4989580585663,11336477.9018648,0.0,1.0
2000-08-02,239.8,244.0,228.0,234.0,2772400,52.3281785696788,53.2446854503821,49.7532306667505,51.0625262106124,12704847.3341135,0.0,1.0
2000-08-03,248.3,248.5,230.5,239.0,3861400,54.1830139234831,54.2266571082785,50.298770476693,52.1536058304972,17695317.2327031,0.0,1.0
2000-08-04,267.0,267.0,255.0,255.0,3104200,58.2636517018526,58.2636517018526,55.6450606141289,55.6450606141289,14225359.6503229,0.0,1.0
2000-08-07,274.5,284.3,262.3,264.6,3692700,59.9002711316799,62.0387871866543,57.2380368591608,57.7399334843078,16922229.7470354,0.0,1.0
2000-08-08,286.5,286.6,270.4,274.0,3272300,62.5188622194036,62.5406838118013,59.0055858433743,59.7911631696914,14995697.5657985,0.0,1.0
2000-08-09,275.9,289.9,272.1,286.3,3500900,60.2057734252477,63.2607963609253,59.3765529141352,62.4752190346082,16043283.8089734,0.0,1.0
2000-08-10,272.6,279.8,270.3,274.0,1872200,59.4856608761236,61.0568155287579,58.9837642509766,59.7911631696914,8579575.52262565,0.0,1.0
2000-08-11,275.0,279.8,268.9,272.6,1770600,60.0093790936684,61.0568155287579,58.6782619574088,59.4856608761236,8113981.63677008,0.0,1.0
2000-08-14,281.1,285.6,274.1,275.1,2015800,61.3404962299279,62.3224678878243,59.8129847620891,60.0312006860661,9237639.32192542,0.0,1.0
2000-08-15,278.0,284.6,275.1,281.0,1901200,60.6640268655993,62.1042519638474,60.0312006860661,61.3186746375302,8712471.41524189,0.0,1.0
2000-08-16,290.0,295.0,276.5,279.0,1462100,63.282617953323,64.3736975732079,60.3367029796338,60.8822427895763,6700244.29635239,0.0,1.0
2000-08-17,291.0,293.5,280.0,284.1,3098500,63.5008338773,64.0463736872424,61.1004587135533,61.9951440018589,14199238.7334983,0.0,1.0
2000-08-18,299.9,300.0,290.8,293.0,2660700,65.4429556006951,65.4647771930928,63.4571906925046,63.937265725254,12192969.0166916,0.0,1.0
2000-08-21,299.8,303.0,295.6,299.0,2080900,65.4211340082974,66.1194249650237,64.5046271275941,65.2465612691158,9535967.68776396,0.0,1.0
2000-08-22,300.5,304.5,296.0,299.0,1880400,65.5738851550813,66.4467488509892,64.5919134971849,65.2465612691158,8617152.98191713,0.0,1.0
2000-08-23,296.3,300.9,292.0,298.0,1576400,64.657378274378,65.6611715246721,63.719049801277,65.0283453451388,7224037.41793988,0.0,1.0
2000-08-24,300.2,301.8,293.8,298.3,1592700,65.5084203778882,65.8575658562513,64.1118384644355,65.0938101223319,7298734.07482419,0.0,1.0
2000-08-25,301.5,303.1,298.4,300.2,1151300,65.7921010790582,66.1412465574214,65.1156317147296,65.5084203778882,5275966.93686514,0.0,1.0
2000-08-28,311.5,316.5,303.6,304.0,2058600,67.974260318828,69.0653399387129,66.2503545194099,66.3376408890007,9433775.32895905,0.0,1.0
2000-08-29,309.6,314.4,306.0,311.8,1754700,67.5596500632718,68.6070864983612,66.7740727369546,68.0397250960211,8041118.02668048,0.0,1.0
2000-08-30,330.0,340.0,317.4,317.5,4295800,72.0112549124021,74.1934141521718,69.2617342702922,69.2835558626899,19686006.0517547,0.0,1.0
2000-08-31,328.0,330.0,324.5,327.0,2595300,71.614101930764,72.0507732840003,70.8499270626003,71.3957662541458,11886742.6533253,0.18,1.0
2000-09-01,340.0,340.0,326.0,328.9,2331900,74.2341300501822,74.2341300501822,71.1774305775276,71.8106040397203,10680343.3873885,0.0,1.0
2000-09-05,328.0,339.0,324.6,339.0,3455100,71.614101930764,74.015794373564,70.8717606302621,74.015794373564,15824715.6558025,0.0,1.0
2000-09-06,312.1,326.0,312.0,325.8,2953200,68.1425646725349,71.1774305775276,68.120731104873,71.133763442204,13525961.7014605,0.0,1.0
2000-09-07,319.25,322.19,313.0,313.0,3281800,69.7036647603549,70.3455716496123,68.3390667814912,68.3390667814912,15030983.7165966,0.0,1.0
2000-09-08,304.9,314.9,300.6,312.5,2864400,66.5705478008839,68.7539045670658,65.6317043914258,68.2298989431821,13119248.5092995,0.0,1.0
2000-09-11,296.0,314.8,291.8,305.0,4025500,64.6273602789821,68.7320709994039,63.7103504371857,66.5923813685458,18437206.7009444,0.0,1.0
2000-09-12,288.0,303.0,279.5,299.0,4944800,62.8806748660366,66.1557100153094,61.0248216147821,65.2823673088367,22647695.8625836,0.0,1.0
2000-09-13,286.0,294.0,280.0,285.0,5843500,62.4440035128003,64.1906889257457,61.1339894530912,62.2256678361821,26763834.8918069,0.0,1.0
2000-09-14,303.0,305.0,292.8,292.8,3950500,66.1557100153094,66.5923813685458,63.9286861138039,63.9286861138039,18093698.937295,0.0,1.0
2000-09-15,297.3,309.5,290.5,301.5,3694200,64.9111966585858,67.5748919133276,63.4265140575821,65.8282065003821,16919818.406317,0.0,1.0
2000-09-18,290.5,304.5,285.6,300.0,3762200,63.4265140575821,66.4832135302367,62.356669242153,65.5007029854548,17231265.4453591,0.0,1.0
2000-09-19,308.0,308.4,291.5,294.0,3183100,67.2473883984003,67.3347226690476,63.6448497342003,64.1906889257457,14578927.4996339,0.0,1.0
2000-09-20,315.5,316.5,299.0,306.8,3928900,68.8849059730367,69.1032416496549,65.2823673088367,66.9853855864585,17994768.701364,0.0,1.0
2000-09-21,292.0,319.0,289.0,313.0,3702000,63.7540175725094,69.6490808412003,63.0990105426548,68.3390667814912,16955543.2137365,0.0,1.0
2000-09-22,319.9,319.9,298.0,301.0,5053500,69.8455829501567,69.8455829501567,65.0640316322185,65.719038662073,23145553.1146995,0.0,1.0
2000-09-25,322.0,338.0,318.0,319.0,4487500,70.3040878710549,73.7974586969458,69.4307451645821,69.6490808412003,20553214.525025,0.0,1.0
2000-09-26,325.0,334.8,318.0,327.0,4321600,70.9590949009094,73.0987845317676,69.4307451645821,71.3957662541458,19793375.3518324,0.0,1.0
2000-09-27,310.0,328.0,301.0,322.9,6333500,67.6840597516367,71.614101930764,65.719038662073,70.5005899800112,29008085.6143166,0.0,1.0
2000-09-28,301.0,312.8,294.0,304.4,4446000,65.719038662073,68.2953996461676,64.1906889257457,66.4613799625748,20363140.229139,0.0,1.0
2000-09-29,298.0,314.5,296.0,306.0,3346000,65.0640316322185,68.6665702964185,64.6273602789821,66.8107170451639,15325026.3622805,0.0,1.0
2000-10-02,294.8,307.9,291.0,302.0,3449000,64.3653574670403,67.2255548307385,63.5356818958912,65.9373743386912,15796777.0243591,0.0,1.0
2000-10-03,290.0,302.0,285.4,294.8,5017100,63.317346219273,65.9373743386912,62.3130021068294,64.3653574670403,22978837.3467416,0.0,1.0
2000-10-04,97.38,100.4,90.06,94.5,3284033,63.7845845672359,65.7627057973967,58.9899331087006,61.8981643212548,5013737.02924877,0.0,3.0
2000-10-05,96.94,101.8,95.0,97.0,5893300,63.4963814740999,66.679715639193,62.2256678361821,63.5356818958912,8997308.0156234,0.0,1.0
2000-10-06,90.44,96.56,86.63,96.0,10503800,59.2388357800454,63.2474788027552,56.7432589962995,62.8806748660367,16036163.7680934,0.0,1.0
2000-10-09,93.0,95.0,84.5,90.38,6280000,60.915653776473,62.2256678361821,55.3480940227093,59.1995353582541,9587683.3587489,0.0,1.0
2000-10-10,85.0,92.5,81.98,90.0,8612400,55.6755975376366,60.5881502615457,53.6974763074759,58.9506326869094,13148561.1717976,0.0,1.0
2000-10-11,83.13,89.5,80.25,82.38,12161800,54.4507343918086,58.6231291719821,52.5643141458275,53.9594791194177,18567434.3108969,0.0,1.0
2000-10-12,86.0,95.0,83.0,88.75,16115900,56.3306045674912,62.2256678361821,54.3655834779275,58.1318738995912,24604163.4142136,0.0,1.0
2000-10-13,92.88,94.0,83.63,84.5,8328900,60.8370529328905,61.5706608063276,54.7782379067359,55.3480940227093,12715741.3895993,0.0,1.0
2000-10-16,98.31,102.4,91.56,94.06,10549700,64.3937411050007,67.0727198571058,59.9724436534825,61.6099612281188,16106239.3518779,0.0,1.0
2000-10-17,97.0,102.0,95.13,102.0,9109600,63.5356818958912,66.8107170451639,62.3108187500632,66.8107170451639,13907636.9944043,0.0,1.0
2000-10-18,89.38,100.4,88.0,97.06,12701400,58.5445283283995,65.7627057973967,57.6406186272003,63.5749823176825,19391242.2631868,0.0,1.0
2000-10-19,95.19,97.44,92.5,93.88,8038400,62.3501191718545,63.8238849890272,60.5881502615457,61.492059962745,12272234.6991986,0.0,1.0
2000-10-20,105.9,107.0,96.5,96.5,11369900,69.3652444615967,70.0857521944367,63.2081783809639,63.2081783809639,17358439.652968,0.0,1.0
2000-10-23,101.4,104.8,97.0,102.8,11961600,66.4177128272512,68.6447367287567,63.5356818958912,67.3347226690476,18261788.7363075,0.0,1.0
2000-10-24,93.5,101.5,91.0,101.1,11191500,61.2431572914003,66.4832135302367,59.6056397167639,66.2212107182948,17086076.1639233,0.0,1.0
2000-10-25,76.88,82.5,74.0,81.13,38029900,50.3569404552177,54.0380799630002,48.4705202092366,53.1407203320995,58060292.8924976,0.0,1.0
2000-10-26,70.0,78.25,60.0,77.0,37234600,45.8504920898184,51.2543000861184,39.3004217912729,50.4355412988002,56846107.4505847,0.0,1.0
2000-10-27,76.0,79.75,71.0,77.5,19728000,49.7805342689457,52.2368106309002,46.5054991196729,50.7630448137275,30118760.7167832,0.0,1.0
2000-10-30,71.0,74.75,70.0,74.0,11007000,46.5054991196729,48.9617754816275,45.8504920898184,48.4705202092366,16804399.7977308,0.0,1.0
2000-10-31,76.5,77.75,70.81,71.0,10567300,50.108037783873,50.9267965711911,46.3810477840006,46.5054991196729,16133109.2925011,0.0,1.0
2000-11-01,73.63,77.5,71.63,74.0,12168100,48.2281676081904,50.7630448137275,46.9181535484813,48.4705202092366,18577052.5282791,0.0,1.0
2000-11-02,71.25,76.25,71.13,74.94,14855800,46.6692508771366,49.9442860264093,46.590650033554,49.0862268172999,22680367.2676595,0.0,1.0
2000-11-03,73.13,75.5,70.63,71.5,25205200,47.9006640932631,49.4530307540184,46.2631465186268,46.8330026346002,38480808.3748309,0.0,1.0
2000-11-06,70.5,74.56,69.5,74.0,13630000,46.1779956047457,48.8373241459551,45.5229885748911,48.4705202092366,20808936.9712974,0.0,1.0
2000-11-07,68.63,70.88,67.19,68.5,13302900,44.9531324589177,46.4268982760904,44.0099223359271,44.8679815450366,20309553.0180097,0.0,1.0
2000-11-08,61.5,68.88,61.5,68.69,19014300,40.2829323360547,45.1168842163813,40.2829323360547,44.9924328807089,29029154.0904872,0.0,1.0
2000-11-09,64.0,65.5,59.38,60.0,15829500,41.9204499106911,42.9029604554729,38.8943174327631,39.3004217912729,24166916.1986172,0.0,1.0
2000-11-10,60.13,64.13,60.13,63.0,10785200,39.385572705154,42.0056008245722,39.385572705154,41.2654428808366,16465777.477831,0.0,1.0
2000-11-13,59.0,63.0,56.5,58.94,16525800,38.6454147614184,41.2654428808366,37.007897186782,38.6061143396271,25229958.2245243,0.0,1.0
2000-11-14,66.5,66.88,60.0,60.0,14393400,43.5579674853275,43.8068701566722,39.3004217912729,39.3004217912729,21974420.6458306,0.0,1.0
2000-11-15,67.75,69.75,65.63,66.44,10798000,44.3767262726457,45.6867403323548,42.988111369354,43.5186670635362,16485319.2528297,0.0,1.0
2000-11-16,63.81,66.81,63.13,66.75,6975800,41.7959985750187,43.7610196645824,41.3505937947176,43.7217192427911,10649962.0340702,0.0,1.0
2000-11-17,62.13,65.0,60.75,63.81,9633400,40.6955867648631,42.5754569405456,39.7916770636638,41.7959985750187,14707323.0681802,0.0,1.0
2000-11-20,59.31,62.13,58.56,60.0,9468000,38.8484669406733,40.6955867648631,38.3572116682824,39.3004217912729,14454806.6943686,0.0,1.0
2000-11-21,64.56,65.69,58.63,59.44,11899900,42.2872538474097,43.0274117911453,38.4030621603722,38.9336178545544,18167591.2740089,0.0,1.0
2000-11-22,63.25,66.63,62.13,63.38,7504100,41.4291946383002,43.6431183992086,40.6955867648631,41.5143455521813,11456518.263119,0.0,1.0
2000-11-24,67.5,67.5,63.69,64.94,2865100,44.212974515182,44.212974515182,41.7173977314362,42.5361565187544,4374151.52725342,0.0,1.0
2000-11-27,64.31,70.44,63.25,69.5,8930000,42.123502089946,46.1386951829544,41.4291946383002,45.5229885748911,13633441.4639535,0.0,1.0
2000-11-28,61.0,66.0,61.0,64.38,8237000,39.9554288211275,43.2304639704002,39.9554288211275,42.1693525820358,12575437.5519132,0.0,1.0
2000-11-29,62.25,63.69,58.31,62.25,11051200,40.7741876084456,41.7173977314362,38.1934599108187,40.7741876084456,16871879.9895232,0.0,1.0
2000-11-30,58.5,61.0,56.13,59.13,14695200,38.3179112464911,39.9554288211275,36.7655445857358,38.7305656752995,22435179.0594724,0.0,1.0
2000-12-01,60.94,63.56,59.19,59.5,11691100,39.9161283993362,41.6322468175551,38.7698660970907,38.9729182763456,17848816.0693422,0.0,1.0
2000-12-04,61.5,64.06,59.44,60.81,7879600,40.2829323360547,41.9597503324824,38.9336178545544,39.8309774854551,12029794.5531207,0.0,1.0
2000-12-05,69.13,69.5,63.56,64.25,12010300,45.2806359738449,45.5229885748911,41.6322468175551,42.0842016681547,18336139.0833729,0.0,1.0
2000-12-06,69.75,73.5,68.0,69.0,12265500,45.6867403323548,48.1430166943093,44.5404780301093,45.1954850599638,18725753.22241,0.0,1.0
2000-12-07,71.56,71.94,67.19,68.56,7853400,46.8723030563915,47.1212057277362,44.0099223359271,44.9072819668278,11989794.9824202,0.0,1.0
2000-12-08,76.5,78.0,74.06,75.0,11212200,50.108037783873,51.0905483286548,48.5098206310279,49.1255272390911,17117678.878179,0.0,1.0
2000-12-11,79.75,79.75,76.19,77.5,10858600,52.2368106309002,52.2368106309002,49.904985604618,50.7630448137275,16577837.3438393,0.0,1.0
2000-12-12,74.94,79.44,74.0,78.0,7576900,49.0862268172999,52.0337584516453,48.4705202092366,51.0905483286548,11567662.1084243,0.0,1.0
2000-12-13,72.5,77.69,70.5,77.0,8724200,47.4880096644548,50.8874961493999,46.1779956047457,50.4355412988002,13319246.3628021,0.0,1.0
2000-12-14,70.0,76.44,68.5,75.0,13479500,45.8897925116097,50.1116534226778,44.9064398149323,49.1676348338675,20561544.2641473,0.06,1.0
2000-12-15,70.0,70.44,65.5,69.75,14366900,45.8897925116097,46.1782426359684,42.9397344215776,45.7259003954968,21915178.6259563,0.0,1.0
2000-12-18,64.5,73.0,63.25,71.63,11176600,42.284165957126,47.8564979049644,41.4647053765616,46.9583691086657,17048715.132065,0.0,1.0
2000-12-19,62.31,68.56,61.5,65.75,9852100,40.8484710199771,44.9457739227994,40.3174605637713,43.1036265376905,15028331.1877151,0.0,1.0
2000-12-20,55.56,59.38,53.75,59.0,17354400,36.423383884929,38.927655419134,35.2368049642717,38.6785394026424,26472292.279218,0.0,1.0
2000-12-21,54.5,58.0,50.75,57.0,14676500,35.7284813126104,38.0229709381909,33.270099570917,37.3674024737393,22387440.5128349,0.0,1.0
2000-12-22,56.25,58.25,51.0,54.0,13137700,36.8757261254006,38.1868630543038,33.4339916870299,35.4006970803846,20040164.7004035,0.0,1.0
2000-12-26,55.31,57.75,53.12,56.0,5411200,36.2594917688162,37.859078822078,34.8237968316672,36.7118340092877,8254210.34327342,0.0,1.0
2000-12-27,53.94,55.69,52.0,54.5,8267600,35.3613629725175,36.5086077853077,34.0895601514815,35.7284813126104,12611344.8835836,0.0,1.0
2000-12-28,54.94,56.88,53.63,53.75,6848200,36.0169314369691,37.2887342580051,35.1581367485375,35.2368049642717,10446201.0779134,0.0,1.0
2000-12-29,52.81,57.0,52.31,55.5,7682100,34.6205706076872,37.3674024737393,34.2927863754615,36.3840497770619,11718226.8772289,0.0,1.0
2001-01-02,47.38,53.69,47.0,52.0,10585200,31.0608338457152,35.1974708564046,30.8117178292236,34.0895601514815,16146597.3029306,0.0,1.0
2001-01-03,55.44,57.44,45.5,45.5,19040600,36.3447156691949,37.655852598098,29.8283651325463,29.8283651325463,29044411.1217719,0.0,1.0
2001-01-04,55.25,57.38,53.25,56.81,12232900,36.2201576609491,37.6165184902309,34.9090207320459,37.2428444654935,18659988.4883629,0.0,1.0
2001-01-05,50.13,55.38,49.56,55.13,9403000,32.863647122957,36.3053815613278,32.4899730982196,36.1414894452149,14343276.8808767,0.0,1.0
2001-01-08,52.81,53.06,49.38,50.5,9336500,34.6205706076872,34.7844627238001,32.3719707746184,33.1062074548041,14241838.2003941,0.0,1.0
2001-01-09,52.75,54.25,51.13,53.06,7557000,34.5812364998201,35.5645891964975,33.5192155874086,34.7844627238001,11527400.1264262,0.0,1.0
2001-01-10,57.0,57.13,50.56,50.75,12240600,37.3674024737393,37.452626374118,33.1455415626712,33.270099570917,18671734.0197872,0.0,1.0
2001-01-11,59.0,59.94,55.13,56.69,11004100,38.6785394026424,39.2947737592269,36.1414894452149,37.1641762497593,16785584.7202867,0.0,1.0
2001-01-12,60.88,61.88,58.13,59.0,10798500,39.9110081158114,40.5665765802629,38.1081948385696,38.6785394026424,16471963.7773208,0.0,1.0
2001-01-16,59.94,61.63,58.25,60.88,6991200,39.2947737592269,40.4026844641501,38.1868630543038,39.9110081158114,10664332.3757934,0.0,1.0
2001-01-17,63.94,65.69,63.5,64.63,12086800,41.9170476170332,43.0642924298234,41.6285974926745,42.3693898575047,18437128.4700394,0.0,1.0
2001-01-18,68.88,70.25,63.75,64.75,10912500,45.1555558314239,46.0536846277226,41.7924896087874,42.4480580732389,16645858.6581482,0.0,1.0
2001-01-19,69.13,71.19,68.31,70.0,10653800,45.3194479475368,46.669918984307,44.7818818066865,45.8897925116097,16251239.3101653,0.0,1.0
2001-01-22,67.63,68.06,65.75,68.0,7547000,44.3360952508595,44.6179896905736,43.1036265376905,44.5786555827065,11512146.1895115,0.0,1.0
2001-01-23,70.0,70.0,66.69,67.63,8914300,45.8897925116097,45.8897925116097,43.719860894275,44.3360952508595,13597816.9838561,0.0,1.0
2001-01-24,70.13,72.19,68.56,69.75,9659000,45.9750164119884,47.3254874487586,44.9457739227994,45.7259003954968,14733777.6658926,0.0,1.0
2001-01-25,56.25,62.75,56.25,62.0,47158600,36.8757261254006,41.1369211443358,36.8757261254006,40.6452447959971,71935430.9384784,0.0,1.0
2001-01-26,55.0,56.88,54.38,55.88,22497100,36.0562655448362,37.2887342580051,35.6498130968762,36.6331657935535,34316934.4163321,0.0,1.0
2001-01-29,57.75,58.0,55.0,55.75,9404200,37.859078822078,38.0229709381909,36.0562655448362,36.5479418931748,14345107.3533065,0.0,1.0
2001-01-30,58.08,58.5,56.5,57.75,6429600,38.075416415347,38.3507551704166,37.0396182415135,37.859078822078,9807671.27866477,0.0,1.0
2001-01-31,56.71,59.92,56.5,58.99,8362000,37.1772876190483,39.2816623899379,37.0396182415135,38.6719837179979,12755342.0480582,0.0,1.0
2001-02-01,54.5,57.5,53.82,56.53,9577800,35.7284813126104,37.6951867059651,35.2826947567833,37.0592852954471,14609915.6981454,0.0,1.0
2001-02-02,51.08,55.23,51.08,54.89,14209800,33.486437164186,36.20704629166,33.486437164186,35.9841530137465,21675539.2770267,0.0,1.0
2001-02-05,51.76,52.35,49.5,51.09,10142500,33.9322237200131,34.3190091140395,32.4506389903526,33.4929928488305,15471305.5157175,0.0,1.0
2001-02-06,49.75,52.36,49.5,51.9,7877500,32.6145311064654,34.325564798684,32.4506389903526,34.0240033050363,12016288.8045418,0.0,1.0
2001-02-07,46.5,49.24,45.5,49.1,13239000,30.4839335969978,32.2801911895951,29.8283651325463,32.1884116045719,20194687.0813493,0.0,1.0
2001-02-08,43.05,48.1,42.87,47.15,15802900,28.2222223946399,31.5328431401204,28.1042200710387,30.9100530988914,24105643.9669049,0.0,1.0
2001-02-09,40.96,43.18,40.08,43.05,15704300,26.8520843039362,28.3074462950186,26.2751840552188,28.2222223946399,23955240.1489261,0.0,1.0
2001-02-12,41.7,42.34,39.19,39.75,12426500,27.3372049676303,27.7567687848793,25.6917281218569,26.0588464619498,18955304.7070312,0.0,1.0
2001-02-13,39.55,43.37,39.25,42.3,11244000,25.9277327690595,28.4320043032644,25.731062229724,27.7305460463013,17151526.6668699,0.0,1.0
2001-02-14,38.9,40.65,36.75,39.55,29391300,25.5016132671659,26.6488580799562,24.0921410685951,25.9277327690595,44833303.6040532,0.0,1.0
2001-02-15,42.01,44.5,37.7,40.54,24909300,27.5404311916103,29.1727966680947,24.7149311098241,26.5767455488665,37996489.0788921,0.0,1.0
2001-02-16,33.0,37.5,32.2,35.0,48270200,21.6337593269017,24.5838174169337,21.1093045553404,22.9448962558048,73631058.5659146,0.0,1.0
2001-02-20,30.05,34.0,30.0,33.2,25074400,19.6998323567696,22.2893277913533,19.667053933547,21.764873019792,38248331.5773535,0.0,1.0
2001-02-21,30.3,32.0,29.5,30.05,17727800,19.8637244728825,20.9781908624501,19.3392697013212,19.6998323567696,27041874.2836122,0.0,1.0
2001-02-22,31.51,32.49,29.33,30.95,18639100,20.6569623148689,21.2994194100314,19.2278230623644,20.289843974776,28431965.5546473,0.0,1.0
2001-02-23,33.2,33.5,30.4,31.0,16742400,21.764873019792,21.9615435591275,19.9292813193276,20.3226223979986,25538751.3400394,0.0,1.0
2001-02-26,32.47,33.76,31.9,33.75,11697500,21.2863080407424,22.1319913598849,20.912634016005,22.1254356752404,17843292.7059508,0.0,1.0
2001-02-27,28.65,31.95,28.5,31.9,17878800,18.7820365065374,20.9454124392276,18.6837012368696,20.912634016005,27272208.731024,0.0,1.0
2001-02-28,27.1,29.9,26.6,29.0,20038100,17.7659053866375,19.6014970871018,17.4381211544117,19.0114854690954,30565991.3290115,0.0,1.0
2001-03-01,30.25,30.51,26.88,27.0,16838700,19.870280157527,20.0410660365669,17.6566324176636,17.7354566695282,25634800.8665115,0.06,1.0
2001-03-02,27.7,30.0,27.4,29.5,16685000,18.1952648054049,19.7060629661425,17.9982041757434,19.3776285833734,25400811.966348,0.0,1.0
2001-03-05,29.55,29.55,28.25,28.5,9712600,19.4104720216503,19.4104720216503,18.5565426264508,18.7207598178353,14786210.7464401,0.0,1.0
2001-03-06,31.0,32.37,30.6,30.75,15754700,20.3629317316805,21.2628419404677,20.1001842254653,20.198714540296,23984547.3351049,0.0,1.0
2001-03-07,30.1,31.95,29.65,31.89,10169400,19.7717498426963,20.9869570589417,19.4761588982041,20.9475449330094,15481631.2382727,0.0,1.0
2001-03-08,28.5,31.0,28.15,30.7,11426200,18.7207598178353,20.3629317316805,18.490855749897,20.1658711020191,17394951.0152764,0.0,1.0
2001-03-09,27.01,28.15,26.8,27.6,12970600,17.7420253571836,18.490855749897,17.6040829164206,18.1295779288511,19746105.585299,0.0,1.0
2001-03-12,23.43,26.51,23.2,24.6,28300700,15.3904351765573,17.4135909744146,15.2393553604835,16.1589716322368,43084252.8747992,0.0,1.0
2001-03-13,24.6,25.0,23.71,24.08,17929500,16.1589716322368,16.4217191384521,15.5743584309079,15.817399874157,27295406.5418423,0.0,1.0
2001-03-14,23.98,26.0,23.03,23.6,21114800,15.7517129976032,17.0785879039901,15.127687670342,15.5021028666987,32144624.7831613,0.0,1.0
2001-03-15,23.9,26.0,23.65,25.85,15828200,15.6991634963602,17.0785879039901,15.5349463049756,16.9800575891594,24096441.8319299,0.0,1.0
2001-03-16,23.18,24.24,23.0,23.91,12279300,15.2262179851727,15.9224988766431,15.1079816073759,15.7057321840155,18693688.3655007,0.0,1.0
2001-03-19,25.2,25.7,23.0,23.0,13333600,16.5530928915597,16.8815272743287,15.1079816073759,15.1079816073759,20298727.3859453,0.0,1.0
2001-03-20,23.96,25.76,23.2,25.25,15034000,15.7385756222924,16.920939400261,15.2393553604835,16.5859363298366,22887372.3165764,0.0,1.0
2001-03-21,24.06,25.24,23.4,24.0,13545000,15.8042624988463,16.5793676421812,15.3707291135911,15.764850372914,20620557.2720518,0.0,1.0
2001-03-22,24.5,25.75,23.15,24.3,21315300,16.093284755683,16.9143707126056,15.2065119222066,15.9619110025754,32449860.7915073,0.0,1.0
2001-03-23,23.86,25.75,23.85,25.01,15885600,15.6728887457386,16.9143707126056,15.6663200580833,16.4282878261074,24183826.105641,0.0,1.0
2001-03-26,24.1,25.35,23.81,25.25,10139700,15.8305372494678,16.6516232063904,15.6400453074617,16.5859363298366,15436416.7273107,0.0,1.0
2001-03-27,24.99,25.36,23.85,24.0,11063800,16.4151504507967,16.6581918940458,15.6663200580833,15.764850372914,16843242.6390939,0.0,1.0
2001-03-28,21.47,24.24,20.0,24.24,19189600,14.1029723961026,15.9224988766431,13.1373753107616,15.9224988766431,29213750.1533973,0.0,1.0
2001-03-29,19.98,21.32,19.66,21.25,17241700,13.1242379354509,14.0044420812719,12.9140399304787,13.9584612676842,26248317.6314164,0.0,1.0
2001-03-30,20.69,21.24,20.0,20.2,13245400,13.5906147589829,13.9518925800289,13.1373753107616,13.2687490638693,20164453.9897553,0.0,1.0
2001-04-02,19.9,21.25,19.05,20.93,11566200,13.0716884342078,13.9584612676842,12.5133499835005,13.7482632627121,17608083.3901813,0.0,1.0
2001-04-03,18.5,19.74,18.19,19.35,19488000,12.1520721624545,12.9665894317217,11.9484428451377,12.7104106131619,29668026.5867661,0.0,1.0
2001-04-04,19.0,20.23,18.55,18.8,14273200,12.4805065452236,13.2884551268354,12.1849156007314,12.3491327921159,21729150.0963787,0.0,1.0
2001-04-05,20.74,21.33,19.98,20.25,16478500,13.6234581972598,14.0110107689273,13.1242379354509,13.3015925021462,25086441.7133633,0.0,1.0
2001-04-06,19.35,20.25,18.97,20.2,10177300,12.7104106131619,13.3015925021462,12.4608004822574,13.2687490638693,15493657.9937138,0.0,1.0
2001-04-09,19.61,20.25,18.91,19.65,6458600,12.8811964922018,13.3015925021462,12.4213883563251,12.9074712428233,9832405.40400692,0.0,1.0
2001-04-10,22.2,22.68,20.0,20.2,13936900,14.5824865949454,14.8977836024037,13.1373753107616,13.2687490638693,21217175.684375,0.0,1.0
2001-04-11,21.8,24.0,21.0,24.0,12182000,14.3197390887302,15.764850372914,13.7942440762997,15.764850372914,18545561.3649417,0.0,1.0
2001-04-12,23.95,24.02,20.75,21.35,14779600,15.7320069346371,15.7779877482247,13.6300268849152,14.0241481442381,22500080.3438919,0.0,1.0
2001-04-16,22.4,23.5,22.11,23.2,9042600,14.713860348053,15.4364159901449,14.523368406047,15.2393553604835,13766220.0951094,0.0,1.0
2001-04-17,22.9,24.0,21.41,21.5,10806900,15.0422947308221,15.764850372914,14.0635602701703,14.1226784590688,16452144.7311433,0.0,1.0
2001-04-18,24.94,26.62,23.9,24.58,18796900,16.3823070125198,17.4858465386237,15.6991634963602,16.1458342569261,28615913.8417889,0.0,1.0
2001-04-19,26.47,26.64,24.8,25.0,18174900,17.387316223793,17.4989839139345,16.2903453853444,16.4217191384521,27668997.1475685,0.0,1.0
2001-04-20,26.7,27.49,25.5,26.8,16087700,17.5383960398668,18.0573223646419,16.7501535212211,17.6040829164206,24491497.9125572,0.0,1.0
2001-04-23,23.1,25.6,23.03,25.5,12568500,15.1736684839297,16.8158403977749,15.127687670342,16.7501535212211,19133958.9570899,0.0,1.0
2001-04-24,22.7,23.95,22.2,23.11,13452400,14.9109209777145,15.7320069346371,14.5824865949454,15.1802371715851,20479585.4297932,0.0,1.0
2001-04-25,21.98,22.45,21.46,22.2,10507100,14.437975466527,14.7467037863299,14.0964037084472,14.5824865949454,15995736.9740256,0.0,1.0
2001-04-26,21.0,22.5,21.0,22.48,14899000,13.7942440762997,14.7795472246068,13.7942440762997,14.7664098492961,22681851.8122038,0.0,1.0
2001-04-27,20.75,21.25,19.5,21.0,20805300,13.6300268849152,13.9584612676842,12.8089409279926,13.7942440762997,31673449.9972108,0.0,1.0
2001-04-30,21.97,22.9,21.0,21.25,13096500,14.4314067788717,15.0422947308221,13.7942440762997,13.9584612676842,19937772.4853028,0.0,1.0
2001-05-01,22.55,22.68,21.2,21.91,10566600,14.8123906628838,14.8977836024037,13.9256178294073,14.3919946529394,16086318.2333601,0.0,1.0
2001-05-02,25.0,25.09,23.15,24.0,21740700,16.4217191384521,16.4808373273505,15.2065119222066,15.764850372914,33097478.7363969,0.0,1.0
2001-05-03,22.9,24.5,22.5,23.7,12691000,15.0422947308221,16.093284755683,14.7795472246068,15.5677897432525,19320449.7851317,0.0,1.0
2001-05-04,23.0,23.66,21.8,22.01,11121600,15.1079816073759,15.541514992631,14.3197390887302,14.4576815294932,16931235.8624475,0.0,1.0
2001-05-07,23.4,24.2,23.12,23.25,7045000,15.3707291135911,15.8962241260216,15.1868058592405,15.2721987987604,10725125.5800373,0.0,1.0
2001-05-08,23.62,24.5,23.13,24.25,7708700,15.5152402420095,16.093284755683,15.1933745468958,15.9290675642985,11735525.2744973,0.0,1.0
2001-05-09,23.09,23.74,22.5,22.55,8217700,15.1670997962743,15.5940644938741,14.7795472246068,14.8123906628838,12510413.6946874,0.0,1.0
2001-05-10,22.75,24.03,22.67,24.0,7211100,14.9437644159914,15.7845564358801,14.8912149147483,15.764850372914,10977991.9191209,0.0,1.0
2001-05-11,22.1,22.88,22.0,22.8,7169800,14.5167997183916,15.0291573555113,14.4511128418378,14.9766078542683,10915117.868524,0.0,1.0
2001-05-14,21.28,22.37,21.03,22.05,6962500,13.9781673306504,14.6941542850869,13.8139501392659,14.4839562801147,10599529.716254,0.0,1.0
2001-05-15,20.6,21.75,20.55,21.6,10639100,13.5314965700845,14.2868956504533,13.4986531318076,14.1883653356226,16196690.3560787,0.0,1.0
2001-05-16,21.25,21.7,19.99,20.5,16257700,13.9584612676842,14.2540522121764,13.1308066231063,13.4658096935307,24750301.5106562,0.0,1.0
2001-05-17,21.05,22.1,21.0,21.25,14036900,13.8270875145766,14.5167997183916,13.7942440762997,13.9584612676842,21369413.0950214,0.0,1.0
2001-05-18,20.94,21.45,20.75,21.04,7799000,13.7548319503674,14.0898350207919,13.6300268849152,13.8205188269212,11872995.656311,0.0,1.0
2001-05-21,22.65,22.79,20.9,20.95,13025600,14.8780775394376,14.9700391666129,13.7285571997459,13.7614006380228,19829836.1611545,0.0,1.0
2001-05-22,23.4,23.7,22.71,23.18,15426600,15.3707291135911,15.5677897432525,14.9174896653698,15.2262179851727,23485056.3907741,0.0,1.0
2001-05-23,22.37,23.15,22.37,23.15,8268000,14.6941542850869,15.2065119222066,14.6941542850869,15.2065119222066,12586989.1122425,0.0,1.0
2001-05-24,22.1,22.5,21.7,22.45,8752900,14.5167997183916,14.7795472246068,14.2540522121764,14.7467037863299,13325188.3164668,0.0,1.0
2001-05-25,21.55,22.42,21.55,22.42,5419100,14.1555218973457,14.7269977233638,14.1555218973457,14.7269977233638,8249897.52033782,0.0,1.0
2001-05-29,20.67,21.75,20.62,21.75,5950100,13.5774773836722,14.2868956504533,13.5446339453953,14.2868956504533,9058278.17087007,0.0,1.0
2001-05-30,18.96,20.15,18.96,20.01,13305600,12.454231794602,13.2359056255924,12.454231794602,13.143943998417,20256100.9109645,0.0,1.0
2001-05-31,18.92,19.43,18.76,19.28,10013100,12.4673691699128,12.803434617939,12.3619368724928,12.7045918391078,15195495.4905153,0.06,1.0
2001-06-01,19.28,19.67,18.74,19.5,7160000,12.7045918391078,12.961583064069,12.3487578353153,12.8495612480602,10865740.6509562,0.0,1.0
2001-06-04,18.95,19.85,18.85,19.4,6874700,12.487137725679,13.0801943986664,12.4212425397916,12.7836660621727,10432780.3426158,0.0,1.0
2001-06-05,20.05,20.2,19.16,19.16,11535600,13.2119847704414,13.3108275492726,12.6255176160428,12.6255176160428,17505982.940387,0.0,1.0
2001-06-06,19.52,20.25,19.34,20.05,6969500,12.8627402852377,13.3437751422164,12.7441289506402,13.2119847704414,10576645.1769329,0.0,1.0
2001-06-07,19.4,19.64,18.86,19.15,9469600,12.7836660621727,12.9418145083027,12.4278320583803,12.618928097454,14370700.7916614,0.0,1.0
2001-06-08,18.87,19.49,18.72,19.49,6742300,12.4344215769691,12.8429717294715,12.3355787981378,12.8429717294715,10231855.1942656,0.0,1.0
2001-06-11,18.55,18.85,18.36,18.79,7238000,12.2235569821291,12.4212425397916,12.0983561289429,12.3817054282591,10984110.4513437,0.0,1.0
2001-06-12,18.08,18.28,17.5,18.26,11683400,11.9138496084579,12.0456399802329,11.5316575303105,12.0324609430554,17730278.5365059,0.0,1.0
2001-06-13,17.35,18.43,17.35,18.14,8836000,11.4328147514792,12.1444827590641,11.4328147514792,11.9533867199904,13409173.7977444,0.0,1.0
2001-06-14,16.0,16.95,15.97,16.0,13745100,10.5432297419981,11.1692340079293,10.5234611862319,10.5432297419981,20859035.1705948,0.0,1.0
2001-06-15,14.5,15.0,14.25,14.5,25336200,9.55480195368581,9.88427788312325,9.39006398896709,9.55480195368581,38449242.7766421,0.0,1.0
2001-06-18,13.4,14.8,13.01,14.62,16050700,8.82995490892344,9.75248751134828,8.57296368396223,9.6338761767508,24357925.0651262,0.0,1.0
2001-06-19,13.19,14.1,13.05,13.8,14165000,8.69157501855971,9.29122121013586,8.59932175831723,9.09353565247339,21496259.2626809,0.0,1.0
2001-06-20,13.0,13.48,12.6,13.28,16350900,8.56637416537349,8.88267105763343,8.30279342182353,8.75088068585845,24813497.0404637,0.0,1.0
2001-06-21,14.49,14.86,12.9,13.0,25235100,9.54821243509706,9.79202462288077,8.500478979486,8.56637416537349,38295817.3046014,0.0,1.0
2001-06-22,14.85,15.94,14.52,14.85,16794100,9.78543510429202,10.5036926304656,9.56798099086331,9.78543510429202,25486080.3165118,0.0,1.0
2001-06-25,14.97,15.54,14.71,15.5,10027000,9.86450932735701,10.2401118869157,9.69318184404954,10.2137538125607,15216589.595969,0.0,1.0
2001-06-26,14.27,14.8,14.15,14.5,9585500,9.40324302614459,9.75248751134828,9.3241688030796,9.55480195368581,14546586.1745448,0.0,1.0
2001-06-27,14.65,15.08,14.28,14.35,10219000,9.65364473251704,9.93699403183324,9.40983254473334,9.45595917485458,15507961.4123075,0.0,1.0
2001-06-28,15.8,16.65,15.0,15.0,16610400,10.4114393702232,10.9715484502668,9.88427788312325,9.88427788312325,25207304.2609836,0.0,1.0
2001-06-29,16.71,16.81,15.81,15.95,14283300,11.0110855617993,11.0769807476868,10.4180288888119,10.5102821490544,21675786.7932686,0.0,1.0
2001-07-02,16.8,17.0,16.31,16.71,10763100,11.070391229098,11.202181600873,10.7475048182494,11.0110855617993,16333666.6480876,0.0,1.0
2001-07-03,17.0,17.0,16.27,16.79,5347300,11.202181600873,11.202181600873,10.7211467438944,11.0638017105093,8114856.84118134,0.0,1.0
2001-07-05,15.45,16.26,15.45,16.25,10144300,10.180806219617,10.7145572253056,10.180806219617,10.7079677067169,15394599.5650132,0.0,1.0
2001-07-06,15.13,15.45,14.55,15.45,8316000,9.96994162477699,10.180806219617,9.58774954662956,10.180806219617,12620041.7951609,0.0,1.0
2001-07-09,15.1,15.99,15.04,15.45,10637200,9.95017306901074,10.5366402234094,9.91063595747825,10.180806219617,16142605.6497698,0.0,1.0
2001-07-10,14.12,15.4,14.01,15.25,15408800,9.30440024731335,10.1478586266732,9.23191554283712,10.049015847842,23383802.3103987,0.0,1.0
2001-07-11,14.02,14.12,13.45,14.03,12020700,9.23850506142587,9.30440024731335,8.86290250186718,9.24509458001462,18242152.0451047,0.0,1.0
2001-07-12,14.55,14.78,14.25,14.55,10963200,9.58774954662956,9.73930847417078,9.39006398896709,9.58774954662956,16637330.7129278,0.0,1.0
2001-07-13,14.54,14.94,13.6,14.5,8361800,9.58116002804081,9.84474077159076,8.96174528069842,9.55480195368581,12689546.11385,0.0,1.0
2001-07-16,14.01,14.59,14.0,14.48,5054900,9.23191554283712,9.61410762098455,9.22532602424837,9.54162291650831,7671121.8458825,0.0,1.0
2001-07-17,13.97,14.28,13.52,13.95,6627100,9.20555746848212,9.40983254473334,8.90902913198843,9.19237843130463,10057032.1044626,0.0,1.0
2001-07-18,13.58,14.0,13.5,13.52,5174400,8.94856624352092,9.22532602424837,8.89585009481093,8.90902913198843,7852470.45032234,0.0,1.0
2001-07-19,13.8,14.47,13.61,14.0,6134500,9.09353565247339,9.53503339791957,8.96833479928716,9.22532602424837,9309481.28816914,0.0,1.0
2001-07-20,13.63,13.99,13.53,13.8,5010400,8.98151383646466,9.21873650565962,8.91561865057717,9.09353565247339,7603590.35719988,0.0,1.0
2001-07-23,13.76,14.17,13.64,14.08,4161100,9.0671775781184,9.3373478402571,8.98810335505341,9.27804217295836,6314725.33836508,0.0,1.0
2001-07-24,13.51,13.95,13.26,13.9,6530400,8.90243961339968,9.19237843130463,8.73770164868096,9.15943083836088,9910283.90321293,0.0,1.0
2001-07-25,13.77,14.06,13.54,13.7,5881100,9.07376709670715,9.26486313578086,8.92220816916592,9.0276404665859,8924931.19306406,0.0,1.0
2001-07-26,15.56,15.8,14.31,14.5,13440400,10.2532909240932,10.4114393702232,9.42960110049958,9.55480195368581,20396634.1683117,0.0,1.0
2001-07-27,16.02,16.27,15.27,15.56,11174900,10.5564087791756,10.7211467438944,10.0621948850195,10.2532909240932,16958598.491672,0.0,1.0
2001-07-30,15.83,16.39,15.71,16.1,5414600,10.4312079259894,10.8002209669593,10.3521337029244,10.6091249278856,8216988.73305415,0.0,1.0
2001-07-31,15.66,16.19,15.55,15.71,5230200,10.3191861099807,10.6684305951844,10.2467014055044,10.3521337029244,7937150.3844457,0.0,1.0
2001-08-01,15.99,16.34,15.82,16.0,5164700,10.5366402234094,10.7672733740156,10.4246184074007,10.5432297419981,7837750.10335106,0.0,1.0
2001-08-02,16.2,16.49,16.02,16.48,4417200,10.6750201137731,10.8661161528468,10.5564087791756,10.8595266342581,6703372.84963742,0.0,1.0
2001-08-03,16.68,16.85,16.14,16.45,5370500,10.9913170060331,11.1033388220418,10.6354830022406,10.8397580784918,8150064.26898886,0.0,1.0
2001-08-06,16.82,17.08,16.44,16.5,4879000,11.0835702662755,11.254897749583,10.8331685599031,10.8727056714356,7404182.77039325,0.0,1.0
2001-08-07,16.22,16.9,16.07,16.8,5970700,10.6881991509506,11.1362864149855,10.5893563721194,11.070391229098,9060904.70735537,0.0,1.0
2001-08-08,15.85,16.48,15.78,15.81,4086200,10.4443869631669,10.8595266342581,10.3982603330457,10.4180288888119,6201059.97876221,0.0,1.0
2001-08-09,15.86,16.0,15.52,16.0,3695200,10.4509764817557,10.5432297419981,10.2269328497382,10.5432297419981,5607693.41528119,0.0,1.0
2001-08-10,16.19,16.39,15.52,16.0,4144300,10.6684305951844,10.8002209669593,10.2269328497382,10.5432297419981,6289230.30443545,0.0,1.0
2001-08-13,16.48,16.5,16.06,16.45,3491200,10.8595266342581,10.8727056714356,10.5827668535306,10.8397580784918,5298110.86042156,0.0,1.0
2001-08-14,15.3,15.97,15.29,15.9,10248200,10.0819634407857,10.5234611862319,10.075373922197,10.4773345561106,15552274.2093757,0.0,1.0
2001-08-15,14.92,15.65,14.91,15.48,5293100,9.83156173441326,10.3125965913919,9.82497221582451,10.2005747753832,8032605.00552744,0.0,1.0
2001-08-16,15.05,15.1,14.12,14.57,8182700,9.917225476067,9.95017306901074,9.30440024731335,9.60092858380705,12417750.8414217,0.0,1.0
2001-08-17,14.96,15.02,14.56,14.7,4527600,9.85791980876826,9.89745692030075,9.59433906521831,9.68659232546079,6870911.64403205,0.0,1.0
2001-08-20,14.49,14.88,14.27,14.76,3816100,9.54821243509706,9.80520366005827,9.40324302614459,9.72612943699328,5791166.60588186,0.0,1.0
2001-08-21,14.4,15.04,14.29,14.99,4133400,9.48890676779832,9.91063595747825,9.41642206332209,9.8776883645345,6272688.88361209,0.0,1.0
2001-08-22,14.26,14.64,14.06,14.48,4312000,9.39665350755584,9.6470552139283,9.26486313578086,9.54162291650831,6543725.37526862,0.0,1.0
2001-08-23,14.59,14.81,14.32,14.47,5117300,9.61410762098455,9.75907702993703,9.43619061908833,9.53503339791957,7765817.68619251,0.0,1.0
2001-08-24,15.68,15.89,14.65,14.8,5879600,10.3323651471582,10.4707450375219,9.65364473251704,9.75248751134828,8922654.8507489,0.0,1.0
2001-08-27,15.83,16.14,15.38,15.53,4595200,10.4312079259894,10.6354830022406,10.1346795894957,10.2335223683269,6973498.8043679,0.0,1.0
2001-08-28,15.39,15.86,15.3,15.85,3548200,10.1412691080845,10.4509764817557,10.0819634407857,10.4443869631669,5384611.86839703,0.0,1.0
2001-08-29,14.6,15.45,14.6,15.3,5108200,9.6206971395733,10.180806219617,9.6206971395733,10.0819634407857,7752007.8761473,0.0,1.0
2001-08-30,12.05,13.45,11.66,13.0,23817300,7.94036989944235,8.86290250186718,7.68337867448114,8.56637416537349,36144218.5483268,0.0,1.0
2001-08-31,12.01,12.35,11.9,12.05,9266300,7.91401182508735,8.13805545710481,7.84152712061111,7.94036989944235,14062180.5298821,0.0,1.0
2001-09-04,11.13,12.0,11.04,12.0,9832100,7.33413418927745,7.9074223064986,7.27482852197871,7.9074223064986,14920816.8511546,0.0,1.0
2001-09-05,10.65,11.01,10.07,11.0,12237500,7.01783729701751,7.25505996621247,6.63564521887008,7.24847044762372,18571159.3877202,0.0,1.0
2001-09-06,10.91,11.19,10.25,10.45,9348700,7.18916478032498,7.37367130080995,6.75425655346756,6.88604692524253,14187227.6010607,0.0,1.0
2001-09-07,10.95,11.3,10.52,10.52,7926500,7.21552285467997,7.44615600528619,6.93217355536378,6.93217355536378,12028951.5739951,0.0,1.0
2001-09-10,10.4,10.75,10.2,10.54,9466700,6.85309933229879,7.083732482905,6.72130896052381,6.94535259254127,14366299.8631854,0.0,1.0
2001-09-17,10.2,10.94,9.56,10.0,11137900,6.72130896052381,7.20893333609123,6.29957977084389,6.58951858874884,16902448.714565,0.0,1.0
2001-09-18,10.0,10.5,9.89,10.49,7247700,6.58951858874884,6.91899451818628,6.5170338842726,6.91240499959753,10998830.798315,0.0,1.0
2001-09-19,10.12,10.28,9.53,10.28,9483800,6.66859281181382,6.7740251092338,6.27981121507764,6.7740251092338,14392250.165578,0.0,1.0
2001-09-20,9.32,10.05,9.3,10.05,8069800,6.14143132471392,6.62246618169258,6.12825228753642,6.62246618169258,12246418.1431685,0.0,1.0
2001-09-21,9.12,9.34,8.61,9.34,9129600,6.00964095293894,6.15461036189141,5.67357550491275,6.15461036189141,13854729.8668953,0.0,1.0
2001-09-24,10.04,10.17,9.65,9.95,9996600,6.61587666310383,6.70154040475757,6.35888543814263,6.55657099580509,15170455.7250488,0.0,1.0
2001-09-25,9.63,10.09,9.42,9.85,9139100,6.34570640096513,6.64882425604757,6.2073265106014,6.4906758099176,13869146.7015578,0.0,1.0
2001-09-26,9.23,9.8,9.1,9.73,6084800,6.08212565741518,6.45772821697386,5.99646191576144,6.41160158685262,9234058.47946068,0.0,1.0
2001-09-27,8.35,9.2,8.23,9.05,8776700,5.50224802160528,6.06235710164893,5.42317379854029,5.9635143228177,13319182.3982189,0.0,1.0
2001-09-28,8.82,8.95,8.52,8.6,9671800,5.81195539527647,5.89761913693021,5.61426983761401,5.666985986324,14677551.7357428,0.0,1.0
2001-10-01,8.65,9.0,8.41,9.0,6456700,5.69993357926774,5.93056672987395,5.54178513313777,5.93056672987395,9798439.61746217,0.0,1.0
2001-10-02,8.87,8.92,8.56,8.65,5607600,5.84490298822022,5.87785058116396,5.640627911969,5.69993357926774,8509878.11093606,0.0,1.0
2001-10-03,9.0,9.5,8.46,9.5,14730800,5.93056672987395,6.26004265931139,5.57473272608152,6.26004265931139,22354895.5839534,0.0,1.0
2001-10-04,7.7,8.55,7.6,8.55,27225600,5.0739293133366,5.63403839338025,5.00803412744911,5.63403839338025,41316523.5567981,0.0,1.0
2001-10-05,7.68,7.94,7.58,7.94,11383300,5.06075027615911,5.23207775946658,4.99485509027162,5.23207775946658,17274858.3173226,0.0,1.0
2001-10-08,7.35,7.75,7.3,7.75,8948100,4.84329616273039,5.10687690628035,4.81034856978665,5.10687690628035,13579292.4467628,0.0,1.0
2001-10-09,7.01,7.48,6.98,7.48,9888900,4.61925253071293,4.92895990438413,4.59948397494669,4.92895990438413,15007014.3468214,0.0,1.0
2001-10-10,7.54,7.55,6.92,7.05,9198000,4.96849701591662,4.97508653450537,4.55994686341419,4.64561060506793,13958531.0764659,0.0,1.0
2001-10-11,8.92,9.1,7.9,8.04,17275700,5.87785058116396,5.99646191576144,5.20571968511158,5.29797294535406,26216937.9558275,0.0,1.0
2001-10-12,9.01,9.21,8.58,8.8,13294600,5.9371562484627,6.06894662023768,5.6538069491465,5.79877635809898,20175373.6952797,0.0,1.0
2001-10-15,9.0,9.12,8.6,9.11,6956500,5.93056672987395,6.00964095293894,5.666985986324,6.00305143435019,10556916.8768683,0.0,1.0
2001-10-16,8.55,9.09,8.36,8.76,10192700,5.63403839338025,5.98987239717269,5.50883754019403,5.77241828374398,15468049.5437153,0.0,1.0
2001-10-17,8.16,9.8,8.16,8.8,8055500,5.37704716841905,6.45772821697386,5.37704716841905,5.79877635809898,12224717.0130975,0.0,1.0
2001-10-18,8.02,8.74,7.91,8.16,8273700,5.28479390817657,5.75923924656648,5.21230920370033,5.37704716841905,12555848.9418738,0.0,1.0
2001-10-19,7.9,8.22,7.62,8.02,9999900,5.20571968511158,5.41658427995154,5.02121316462661,5.28479390817657,15175463.6781421,0.0,1.0
2001-10-22,8.05,8.15,7.81,7.88,7822400,5.30456246394281,5.3704576498303,5.14641401781284,5.19254064793408,11870973.417324,0.0,1.0
2001-10-23,8.27,8.48,8.05,8.21,6635100,5.44953187289529,5.58791176325901,5.30456246394281,5.40999476136279,10069172.59681,0.0,1.0
2001-10-24,8.17,8.39,8.1,8.39,5064900,5.3836366870078,5.52860609596027,5.33751005688656,5.52860609596027,7686297.46131679,0.0,1.0
2001-10-25,8.72,8.72,7.9,8.05,8338300,5.74606020938899,5.74606020938899,5.20571968511158,5.30456246394281,12653883.4175794,0.0,1.0
2001-10-26,8.63,8.95,8.5,8.7,6508500,5.68675454209025,5.89761913693021,5.60109080043651,5.73288117221149,9877049.30541182,0.0,1.0
2001-10-29,8.6,8.7,8.28,8.48,6177300,5.666985986324,5.73288117221149,5.45612139148404,5.58791176325901,9374432.92222792,0.0,1.0
2001-10-30,8.1,8.52,8.05,8.52,8368400,5.33751005688656,5.61426983761401,5.30456246394281,5.61426983761401,12699562.0200366,0.0,1.0
2001-10-31,8.06,8.35,7.91,8.1,7003300,5.31115198253156,5.50224802160528,5.21230920370033,5.33751005688656,10627938.7571008,0.0,1.0
2001-11-01,7.85,8.18,7.85,8.06,9548900,5.17277209216784,5.39022620559655,5.17277209216784,5.31115198253156,14491043.4220553,0.0,1.0
2001-11-02,7.85,8.04,7.66,7.91,6521800,5.17277209216784,5.29797294535406,5.04757123898161,5.21230920370033,9897232.87393943,0.0,1.0
2001-11-05,8.32,8.59,8.0,8.04,9220200,5.48247946583903,5.66039646773525,5.27161487099907,5.29797294535406,13992220.94273,0.0,1.0
2001-11-06,8.55,8.75,8.15,8.3,9233400,5.63403839338025,5.76582876515523,5.3704576498303,5.46930042866153,14012252.7551033,0.0,1.0
2001-11-07,8.75,9.1,8.4,9.1,7959100,5.76582876515523,5.99646191576144,5.53519561454902,5.99646191576144,12078424.0803109,0.0,1.0
2001-11-08,7.74,9.0,7.52,8.75,50585100,5.1002873876916,5.93056672987395,4.95531797873912,5.76582876515523,76766002.4305428,0.0,1.0
2001-11-09,7.58,7.75,7.55,7.61,25488300,4.99485509027162,5.10687690628035,4.97508653450537,5.01462364603786,38680063.8873977,0.0,1.0
2001-11-12,7.7,7.75,7.33,7.69,14876800,5.0739293133366,5.10687690628035,4.8301171255529,5.06733979474785,22576459.5692941,0.0,1.0
2001-11-13,7.99,8.15,7.8,7.95,30424100,5.26502535241032,5.3704576498303,5.13982449922409,5.23866727805532,46170444.1534578,0.0,1.0
2001-11-14,8.66,8.74,8.05,8.25,28953200,5.70652309785649,5.75923924656648,5.30456246394281,5.43635283571779,43938262.8792271,0.0,1.0
2001-11-15,9.0,9.32,8.52,8.6,26864500,5.93056672987395,6.14143132471392,5.61426983761401,5.666985986324,40768532.0834656,0.0,1.0
2001-11-16,10.05,10.25,9.03,9.2,26273700,6.62246618169258,6.75425655346756,5.9503352856402,6.06235710164893,39871956.7236074,0.0,1.0
2001-11-19,10.22,10.9,10.14,10.45,26284600,6.73448799770131,7.18257526173623,6.68177184899132,6.88604692524253,39888498.1444308,0.0,1.0
2001-11-20,9.55,10.2,9.55,10.13,12901100,6.29299025225514,6.72130896052381,6.29299025225514,6.67518233040257,19578213.2279401,0.0,1.0
2001-11-21,9.85,9.9,9.29,9.9,12559200,6.4906758099176,6.52362340286135,6.12166276894767,6.52362340286135,19059358.9362416,0.0,1.0
2001-11-23,10.23,10.31,9.71,10.31,5124700,6.74107751629006,6.79379366500005,6.39842254967512,6.79379366500005,7777047.64161389,0.0,1.0
2001-11-26,10.23,10.38,9.75,10.23,12039800,6.74107751629006,6.83992029512129,6.42478062403011,6.74107751629006,18271137.4705842,0.0,1.0
2001-11-27,10.21,10.48,9.85,10.06,15871200,6.72789847911256,6.90581548100878,6.4906758099176,6.62905570028133,24085522.7680805,0.0,1.0
2001-11-28,9.39,10.1,9.3,10.1,10982700,6.18755795483516,6.65541377463632,6.12825228753642,6.65541377463632,16666923.1630247,0.0,1.0
2001-11-29,9.4,9.7,9.1,9.5,9981900,6.19414747342391,6.39183303108637,5.99646191576144,6.26004265931139,15148147.5703603,0.0,1.0
2001-11-30,9.43,9.86,9.21,9.4,7948000,6.21391602919015,6.49726532850635,6.06894662023768,6.19414747342391,12061579.1471788,0.0,1.0
2001-12-03,8.95,9.45,8.9,9.45,9356200,5.89761913693021,6.22709506636765,5.86467154398646,6.22709506636765,14198609.3126364,0.0,1.0
2001-12-04,9.49,9.49,8.86,9.07,8014900,6.25345314072265,6.25345314072265,5.83831346963147,5.97669335999519,12163104.0144342,0.0,1.0
2001-12-05,10.1,10.25,9.65,9.69,15887000,6.65541377463632,6.75425655346756,6.35888543814263,6.38524351249762,24109500.2404667,0.0,1.0
2001-12-06,10.24,10.41,10.04,10.41,13649800,6.74766703487881,6.85968885088754,6.61587666310383,6.85968885088754,20714411.5555059,0.0,1.0
2001-12-07,9.71,10.25,9.63,10.25,8747500,6.39842254967512,6.75425655346756,6.34570640096513,6.75425655346756,13274869.6011508,0.0,1.0
2001-12-10,9.85,10.15,9.48,9.71,7427600,6.4906758099176,6.68836136758007,6.2468636221339,6.39842254967512,11271840.119978,0.0,1.0
2001-12-11,10.3,10.3,9.85,9.85,9837800,6.7872041464113,6.7872041464113,6.4906758099176,6.4906758099176,14929466.9519521,0.0,1.0
2001-12-12,10.12,10.56,10.03,10.28,10293000,6.66859281181382,6.95853162971877,6.60928714451508,6.7740251092338,15620260.9665213,0.0,1.0
2001-12-13,8.95,9.76,8.95,9.75,17714300,5.89761913693021,6.43137014261886,5.89761913693021,6.42478062403011,26882540.4487757,0.0,1.0
2001-12-14,8.74,8.95,8.5,8.95,9062500,5.75923924656648,5.89761913693021,5.60109080043651,5.89761913693021,13752901.4873311,0.0,1.0
2001-12-17,8.51,9.07,8.51,8.53,8381000,5.60768031902526,5.97669335999519,5.60768031902526,5.62085935620276,12718683.2954838,0.0,1.0
2001-12-18,8.55,8.93,8.55,8.9,9848100,5.63403839338025,5.88444009975271,5.63403839338025,5.86467154398646,14945097.8358495,0.0,1.0
2001-12-19,8.5,8.81,8.31,8.5,10123700,5.60109080043651,5.80536587668772,5.47588994725028,5.60109080043651,15363337.7972187,0.0,1.0
2001-12-20,8.45,8.61,8.22,8.6,10070400,5.56814320749277,5.67357550491275,5.41658427995154,5.666985986324,15282451.7669539,0.0,1.0
2001-12-21,8.54,8.7,8.391,8.45,9017300,5.62744887479151,5.73288117221149,5.52926504781915,5.56814320749277,13684307.7055681,0.0,1.0
2001-12-24,8.41,8.62,8.35,8.51,3480500,5.54178513313777,5.6801650235015,5.50224802160528,5.60768031902526,5281872.95190687,0.0,1.0
2001-12-26,8.3,8.58,8.23,8.26,5764700,5.46930042866153,5.6538069491465,5.42317379854029,5.44294235430654,8748287.02940886,0.0,1.0
2001-12-27,8.47,8.49,8.3,8.3,6012700,5.58132224467026,5.59450128184776,5.46930042866153,5.46930042866153,9124642.29217942,0.0,1.0
2001-12-28,9.0,9.3,8.43,8.47,10462600,5.93056672987395,6.12825228753642,5.55496417031527,5.58132224467026,15877639.404287,0.0,1.0
2001-12-31,8.92,9.18,8.83,8.99,10788800,5.87785058116396,6.04917806447143,5.81854491386522,5.9239772112852,16372667.9797537,0.0,1.0
2002-01-02,9.18,9.18,8.85,8.99,8066400,6.04917806447143,6.04917806447143,5.83172395104272,5.9239772112852,12241258.4339209,0.0,1.0
2002-01-03,9.7,9.82,9.25,9.82,10661100,6.39183303108637,6.47090725415136,6.09530469459267,6.47090725415136,16178875.3706578,0.0,1.0
2002-01-04,10.7,10.75,9.27,10.75,28990800,7.05078488996125,7.083732482905,6.10848373177017,7.083732482905,43995323.1932601,0.0,1.0
2002-01-07,10.51,11.15,10.45,10.9,22530100,6.92558403677503,7.34731322645495,6.88604692524253,7.18257526173623,34190813.3296242,0.0,1.0
2002-01-08,10.48,10.84,10.32,10.55,15511000,6.90581548100878,7.14303815020374,6.8003831835888,6.95194211113002,23538897.1001372,0.0,1.0
2002-01-09,10.5,10.8,10.37,10.52,11748900,6.91899451818628,7.11668007584874,6.83333077653254,6.93217355536378,17829678.8176005,0.0,1.0
2002-01-10,10.32,10.64,10.21,10.41,7100100,6.8003831835888,7.01124777842876,6.72789847911256,6.85968885088754,10774838.7145048,0.0,1.0
2002-01-11,10.08,10.54,10.05,10.32,5797200,6.64223473745883,6.94535259254127,6.62246618169258,6.8003831835888,8797607.77957032,0.0,1.0
2002-01-14,9.81,10.1,9.5,10.0,6572100,6.46431773556261,6.65541377463632,6.26004265931139,6.58951858874884,9973566.21957395,0.0,1.0
2002-01-15,9.82,10.15,9.4,9.6,8483200,6.47090725415136,6.68836136758007,6.19414747342391,6.32593784519888,12873778.0852223,0.0,1.0
2002-01-16,8.96,9.59,8.96,9.53,9803600,5.90420865551896,6.31934832661013,5.90420865551896,6.27981121507764,14877566.3471668,0.0,1.0
2002-01-17,8.98,9.28,8.8,9.24,8994500,5.91738769269645,6.11507325035892,5.79877635809898,6.08871517600392,13649707.3023779,0.0,1.0
2002-01-18,8.63,8.8,8.4,8.75,10250800,5.68675454209025,5.79877635809898,5.53519561454902,5.76582876515523,15556219.8693886,0.0,1.0
2002-01-22,8.46,8.94,8.31,8.75,7012400,5.57473272608152,5.89102961834146,5.47588994725028,5.76582876515523,10641748.567146,0.0,1.0
2002-01-23,8.32,8.65,8.2,8.65,8088300,5.48247946583903,5.69993357926774,5.40340524277404,5.69993357926774,12274493.031722,0.0,1.0
2002-01-24,8.47,8.8,8.45,8.6,9664900,5.58132224467026,5.79877635809898,5.56814320749277,5.666985986324,14667080.5610932,0.0,1.0
2002-01-25,8.1,8.46,8.1,8.45,8428000,5.33751005688656,5.57473272608152,5.33751005688656,5.56814320749277,12790008.688025,0.0,1.0
2002-01-28,8.15,8.33,8.05,8.33,6310300,5.3704576498303,5.48906898442778,5.30456246394281,5.48906898442778,9576268.60750407,0.0,1.0
2002-01-29,7.71,8.25,7.65,8.16,10936500,5.08051883192535,5.43635283571779,5.04098172039286,5.37704716841905,16596811.8197183,0.0,1.0
2002-01-30,8.08,8.084,7.56,7.94,13284000,5.32433101970906,5.32696682714456,4.98167605309412,5.23207775946658,20159287.5429194,0.0,1.0
2002-01-31,7.97,8.18,7.82,8.15,5961400,5.25184631523282,5.39022620559655,5.15300353640159,5.3704576498303,9046791.38500147,0.0,1.0
2002-02-01,7.6,7.92,7.56,7.92,15229900,5.00803412744911,5.21889872228908,4.98167605309412,5.21889872228908,23112310.5502791,0.0,1.0
2002-02-04,7.1,7.6,7.0,7.55,8238100,4.67855819801167,5.00803412744911,4.61266301212418,4.97508653450537,12501823.7509277,0.0,1.0
2002-02-05,6.25,7.09,6.25,7.0,19753500,4.11844911796802,4.67196867942292,4.11844911796802,4.61266301212418,29977151.9481374,0.0,1.0
2002-02-06,6.7,6.77,6.14,6.75,16344500,4.41497745446172,4.46110408458296,4.04596441349178,4.44792504740546,24803784.6465858,0.0,1.0
2002-02-07,6.44,6.89,6.44,6.68,7487800,4.24364997115425,4.54017830764795,4.24364997115425,4.40179841728422,11363197.3248925,0.0,1.0
2002-02-08,7.52,7.61,6.78,6.8,19893000,4.95531797873912,5.01462364603786,4.46769360317171,4.48087264034921,30188851.7834459,0.0,1.0
2002-02-11,8.25,8.32,7.53,7.85,15927800,5.43635283571779,5.48247946583903,4.96190749732787,5.17277209216784,24171416.7514387,0.0,1.0
2002-02-12,8.04,8.25,7.8,8.02,12689500,5.29797294535406,5.43635283571779,5.13982449922409,5.28479390817657,19257097.2053505,0.0,1.0
2002-02-13,7.3,8.15,7.2,8.0,14267400,4.81034856978665,5.3704576498303,4.74445338389916,5.27161487099907,21651657.5647281,0.0,1.0
2002-02-14,7.1,7.48,7.0,7.4,8802800,4.67855819801167,4.92895990438413,4.61266301212418,4.87624375567414,13358790.7545025,0.0,1.0
2002-02-15,7.01,7.29,7.01,7.29,6520000,4.61925253071293,4.8037590511979,4.61925253071293,4.8037590511979,9894501.26316127,0.0,1.0
2002-02-19,6.82,7.1,6.75,7.0,7432400,4.49405167752671,4.67855819801167,4.44792504740546,4.61266301212418,11279124.4153865,0.0,1.0
2002-02-20,6.78,7.03,6.6,7.03,7393600,4.46769360317171,4.63243156789043,4.34908226857423,4.63243156789043,11220243.0275014,0.0,1.0
2002-02-21,6.52,6.85,6.51,6.8,7937600,4.29636611986424,4.51382023329295,4.28977660127549,4.48087264034921,12045796.5071271,0.0,1.0
2002-02-22,6.61,6.88,6.3,6.55,8900600,4.35567178716298,4.5335887890592,4.15139671091177,4.31613467563049,13507208.2734499,0.0,1.0
2002-02-25,6.94,6.99,6.55,6.73,5571000,4.57312590059169,4.60607349353544,4.31613467563049,4.43474601022797,8454335.35844654,0.0,1.0
2002-02-26,6.87,7.5,6.8,7.02,5268500,4.52699927047045,4.94213894156163,4.48087264034921,4.62584204930168,7995272.99155907,0.0,1.0
2002-02-27,6.91,7.27,6.91,7.04,6852900,4.55335734482545,4.7905800140204,4.55335734482545,4.63902108647918,10399697.500969,0.0,1.0
2002-02-28,6.73,7.2,6.65,7.0,5015600,4.43474601022797,4.74445338389916,4.38202986151798,4.61266301212418,7611481.67722571,0.0,1.0
2002-03-01,6.7,6.97,6.5,6.73,8303800,4.41497745446172,4.59289445635794,4.28318708268674,4.43474601022797,12601527.5443311,0.0,1.0
2002-03-04,7.4,7.48,6.7,6.79,12766500,4.87624375567414,4.92895990438413,4.41497745446172,4.47428312176046,19373949.4441945,0.0,1.0
2002-03-05,7.2,7.58,7.17,7.4,10848900,4.74445338389916,4.99485509027162,4.72468482813292,4.87624375567414,16463873.4285139,0.0,1.0
2002-03-06,8.01,8.1,7.11,7.19,15930600,5.27820438958782,5.33751005688656,4.68514771660042,4.73786386531041,24175665.9237602,0.0,1.0
2002-03-07,7.81,8.2,7.71,8.2,10407200,5.14641401781284,5.40340524277404,5.08051883192535,5.40340524277404,15793566.494781,0.0,1.0
2002-03-08,7.85,8.07,7.79,7.98,8241800,5.17277209216784,5.31774150112031,5.13323498063534,5.25843583382157,12507438.7286384,0.0,1.0
2002-03-11,8.9,8.9,7.8,7.94,22699500,5.86467154398646,5.86467154398646,5.13982449922409,5.23207775946658,34447888.2550812,0.0,1.0
2002-03-12,8.1,8.47,8.0,8.47,17002300,5.33751005688656,5.58132224467026,5.27161487099907,5.58132224467026,25802036.6298538,0.0,1.0
2002-03-13,8.0,8.48,8.0,8.1,9590500,5.27161487099907,5.58791176325901,5.27161487099907,5.33751005688656,14554173.982262,0.0,1.0
2002-03-14,7.91,8.3,7.89,8.3,5924900,5.21230920370033,5.46930042866153,5.19913016652283,5.46930042866153,8991400.38866629,0.0,1.0
2002-03-15,7.82,8.04,7.77,7.8,6601900,5.15300353640159,5.29797294535406,5.12005594345784,5.13982449922409,10018789.5535682,0.0,1.0
2002-03-18,8.03,8.1,7.85,7.98,4807700,5.29138342676531,5.33751005688656,5.17277209216784,5.25843583382157,7295980.6323467,0.0,1.0
2002-03-19,7.75,8.18,7.7,8.03,6877000,5.10687690628035,5.39022620559655,5.0739293133366,5.29138342676531,10436270.7341656,0.0,1.0
2002-03-20,7.54,7.85,7.5,7.6,7022800,4.96849701591662,5.17277209216784,4.94213894156163,5.00803412744911,10657531.2071977,0.0,1.0
2002-03-21,7.45,7.572,7.14,7.572,9683600,4.90919134861788,4.98958347540062,4.70491627236667,4.98958347540062,14695458.9619553,0.0,1.0
2002-03-22,7.36,7.62,7.26,7.4,5510300,4.84988568131914,5.02121316462661,4.78399049543165,4.87624375567414,8362219.37276036,0.0,1.0
2002-03-25,7.06,7.57,7.03,7.36,8409400,4.65220012365668,4.98826557168287,4.63243156789043,4.84988568131914,12761782.0433172,0.0,1.0
2002-03-26,7.25,7.39,7.1,7.13,6356900,4.77740097684291,4.86965423708539,4.67855819801167,4.69832675377792,9646986.97542788,0.0,1.0
2002-03-27,7.28,7.36,7.12,7.36,2832200,4.79716953260915,4.84988568131914,4.69173723518917,4.84988568131914,4298037.80330143,0.0,1.0
2002-03-28,7.62,7.67,7.21,7.28,5967200,5.02121316462661,5.05416075757036,4.75104290248791,4.79716953260915,9055593.24195337,0.0,1.0
2002-04-01,7.78,7.95,7.49,7.95,7489600,5.12664546204659,5.23866727805532,4.93554942297288,5.23866727805532,11365928.9356707,0.0,1.0
2002-04-02,7.37,7.92,7.32,7.5,4660300,4.85647519990789,5.21889872228908,4.82352760696415,4.94213894156163,7072292.06084516,0.0,1.0
2002-04-03,7.06,7.45,7.01,7.44,6704800,4.65220012365668,4.90919134861788,4.61925253071293,4.90260183002913,10174946.6363871,0.0,1.0
2002-04-04,7.0,7.2,6.93,7.03,5965100,4.61266301212418,4.74445338389916,4.56653638200294,4.63243156789043,9052406.36271217,0.0,1.0
2002-04-05,6.79,7.1,6.7,7.03,5111700,4.47428312176046,4.67855819801167,4.41497745446172,4.63243156789043,7757319.3415493,0.0,1.0
2002-04-08,7.02,7.09,6.6,6.7,6408500,4.62584204930168,4.67196867942292,4.34908226857423,4.41497745446172,9725293.15106887,0.0,1.0
2002-04-09,6.96,7.97,6.96,7.2,7713500,4.58630493776919,5.25184631523282,4.58630493776919,4.74445338389916,11705710.9652445,0.0,1.0
2002-04-10,6.89,7.19,6.72,6.97,4654900,4.54017830764795,4.73786386531041,4.42815649163922,4.59289445635794,7064097.22851064,0.0,1.0
2002-04-11,6.61,6.89,6.55,6.8,7544200,4.35567178716298,4.54017830764795,4.31613467563049,4.48087264034921,11448787.7959419,0.0,1.0
2002-04-12,6.85,6.95,6.71,6.73,4060900,4.51382023329295,4.57971541918044,4.42156697305047,4.43474601022797,6162665.67171344,0.0,1.0
2002-04-15,6.83,7.2,6.8,7.16,8633800,4.50064119611545,4.74445338389916,4.48087264034921,4.71809530954417,13102322.8536629,0.0,1.0
2002-04-16,7.44,7.49,6.98,7.08,7807000,4.90260183002913,4.93554942297288,4.59948397494669,4.66537916083418,11847602.9695552,0.0,1.0
2002-04-17,7.64,7.69,7.38,7.55,6393900,5.03439220180411,5.06733979474785,4.86306471849664,4.97508653450537,9703136.75253479,0.0,1.0
2002-04-18,7.44,7.62,7.31,7.62,3666100,4.90260183002913,5.02121316462661,4.8169380883754,5.02121316462661,5563532.37436742,0.0,1.0
2002-04-19,7.42,7.54,7.3,7.38,3463000,4.88942279285164,4.96849701591662,4.81034856978665,4.86306471849664,5255315.62489685,0.0,1.0
2002-04-22,7.0,7.19,6.91,7.1,5219000,4.61266301212418,4.73786386531041,4.55335734482545,4.67855819801167,7920153.69515931,0.0,1.0
2002-04-23,6.8,7.1,6.76,7.0,4933100,4.48087264034921,4.67855819801167,4.45451456599421,4.61266301212418,7486282.84989276,0.0,1.0
2002-04-24,6.6,6.98,6.51,6.8,5477000,4.34908226857423,4.59948397494669,4.28977660127549,4.48087264034921,8311684.57336415,0.0,1.0
2002-04-25,6.83,6.88,6.54,6.56,6648600,4.50064119611545,4.5335887890592,4.30954515704174,4.32272419421924,10089659.6776463,0.0,1.0
2002-04-26,6.39,6.85,6.37,6.85,7789600,4.21070237821051,4.51382023329295,4.19752334103301,4.51382023329295,11821197.3986995,0.0,1.0
2002-04-29,6.67,7.09,6.58,6.94,13352800,4.39520889869547,4.67196867942292,4.33590323139673,4.57312590059169,20263695.7771073,0.0,1.0
2002-04-30,6.69,6.97,6.67,6.9,10309500,4.40838793587297,4.59289445635794,4.39520889869547,4.5467678262367,15645300.7319879,0.0,1.0
2002-05-01,6.74,6.97,6.59,6.94,9692300,4.44133552881672,4.59289445635794,4.34249274998548,4.57312590059169,14708661.7473831,0.0,1.0
2002-05-02,6.7,6.94,6.5,6.83,8995300,4.41497745446172,4.57312590059169,4.28318708268674,4.50064119611545,13650921.3516127,0.0,1.0
2002-05-03,6.7,6.75,6.55,6.72,5755200,4.41497745446172,4.44792504740546,4.31613467563049,4.42815649163922,8733870.19474628,0.0,1.0
2002-05-06,6.54,6.8,6.0,6.8,5139200,4.30954515704174,4.48087264034921,3.9537111532493,4.48087264034921,7799052.28399361,0.0,1.0
2002-05-07,6.26,6.56,6.25,6.55,7864400,4.12503863655677,4.32272419421924,4.11844911796802,4.31613467563049,11934711.0021481,0.0,1.0
2002-05-08,6.78,6.87,6.51,6.51,13080500,4.46769360317171,4.52699927047045,4.28977660127549,4.28977660127549,19850463.7688314,0.0,1.0
2002-05-09,6.61,6.76,6.55,6.76,5209200,4.35567178716298,4.45451456599421,4.31613467563049,4.45451456599421,7905281.59203369,0.0,1.0
2002-05-10,6.38,6.69,6.37,6.69,8581600,4.20411285962176,4.40838793587297,4.19752334103301,4.40838793587297,13023106.1410958,0.0,1.0
2002-05-13,6.1,6.3,5.9,6.15,14248400,4.01960633913679,4.15139671091177,3.88781596736181,4.05255393208053,21622823.8954029,0.0,1.0
2002-05-14,6.45,6.45,6.0,6.25,7777700,4.250239489743,4.250239489743,3.9537111532493,4.11844911796802,11803138.4163327,0.0,1.0
2002-05-15,6.23,6.35,6.18,6.35,5447900,4.10527008079052,4.18434430385551,4.07232248784678,4.18434430385551,8267523.53245036,0.0,1.0
2002-05-16,6.23,6.29,6.17,6.22,3985000,4.10527008079052,4.14480719232302,4.06573296925803,4.09868056220178,6047482.75056713,0.0,1.0
2002-05-17,6.23,6.37,6.11,6.24,3913600,4.10527008079052,4.19752334103301,4.02619585772554,4.11185959937927,5939128.85636625,0.0,1.0
2002-05-20,6.0,6.18,5.8,6.14,4053900,3.9537111532493,4.07232248784678,3.82192078147432,4.04596441349178,6152042.74090943,0.0,1.0
2002-05-21,5.89,6.19,5.83,6.02,5432200,3.88122644877306,4.07891200643553,3.84168933724057,3.9668901904268,8243697.81621851,0.0,1.0
2002-05-22,5.87,5.89,5.73,5.77,5167900,3.86804741159557,3.88122644877306,3.77579415135308,3.80215222570808,7842606.30029004,0.0,1.0
2002-05-23,5.65,5.88,5.35,5.87,10916100,3.72307800264309,3.87463693018432,3.52539244498063,3.86804741159557,16565853.5642323,0.0,1.0
2002-05-24,5.58,5.75,5.41,5.75,5650100,3.67695137252185,3.78897318853058,3.56492955651312,3.78897318853058,8574374.47653182,0.0,1.0
2002-05-28,5.4,5.57,5.36,5.5,3967700,3.55834003792437,3.6703618539331,3.53198196356938,3.62423522381186,6021228.93586579,0.0,1.0
2002-05-29,5.33,5.44,5.17,5.38,5553600,3.51221340780313,3.58469811227937,3.40678111038315,3.54516100074687,8427929.78759086,0.0,1.0
2002-05-30,5.1,5.33,4.85,5.23,13068800,3.36065448026191,3.51221340780313,3.19591651554319,3.44631822191564,19832708.2987733,0.0,1.0
2002-05-31,4.8,4.99,4.76,4.91,9154600,3.16296892259944,3.28816977578567,3.13661084824445,3.23545362707568,13892668.905481,0.0,1.0
2002-06-03,4.48,4.8,4.45,4.8,8379800,2.95210432775948,3.16296892259944,2.93233577199323,3.16296892259944,12716862.2216317,0.0,1.0
2002-06-04,4.52,4.6,4.42,4.48,6055100,2.97846240211447,3.03117855082446,2.91256721622699,2.95210432775948,9188986.90162084,0.0,1.0
2002-06-05,4.64,4.78,4.57,4.73,5656100,3.05753662517946,3.14978988542194,3.01140999505822,3.1168422924782,8583479.8457924,0.0,1.0
2002-06-06,4.46,4.68,4.39,4.64,5532800,2.93892529058198,3.08389469953445,2.89279866046074,3.05753662517946,8396364.50748752,0.0,1.0
2002-06-07,4.48,4.62,4.3,4.38,6570300,2.95210432775948,3.04435758800196,2.833492993162,2.88620914187199,9970834.60879577,0.0,1.0
2002-06-10,3.97,4.48,3.96,4.48,9485200,2.61603887973329,2.95210432775948,2.60944936114454,2.95210432775948,14394374.7517388,0.0,1.0
2002-06-11,3.9,4.19,3.89,4.0,6965700,2.56991224961205,2.76100828868576,2.5633227310233,2.63580743549953,10570878.4430678,0.0,1.0
2002-06-12,3.87,4.0,3.77,3.9,7241400,2.5501436938458,2.63580743549953,2.48424850795831,2.56991224961205,10989270.1605914,0.0,1.0
2002-06-13,3.95,4.09,3.86,3.98,6783200,2.60285984255579,2.69511310279827,2.54355417525705,2.62262839832204,10293923.4613919,0.0,1.0
2002-06-14,3.89,3.94,3.8,3.9,6275600,2.5633227310233,2.59627032396704,2.50401706372456,2.56991224961205,9523609.22194705,0.0,1.0
2002-06-17,4.17,4.23,3.96,4.0,6287300,2.74782925150826,2.78736636304076,2.60944936114454,2.63580743549953,9541364.6920052,0.0,1.0
2002-06-18,4.17,4.25,4.07,4.23,4529700,2.74782925150826,2.80054540021826,2.68193406562078,2.78736636304076,6874098.52327326,0.0,1.0
2002-06-19,3.97,4.27,3.95,4.27,5031700,2.61603887973329,2.81372443739575,2.60285984255579,2.81372443739575,7635914.41807492,0.0,1.0
2002-06-20,3.9,4.05,3.88,3.97,8149500,2.56991224961205,2.66875502844328,2.55673321243455,2.61603887973329,12367367.7981798,0.0,1.0
2002-06-21,3.88,3.94,3.73,3.8,10448100,2.55673321243455,2.59627032396704,2.45789043360332,2.50401706372456,15855634.7619072,0.0,1.0
2002-06-24,3.75,3.87,3.57,3.83,11731800,2.47106947078081,2.5501436938458,2.35245813618333,2.5237856194908,17803728.5152079,0.0,1.0
2002-06-25,3.79,3.85,3.7,3.8,17591400,2.49742754513581,2.5369646566683,2.43812187783707,2.50401706372456,26696032.1350882,0.0,1.0
2002-06-26,3.23,3.55,2.8,3.51,17464200,2.12841450416587,2.33927909900584,1.84506520484967,2.31292102465084,26502998.306764,0.0,1.0
2002-06-27,3.15,3.65,3.09,3.65,8378800,2.07569835545588,2.40517428489333,2.03616124392339,2.40517428489333,12715344.6600883,0.0,1.0
2002-06-28,3.55,3.87,3.2,3.25,8746600,2.33927909900584,2.5501436938458,2.10864594839963,2.14159354134337,13273503.7957617,0.0,1.0
2002-07-01,3.45,3.67,3.41,3.55,5504100,2.27338391311835,2.41835332207082,2.24702583876335,2.33927909900584,8352810.49119109,0.0,1.0
2002-07-02,3.55,3.58,3.2,3.35,7050300,2.33927909900584,2.35904765477208,2.10864594839963,2.20748872723086,10699264.149642,0.0,1.0
2002-07-03,3.55,3.56,3.22,3.33,9204900,2.33927909900584,2.34586861759459,2.12182498557712,2.19430969005336,13969002.2511155,0.0,1.0
2002-07-05,3.6,3.68,3.51,3.6,2389400,2.37222669194958,2.42494284065957,2.31292102465084,2.37222669194958,3626061.55187079,0.0,1.0
2002-07-08,3.8,3.99,3.6,3.7,4065000,2.50401706372456,2.62921791691079,2.37222669194958,2.43812187783707,6168887.67404149,0.0,1.0
2002-07-09,3.75,3.9,3.73,3.87,5156900,2.47106947078081,2.56991224961205,2.45789043360332,2.5501436938458,7825913.12331233,0.0,1.0
2002-07-10,3.68,3.87,3.57,3.78,4610600,2.42494284065957,2.5501436938458,2.35245813618333,2.49083802654706,6996869.25213671,0.0,1.0
2002-07-11,3.8,3.97,3.56,3.6,8119800,2.50401706372456,2.61603887973329,2.34586861759459,2.37222669194958,12322296.22034,0.0,1.0
2002-07-12,3.72,3.88,3.66,3.8,6606300,2.45130091501457,2.55673321243455,2.41176380348207,2.50401706372456,10025466.8243592,0.0,1.0
2002-07-15,3.91,4.0,3.6,3.7,4768200,2.57650176820079,2.63580743549953,2.37222669194958,2.43812187783707,7236036.95138123,0.0,1.0
2002-07-16,4.0,4.18,3.78,3.91,11384300,2.63580743549953,2.75441877009701,2.49083802654706,2.57650176820079,17276375.8788661,0.0,1.0
2002-07-17,4.12,4.24,4.01,4.15,9417800,2.71488165856452,2.79395588162951,2.64239695408828,2.73465021433077,14292091.1037117,0.0,1.0
2002-07-18,4.04,4.5,3.91,4.1,4421700,2.66216550985453,2.96528336493698,2.57650176820079,2.70170262138702,6710201.87658285,0.0,1.0
2002-07-19,3.6,3.95,3.41,3.95,7948700,2.37222669194958,2.60285984255579,2.24702583876335,2.60285984255579,12062641.4402592,0.0,1.0
2002-07-22,3.28,3.7,3.28,3.5,9002600,2.16136209710962,2.43812187783707,2.16136209710962,2.30633150606209,13661999.5508797,0.0,1.0
2002-07-23,3.17,3.5,3.11,3.5,11872000,2.08887739263338,2.30633150606209,2.04934028110089,2.30633150606209,18016490.6435967,0.0,1.0
2002-07-24,3.31,3.58,2.97,3.12,9981000,2.18113065287586,2.35904765477208,1.9570870208584,2.05592979968964,15146781.7649713,0.0,1.0
2002-07-25,3.05,3.38,3.0,3.25,7907400,2.00980316956839,2.22725728299711,1.97685557662465,2.14159354134337,11999966.1485156,0.0,1.0
2002-07-26,2.92,3.11,2.7,3.05,9409800,1.92413942791466,2.04934028110089,1.77917001896219,2.00980316956839,14279950.6113642,0.0,1.0
2002-07-29,3.15,3.19,3.01,3.08,10900200,2.07569835545588,2.10205642981088,1.9834450952134,2.02957172533464,16541724.3356918,0.0,1.0
2002-07-30,2.47,2.61,2.35,2.5,36651100,1.62761109142096,1.71986435166345,1.54853686835598,1.64737964718721,55620299.8843942,0.0,1.0
2002-07-31,1.6,2.41,1.6,2.33,244754000,1.05432297419981,1.58807397988847,1.05432297419981,1.53535783117848,371429258.00058,0.0,1.0
2002-08-01,1.56,1.63,1.5,1.58,97225000,1.02796489984482,1.07409152996606,0.988427788312325,1.04114393702232,147544921.059947,0.0,1.0
2002-08-02,1.71,1.72,1.55,1.55,64659900,1.12680767867605,1.1333971972648,1.02137538125607,1.02137538125607,98125377.6420064,0.0,1.0
2002-08-05,1.62,1.75,1.56,1.71,32589200,1.06750201137731,1.15316575303105,1.02796489984482,1.12680767867605,49456116.6511374,0.0,1.0
2002-08-06,1.6,1.68,1.54,1.67,27120300,1.05432297419981,1.1070391229098,1.01478586266732,1.10044960432106,41156724.3262751,0.0,1.0
2002-08-07,1.6,1.65,1.53,1.65,14662400,1.05432297419981,1.08727056714356,1.00819634407857,1.08727056714356,22251094.3743829,0.0,1.0
2002-08-08,1.57,1.62,1.55,1.61,11716900,1.03455441843357,1.06750201137731,1.02137538125607,1.06091249278856,17781116.8482107,0.0,1.0
2002-08-09,1.54,1.58,1.53,1.57,15366600,1.01478586266732,1.04114393702232,1.00819634407857,1.03455441843357,23319761.213266,0.0,1.0
2002-08-12,1.59,1.59,1.53,1.56,12799500,1.04773345561106,1.04773345561106,1.00819634407857,1.02796489984482,19424028.9751278,0.0,1.0
2002-08-13,1.57,1.6,1.56,1.59,19688900,1.03455441843357,1.05432297419981,1.02796489984482,1.04773345561106,29879117.4724318,0.0,1.0
2002-08-14,1.55,1.58,1.52,1.58,13607300,1.02137538125607,1.04114393702232,1.00160682548982,1.04114393702232,20649915.1899102,0.0,1.0
2002-08-15,1.57,1.59,1.56,1.59,11191400,1.03455441843357,1.04773345561106,1.02796489984482,1.04773345561106,16983638.2571385,0.0,1.0
2002-08-16,1.59,1.62,1.57,1.58,13549800,1.04773345561106,1.06750201137731,1.03455441843357,1.04114393702232,20562655.4011631,0.0,1.0
2002-08-19,1.62,1.63,1.58,1.61,30249200,1.06750201137731,1.07409152996606,1.04114393702232,1.06091249278856,45905022.639512,0.0,1.0
2002-08-20,1.79,1.81,1.61,1.63,41683900,1.17952382738604,1.19270286456354,1.06091249278856,1.07409152996606,63257883.6201669,0.0,1.0
2002-08-21,1.78,1.83,1.69,1.81,20194500,1.17293430879729,1.20588190174104,1.11362864149855,1.19270286456354,30646396.58879,0.0,1.0
2002-08-22,2.0,2.1,1.75,1.78,29810100,1.31790371774977,1.38379890363726,1.15316575303105,1.17293430879729,45238661.3657919,0.0,1.0
2002-08-23,1.96,2.05,1.96,2.04,15320400,1.29154564339477,1.35085131069351,1.29154564339477,1.34426179210476,23249649.8699595,0.0,1.0
2002-08-26,2.22,2.25,1.98,2.05,19709500,1.46287312670224,1.48264168246849,1.30472468057227,1.35085131069351,29910379.2402266,0.0,1.0
2002-08-27,2.29,2.33,2.16,2.29,16413600,1.50899975682348,1.53535783117848,1.42333601516975,1.50899975682348,24908648.1492368,0.0,1.0
2002-08-28,1.95,2.21,1.93,2.19,22407900,1.28495612480602,1.45628360811349,1.27177708762853,1.44310457093599,34005367.3090172,0.0,1.0
2002-08-29,2.07,2.07,1.85,1.9,11171400,1.36403034787101,1.36403034787101,1.21906093891853,1.25200853186228,16953287.0262699,0.0,1.0
2002-08-30,2.0,2.08,1.98,2.06,7412100,1.31790371774977,1.37061986645976,1.30472468057227,1.35744082928226,11248317.9160548,0.0,1.0
2002-09-03,1.94,2.05,1.8,1.9,9730800,1.27836660621727,1.35085131069351,1.18611334597479,1.25200853186228,14767087.8668052,0.0,1.0
2002-09-04,2.08,2.1,1.94,2.02,7000500,1.37061986645976,1.38379890363726,1.27836660621727,1.33108275492726,10623689.5847792,0.0,1.0
2002-09-05,2.05,2.07,1.96,2.03,10814100,1.35085131069351,1.36403034787101,1.29154564339477,1.33767227351601,16411062.2868025,0.0,1.0
2002-09-06,2.11,2.18,2.08,2.1,10015100,1.390388422226,1.43651505234725,1.37061986645976,1.38379890363726,15198530.6136023,0.0,1.0
2002-09-09,2.1,2.16,2.02,2.12,5715900,1.38379890363726,1.42333601516975,1.33108275492726,1.39697794081475,8674230.02608946,0.0,1.0
2002-09-10,2.14,2.17,2.1,2.14,5318400,1.41015697799225,1.4299255337585,1.38379890363726,1.41015697799225,8070999.31257621,0.0,1.0
2002-09-11,2.15,2.25,2.14,2.15,7884700,1.416746496581,1.48264168246849,1.41015697799225,1.416746496581,11965517.5014797,0.0,1.0
2002-09-12,2.08,2.16,2.02,2.15,8179000,1.37061986645976,1.42333601516975,1.33108275492726,1.416746496581,12412135.863711,0.0,1.0
2002-09-13,2.01,2.05,1.96,2.05,6538500,1.32449323633852,1.35085131069351,1.29154564339477,1.35085131069351,9922576.15171468,0.0,1.0
2002-09-16,1.96,2.03,1.86,2.01,7396700,1.29154564339477,1.33767227351601,1.22565045750728,1.32449323633852,11224947.468286,0.0,1.0
2002-09-17,1.86,2.03,1.8,2.03,6564600,1.22565045750728,1.33767227351601,1.18611334597479,1.33767227351601,9962184.50799826,0.0,1.0
2002-09-18,1.77,1.88,1.75,1.85,9115300,1.16634479020854,1.23882949468478,1.15316575303105,1.21906093891853,13833028.7368243,0.0,1.0
2002-09-19,1.7,1.76,1.65,1.75,7732300,1.1202181600873,1.15975527161979,1.08727056714356,1.15316575303105,11734241.122261,0.0,1.0
2002-09-20,1.84,1.88,1.7,1.8,7069600,1.21247142032979,1.23882949468478,1.1202181600873,1.18611334597479,10728553.0874302,0.0,1.0
2002-09-23,1.75,1.79,1.72,1.76,7527700,1.15316575303105,1.17952382738604,1.1333971972648,1.15975527161979,11423748.0304753,0.0,1.0
2002-09-24,1.68,1.82,1.68,1.72,6628200,1.1070391229098,1.19929238315229,1.1070391229098,1.1333971972648,10058701.4221604,0.0,1.0
2002-09-25,1.69,1.78,1.66,1.71,7550600,1.11362864149855,1.17293430879729,1.09386008573231,1.12680767867605,11458500.1898199,0.0,1.0
2002-09-26,1.65,1.75,1.65,1.72,3921200,1.08727056714356,1.15316575303105,1.08727056714356,1.1333971972648,5950662.3240963,0.0,1.0
2002-09-27,1.46,1.65,1.43,1.63,15369800,0.96206971395733,1.08727056714356,0.942301158191083,1.07409152996606,23324617.4102049,0.0,1.0
2002-09-30,1.6,1.7,1.36,1.46,9984500,1.05432297419981,1.1202181600873,0.896174528069842,0.96206971395733,15152093.2303733,0.0,1.0
2002-10-01,1.6,1.67,1.47,1.59,13104900,1.05432297419981,1.10044960432106,0.968659232546079,1.04773345561106,19887492.2704912,0.0,1.0
2002-10-02,1.58,1.67,1.4,1.64,5558900,1.04114393702232,1.10044960432106,0.922532602424837,1.08068104855481,8435972.863771,0.0,1.0
2002-10-03,1.36,1.56,1.36,1.48,9712900,0.896174528069842,1.02796489984482,0.896174528069842,0.975248751134828,14739923.5151778,0.0,1.0
2002-10-04,1.33,1.45,1.3,1.4,6005100,0.876405972303595,0.955480195368581,0.856637416537349,0.922532602424837,9113108.82444935,0.0,1.0
2002-10-07,1.33,1.45,1.27,1.45,5215200,0.876405972303595,0.955480195368581,0.836868860771102,0.955480195368581,7914386.96129427,0.0,1.0
2002-10-08,1.1,1.39,1.1,1.38,14129600,0.724847044762372,0.915943083836088,0.724847044762372,0.909353565247339,21442537.5840435,0.0,1.0
2002-10-09,1.23,1.37,1.13,1.13,12691600,0.810510786416107,0.902764046658591,0.744615600528618,0.744615600528618,19260284.0845916,0.0,1.0
2002-10-10,1.34,1.42,1.24,1.33,7518200,0.882995490892344,0.935711639602335,0.817100305004856,0.876405972303595,11409331.1958127,0.0,1.0
2002-10-11,1.48,1.53,1.39,1.44,8049700,0.975248751134828,1.00819634407857,0.915943083836088,0.948890676779832,12215915.1561456,0.0,1.0
2002-10-14,1.45,1.48,1.37,1.48,4542400,0.955480195368581,0.975248751134828,0.902764046658591,0.975248751134828,6893371.55487481,0.0,1.0
2002-10-15,1.65,1.65,1.48,1.55,10438700,1.08727056714356,1.08727056714356,0.975248751134828,1.02137538125607,15841369.683399,0.0,1.0
2002-10-16,1.52,1.59,1.5,1.55,4267500,1.00160682548982,1.04773345561106,0.988427788312325,1.02137538125607,6476193.88658602,0.0,1.0
2002-10-17,1.61,1.68,1.6,1.64,5782900,1.06091249278856,1.1070391229098,1.05432297419981,1.08068104855481,8775906.6494993,0.0,1.0
2002-10-18,1.55,1.61,1.5,1.61,7933400,1.02137538125607,1.06091249278856,0.988427788312325,1.06091249278856,12039422.7486447,0.0,1.0
2002-10-21,1.65,1.66,1.55,1.59,6201300,1.08727056714356,1.09386008573231,1.02137538125607,1.04773345561106,9410854.39927022,0.0,1.0
2002-10-22,1.61,1.7,1.57,1.65,6043200,1.06091249278856,1.1202181600873,1.03455441843357,1.08727056714356,9170927.91925403,0.0,1.0
2002-10-23,1.71,1.75,1.58,1.62,23779500,1.12680767867605,1.15316575303105,1.04114393702232,1.06750201137731,36086854.7219852,0.0,1.0
2002-10-24,2.0,2.1,1.77,1.8,18791700,1.31790371774977,1.38379890363726,1.16634479020854,1.18611334597479,28517561.2556667,0.0,1.0
2002-10-25,1.97,2.05,1.93,2.05,8803000,1.29813516198352,1.35085131069351,1.27177708762853,1.35085131069351,13359094.2668111,0.0,1.0
2002-10-28,2.02,2.1,2.0,2.04,7758600,1.33108275492726,1.38379890363726,1.31790371774977,1.34426179210476,11774152.9908533,0.0,1.0
2002-10-29,1.88,2.07,1.85,2.04,5569300,1.23882949468478,1.36403034787101,1.21906093891853,1.34426179210476,8451755.50382271,0.0,1.0
2002-10-30,2.02,2.1,1.69,1.78,10354600,1.33108275492726,1.38379890363726,1.11362864149855,1.17293430879729,15713742.7575966,0.0,1.0
2002-10-31,1.87,2.14,1.87,2.01,12006700,1.23223997609603,1.41015697799225,1.23223997609603,1.32449323633852,18220906.1834967,0.0,1.0
2002-11-01,2.06,2.07,1.88,1.9,8183700,1.35744082928226,1.36403034787101,1.23882949468478,1.25200853186228,12419268.4029652,0.0,1.0
2002-11-04,2.15,2.31,2.12,2.14,13275200,1.416746496581,1.52217879400098,1.39697794081475,1.41015697799225,20145933.0013372,0.0,1.0
2002-11-05,2.31,2.32,2.16,2.19,6614800,1.52217879400098,1.52876831258973,1.42333601516975,1.44310457093599,10038366.0974784,0.0,1.0
2002-11-06,2.81,2.83,2.4,2.47,19188900,1.85165472343842,1.86483376061592,1.58148446129972,1.62761109142096,29120336.7007171,0.0,1.0
2002-11-07,2.62,2.8,2.5,2.8,11382900,1.72645387025219,1.84506520484967,1.64737964718721,1.84506520484967,17274251.2927053,0.0,1.0
2002-11-08,2.4,2.67,2.32,2.63,8512100,1.58148446129972,1.75940146319594,1.52876831258973,1.73304338884094,12917635.6138275,0.0,1.0
2002-11-11,2.16,2.4,2.16,2.4,6273200,1.42333601516975,1.58148446129972,1.42333601516975,1.58148446129972,9519967.07424282,0.0,1.0
2002-11-12,2.59,2.7,2.51,2.7,14606300,1.70668531448595,1.77917001896219,1.65396916577596,1.77917001896219,22165959.1717964,0.0,1.0
2002-11-13,2.94,2.94,2.66,2.73,26321700,1.93731846509216,1.93731846509216,1.75281194460719,1.79893857472843,39944799.677692,0.0,1.0
2002-11-14,3.37,3.45,3.0,3.0,24687200,2.22066776440836,2.27338391311835,1.97685557662465,1.97685557662465,37464345.3349562,0.0,1.0
2002-11-15,3.39,3.41,3.1,3.37,12135600,2.23384680158586,2.24702583876335,2.04275076251214,2.22066776440836,18416519.8664447,0.0,1.0
2002-11-18,3.8,3.9,3.49,3.5,20153100,2.50401706372456,2.56991224961205,2.29974198747334,2.30633150606209,30583569.5408919,0.0,1.0
2002-11-19,3.95,4.18,3.7,3.8,20936100,2.60285984255579,2.75441877009701,2.43812187783707,2.50401706372456,31771820.2293973,0.0,1.0
2002-11-20,4.22,4.4,4.01,4.02,20805500,2.78077684445201,2.89938817904949,2.64239695408828,2.64898647267703,31573626.6918254,0.0,1.0
2002-11-21,4.55,4.65,4.35,4.5,28097100,2.99823095788072,3.06412614376821,2.86644058610574,2.96528336493698,42639078.441897,0.0,1.0
2002-11-22,4.11,4.55,4.1,4.4,20877300,2.70829213997577,2.99823095788072,2.70170262138702,2.89938817904949,31682587.6106437,0.0,1.0
2002-11-25,4.1,4.24,3.79,4.12,19042700,2.70170262138702,2.79395588162951,2.49742754513581,2.71488165856452,28898469.2030677,0.0,1.0
2002-11-26,3.75,4.14,3.75,4.05,15742500,2.47106947078081,2.72806069574202,2.47106947078081,2.66875502844328,23890212.5974412,0.0,1.0
2002-11-27,4.12,4.16,3.7,3.85,15158600,2.71488165856452,2.74123973291952,2.43812187783707,2.5369646566683,23004108.4122326,0.0,1.0
2002-11-29,4.43,4.47,4.15,4.22,9349000,2.91915673481573,2.94551480917073,2.73465021433077,2.78077684445201,14187682.8695237,0.0,1.0
2002-12-02,4.99,5.0,4.6,4.72,20903800,3.28816977578567,3.29475929437442,3.03117855082446,3.11025277388945,31722802.9915445,0.0,1.0
2002-12-03,4.5,4.99,4.46,4.99,13988700,2.96528336493698,3.28816977578567,2.93892529058198,3.28816977578567,21228713.1625742,0.0,1.0
2002-12-04,4.23,4.27,3.85,4.0,19618300,2.78736636304076,2.81372443739575,2.5369646566683,2.63580743549953,29771977.6274657,0.0,1.0
2002-12-05,3.95,4.39,3.85,4.29,13857700,2.60285984255579,2.89279866046074,2.5369646566683,2.82690347457325,21029912.600385,0.0,1.0
2002-12-06,3.85,3.97,3.6,3.76,9780700,2.5369646566683,2.61603887973329,2.37222669194958,2.47765898936956,14842814.1878223,0.0,1.0
2002-12-09,3.37,3.76,3.33,3.7,12066400,2.22066776440836,2.47765898936956,2.19430969005336,2.43812187783707,18311504.6076394,0.0,1.0
2002-12-10,3.75,3.75,3.45,3.45,7996000,2.47106947078081,2.47106947078081,2.27338391311835,2.27338391311835,12134422.1012634,0.0,1.0
2002-12-11,4.0,4.14,3.62,3.75,10304700,2.63580743549953,2.72806069574202,2.38540572912708,2.47106947078081,15638016.4365795,0.0,1.0
2002-12-12,3.91,4.15,3.85,4.0,6757200,2.57650176820079,2.73465021433077,2.5369646566683,2.63580743549953,10254466.8612628,0.0,1.0
2002-12-13,3.76,3.84,3.6,3.76,4561000,2.47765898936956,2.53037513807955,2.37222669194958,2.47765898936956,6921598.1995826,0.0,1.0
2002-12-16,3.9,3.97,3.75,3.76,5513500,2.56991224961205,2.61603887973329,2.47106947078081,2.47765898936956,8367075.56969932,0.0,1.0
2002-12-17,3.73,3.88,3.7,3.85,5402000,2.45789043360332,2.55673321243455,2.43812187783707,2.5369646566683,8197867.45760691,0.0,1.0
2002-12-18,3.59,3.83,3.55,3.65,7405600,2.36563717336083,2.5237856194908,2.33927909900584,2.40517428489333,11238453.7660226,0.0,1.0
2002-12-19,3.35,3.66,3.21,3.52,9277900,2.20748872723086,2.41176380348207,2.11523546698838,2.31951054323959,14079784.2437859,0.0,1.0
2002-12-20,3.25,3.5,3.2,3.48,9697700,2.14159354134337,2.30633150606209,2.10864594839963,2.29315246888459,14716856.5797177,0.0,1.0
2002-12-23,3.35,3.4,3.12,3.25,8005600,2.20748872723086,2.2404363201746,2.05592979968964,2.14159354134337,12148990.6920803,0.0,1.0
2002-12-24,3.25,3.34,3.22,3.3,3231600,2.14159354134337,2.20089920864211,2.12182498557712,2.17454113428712,4904151.88374723,0.0,1.0
2002-12-26,3.12,3.34,3.11,3.25,5590900,2.05592979968964,2.20089920864211,2.04934028110089,2.14159354134337,8484534.83316077,0.0,1.0
2002-12-27,3.22,3.32,3.16,3.32,7009700,2.12182498557712,2.18772017146461,2.08228787404463,2.18772017146461,10637651.1509788,0.0,1.0
2002-12-30,3.11,3.24,3.1,3.21,7213600,2.04934028110089,2.13500402275462,2.04275076251214,2.11523546698838,10947081.9496841,0.0,1.0
2002-12-31,3.31,3.45,3.1,3.1,9254000,2.18113065287586,2.27338391311835,2.04275076251214,2.04275076251214,14043514.5228979,0.0,1.0
2003-01-02,3.75,3.78,3.34,3.43,9505300,2.47106947078081,2.49083802654706,2.20089920864211,2.26020487594085,14424877.7387618,0.0,1.0
2003-01-03,3.81,3.98,3.62,3.78,8122100,2.51060658231331,2.62262839832204,2.38540572912708,2.49083802654706,12325786.6118899,0.0,1.0
2003-01-06,3.95,4.05,3.85,3.89,9487100,2.60285984255579,2.66875502844328,2.5369646566683,2.5633227310233,14397258.1186714,0.0,1.0
2003-01-07,4.01,4.09,3.94,4.0,9846000,2.64239695408828,2.69511310279827,2.59627032396704,2.63580743549953,14941910.9566083,0.0,1.0
2003-01-08,3.77,4.01,3.69,4.0,8678300,2.48424850795831,2.64239695408828,2.43153235924832,2.63580743549953,13169854.3423455,0.0,1.0
2003-01-09,4.25,4.25,3.83,3.83,15021000,2.80054540021826,2.80054540021826,2.5237856194908,2.5237856194908,22795291.9438566,0.0,1.0
2003-01-10,4.51,4.73,4.06,4.06,21478500,2.97187288352572,3.1168422924782,2.67534454703203,2.67534454703203,32594945.6105536,0.0,1.0
2003-01-13,4.61,4.73,4.47,4.55,12033700,3.03776806941321,3.1168422924782,2.94551480917073,2.99823095788072,18261880.3451693,0.0,1.0
2003-01-14,4.72,4.8,4.52,4.6,8832000,3.11025277388945,3.16296892259944,2.97846240211447,3.03117855082446,13403103.5515706,0.0,1.0
2003-01-15,4.71,4.74,4.52,4.72,8071800,3.1036632553007,3.12343181106695,2.97846240211447,3.11025277388945,12249453.2662554,0.0,1.0
2003-01-16,4.15,4.74,4.15,4.7,12108500,2.73465021433077,3.12343181106695,2.73465021433077,3.09707373671195,18375393.9486178,0.0,1.0
2003-01-17,4.29,4.5,3.9,3.9,13246700,2.82690347457325,2.96528336493698,2.56991224961205,2.56991224961205,20102682.4973494,0.0,1.0
2003-01-21,4.1,4.6,4.03,4.29,8859200,2.70170262138702,3.03117855082446,2.65557599126578,2.82690347457325,13444381.2255519,0.0,1.0
2003-01-22,4.07,4.32,4.05,4.1,8686000,2.68193406562078,2.8466720303395,2.66875502844328,2.70170262138702,13181539.5662299,0.0,1.0
2003-01-23,4.36,4.42,3.4,4.4,8447900,2.87303010469449,2.91256721622699,2.2404363201746,2.89938817904949,12820208.1627393,0.0,1.0
2003-01-24,4.0,4.16,3.89,4.12,13133300,2.63580743549953,2.74123973291952,2.5633227310233,2.71488165856452,19930591.0183246,0.0,1.0
2003-01-27,3.94,4.04,3.85,3.85,8003200,2.59627032396704,2.66216550985453,2.5369646566683,2.5369646566683,12145348.5443761,0.0,1.0
2003-01-28,4.16,4.19,3.96,3.99,6642400,2.74123973291952,2.76100828868576,2.60944936114454,2.62921791691079,10080250.796077,0.0,1.0
2003-01-29,4.16,4.19,3.96,3.99,7348200,2.74123973291952,2.76100828868576,2.60944936114454,2.62921791691079,11151345.7334297,0.0,1.0
2003-01-30,4.13,4.34,4.12,4.31,4729500,2.72147117715327,2.85985106751699,2.71488165856452,2.84008251175075,7177307.31965049,0.0,1.0
2003-01-31,4.08,4.17,4.02,4.05,8743000,2.68852358420952,2.74782925150826,2.64898647267703,2.66875502844328,13268040.5742054,0.0,1.0
2003-02-03,4.1,4.28,4.02,4.03,6688200,2.70170262138702,2.8203139559845,2.64898647267703,2.65557599126578,10149755.1147661,0.0,1.0
2003-02-04,4.02,4.09,3.95,4.04,4790800,2.64898647267703,2.69511310279827,2.60285984255579,2.66216550985453,7270333.84226273,0.0,1.0
2003-02-05,4.04,4.23,4.02,4.08,7118800,2.66216550985453,2.78736636304076,2.64898647267703,2.68852358420952,10803217.1153669,0.0,1.0
2003-02-06,4.2,4.22,4.02,4.04,5116400,2.76759780727451,2.78077684445201,2.64898647267703,2.66216550985453,7764451.88080342,0.0,1.0
2003-02-07,4.57,4.65,4.35,4.45,18178400,3.01140999505822,3.06412614376821,2.86644058610574,2.93233577199323,27586840.7610814,0.0,1.0
2003-02-10,5.4,5.42,4.66,4.7,28610800,3.55834003792437,3.57151907510187,3.07071566235696,3.09707373671195,43418649.8067568,0.0,1.0
2003-02-11,5.34,5.65,5.15,5.59,22056800,3.51880292639188,3.72307800264309,3.39360207320565,3.6835408911106,33472551.4511189,0.0,1.0
2003-02-12,4.95,5.3,4.92,5.1,12976000,3.26181170143067,3.49244485203688,3.24204314566443,3.36065448026191,19691878.5875431,0.0,1.0
2003-02-13,5.05,5.14,4.85,4.95,11832200,3.32770688731816,3.3870125546169,3.19591651554319,3.26181170143067,17956091.6941682,0.0,1.0
2003-02-14,5.18,5.21,5.06,5.1,9743700,3.4133706289719,3.43313918473814,3.33429640590691,3.36065448026191,14786664.4107154,0.0,1.0
2003-02-18,5.25,5.35,5.2,5.3,13259200,3.45949725909314,3.52539244498063,3.42654966614939,3.49244485203688,20121652.0166423,0.0,1.0
2003-02-19,5.21,5.35,5.19,5.34,8672300,3.43313918473814,3.52539244498063,3.41996014756065,3.51880292639188,13160748.9730849,0.0,1.0
2003-02-20,5.14,5.3,5.07,5.3,8839300,3.3870125546169,3.49244485203688,3.34088592449566,3.49244485203688,13414181.7508376,0.0,1.0
2003-02-21,4.99,5.12,4.85,5.06,9602500,3.28816977578567,3.3738335174394,3.19591651554319,3.33429640590691,14572384.7207831,0.0,1.0
2003-02-24,4.89,4.99,4.85,4.9,6951300,3.22227458989818,3.28816977578567,3.19591651554319,3.22886410848693,10549025.5568425,0.0,1.0
2003-02-25,4.84,4.94,4.54,4.86,9025900,3.18932699695444,3.25522218284192,2.99164143929197,3.20250603413193,13697358.7348416,0.0,1.0
2003-02-26,4.74,4.99,4.64,4.89,5694900,3.12343181106695,3.28816977578567,3.05753662517946,3.22227458989818,8642361.23367746,0.0,1.0
2003-02-27,4.8,4.95,4.75,4.8,5985300,3.16296892259944,3.26181170143067,3.1300213296557,3.16296892259944,9083061.10588944,0.0,1.0
2003-02-28,4.92,4.99,4.82,4.83,6628800,3.24204314566443,3.28816977578567,3.17614795977694,3.18273747836569,10059611.9590864,0.0,1.0
2003-03-03,5.1,5.21,4.8,4.8,8816300,3.36065448026191,3.43313918473814,3.16296892259944,3.16296892259944,13379277.8353387,0.0,1.0
2003-03-04,5.02,5.18,4.98,5.18,6916600,3.30793833155192,3.4133706289719,3.28158025719692,3.4133706289719,10496366.1712854,0.0,1.0
2003-03-05,5.38,5.4,5.09,5.11,14096700,3.54516100074687,3.55834003792437,3.35406496167316,3.36724399885066,21392609.8092647,0.0,1.0
2003-03-06,5.5,5.6,5.24,5.32,14385900,3.62423522381186,3.69013040969935,3.45290774050439,3.50562388921438,21831488.6076245,0.0,1.0
2003-03-07,5.79,5.83,5.25,5.27,15337200,3.81533126288558,3.84168933724057,3.45949725909314,3.47267629627064,23275144.9038891,0.0,1.0
2003-03-10,5.53,5.99,5.51,5.79,12813600,3.64400377957811,3.94712163466055,3.63082474240061,3.81533126288558,19445426.59289,0.0,1.0
2003-03-11,5.47,5.74,5.44,5.69,9507000,3.60446666804561,3.78238366994183,3.58469811227937,3.74943607699809,14427457.5933856,0.0,1.0
2003-03-12,5.43,5.57,5.33,5.5,13203100,3.57810859369062,3.6703618539331,3.51221340780313,3.62423522381186,20036516.8140559,0.0,1.0
2003-03-13,5.7,5.73,5.48,5.55,14137500,3.75602559558684,3.77579415135308,3.61105618663436,3.6571828167556,21454526.3202365,0.0,1.0
2003-03-14,5.89,6.06,5.83,6.01,22680200,3.88122644877306,3.99324826478179,3.84168933724057,3.96030067183805,34418599.317293,0.0,1.0
2003-03-17,5.8,5.9,5.45,5.8,17748000,3.82192078147432,3.88781596736181,3.59128763086812,3.82192078147432,26933682.2727893,0.0,1.0
2003-03-18,6.0,6.02,5.88,5.9,16056900,3.9537111532493,3.9668901904268,3.87463693018432,3.88781596736181,24367333.9466954,0.0,1.0
2003-03-19,6.25,6.3,6.05,6.09,21226900,4.11844911796802,4.15139671091177,3.98665874619305,4.01301682054804,32213127.1262267,0.0,1.0
2003-03-20,6.15,6.19,6.02,6.16,15033100,4.05255393208053,4.07891200643553,3.9668901904268,4.05914345066928,22813654.4385322,0.0,1.0
2003-03-21,6.12,6.4,6.1,6.29,14165000,4.03278537631429,4.21729189679925,4.01960633913679,4.14480719232302,21496259.2626809,0.0,1.0
2003-03-24,5.9,6.05,5.82,6.0,8831900,3.88781596736181,3.98665874619305,3.83509981865182,3.9537111532493,13402951.7954163,0.0,1.0
2003-03-25,5.89,6.0,5.82,5.88,8512500,3.88122644877306,3.9537111532493,3.83509981865182,3.87463693018432,12918242.6384448,0.0,1.0
2003-03-26,6.0,6.03,5.9,5.98,7463000,3.9537111532493,3.97347970901555,3.88781596736181,3.9405321160718,11325561.7986154,0.0,1.0
2003-03-27,6.02,6.09,5.78,5.78,9591800,3.9668901904268,4.01301682054804,3.80874174429683,3.80874174429683,14556146.8122684,0.0,1.0
2003-03-28,6.0,6.14,5.96,6.07,10028700,3.9537111532493,4.04596441349178,3.92735307889431,3.99983778337054,15219169.4505929,0.0,1.0
2003-03-31,5.84,5.98,5.82,5.86,7578700,3.84827885582932,3.9405321160718,3.83509981865182,3.86145789300682,11501143.6691902,0.0,1.0
2003-04-01,5.86,5.93,5.77,5.91,8155800,3.86145789300682,3.90758452312806,3.80215222570808,3.89440548595056,12376928.4359035,0.0,1.0
2003-04-02,5.9,5.99,5.9,5.95,8457300,3.88781596736181,3.94712163466055,3.88781596736181,3.92076356030556,12834473.2412475,0.0,1.0
2003-04-03,5.85,5.95,5.85,5.9,5573100,3.85486837441807,3.92076356030556,3.85486837441807,3.88781596736181,8457522.23768773,0.0,1.0
2003-04-04,5.75,5.9,5.61,5.9,5508000,3.78897318853058,3.88781596736181,3.6967199282881,3.88781596736181,8358728.98121047,0.0,1.0
2003-04-07,5.85,6.1,5.83,5.9,8729300,3.85486837441807,4.01960633913679,3.84168933724057,3.88781596736181,13247249.9810604,0.0,1.0
2003-04-08,5.75,5.85,5.69,5.85,6876100,3.78897318853058,3.85486837441807,3.74943607699809,3.85486837441807,10434904.9287766,0.0,1.0
2003-04-09,5.55,5.88,5.55,5.88,5492000,3.6571828167556,3.87463693018432,3.6571828167556,3.87463693018432,8334447.9965156,0.0,1.0
2003-04-10,5.8,5.8,5.51,5.55,4992300,3.82192078147432,3.82192078147432,3.63082474240061,3.6571828167556,7576122.49326381,0.0,1.0
2003-04-11,5.68,5.86,5.66,5.8,4826000,3.74284655840934,3.86145789300682,3.72966752123184,3.82192078147432,7323752.00859145,0.0,1.0
2003-04-14,5.8,5.81,5.63,5.68,4048700,3.82192078147432,3.82851030006307,3.70989896546559,3.74284655840934,6144151.4208836,0.0,1.0
2003-04-15,5.98,6.0,5.84,5.85,9323700,3.9405321160718,3.9537111532493,3.84827885582932,3.85486837441807,14149288.562475,0.0,1.0
2003-04-16,5.8,6.05,5.78,6.0,5759100,3.82192078147432,3.98665874619305,3.80874174429683,3.9537111532493,8739788.68476566,0.0,1.0
2003-04-17,6.0,6.0,5.78,5.81,9632800,3.9537111532493,3.9537111532493,3.80874174429683,3.82851030006307,14618366.8355491,0.0,1.0
2003-04-21,6.11,6.13,5.96,6.0,11676500,4.02619585772554,4.03937489490304,3.92735307889431,3.9537111532493,17719807.3618562,0.0,1.0
2003-04-22,6.21,6.25,5.99,6.02,15403500,4.09209104361303,4.11844911796802,3.94712163466055,3.9668901904268,23375759.2342185,0.0,1.0
2003-04-23,5.88,6.15,5.75,6.1,14409900,3.87463693018432,4.05255393208053,3.78897318853058,4.01960633913679,21867910.0846668,0.0,1.0
2003-04-24,5.82,6.03,5.78,5.86,9875100,3.83509981865182,3.97347970901555,3.80874174429683,3.86145789300682,14986071.9975221,0.0,1.0
2003-04-25,5.74,5.8,5.64,5.77,5706000,3.78238366994183,3.82192078147432,3.71648848405434,3.80215222570808,8659206.16680954,0.0,1.0
2003-04-28,5.67,6.0,5.66,6.0,6451400,3.73625703982059,3.9537111532493,3.72966752123184,3.9537111532493,9790396.54128199,0.0,1.0
2003-04-29,5.42,5.48,5.35,5.391,22217000,3.57151907510187,3.61105618663436,3.52539244498063,3.5524094711945,33715664.8103763,0.0,1.0
2003-04-30,5.42,5.42,5.27,5.37,13478000,3.57151907510187,3.57151907510187,3.47267629627064,3.53857148215812,20453694.4823447,0.0,1.0
2003-05-01,5.44,5.52,5.32,5.52,5786500,3.58469811227937,3.63741426098936,3.50562388921438,3.63741426098936,8781369.87105562,0.0,1.0
2003-05-02,5.43,5.4486,5.35,5.43,9494500,3.57810859369062,3.59036509826569,3.52539244498063,3.57810859369062,14408488.0740927,0.0,1.0
2003-05-05,5.62,5.64,5.47,5.5,13751500,3.70330944687685,3.71648848405434,3.60446666804561,3.62423522381186,20868747.5644727,0.0,1.0
2003-05-06,5.7,5.82,5.59,5.63,14866600,3.75602559558684,3.83509981865182,3.6835408911106,3.70989896546559,22560980.4415511,0.0,1.0
2003-05-07,5.9,5.96,5.76,5.76,18612500,3.88781596736181,3.92735307889431,3.79556270711933,3.79556270711933,28245614.2270842,0.0,1.0
2003-05-08,5.77,5.95,5.71,5.83,7900700,3.80215222570808,3.92076356030556,3.76261511417559,3.84168933724057,11989798.4861746,0.0,1.0
2003-05-09,5.9,5.9,5.77,5.8,5402400,3.88781596736181,3.88781596736181,3.80215222570808,3.82192078147432,8198474.48222431,0.0,1.0
2003-05-12,5.98,5.98,5.81,5.81,7585100,3.9405321160718,3.9405321160718,3.82851030006307,3.82851030006307,11510856.0630682,0.0,1.0
2003-05-13,6.15,6.25,5.97,6.0,15926700,4.05255393208053,4.11844911796802,3.93394259748305,3.9537111532493,24169747.4337409,0.0,1.0
2003-05-14,6.26,6.62,6.12,6.22,11191600,4.12503863655677,4.36226130575173,4.03278537631429,4.09868056220178,16983941.7694472,0.0,1.0
2003-05-15,6.21,6.3,6.15,6.25,8313000,4.09209104361303,4.15139671091177,4.05255393208053,4.11844911796802,12615489.1105306,0.0,1.0
2003-05-16,6.29,6.29,6.01,6.2,8206900,4.14480719232302,4.14480719232302,3.96030067183805,4.08550152502428,12454475.8307727,0.0,1.0
2003-05-19,6.01,6.19,6.0,6.1,7227100,3.96030067183805,4.07891200643553,3.9537111532493,4.01960633913679,10967569.0305204,0.0,1.0
2003-05-20,5.98,6.1,5.81,6.0,8101400,3.9405321160718,4.01960633913679,3.82851030006307,3.9537111532493,12294373.0879409,0.0,1.0
2003-05-21,5.73,5.98,5.72,5.85,6533100,3.77579415135308,3.9405321160718,3.76920463276433,3.85486837441807,9914381.3193802,0.0,1.0
2003-05-22,6.0,6.06,5.71,5.72,10150000,3.9537111532493,3.99324826478179,3.76261511417559,3.76920463276433,15403249.6658109,0.0,1.0
2003-05-23,6.02,6.15,5.93,5.99,6943000,3.9668901904268,4.05255393208053,3.90758452312806,3.94712163466055,10536429.796032,0.0,1.0
2003-05-27,6.43,6.43,6.01,6.05,10678200,4.2370604525655,4.2370604525655,3.96030067183805,3.98665874619305,16204825.6730504,0.0,1.0
2003-05-28,6.3,6.505,6.25,6.5,10625900,4.15139671091177,4.28648184198112,4.11844911796802,4.28318708268674,16125457.204329,0.0,1.0
2003-05-29,6.84,6.9,6.35,6.35,18307900,4.5072307147042,4.5467678262367,4.18434430385551,4.18434430385551,27783364.9809556,0.0,1.0
2003-05-30,7.31,7.35,6.8,6.84,22146200,4.8169380883754,4.84329616273039,4.48087264034921,4.5072307147042,33608221.4531015,0.0,1.0
2003-06-02,7.31,7.89,7.28,7.52,19712200,4.8169380883754,5.19913016652283,4.79716953260915,4.95531797873912,29914476.6563938,0.0,1.0
2003-06-03,7.03,7.33,6.9,7.33,15328100,4.63243156789043,4.8301171255529,4.5467678262367,4.8301171255529,23261335.0938439,0.0,1.0
2003-06-04,7.71,7.75,7.07,7.08,16165700,5.08051883192535,5.10687690628035,4.65878964224543,4.66537916083418,24532444.6426206,0.0,1.0
2003-06-05,7.9,8.01,7.49,7.65,13900800,5.20571968511158,5.27820438958782,4.93554942297288,5.04098172039286,21095319.5029068,0.0,1.0
2003-06-06,7.85,8.49,7.81,8.28,19697100,5.17277209216784,5.59450128184776,5.14641401781284,5.45612139148404,29891561.477088,0.0,1.0
2003-06-09,7.7,7.83,7.4,7.75,9129400,5.0739293133366,5.15959305499034,4.87624375567414,5.10687690628035,13854426.3545866,0.0,1.0
2003-06-10,7.7,7.91,7.55,7.71,6318000,5.0739293133366,5.21230920370033,4.97508653450537,5.08051883192535,9587953.83138849,0.0,1.0
2003-06-11,7.9,7.96,7.65,7.78,9060800,5.20571968511158,5.24525679664407,5.04098172039286,5.12664546204659,13750321.6327073,0.0,1.0
2003-06-12,7.83,8.05,7.75,8.0,7759100,5.15959305499034,5.30456246394281,5.10687690628035,5.27161487099907,11774911.7716249,0.0,1.0
2003-06-13,7.6,7.95,7.56,7.86,8513400,5.00803412744911,5.23866727805532,4.98167605309412,5.17936161075658,12919608.4438339,0.0,1.0
2003-06-16,7.76,7.78,7.5,7.7,7149600,5.1134664248691,5.12664546204659,4.94213894156163,5.0739293133366,10849958.0109046,0.0,1.0
2003-06-17,7.91,7.95,7.77,7.8,9092800,5.21230920370033,5.23866727805532,5.12005594345784,5.13982449922409,13798883.602097,0.0,1.0
2003-06-18,7.95,7.97,7.74,7.87,6105400,5.23866727805532,5.25184631523282,5.1002873876916,5.18595112934533,9265320.24725535,0.0,1.0
2003-06-19,8.02,8.17,7.91,7.97,9394100,5.28479390817657,5.3836366870078,5.21230920370033,5.25184631523282,14256124.8951324,0.0,1.0
2003-06-20,7.9,8.15,7.85,8.15,15105300,5.20571968511158,5.3704576498303,5.17277209216784,5.3704576498303,22923222.3819678,0.0,1.0
2003-06-23,7.3,7.91,7.15,7.85,17463100,4.81034856978665,5.21230920370033,4.71150579095542,5.17277209216784,26501328.9890662,0.0,1.0
2003-06-24,7.13,7.59,6.9,7.42,14978900,4.69832675377792,5.00144460886037,4.5467678262367,4.88942279285164,22731402.6028783,0.0,1.0
2003-06-25,7.34,7.5,7.16,7.18,9196900,4.83670664414165,4.94213894156163,4.71809530954417,4.73127434672166,13956861.7587681,0.0,1.0
2003-06-26,7.49,7.56,7.37,7.49,6179700,4.93554942297288,4.98167605309412,4.85647519990789,4.93554942297288,9378075.06993216,0.0,1.0
2003-06-27,7.5,7.62,7.46,7.5,5618200,4.94213894156163,5.02121316462661,4.91578086720663,4.94213894156163,8525964.26329641,0.0,1.0
2003-06-30,7.39,7.62,7.26,7.5,6284900,4.86965423708539,5.02121316462661,4.78399049543165,4.94213894156163,9537722.54430096,0.0,1.0
2003-07-01,7.46,7.46,7.18,7.38,7851500,4.91578086720663,4.91578086720663,4.73127434672166,4.86306471849664,11915134.4582378,0.0,1.0
2003-07-02,7.76,7.8,7.48,7.5,14480300,5.1134664248691,5.13982449922409,4.92895990438413,4.94213894156163,21974746.4173242,0.0,1.0
2003-07-03,7.67,7.83,7.52,7.53,3240600,5.05416075757036,5.15959305499034,4.95531797873912,4.96190749732787,4917809.9376381,0.0,1.0
2003-07-07,7.91,7.91,7.7,7.8,6808000,5.21230920370033,5.21230920370033,5.0739293133366,5.13982449922409,10331558.987669,0.0,1.0
2003-07-08,8.36,8.4,7.92,7.99,11447800,5.50883754019403,5.53519561454902,5.21889872228908,5.26502535241032,17372741.0368738,0.0,1.0
2003-07-09,8.74,8.85,8.22,8.32,14987500,5.75923924656648,5.83172395104272,5.41658427995154,5.48247946583903,22744453.6321518,0.0,1.0
2003-07-10,8.36,8.64,8.2,8.45,10214400,5.50883754019403,5.69334406067899,5.40340524277404,5.56814320749277,15500980.6292077,0.0,1.0
2003-07-11,8.5,8.6,8.4,8.4,8069100,5.60109080043651,5.666985986324,5.53519561454902,5.53519561454902,12245355.8500881,0.0,1.0
2003-07-14,8.39,8.72,8.31,8.7,6668500,5.52860609596027,5.74606020938899,5.47588994725028,5.73288117221149,10119859.1523606,0.0,1.0
2003-07-15,8.44,8.46,8.2,8.37,7229500,5.56155368890402,5.57473272608152,5.40340524277404,5.51542705878277,10971211.1782246,0.0,1.0
2003-07-16,8.2,8.45,8.12,8.44,8126500,5.40340524277404,5.56814320749277,5.35068909406405,5.56155368890402,12332463.882681,0.0,1.0
2003-07-17,7.53,8.06,7.5,7.8,10188200,4.96190749732787,5.31115198253156,4.94213894156163,5.13982449922409,15461220.5167699,0.0,1.0
2003-07-18,7.64,7.85,7.55,7.7,7716800,5.03439220180411,5.17277209216784,4.97508653450537,5.0739293133366,11710718.9183379,0.0,1.0
2003-07-21,7.51,8.54,7.51,7.66,6637000,4.94872846015038,5.62744887479151,4.94872846015038,5.04757123898161,10072055.9637425,0.0,1.0
2003-07-22,8.23,8.25,7.841,8.25,24800700,5.42317379854029,5.43635283571779,5.16684152543796,5.43635283571779,37636588.5701355,0.0,1.0
2003-07-23,8.68,8.76,8.35,8.48,18576900,5.71970213503399,5.77241828374398,5.50224802160528,5.58791176325901,28191589.0361381,0.0,1.0
2003-07-24,8.06,8.27,8.06,8.22,23916500,5.31115198253156,5.44953187289529,5.31115198253156,5.41658427995154,36294760.653435,0.0,1.0
2003-07-25,8.12,8.22,8.03,8.1,10395900,5.35068909406405,5.41658427995154,5.29138342676531,5.33751005688656,15776418.0493402,0.0,1.0
2003-07-28,8.05,8.2,8.03,8.2,6781100,5.30456246394281,5.40340524277404,5.29138342676531,5.40340524277404,10290736.5821508,0.0,1.0
2003-07-29,7.92,8.09,7.8,8.05,6606300,5.21889872228908,5.33092053829781,5.13982449922409,5.30456246394281,10025466.8243592,0.0,1.0
2003-07-30,8.0,8.05,7.85,7.96,6940900,5.27161487099907,5.30456246394281,5.17277209216784,5.24525679664407,10533242.9167908,0.0,1.0
2003-07-31,8.14,8.25,8.05,8.15,10942700,5.36386813124155,5.43635283571779,5.30456246394281,5.3704576498303,16606220.7012876,0.0,1.0
2003-08-01,8.18,8.2,8.05,8.07,5434100,5.39022620559655,5.40340524277404,5.30456246394281,5.31774150112031,8246581.18315101,0.0,1.0
2003-08-04,7.92,8.15,7.83,8.08,7289200,5.21889872228908,5.3704576498303,5.15959305499034,5.32433101970906,11061809.6023673,0.0,1.0
2003-08-05,7.52,7.841,7.49,7.8,9783500,4.95531797873912,5.16684152543796,4.93554942297288,5.13982449922409,14847063.3601439,0.0,1.0
2003-08-06,7.26,7.52,7.15,7.35,11167200,4.78399049543165,4.95531797873912,4.71150579095542,4.84329616273039,16946913.2677875,0.0,1.0
2003-08-07,7.34,7.36,7.21,7.25,7999000,4.83670664414165,4.84988568131914,4.75104290248791,4.77740097684291,12138974.7858937,0.0,1.0
2003-08-08,7.37,7.47,7.25,7.35,5082800,4.85647519990789,4.92237038579538,4.77740097684291,4.84329616273039,7713461.81294419,0.0,1.0
2003-08-11,7.45,7.51,7.36,7.37,3782300,4.90919134861788,4.94872846015038,4.84988568131914,4.85647519990789,5739873.02571394,0.0,1.0
2003-08-12,7.63,7.65,7.41,7.41,4337400,5.02780268321536,5.04098172039286,4.88283327426289,4.88283327426289,6582271.43847173,0.0,1.0
2003-08-13,7.89,7.89,7.66,7.69,5728200,5.19913016652283,5.19913016652283,5.04757123898161,5.06733979474785,8692896.03307368,0.0,1.0
2003-08-14,7.96,7.97,7.75,7.9,6152600,5.24525679664407,5.25184631523282,5.10687690628035,5.20571968511158,9336949.15210522,0.0,1.0
2003-08-15,7.99,8.0,7.85,7.96,3225100,5.26502535241032,5.27161487099907,5.17277209216784,5.24525679664407,4894287.73371494,0.0,1.0
2003-08-18,8.14,8.15,8.0,8.02,5610800,5.36386813124155,5.3704576498303,5.27161487099907,5.28479390817657,8514734.30787504,0.0,1.0
2003-08-19,8.2,8.23,8.08,8.19,7198600,5.40340524277404,5.42317379854029,5.32433101970906,5.3968157241853,10924318.5265326,0.0,1.0
2003-08-20,8.38,8.4,8.1,8.12,7633600,5.52201657737152,5.53519561454902,5.33751005688656,5.35068909406405,11584457.7979245,0.0,1.0
2003-08-21,8.36,8.51,8.3,8.41,7378400,5.50883754019403,5.60768031902526,5.46930042866153,5.54178513313777,11197176.0920413,0.0,1.0
2003-08-22,8.21,8.5,8.08,8.4,8675400,5.40999476136279,5.60109080043651,5.32433101970906,5.53519561454902,13165453.4138695,0.0,1.0
2003-08-25,8.07,8.16,7.98,8.15,5442500,5.31774150112031,5.37704716841905,5.25843583382157,5.3704576498303,8259328.70011583,0.0,1.0
2003-08-26,8.2,8.24,7.97,8.01,7016200,5.40340524277404,5.42976331712904,5.25184631523282,5.27820438958782,10647515.3010111,0.0,1.0
2003-08-27,8.36,8.37,8.19,8.2,5322600,5.50883754019403,5.51542705878277,5.3968157241853,5.40340524277404,8077373.07105861,0.0,1.0
2003-08-28,8.24,8.43,8.18,8.42,4124700,5.42976331712904,5.55496417031527,5.39022620559655,5.54837465172652,6259486.09818425,0.0,1.0
2003-08-29,8.25,8.27,8.15,8.15,5360500,5.43635283571779,5.44953187289529,5.3704576498303,5.3704576498303,8134888.6535546,0.0,1.0
2003-09-02,8.29,8.35,8.03,8.25,6466600,5.46271091007278,5.50224802160528,5.29138342676531,5.43635283571779,9813463.47674213,0.0,1.0
2003-09-03,8.62,8.7,8.32,8.35,11660900,5.6801650235015,5.73288117221149,5.48247946583903,5.50224802160528,17696133.4017787,0.0,1.0
2003-09-04,8.56,8.74,8.45,8.45,9482400,5.640627911969,5.75923924656648,5.56814320749277,5.56814320749277,14390125.5794172,0.0,1.0
2003-09-05,8.76,8.86,8.42,8.55,10058700,5.77241828374398,5.83831346963147,5.54837465172652,5.63403839338025,15264696.2968957,0.0,1.0
2003-09-08,9.03,9.09,8.79,8.79,12167500,5.9503352856402,5.98987239717269,5.79218683951023,5.79218683951023,18464930.0796802,0.0,1.0
2003-09-09,8.91,9.1,8.82,9.03,8672800,5.87126106257521,5.99646191576144,5.81195539527647,5.9503352856402,13161507.7538566,0.0,1.0
2003-09-10,8.49,8.8,8.48,8.8,8738100,5.59450128184776,5.79877635809898,5.58791176325901,5.79877635809898,13260604.5226426,0.0,1.0
2003-09-11,8.53,8.6,8.36,8.52,7224400,5.62085935620276,5.666985986324,5.50883754019403,5.61426983761401,10963471.6143531,0.0,1.0
2003-09-12,8.59,8.6,8.39,8.55,4518600,5.66039646773525,5.666985986324,5.52860609596027,5.63403839338025,6857253.59014118,0.0,1.0
2003-09-15,8.72,8.74,8.5,8.6,5347100,5.74606020938899,5.75923924656648,5.60109080043651,5.666985986324,8114553.32887263,0.0,1.0
2003-09-16,9.24,9.24,8.71,8.72,10566400,6.08871517600392,6.08871517600392,5.73947069080024,5.74606020938899,16035162.292495,0.0,1.0
2003-09-17,9.35,9.35,9.08,9.1,11986800,6.16119988048016,6.16119988048016,5.98328287858394,5.99646191576144,18190706.7087824,0.0,1.0
2003-09-18,9.73,9.77,9.18,9.4,19482200,6.41160158685262,6.43795966120761,6.04917806447143,6.19414747342391,29565437.501405,0.0,1.0
2003-09-19,10.0,10.06,9.64,9.68,26003200,6.58951858874884,6.62905570028133,6.35229591955388,6.37865399390887,39461456.3261096,0.0,1.0
2003-09-22,9.7,9.84,9.57,9.83,12452300,6.39183303108637,6.48408629132885,6.30616928943264,6.47749677274011,18897131.6072489,0.0,1.0
2003-09-23,9.51,9.9,9.48,9.77,14317000,6.26663217790014,6.52362340286135,6.2468636221339,6.43795966120761,21726928.6172822,0.0,1.0
2003-09-24,9.43,9.67,9.35,9.6,13690300,6.21391602919015,6.37206447532012,6.16119988048016,6.32593784519888,20775872.7980148,0.0,1.0
2003-09-25,9.02,9.47,9.02,9.45,10651300,5.94374576705145,6.24027410354515,5.94374576705145,6.22709506636765,16164003.2675321,0.0,1.0
2003-09-26,9.01,9.11,8.86,9.1,9940900,5.9371562484627,6.00305143435019,5.83831346963147,5.99646191576144,15085927.5470797,0.0,1.0
2003-09-29,9.6,9.6,9.08,9.22,14356800,6.32593784519888,6.32593784519888,5.98328287858394,6.07553613882643,21787327.5667107,0.0,1.0
2003-09-30,9.42,9.61,9.05,9.43,14011000,6.2073265106014,6.33252736378763,5.9635143228177,6.21391602919015,21262554.7849927,0.0,1.0
2003-10-01,9.35,9.52,9.24,9.43,13365200,6.16119988048016,6.27322169648889,6.08871517600392,6.21391602919015,20282513.5402459,0.0,1.0
2003-10-02,9.5,9.5,9.23,9.28,10486400,6.26004265931139,6.26004265931139,6.08212565741518,6.11507325035892,15913757.3690206,0.0,1.0
2003-10-03,9.8,9.94,9.6,9.6,13825600,6.45772821697386,6.54998147721634,6.32593784519888,6.32593784519888,20981198.8748409,0.0,1.0
2003-10-06,10.21,10.23,9.7,9.81,11554200,6.72789847911256,6.74107751629006,6.39183303108637,6.46431773556261,17534209.5850948,0.0,1.0
2003-10-07,10.62,10.65,9.9,10.03,16340100,6.99806874125126,7.01783729701751,6.52362340286135,6.60928714451508,24797107.3757947,0.0,1.0
2003-10-08,10.61,10.66,10.201,10.62,11451300,6.99147922266251,7.02442681560626,6.72196791238269,6.99806874125126,17378052.5022759,0.0,1.0
2003-10-09,10.77,10.93,10.63,10.7,11617500,7.0969115200825,7.20234381750248,7.00465825984001,7.05078488996125,17630271.2307939,0.0,1.0
2003-10-10,10.95,10.98,10.72,10.77,16871100,7.21552285467997,7.23529141044622,7.06396392713875,7.0969115200825,25602932.5553559,0.0,1.0
2003-10-13,11.05,11.13,10.96,11.0,16262400,7.28141804056746,7.33413418927745,7.22211237326872,7.24847044762372,24679192.8438702,0.0,1.0
2003-10-14,11.16,11.18,11.02,11.1,10478900,7.3539027450437,7.3670817822212,7.26164948480122,7.31436563351121,15902375.6574449,0.0,1.0
2003-10-15,10.95,11.26,10.9,11.24,20223600,7.21552285467997,7.41979793093119,7.18257526173623,7.40661889375369,30690557.6297037,0.0,1.0
2003-10-16,11.0,11.1,10.68,10.75,14783800,7.24847044762372,7.31436563351121,7.03760585278376,7.083732482905,22435326.3457551,0.0,1.0
2003-10-17,11.0,11.13,10.88,11.1,9664900,7.24847044762372,7.33413418927745,7.16939622455873,7.31436563351121,14667080.5610931,0.0,1.0
2003-10-20,10.79,11.05,10.691,11.0,12904400,7.11009055725999,7.28141804056746,7.04485432323138,7.24847044762372,19583221.1810335,0.0,1.0
2003-10-21,10.78,10.88,10.7,10.8,10558100,7.10350103867124,7.16939622455873,7.05078488996125,7.11668007584874,16022566.5316845,0.0,1.0
2003-10-22,10.4,10.74,10.3,10.7,11221900,6.85309933229879,7.07714296431625,6.7872041464113,7.05078488996125,17029923.8842131,0.0,1.0
2003-10-23,10.6,10.6,10.13,10.23,14832600,6.98488970407377,6.98488970407377,6.67518233040257,6.74107751629006,22509383.3490745,0.0,1.0
2003-10-24,10.39,10.54,10.3,10.5,7611800,6.84650981371004,6.94535259254127,6.7872041464113,6.91899451818628,11551374.9562778,0.0,1.0
2003-10-27,10.77,10.82,10.43,10.55,7909200,7.0969115200825,7.12985911302624,6.87286788806504,6.95194211113002,12002697.7592937,0.0,1.0
2003-10-28,11.25,11.35,10.92,10.97,15402500,7.41320841234244,7.47910359822993,7.19575429891373,7.22870189185747,23374241.6726751,0.0,1.0
2003-10-29,11.28,11.3,11.17,11.24,13385500,7.43297696810869,7.44615600528619,7.36049226363245,7.40661889375369,20313320.0395775,0.0,1.0
2003-10-30,11.14,11.38,10.9,11.32,11679200,7.3407237078662,7.49887215399618,7.18257526173623,7.45933504246368,17723904.7780235,0.0,1.0
2003-10-31,10.98,11.24,10.54,11.14,6134600,7.23529141044622,7.40661889375369,6.94535259254127,7.3407237078662,9309633.04432348,0.0,1.0
2003-11-03,11.24,11.25,10.99,11.0,7983000,7.40661889375369,7.41320841234244,7.24188092903497,7.24847044762372,12114693.8011988,0.0,1.0
2003-11-04,11.67,11.7,11.23,11.3,15065100,7.68996819306989,7.70973674883614,7.40002937516494,7.44615600528619,22862216.4079219,0.0,1.0
2003-11-05,11.77,11.802,11.53,11.55,9377800,7.75586337895738,7.77694983844138,7.59771493282741,7.61089397000491,14231388.6419745,0.0,1.0
2003-11-06,12.01,12.07,11.81,11.93,9343900,7.91401182508735,7.95354893661984,7.78222145331238,7.86129567637736,14179943.3056522,0.0,1.0
2003-11-07,12.0,12.34,11.95,12.09,11061500,7.9074223064986,8.13146593851606,7.87447471355486,7.96672797379734,16786507.012647,0.0,1.0
2003-11-10,11.91,12.3,11.891,12.25,11537400,7.84811663919986,8.10510786416107,7.83559655388124,8.07216027121732,17508714.5511652,0.0,1.0
2003-11-11,11.55,11.93,11.5,11.91,7959400,7.61089397000491,7.86129567637736,7.57794637706116,7.84811663919986,12078879.3487739,0.0,1.0
2003-11-12,11.69,11.75,11.581,11.59,11279300,7.70314723024739,7.74268434177988,7.63132147763003,7.6372520443599,17117031.916806,0.0,1.0
2003-11-13,11.75,11.87,11.72,11.82,9263000,7.74268434177988,7.82175856484487,7.72291578601364,7.78881097190112,14057172.5767888,0.0,1.0
2003-11-14,11.59,11.89,11.0,11.75,6579500,7.6372520443599,7.83493760202237,7.24847044762372,7.74268434177988,9984796.17499533,0.0,1.0
2003-11-17,11.1,11.38,10.85,11.35,20558300,7.31436563351121,7.49887215399618,7.14962766879249,7.47910359822993,31198485.4782896,0.0,1.0
2003-11-18,10.54,11.31,10.35,11.2,17880800,6.94535259254127,7.45274552387493,6.82015173935504,7.3802608193987,27135214.4457568,0.0,1.0
2003-11-19,10.94,11.0,10.54,10.73,12630400,7.20893333609123,7.24847044762372,6.94535259254127,7.0705534457275,19167409.3181337,0.0,1.0
2003-11-20,10.84,11.26,10.7,10.95,10392200,7.14303815020374,7.41979793093119,7.05078488996125,7.21552285467997,15770803.0716295,0.0,1.0
2003-11-21,10.86,11.12,10.69,10.84,6124700,7.15621718738123,7.3275446706887,7.0441953713725,7.14303815020374,9294609.18504353,0.0,1.0
2003-11-24,11.36,11.4,11.03,11.07,8345200,7.48569311681868,7.51205119117367,7.26823900338997,7.29459707774496,12664354.592229,0.0,1.0
2003-11-25,11.42,11.57,11.41,11.5,9899400,7.52523022835117,7.6240730071824,7.51864070976242,7.57794637706116,15022948.7430274,0.0,1.0
2003-11-26,11.45,11.57,11.311,11.55,5782200,7.54499878411742,7.6240730071824,7.45340447573381,7.61089397000491,8774844.35641887,0.0,1.0
2003-11-28,11.47,11.501,11.32,11.4,2321800,7.55817782129491,7.57860532892004,7.45933504246368,7.51205119117367,3523474.39153494,0.0,1.0
2003-12-01,11.55,11.65,11.48,11.6,7152000,7.61089397000491,7.67678915589239,7.56476733988366,7.64384156294865,10853600.1586088,0.0,1.0
2003-12-02,11.28,11.5,11.25,11.46,10020900,7.43297696810869,7.57794637706116,7.41320841234244,7.55158830270617,15207332.4705541,0.0,1.0
2003-12-03,11.04,11.4,11.01,11.38,6903200,7.27482852197871,7.51205119117367,7.25505996621247,7.49887215399618,10476030.8466035,0.0,1.0
2003-12-04,10.85,11.22,10.68,11.01,10093000,7.14962766879249,7.39343985657619,7.03760585278376,7.25505996621247,15316748.6578354,0.0,1.0
2003-12-05,10.53,10.8,10.46,10.75,9815900,6.93876307395252,7.11668007584874,6.89263644383128,7.083732482905,14896232.354151,0.0,1.0
2003-12-08,10.45,10.62,10.08,10.45,11896800,6.88604692524253,6.99806874125126,6.64223473745883,6.88604692524253,18054126.1698738,0.0,1.0
2003-12-09,9.89,10.69,9.85,10.45,14991300,6.5170338842726,7.0441953713725,6.4906758099176,6.88604692524253,22750220.3660168,0.0,1.0
2003-12-10,10.08,10.29,9.98,10.2,13992700,6.64223473745883,6.78061462782255,6.57633955157134,6.72130896052381,21234783.4087479,0.0,1.0
2003-12-11,10.5,10.56,10.0,10.12,11083700,6.91899451818628,6.95853162971877,6.58951858874884,6.66859281181382,16820196.8789111,0.0,1.0
2003-12-12,10.78,10.81,10.51,10.63,7629700,7.10350103867124,7.12326959443749,6.92558403677503,7.00465825984001,11578539.3079051,0.0,1.0
2003-12-15,10.8,11.21,10.77,11.01,10936000,7.11668007584874,7.38685033798745,7.0969115200825,7.25505996621247,16596053.0389466,0.0,1.0
2003-12-16,10.24,10.75,10.23,10.64,13320600,6.74766703487881,7.083732482905,6.74107751629006,7.01124777842876,20214830.2954089,0.0,1.0
2003-12-17,10.0,10.28,9.88,10.08,16455400,6.58951858874884,6.7740251092338,6.51044436568385,6.64223473745883,24972082.2217521,0.0,1.0
2003-12-18,10.55,10.71,10.28,10.34,18785400,6.95194211113002,7.05737440855,6.7740251092338,6.8135622207663,28508000.6179432,0.0,1.0
2003-12-19,10.43,10.64,10.39,10.61,11465900,6.87286788806504,7.01124777842876,6.84650981371004,6.99147922266251,17400208.9008099,0.0,1.0
2003-12-22,10.36,10.45,10.29,10.4,7977700,6.82674125794379,6.88604692524253,6.78061462782255,6.85309933229879,12106650.7250187,0.0,1.0
2003-12-23,10.3,10.55,10.2,10.36,6674400,6.7872041464113,6.95194211113002,6.72130896052381,6.82674125794379,10128812.7654668,0.0,1.0
2003-12-24,10.2,10.3,10.19,10.3,2418500,6.72130896052381,6.7872041464113,6.71471944193506,6.7872041464113,3670222.59278459,0.0,1.0
2003-12-26,10.26,10.37,10.2,10.28,2323000,6.7608460720563,6.83333077653254,6.72130896052381,6.7740251092338,3525295.46538706,0.0,1.0
2003-12-29,10.4,10.4,10.2,10.25,7314500,6.85309933229879,6.85309933229879,6.72130896052381,6.75425655346756,11100203.9094161,0.0,1.0
2003-12-30,10.34,10.57,10.3,10.37,6615000,6.8135622207663,6.96512114830752,6.7872041464113,6.83333077653254,10038669.6097871,0.0,1.0
2003-12-31,10.43,10.5,10.31,10.35,6243700,6.87286788806504,6.91899451818628,6.79379366500005,6.82015173935504,9475199.00871165,0.0,1.0
2004-01-02,10.27,10.59,10.2,10.53,8576800,6.76743559064505,6.97830018548502,6.72130896052381,6.93876307395252,13015821.8456874,0.0,1.0
2004-01-05,11.01,11.02,10.36,10.4,18052500,7.25505996621247,7.26164948480122,6.82674125794379,6.85309933229879,27395779.7627636,0.0,1.0
2004-01-06,11.47,11.55,10.92,11.1,17736300,7.55817782129491,7.61089397000491,7.19575429891373,7.31436563351121,26915926.8027312,0.0,1.0
2004-01-07,11.42,11.63,11.1,11.41,14438600,7.52523022835117,7.6636101187149,7.31436563351121,7.51864070976242,21911464.1009632,0.0,1.0
2004-01-08,12.01,12.02,10.67,11.55,24297300,7.91401182508735,7.9206013436761,7.03101633419501,7.61089397000491,36872648.089173,0.0,1.0
2004-01-09,12.0,12.24,11.76,11.8,16304700,7.9074223064986,8.06557075262858,7.74927386036863,7.77563193472363,24743385.6971573,0.0,1.0
2004-01-12,12.12,12.17,11.86,12.05,12846500,7.98649652956359,8.01944412250733,7.81516904625612,7.94036989944235,19495354.3676689,0.0,1.0
2004-01-13,12.07,12.24,11.95,12.04,11605000,7.95354893661984,8.06557075262858,7.87447471355486,7.9337803808536,17611301.711501,0.0,1.0
2004-01-14,12.29,12.29,12.06,12.09,8720200,8.09851834557232,8.09851834557232,7.9469594180311,7.96672797379734,13233440.1710152,0.0,1.0
2004-01-15,12.42,12.46,12.25,12.27,9855900,8.18418208722605,8.21054016158105,8.07216027121732,8.08533930839482,14956934.8158882,0.0,1.0
2004-01-16,13.41,13.5,12.42,12.5,24983200,8.83654442751219,8.89585009481093,8.18418208722605,8.23689823593604,37913543.5518114,0.0,1.0
2004-01-20,13.78,13.89,13.43,13.5,25000800,9.08035661529589,9.15284131977213,8.84972346468969,8.89585009481093,37940252.6349758,0.0,1.0
2004-01-21,13.39,13.6,13.29,13.59,12916100,8.82336539033469,8.96174528069842,8.7574702044472,8.95515576210967,19600976.6510916,0.0,1.0
2004-01-22,12.9,13.32,12.76,13.3,14292800,8.500478979486,8.77723876021345,8.40822571924351,8.76405972303595,21690203.6279312,0.0,1.0
2004-01-23,13.23,13.27,12.5,12.65,20324500,8.71793309291471,8.7442911672697,8.23689823593604,8.33574101476728,30843679.5894358,0.0,1.0
2004-01-26,13.42,13.46,12.96,13.1,10575800,8.84313394610094,8.86949202045593,8.54001609101849,8.63226935126097,16049427.3710032,0.0,1.0
2004-01-27,13.35,13.49,13.12,13.42,15948400,8.79700731597969,8.88926057622218,8.64544838843847,8.84313394610094,24202678.5192333,0.0,1.0
2004-01-28,12.87,13.492,12.81,13.38,10975400,8.48071042371975,8.89057847993993,8.44117331218726,8.81677587174594,16655844.9637577,0.0,1.0
2004-01-29,12.48,12.95,12.22,12.81,13413900,8.22371919875855,8.53342657242974,8.05239171545108,8.44117331218726,20356418.7874109,0.0,1.0
2004-01-30,12.92,13.03,12.45,12.6,9374800,8.51365801666349,8.58614272113973,8.2039506429923,8.30279342182353,14226835.9573442,0.0,1.0
2004-02-02,12.62,13.03,12.54,12.92,8319700,8.31597245900103,8.58614272113973,8.26325631029104,8.51365801666349,12625656.7728716,0.0,1.0
2004-02-03,12.48,12.61,12.28,12.59,8260200,8.22371919875855,8.30938294041228,8.09192882698357,8.29620390323478,12535361.8610375,0.0,1.0
2004-02-04,11.99,12.201,11.77,12.19,11917700,7.90083278790985,8.03987163013245,7.75586337895738,8.03262315968483,18085843.2061315,0.0,1.0
2004-02-05,11.82,12.23,11.82,12.06,9298700,7.78881097190112,8.05898123403983,7.78881097190112,7.9469594180311,14111349.5238892,0.0,1.0
2004-02-06,12.62,12.69,12.07,12.1,16705700,8.31597245900103,8.36209908912227,7.95354893661984,7.97331749238609,25351927.8760726,0.0,1.0
2004-02-09,12.71,13.04,12.6,12.81,11597300,8.37527812629977,8.59273223972848,8.30279342182353,8.44117331218726,17599616.4876166,0.0,1.0
2004-02-10,12.68,12.68,12.4,12.64,9210200,8.35550957053352,8.35550957053352,8.17100305004856,8.32915149617853,13977045.3272957,0.0,1.0
2004-02-11,12.86,12.9,12.54,12.68,9034300,8.474120905131,8.500478979486,8.26325631029104,8.35550957053352,13710106.2518064,0.0,1.0
2004-02-12,12.65,12.88,12.511,12.8,7711600,8.33574101476728,8.4872999423085,8.24414670638367,8.43458379359851,11702827.598312,0.0,1.0
2004-02-13,12.41,12.9,12.34,12.8,8743100,8.1775925686373,8.500478979486,8.13146593851606,8.43458379359851,13268192.3303597,0.0,1.0
2004-02-17,12.82,12.96,12.59,12.62,9123800,8.44776283077601,8.54001609101849,8.29620390323478,8.31597245900103,13845928.0099434,0.0,1.0
2004-02-18,13.18,13.2,12.83,12.93,13139800,8.68498549997097,8.69816453714846,8.45435234936476,8.52024753525224,19940455.1683568,0.0,1.0
2004-02-19,13.01,13.33,12.88,13.22,12517500,8.57296368396223,8.7838282788022,8.4872999423085,8.71134357432596,18996076.6198806,0.0,1.0
2004-02-20,12.9,13.01,12.66,13.01,15572300,8.500478979486,8.57296368396223,8.34233053335603,8.57296368396223,23631923.6227494,0.0,1.0
2004-02-23,12.48,13.14,12.35,12.86,11240500,8.22371919875855,8.65862742561597,8.13805545710481,8.474120905131,17058150.5289209,0.0,1.0
2004-02-24,12.31,12.43,12.05,12.37,8519200,8.11169738274982,8.1907716058148,7.94036989944235,8.15123449428231,12928410.3007858,0.0,1.0
2004-02-25,12.57,12.67,12.28,12.31,7870500,8.28302486605729,8.34892005194478,8.09192882698357,8.11169738274982,11943968.127563,0.0,1.0
2004-02-26,12.64,12.84,12.5,12.65,8157600,8.32915149617853,8.4609418679535,8.23689823593604,8.33574101476728,12379660.0466816,0.0,1.0
2004-02-27,12.55,12.85,12.498,12.83,6577400,8.26984582887979,8.46753138654225,8.23558033221829,8.45435234936476,9981609.29575413,0.0,1.0
2004-03-01,12.74,12.81,12.5,12.5,4688100,8.39504668206602,8.44117331218726,8.23689823593604,8.23689823593604,7114480.2717525,0.0,1.0
2004-03-02,12.98,12.99,12.69,12.74,9956400,8.55319512819599,8.55978464678474,8.36209908912227,8.39504668206602,15109449.7510029,0.0,1.0
2004-03-03,12.8,13.05,12.75,12.99,10796600,8.43458379359851,8.59932175831723,8.40163620065477,8.55978464678474,16384504.9597925,0.0,1.0
2004-03-04,12.84,12.92,12.7,12.8,5440800,8.4609418679535,8.51365801666349,8.36868860771102,8.43458379359851,8256748.845492,0.0,1.0
2004-03-05,12.73,12.9,12.65,12.74,7176300,8.38845716347727,8.500478979486,8.33574101476728,8.39504668206602,10890476.9041141,0.0,1.0
2004-03-08,12.68,12.92,12.6,12.72,9312800,8.35550957053352,8.51365801666349,8.30279342182353,8.38186764488852,14132747.1416516,0.0,1.0
2004-03-09,12.14,12.72,12.0,12.68,13637400,7.99967556674109,8.38186764488852,7.9074223064986,8.35550957053352,20695593.7923674,0.0,1.0
2004-03-10,11.61,12.49,11.39,12.45,13834400,7.6504310815374,8.2303087173473,7.50546167258492,8.2039506429923,20994553.416423,0.0,1.0
2004-03-11,11.02,11.34,10.39,11.31,22369900,7.26164948480122,7.47251407964118,6.84650981371004,7.45274552387493,33947699.9703667,0.0,1.0
2004-03-12,11.32,11.45,11.0,11.01,9350100,7.45933504246368,7.54499878411742,7.24847044762372,7.25505996621247,14189352.1872215,0.0,1.0
2004-03-15,10.87,11.19,10.0,11.15,9447800,7.16280670596998,7.37367130080995,6.58951858874884,7.34731322645495,14337617.9500146,0.0,1.0
2004-03-16,10.64,11.08,10.45,10.99,12658600,7.01124777842876,7.30118659633371,6.88604692524253,7.24188092903497,19210204.5536585,0.0,1.0
2004-03-17,10.96,11.11,10.84,10.85,7365900,7.22211237326872,7.32095515209996,7.14303815020374,7.14962766879249,11178206.5727484,0.0,1.0
2004-03-18,10.88,11.0,10.67,10.98,5950100,7.16939622455873,7.24847044762372,7.03101633419501,7.23529141044622,9029642.93956072,0.0,1.0
2004-03-19,10.57,10.98,10.54,10.9,7566300,6.96512114830752,7.23529141044622,6.94535259254127,7.18257526173623,11482325.9060517,0.0,1.0
2004-03-22,10.33,10.53,10.15,10.44,9680800,6.80697270217755,6.93876307395252,6.68836136758007,6.87945740665378,14691209.7896337,0.0,1.0
2004-03-23,10.5,10.85,10.34,10.85,9441900,6.91899451818628,7.14962766879249,6.8135622207663,7.14962766879249,14328664.3369083,0.0,1.0
2004-03-24,10.31,10.7,10.25,10.5,7776600,6.79379366500005,7.05078488996125,6.75425655346756,6.91899451818628,11801469.098635,0.0,1.0
2004-03-25,10.91,10.98,10.53,10.63,9682500,7.18916478032498,7.23529141044622,6.93876307395252,7.00465825984001,14693789.6442575,0.0,1.0
2004-03-26,11.06,11.23,10.88,11.0,7125300,7.28800755915621,7.40002937516494,7.16939622455873,7.24847044762372,10813081.2653992,0.0,1.0
2004-03-29,11.24,11.56,11.2,11.25,8557400,7.40661889375369,7.61748348859365,7.3802608193987,7.41320841234244,12986381.1517448,0.0,1.0
2004-03-30,11.27,11.47,11.12,11.24,4990800,7.42638744951994,7.55817782129491,7.3275446706887,7.40661889375369,7573846.15094866,0.0,1.0
2004-03-31,11.18,11.4,11.15,11.37,4505200,7.3670817822212,7.51205119117367,7.34731322645495,7.49228263540743,6836918.26545922,0.0,1.0
2004-04-01,11.53,11.55,11.16,11.18,7119200,7.59771493282741,7.61089397000491,7.3539027450437,7.3670817822212,10803824.1399843,0.0,1.0
2004-04-02,11.87,11.94,11.66,11.89,8319000,7.82175856484487,7.86788519496611,7.68337867448114,7.83493760202237,12624594.4797912,0.0,1.0
2004-04-05,11.81,12.03,11.65,11.87,5789100,7.78222145331238,7.92719086226485,7.67678915589239,7.82175856484487,8785315.53106854,0.0,1.0
2004-04-06,11.46,11.7,11.34,11.65,6855900,7.55158830270617,7.70973674883614,7.47251407964118,7.67678915589239,10404250.1855993,0.0,1.0
2004-04-07,11.24,12.27,11.05,11.26,8356900,7.40661889375369,8.08533930839482,7.28141804056746,7.41979793093119,12682110.0622872,0.0,1.0
2004-04-08,11.38,11.55,11.23,11.5,6481300,7.49887215399618,7.61089397000491,7.40002937516494,7.57794637706116,9835771.63143053,0.0,1.0
2004-04-12,11.42,11.49,11.32,11.41,3602100,7.52523022835117,7.57135685847241,7.45933504246368,7.51864070976242,5466408.43558791,0.0,1.0
2004-04-13,11.04,11.48,10.99,11.43,8305200,7.27482852197871,7.56476733988366,7.24188092903497,7.53181974693992,12603652.1304919,0.0,1.0
2004-04-14,10.91,11.1,10.7,10.93,5043000,7.18916478032498,7.31436563351121,7.05078488996125,7.20234381750248,7653062.86351569,0.0,1.0
2004-04-15,10.8,11.17,10.71,11.0,5566300,7.11668007584874,7.36049226363245,7.05737440855,7.24847044762372,8447202.81919242,0.0,1.0
2004-04-16,10.48,10.855,10.48,10.85,9738800,6.90581548100878,7.15292242808686,6.90581548100878,7.14962766879249,14779228.3591526,0.0,1.0
2004-04-19,10.52,10.642,10.36,10.48,7576600,6.93217355536378,7.01256568214651,6.82674125794379,6.90581548100878,11497956.789949,0.0,1.0
2004-04-20,10.31,10.84,10.28,10.65,7076100,6.79379366500005,7.14303815020374,6.7740251092338,7.01783729701751,10738417.2374625,0.0,1.0
2004-04-21,10.2,10.58,10.08,10.43,12106200,6.72130896052381,6.97171066689627,6.64223473745883,6.87286788806504,18371903.5570679,0.0,1.0
2004-04-22,10.25,10.45,10.08,10.19,15843400,6.75425655346756,6.88604692524253,6.64223473745883,6.71471944193506,24043334.5571732,0.0,1.0
2004-04-23,12.13,12.25,11.56,11.6,37086900,7.99308604815234,8.07216027121732,7.61748348859365,7.64384156294865,56281653.2050208,0.0,1.0
2004-04-26,12.05,12.28,11.98,12.24,13312300,7.94036989944235,8.09192882698357,7.89424326932111,8.06557075262858,20202234.5345984,0.0,1.0
2004-04-27,12.06,12.1,11.9,12.01,11009000,7.9469594180311,7.97331749238609,7.84152712061111,7.91401182508735,16706835.0316169,0.0,1.0
2004-04-28,11.63,12.0,11.6,11.95,9316100,7.6636101187149,7.9074223064986,7.64384156294865,7.87447471355486,14137755.0947449,0.0,1.0
2004-04-29,11.21,11.69,11.05,11.56,11867900,7.38685033798745,7.70314723024739,7.28141804056746,7.61748348859365,18010268.6412686,0.0,1.0
2004-04-30,11.03,11.38,10.9,11.35,10583400,7.26823900338997,7.49887215399618,7.18257526173623,7.47910359822993,16060960.8387333,0.0,1.0
2004-05-03,11.25,11.48,11.01,11.01,14128700,7.41320841234244,7.56476733988366,7.25505996621247,7.25505996621247,21441171.7786544,0.0,1.0
2004-05-04,11.51,11.72,11.26,11.65,8838200,7.58453589564991,7.72291578601364,7.41979793093119,7.67678915589239,13412512.4331399,0.0,1.0
2004-05-05,11.78,11.89,11.57,11.83,7716100,7.76245289754613,7.83493760202237,7.6240730071824,7.79540049048987,11709656.6252575,0.0,1.0
2004-05-06,11.53,11.71,11.27,11.61,6134000,7.59771493282741,7.71632626742489,7.42638744951994,7.6504310815374,9308722.50739742,0.0,1.0
2004-05-07,11.57,11.81,11.33,11.33,9014900,7.6240730071824,7.78222145331238,7.46592456105243,7.46592456105243,13680665.5578639,0.0,1.0
2004-05-10,11.2,11.3,10.9,11.12,8499200,7.3802608193987,7.44615600528619,7.18257526173623,7.3275446706887,12898059.0699172,0.0,1.0
2004-05-11,11.48,11.54,11.2,11.29,7664500,7.56476733988366,7.60430445141616,7.3802608193987,7.43956648669743,11631350.4496165,0.0,1.0
2004-05-12,11.46,11.54,11.06,11.54,7457900,7.55158830270617,7.60430445141616,7.28800755915621,7.60430445141616,11317822.2347439,0.0,1.0
2004-05-13,11.63,11.69,11.2,11.26,7024400,7.6636101187149,7.70314723024739,7.3802608193987,7.41979793093119,10659959.3056672,0.0,1.0
2004-05-14,11.31,11.71,11.25,11.62,7271600,7.45274552387493,7.71632626742489,7.41320841234244,7.65702060012615,11035100.519203,0.0,1.0
2004-05-17,10.87,11.14,10.85,11.05,8129800,7.16280670596998,7.3407237078662,7.14962766879249,7.28141804056746,12337471.8357743,0.0,1.0
2004-05-18,11.02,11.23,10.99,11.0,9810700,7.26164948480122,7.40002937516494,7.24188092903497,7.24847044762372,14888341.0341252,0.0,1.0
2004-05-19,11.41,11.67,11.22,11.36,12396900,7.51864070976242,7.68996819306989,7.39343985657619,7.48569311681868,18813058.6977429,0.0,1.0
2004-05-20,11.65,11.66,11.35,11.51,10569100,7.67678915589239,7.68337867448114,7.47910359822993,7.58453589564991,16039259.7086622,0.0,1.0
2004-05-21,11.9,12.03,11.72,11.73,11813300,7.84152712061111,7.92719086226485,7.72291578601364,7.72950530460238,17927409.7809974,0.0,1.0
2004-05-24,12.11,12.22,12.0,12.05,8052600,7.97990701097484,8.05239171545108,7.9074223064986,7.94036989944235,12220316.0846215,0.0,1.0
2004-05-25,12.38,12.39,11.84,12.0,7629200,8.15782401287106,8.16441353145981,7.80199000907862,7.9074223064986,11577780.5271334,0.0,1.0
2004-05-26,12.63,12.71,11.95,11.96,11878600,8.32256197758978,8.37527812629977,7.87447471355486,7.88106423214361,18026506.5497833,0.0,1.0
2004-05-27,12.19,12.73,12.14,12.63,11874900,8.03262315968483,8.38845716347727,7.99967556674109,8.32256197758978,18020891.5720727,0.0,1.0
2004-05-28,12.39,12.41,12.19,12.26,4840200,8.16441353145981,8.1775925686373,8.03262315968483,8.07874978980607,7345301.38250815,0.0,1.0
2004-06-01,12.25,12.39,12.1,12.13,5694000,8.07216027121732,8.16441353145981,7.97331749238609,7.99308604815234,8640995.42828839,0.0,1.0
2004-06-02,12.37,12.45,12.18,12.25,5756700,8.15123449428231,8.2039506429923,8.02603364109608,8.07216027121732,8736146.53706142,0.0,1.0
2004-06-03,11.99,12.38,11.98,12.37,7287200,7.90083278790985,8.15782401287106,7.89424326932111,8.15123449428231,11058774.4792805,0.0,1.0
2004-06-04,12.3,12.35,12.1,12.19,5411900,8.10510786416107,8.13805545710481,7.97331749238609,8.03262315968483,8212891.31688688,0.0,1.0
2004-06-07,12.87,12.89,12.43,12.44,15546200,8.48071042371975,8.49388946089725,8.1907716058148,8.19736112440355,23592315.2664659,0.0,1.0
2004-06-08,13.01,13.01,12.7,12.87,11034000,8.57296368396223,8.57296368396223,8.36868860771102,8.48071042371975,16744774.0702027,0.0,1.0
2004-06-09,12.68,12.95,12.57,12.8,6731700,8.35550957053352,8.53342657242974,8.28302486605729,8.43458379359851,10215769.0419053,0.0,1.0
2004-06-10,12.84,12.84,12.6,12.68,5262800,8.4609418679535,8.4609418679535,8.30279342182353,8.35550957053352,7986622.89076153,0.0,1.0
2004-06-14,12.0,12.71,11.96,12.55,12249200,7.9074223064986,8.37527812629977,7.88106423214361,8.26984582887979,18588914.8577784,0.0,1.0
2004-06-15,12.56,12.65,12.32,12.35,11613700,8.27643534746854,8.33574101476728,8.11828690133857,8.13805545710481,17624504.4969288,0.0,1.0
2004-06-16,12.28,12.4,12.11,12.23,8479100,8.09192882698357,8.17100305004856,7.97990701097484,8.05898123403983,12867556.0828943,0.0,1.0
2004-06-17,12.04,12.28,12.01,12.16,7535700,7.9337803808536,8.09192882698357,7.91401182508735,8.01285460391858,11435888.5228228,0.0,1.0
2004-06-18,12.41,12.47,12.18,12.25,12125000,8.1775925686373,8.2171296801698,8.02603364109608,8.07216027121732,18400433.7140844,0.0,1.0
2004-06-21,12.06,12.49,12.05,12.45,6136400,7.9469594180311,8.2303087173473,7.94036989944235,8.2039506429923,9312364.65510165,0.0,1.0
2004-06-22,12.25,12.42,12.08,12.09,8696500,8.07216027121732,8.18418208722605,7.96013845520859,7.96672797379734,13197473.9624359,0.0,1.0
2004-06-23,12.57,12.63,12.24,12.3,10440700,8.28302486605729,8.32256197758978,8.06557075262858,8.10510786416107,15844404.8064859,0.0,1.0
2004-06-24,12.49,12.75,12.48,12.58,7455400,8.2303087173473,8.40163620065477,8.22371919875855,8.28961438464603,11314028.3308853,0.0,1.0
2004-06-25,12.71,12.84,12.52,12.54,10645100,8.37527812629977,8.4609418679535,8.25007727311354,8.26325631029104,16154594.3859629,0.0,1.0
2004-06-28,12.49,12.9,12.45,12.8,5629100,8.2303087173473,8.500478979486,8.2039506429923,8.43458379359851,8542505.68411979,0.0,1.0
2004-06-29,12.91,12.93,12.49,12.5,7205000,8.50706849807475,8.52024753525224,8.2303087173473,8.23689823593604,10934030.9204106,0.0,1.0
2004-06-30,13.06,13.19,12.93,12.94,8554600,8.60591127690598,8.69157501855971,8.52024753525224,8.52683705384099,12982131.9794232,0.0,1.0
2004-07-01,12.58,13.03,12.57,12.95,10730500,8.28961438464603,8.58614272113973,8.28302486605729,8.53342657242974,16284194.1417718,0.0,1.0
2004-07-02,12.53,12.65,12.28,12.65,5425300,8.25666679170229,8.33574101476728,8.09192882698357,8.33574101476728,8233226.64156884,0.0,1.0
2004-07-06,11.99,12.52,11.82,12.51,12186800,7.90083278790985,8.25007727311354,7.78881097190112,8.24348775452479,18494219.0174684,0.0,1.0
2004-07-07,12.25,12.39,11.98,11.98,7694400,8.07216027121732,8.16441353145981,7.89424326932111,7.89424326932111,11676725.539765,0.0,1.0
2004-07-08,11.8,12.2,11.79,12.2,9998000,7.77563193472363,8.03921267827358,7.76904241613488,8.03921267827358,15172580.3112096,0.0,1.0
2004-07-09,12.09,12.27,12.02,12.25,7840100,7.96672797379734,8.08533930839482,7.9206013436761,8.07216027121732,11897834.2566427,0.0,1.0
2004-07-12,11.86,12.0425,11.8,12.03,10153200,7.81516904625612,7.93542776050079,7.77563193472363,7.92719086226485,15408105.8627498,0.0,1.0
2004-07-13,12.05,12.09,11.86,11.87,7210700,7.94036989944235,7.96672797379734,7.81516904625612,7.82175856484487,10942681.0212081,0.0,1.0
2004-07-14,11.84,12.06,11.77,11.9,7743700,7.80199000907862,7.9469594180311,7.75586337895738,7.84152712061111,11751541.3238561,0.0,1.0
2004-07-15,11.62,11.98,11.6,11.84,6546300,7.65702060012615,7.89424326932111,7.64384156294865,7.80199000907862,9934413.13175346,0.0,1.0
2004-07-16,11.71,11.8,11.58,11.77,6990500,7.71632626742489,7.77563193472363,7.63066252577115,7.75586337895738,10608513.9693449,0.0,1.0
2004-07-19,11.27,11.7,11.05,11.65,16384600,7.42638744951994,7.70973674883614,7.28141804056746,7.67678915589239,24864638.8644773,0.0,1.0
2004-07-20,12.69,12.87,11.87,12.15,32205300,8.36209908912227,8.48071042371975,7.82175856484487,8.00626508532983,48873524.7746147,0.0,1.0
2004-07-21,12.14,12.73,12.12,12.7,12241600,7.99967556674109,8.38845716347727,7.98649652956359,8.36868860771102,18577381.3900483,0.0,1.0
2004-07-22,12.24,12.34,12.03,12.15,8846400,8.06557075262858,8.13146593851606,7.92719086226485,8.00626508532983,13424956.437796,0.0,1.0
2004-07-23,12.05,12.36,12.02,12.07,7488200,7.94036989944235,8.14464497569356,7.9206013436761,7.95354893661984,11363804.3495098,0.0,1.0
2004-07-26,11.98,12.1,11.79,12.05,5692200,7.89424326932111,7.97331749238609,7.76904241613488,7.94036989944235,8638263.8175102,0.0,1.0
2004-07-27,12.09,12.14,11.76,11.92,6868900,7.96672797379734,7.99967556674109,7.74927386036863,7.85470615778861,10423978.4856639,0.0,1.0
2004-07-28,12.1,12.18,11.88,12.09,6845400,7.97331749238609,8.02603364109608,7.82834808343362,7.96672797379734,10388315.7893933,0.0,1.0
2004-07-29,12.45,12.51,12.22,12.25,7192700,8.2039506429923,8.24348775452479,8.05239171545108,8.07216027121732,10915364.9134264,0.0,1.0
2004-07-30,12.36,12.44,12.26,12.35,5514100,8.14464497569356,8.19736112440355,8.07874978980607,8.13805545710481,8367986.10662539,0.0,1.0
2004-08-02,12.38,12.43,12.24,12.35,4666300,8.15782401287106,8.1907716058148,8.06557075262858,8.13805545710481,7081397.43010574,0.0,1.0
2004-08-03,12.1,12.49,12.1,12.43,4993000,7.97331749238609,8.2303087173473,7.97331749238609,8.1907716058148,7577184.7863442,0.0,1.0
2004-08-04,12.05,12.17,11.91,11.97,5320000,7.94036989944235,8.01944412250733,7.84811663919986,7.88765375073236,8073427.41104569,0.0,1.0
2004-08-05,11.75,12.21,11.75,12.15,4870900,7.74268434177988,8.04580219686233,7.74268434177988,8.00626508532983,7391890.52189145,0.0,1.0
2004-08-06,11.12,11.66,11.0,11.6,10096000,7.3275446706887,7.68337867448114,7.24847044762372,7.64384156294865,15321301.3424657,0.0,1.0
2004-08-09,11.01,11.28,11.0,11.13,6266700,7.25505996621247,7.43297696810869,7.24847044762372,7.33413418927745,9510102.92421054,0.0,1.0
2004-08-10,11.1,11.22,10.97,11.13,9573000,7.31436563351121,7.39343985657619,7.22870189185747,7.33413418927745,14527616.655252,0.0,1.0
2004-08-11,10.66,10.8,10.38,10.75,14630300,7.02442681560626,7.11668007584874,6.83992029512129,7.083732482905,22202380.6488387,0.0,1.0
2004-08-12,9.77,10.06,9.29,10.06,46203500,6.43795966120761,6.62905570028133,6.12166276894767,6.62905570028133,70116654.7718515,0.0,1.0
2004-08-13,9.55,9.75,9.4,9.65,23830300,6.29299025225514,6.42478062403011,6.19414747342391,6.35888543814263,36163946.8483914,0.0,1.0
2004-08-16,10.1,10.28,9.66,9.66,16601800,6.65541377463632,6.7740251092338,6.36547495673137,6.36547495673137,25194253.2317102,0.0,1.0
2004-08-17,10.66,10.75,10.26,10.3,17537500,7.02442681560626,7.083732482905,6.7608460720563,6.7872041464113,26614235.5678973,0.0,1.0
2004-08-18,10.65,10.74,10.35,10.58,11416200,7.01783729701751,7.07714296431625,6.82015173935504,6.97171066689627,17324786.0921015,0.0,1.0
2004-08-19,10.71,10.71,10.46,10.65,7879000,7.05737440855,7.05737440855,6.89263644383128,7.01783729701751,11956867.4006822,0.0,1.0
2004-08-20,10.73,10.82,10.65,10.71,5694700,7.0705534457275,7.12985911302624,7.01783729701751,7.05737440855,8642057.72136878,0.0,1.0
2004-08-23,10.65,10.82,10.6,10.78,5254100,7.01783729701751,7.12985911302624,6.98488970407377,7.10350103867124,7973420.10533368,0.0,1.0
2004-08-24,10.47,10.9,10.46,10.67,6368900,6.89922596242003,7.18257526173623,6.89263644383128,7.03101633419501,9665197.71394905,0.0,1.0
2004-08-25,10.26,10.49,10.21,10.48,12603400,6.7608460720563,6.91240499959753,6.72789847911256,6.90581548100878,19126435.1564612,0.0,1.0
2004-08-26,9.88,10.27,9.87,10.26,16376100,6.51044436568385,6.76743559064505,6.5038548470951,6.7608460720563,24851739.5913582,0.0,1.0
2004-08-27,10.21,10.29,9.88,9.89,9731400,6.72789847911256,6.78061462782255,6.51044436568385,6.5170338842726,14767998.4037312,0.0,1.0
2004-08-30,10.02,10.22,9.95,10.2,7796000,6.60269762592633,6.73448799770131,6.55657099580509,6.72130896052381,11830909.7925775,0.0,1.0
2004-08-31,10.12,10.12,9.97,10.02,7990200,6.66859281181382,6.66859281181382,6.56975003298259,6.60269762592633,12125620.2443115,0.0,1.0
2004-09-01,10.24,10.26,10.07,10.15,5405100,6.74766703487881,6.7608460720563,6.63564521887008,6.68836136758007,8202571.89839156,0.0,1.0
2004-09-02,10.36,10.4,10.0,10.14,7259200,6.82674125794379,6.85309933229879,6.58951858874884,6.68177184899132,11016282.7560645,0.0,1.0
2004-09-03,10.09,10.3016,10.0,10.25,7323900,6.64882425604757,6.7882584693855,6.58951858874884,6.75425655346756,11114468.9879244,0.0,1.0
2004-09-07,10.06,10.23,9.97,10.13,6441300,6.62905570028133,6.74107751629006,6.56975003298259,6.67518233040257,9775069.16969335,0.0,1.0
2004-09-08,10.15,10.2,10.0,10.02,5607200,6.68836136758007,6.72130896052381,6.58951858874884,6.60269762592633,8509271.08631869,0.0,1.0
2004-09-09,11.09,11.14,10.49,10.5,21253000,7.30777611492246,7.3407237078662,6.91240499959753,6.91899451818628,32252735.4825102,0.0,1.0
2004-09-10,11.12,11.2,10.9,11.09,11837800,7.3275446706887,7.3802608193987,7.18257526173623,7.30777611492246,17964590.0388114,0.0,1.0
2004-09-13,11.26,11.44,11.12,11.18,10221200,7.41979793093119,7.53840926552867,7.3275446706887,7.3670817822212,15511300.0477031,0.0,1.0
2004-09-14,11.1,11.24,11.02,11.2,7808900,7.31436563351121,7.40661889375369,7.26164948480122,7.3802608193987,11850486.3364877,0.0,1.0
2004-09-15,10.96,11.06,10.9,11.05,6983100,7.22211237326872,7.28800755915621,7.18257526173623,7.28141804056746,10597284.0139235,0.0,1.0
2004-09-16,11.23,11.33,10.96,10.96,9965200,7.40002937516494,7.46592456105243,7.22211237326872,7.22211237326872,15122804.2925851,0.0,1.0
2004-09-17,11.27,11.34,11.14,11.28,8764300,7.42638744951994,7.47251407964118,7.3407237078662,7.43297696810869,13300364.6350804,0.0,1.0
2004-09-20,11.29,11.35,11.18,11.23,5868600,7.43956648669743,7.47910359822993,7.3670817822212,7.40002937516494,8905961.6737712,0.0,1.0
2004-09-21,11.49,11.52,11.25,11.25,9636400,7.57135685847241,7.59112541423866,7.41320841234244,7.41320841234244,14623830.0571054,0.0,1.0
2004-09-22,11.4,11.48,11.26,11.26,9359700,7.51205119117367,7.56476733988366,7.41979793093119,7.41979793093119,14203920.7780384,0.0,1.0
2004-09-23,11.45,11.48,11.34,11.47,5684300,7.54499878411742,7.56476733988366,7.47251407964118,7.55817782129491,8626275.08131711,0.0,1.0
2004-09-24,11.45,11.54,11.38,11.45,6161700,7.54499878411742,7.60430445141616,7.49887215399618,7.54499878411742,9350758.96215042,0.0,1.0
2004-09-27,11.08,11.31,11.07,11.15,6040200,7.30118659633371,7.45274552387493,7.29459707774496,7.34731322645495,9166375.23462372,0.0,1.0
2004-09-28,10.86,11.07,10.82,11.06,9326600,7.15621718738123,7.29459707774496,7.12985911302624,7.28800755915621,14153689.4909509,0.0,1.0
2004-09-29,11.11,11.15,10.72,10.86,6879700,7.32095515209996,7.34731322645495,7.06396392713875,7.15621718738123,10440368.1503329,0.0,1.0
2004-09-30,11.08,11.25,11.0,11.05,5930200,7.30118659633371,7.41320841234244,7.24847044762372,7.28141804056746,8999443.46484646,0.0,1.0
2004-10-01,11.53,11.53,11.08,11.1,9171400,7.59771493282741,7.59771493282741,7.30118659633371,7.31436563351121,13918163.9394106,0.0,1.0
2004-10-04,11.72,11.93,11.61,11.61,12588300,7.72291578601364,7.86129567637736,7.6504310815374,7.6504310815374,19103519.9771554,0.0,1.0
2004-10-05,11.39,11.79,11.31,11.71,15890800,7.50546167258492,7.76904241613488,7.45274552387493,7.71632626742489,24115266.9743318,0.0,1.0
2004-10-06,11.35,11.46,11.22,11.37,13062000,7.47910359822993,7.55158830270617,7.39343985657619,7.49228263540743,19822388.880278,0.0,1.0
2004-10-07,10.5,11.05,10.49,10.75,33081200,6.91899451818628,7.28141804056746,6.91240499959753,7.083732482905,50202756.9305047,0.0,1.0
2004-10-08,10.25,10.55,10.16,10.5,17188800,6.75425655346756,6.95194211113002,6.69495088616882,6.91899451818628,26085061.8577034,0.0,1.0
2004-10-11,10.58,10.68,10.22,10.25,11128200,6.97171066689627,7.03760585278376,6.73448799770131,6.75425655346756,16887728.3675937,0.0,1.0
2004-10-12,10.34,10.65,10.2385,10.59,12444800,6.8135622207663,7.01783729701751,6.7466786070905,6.97830018548502,18885749.8956732,0.0,1.0
2004-10-13,10.37,10.65,10.31,10.62,6973100,6.83333077653254,7.01783729701751,6.79379366500005,6.99806874125126,10582108.3984892,0.0,1.0
2004-10-14,10.3,10.47,10.2,10.43,5562500,6.7872041464113,6.89922596242003,6.72130896052381,6.87286788806504,8441436.08532738,0.0,1.0
2004-10-15,10.43,10.55,10.35,10.38,7523100,6.87286788806504,6.95194211113002,6.82015173935504,6.83992029512129,11416767.2473755,0.0,1.0
2004-10-18,10.25,10.37,10.23,10.32,8186800,6.75425655346756,6.83333077653254,6.74107751629006,6.8003831835888,12423972.8437498,0.0,1.0
2004-10-19,10.21,10.4,10.18,10.25,9184200,6.72789847911256,6.85309933229879,6.70812992334631,6.75425655346756,13937588.7271665,0.0,1.0
2004-10-20,10.44,10.5,10.21,10.21,11740800,6.87945740665378,6.91899451818628,6.72789847911256,6.72789847911256,17817386.5690988,0.0,1.0
2004-10-21,10.73,10.84,10.25,10.34,22132100,7.0705534457275,7.14303815020374,6.75425655346756,6.8135622207663,33586823.8353392,0.0,1.0
2004-10-22,10.74,10.97,10.66,10.79,11180900,7.07714296431625,7.22870189185747,7.02442681560626,7.11009055725999,16967703.8609325,0.0,1.0
2004-10-25,10.76,10.82,10.51,10.6,7832200,7.09032200149375,7.12985911302624,6.92558403677503,6.98488970407377,11885845.5204496,0.0,1.0
2004-10-26,10.86,10.8784,10.6,10.71,8758600,7.15621718738123,7.16834190158453,6.98488970407377,7.05737440855,13291714.5342829,0.0,1.0
2004-10-27,11.38,11.49,11.0,11.0,15395200,7.49887215399618,7.57135685847241,7.24847044762372,7.24847044762372,23363163.473408,0.0,1.0
2004-10-28,11.35,11.43,11.31,11.38,13022400,7.47910359822993,7.53181974693992,7.45274552387493,7.49887215399618,19762293.4431582,0.0,1.0
2004-10-29,11.45,11.56,11.34,11.38,10299500,7.54499878411742,7.61748348859365,7.47251407964118,7.49887215399618,15630125.1165536,0.0,1.0
2004-11-01,11.67,11.7,11.31,11.4,8230400,7.68996819306989,7.70973674883614,7.45274552387493,7.51205119117367,12490138.5270433,0.0,1.0
2004-11-02,11.75,12.16,11.67,11.75,16652200,7.74268434177988,8.01285460391858,7.68996819306989,7.74268434177988,25270738.3334991,0.0,1.0
2004-11-03,12.09,12.26,11.91,12.11,14229700,7.96672797379734,8.07874978980607,7.84811663919986,7.97990701097484,21594445.4945408,0.0,1.0
2004-11-04,12.19,12.1968,11.75,11.92,7219900,8.03262315968483,8.03710403232518,7.74268434177988,7.85470615778861,10956642.5874077,0.0,1.0
2004-11-05,12.38,12.45,12.18,12.19,6902900,8.15782401287106,8.2039506429923,8.02603364109608,8.03262315968483,10475575.5781405,0.0,1.0
2004-11-08,12.17,12.45,12.11,12.2,6583500,8.01944412250733,8.2039506429923,7.97990701097484,8.03921267827358,9990866.42116905,0.0,1.0
2004-11-09,11.85,12.17,11.81,12.11,10688200,7.80857952766737,8.01944412250733,7.78222145331238,7.97990701097484,16220001.2884847,0.0,1.0
2004-11-10,11.73,11.96,11.69,11.95,7833700,7.72950530460238,7.88106423214361,7.70314723024739,7.87447471355486,11888121.8627648,0.0,1.0
2004-11-11,12.02,12.08,11.71,11.75,7681400,7.9206013436761,7.96013845520859,7.71632626742489,7.74268434177988,11656997.2397005,0.0,1.0
2004-11-12,12.24,12.3,12.13,12.2,7081500,8.06557075262858,8.10510786416107,7.99308604815234,8.03921267827358,10746612.069797,0.0,1.0
2004-11-15,12.22,12.33,12.12,12.22,4910000,8.05239171545108,8.12487641992731,7.98649652956359,8.05239171545108,7451227.17823954,0.0,1.0
2004-11-16,12.29,12.32,12.07,12.2,6000500,8.09851834557232,8.11828690133857,7.95354893661984,8.03921267827358,9106128.04134957,0.0,1.0
2004-11-17,12.7,12.9,12.38,12.45,13084700,8.36868860771102,8.500478979486,8.15782401287106,8.2039506429923,19856837.5273138,0.0,1.0
2004-11-18,12.85,12.96,12.67,12.7,7180300,8.46753138654225,8.54001609101849,8.34892005194478,8.36868860771102,10896547.1502879,0.0,1.0
2004-11-19,12.46,12.85,12.44,12.85,5443400,8.21054016158105,8.46753138654225,8.19736112440355,8.46753138654225,8260694.50550491,0.0,1.0
2004-11-22,12.56,12.58,12.2,12.31,5810200,8.27643534746854,8.28961438464603,8.03921267827358,8.11169738274982,8817336.0796349,0.0,1.0
2004-11-23,12.52,12.74,12.38,12.38,4196900,8.25007727311354,8.39504668206602,8.15782401287106,8.15782401287106,6369054.04161987,0.0,1.0
2004-11-24,12.7,12.72,12.5,12.5,3547500,8.36868860771102,8.38186764488852,8.23689823593604,8.23689823593604,5383549.57531666,0.0,1.0
2004-11-26,12.5,12.7,12.46,12.7,3422800,8.23689823593604,8.36868860771102,8.21054016158105,8.36868860771102,5194309.65085098,0.0,1.0
2004-11-29,12.66,12.68,12.5,12.6,5880300,8.34233053335603,8.35550957053352,8.23689823593604,8.30279342182353,8923717.14382932,0.0,1.0
2004-11-30,12.58,12.69,12.5,12.58,4883300,8.28961438464603,8.36209908912227,8.23689823593604,8.28961438464603,7410708.28502998,0.0,1.0
2004-12-01,12.84,12.85,12.55,12.59,5484100,8.4609418679535,8.46753138654225,8.26984582887979,8.29620390323478,8322459.26032251,0.0,1.0
2004-12-02,11.8,12.59,11.62,12.59,35483900,7.77563193472363,8.29620390323478,7.65702060012615,8.29620390323478,53849002.0509031,0.0,1.0
2004-12-03,11.89,12.0,11.79,11.99,13168400,7.83493760202237,7.9074223064986,7.76904241613488,7.90083278790985,19983857.4284989,0.0,1.0
2004-12-06,11.68,11.85,11.66,11.8,11119000,7.69655771165864,7.80857952766737,7.68337867448114,7.77563193472363,16873766.8013942,0.0,1.0
2004-12-07,11.44,11.85,11.44,11.72,9162800,7.53840926552867,7.80857952766737,7.53840926552867,7.72291578601364,13905112.9101371,0.0,1.0
2004-12-08,11.15,11.47,11.1,11.45,11166400,7.34731322645495,7.55817782129491,7.31436563351121,7.54499878411742,16945699.2185528,0.0,1.0
2004-12-09,11.13,11.38,11.02,11.16,10514400,7.33413418927745,7.49887215399618,7.26164948480122,7.3539027450437,15956249.0922366,0.0,1.0
2004-12-10,11.23,11.37,11.14,11.37,6568800,7.40002937516494,7.49228263540743,7.3407237078662,7.49228263540743,9968558.26648064,0.0,1.0
2004-12-13,11.09,11.35,11.06,11.25,6167300,7.30777611492246,7.47910359822993,7.28800755915621,7.41320841234244,9359257.30679363,0.0,1.0
2004-12-14,11.37,11.37,11.05,11.15,13448500,7.49228263540743,7.49228263540743,7.28141804056746,7.34731322645495,20408926.4168135,0.0,1.0
2004-12-15,11.54,11.58,11.312,11.47,9366000,7.60430445141616,7.63066252577115,7.45406342759268,7.55817782129491,14213481.415762,0.0,1.0
2004-12-16,11.62,11.87,11.45,11.47,12403200,7.65702060012615,7.82175856484487,7.54499878411742,7.55817782129491,18822619.3354665,0.0,1.0
2004-12-17,11.53,11.75,11.5,11.6,8693100,7.59771493282741,7.74268434177988,7.57794637706116,7.64384156294865,13192314.2531882,0.0,1.0
2004-12-20,11.62,11.75,11.53,11.55,5333900,7.65702060012615,7.74268434177988,7.59771493282741,7.61089397000491,8094521.51649936,0.0,1.0
2004-12-21,11.8,11.85,11.54,11.62,6650400,7.77563193472363,7.80857952766737,7.60430445141616,7.65702060012615,10092391.2884245,0.0,1.0
2004-12-22,11.88,11.91,11.7,11.88,7142600,7.82834808343362,7.84811663919986,7.70973674883614,7.82834808343362,10839335.0801006,0.0,1.0
2004-12-23,11.81,11.88,11.68,11.84,3847000,7.78222145331238,7.82834808343362,7.69655771165864,7.80199000907862,5838059.25757383,0.0,1.0
2004-12-27,11.87,11.95,11.72,11.77,5338800,7.82175856484487,7.87447471355486,7.72291578601364,7.75586337895738,8101957.56806217,0.0,1.0
2004-12-28,11.7,11.88,11.67,11.82,6046100,7.70973674883614,7.82834808343362,7.68996819306989,7.78881097190112,9175328.84772995,0.0,1.0
2004-12-29,11.6,11.73,11.58,11.69,6559800,7.64384156294865,7.72950530460238,7.63066252577115,7.70314723024739,9954900.21258976,0.0,1.0
2004-12-30,11.76,11.79,11.57,11.57,3471800,7.74927386036863,7.76904241613488,7.6240730071824,7.6240730071824,5268670.16647903,0.0,1.0
2004-12-31,11.77,11.89,11.73,11.8,3230700,7.75586337895738,7.83493760202237,7.72950530460238,7.77563193472363,4902786.07835814,0.0,1.0
2005-01-03,11.71,11.99,11.69,11.84,6197000,7.71632626742489,7.90083278790985,7.70314723024739,7.80199000907862,9404328.88463349,0.0,1.0
2005-01-04,11.53,11.86,11.53,11.76,7322800,7.59771493282741,7.81516904625612,7.59771493282741,7.74927386036863,11112799.6702266,0.0,1.0
2005-01-05,11.4,11.63,11.28,11.54,7483200,7.51205119117367,7.6636101187149,7.43297696810869,7.60430445141616,11356216.5417927,0.0,1.0
2005-01-06,11.74,11.81,11.65,11.75,10244500,7.73609482319113,7.78222145331238,7.67678915589239,7.74268434177988,15546659.231665,0.0,1.0
2005-01-07,11.88,11.93,11.76,11.89,8833000,7.82834808343362,7.86129567637736,7.74927386036863,7.83493760202237,13404621.113114,0.0,1.0
2005-01-10,11.89,11.92,11.79,11.88,6707600,7.83493760202237,7.85470615778861,7.76904241613488,7.82834808343362,10179195.8087087,0.0,1.0
2005-01-11,11.76,11.81,11.56,11.7,11334200,7.74927386036863,7.78222145331238,7.61748348859365,7.70973674883614,17200346.0455403,0.0,1.0
2005-01-12,11.81,11.85,11.56,11.66,8585800,7.78222145331238,7.80857952766737,7.61748348859365,7.68337867448114,13029479.8995782,0.0,1.0
2005-01-13,11.87,11.96,11.8,11.82,10984200,7.82175856484487,7.88106423214361,7.77563193472363,7.78881097190112,16669199.5053399,0.0,1.0
2005-01-14,11.77,11.99,11.71,11.91,8565100,7.75586337895738,7.90083278790985,7.71632626742489,7.84811663919986,12998066.3756292,0.0,1.0
2005-01-18,12.23,12.24,11.68,11.8,13132000,8.05898123403983,8.06557075262858,7.69655771165864,7.77563193472363,19928618.188318,0.0,1.0
2005-01-19,11.93,12.4,11.9,12.4,7464000,7.86129567637736,8.17100305004856,7.84152712061111,8.17100305004856,11327079.3601588,0.0,1.0
2005-01-20,11.66,11.91,11.6,11.9,6872500,7.68337867448114,7.84811663919986,7.64384156294865,7.84152712061111,10429441.7072202,0.0,1.0
2005-01-21,11.52,11.79,11.52,11.67,7961900,7.59112541423866,7.76904241613488,7.59112541423866,7.68996819306989,12082673.2526325,0.0,1.0
2005-01-24,11.25,11.5,11.11,11.46,7884300,7.41320841234244,7.57794637706116,7.32095515209996,7.55158830270617,11964910.4768623,0.0,1.0
2005-01-25,11.51,11.66,11.33,11.33,7683700,7.58453589564991,7.68337867448114,7.46592456105243,7.46592456105243,11660487.6312503,0.0,1.0
2005-01-26,10.95,11.9,10.7,11.51,31481100,7.21552285467997,7.84152712061111,7.05078488996125,7.58453589564991,47774506.7048629,0.0,1.0
2005-01-27,10.75,11.14,10.7,11.13,15862600,7.083732482905,7.3407237078662,7.05078488996125,7.33413418927745,24072471.738807,0.0,1.0
2005-01-28,10.74,10.83,10.61,10.75,11825600,7.07714296431625,7.13644863161499,6.99147922266251,7.083732482905,17946075.7879816,0.0,1.0
2005-01-31,10.94,11.01,10.72,11.0,8212100,7.20893333609123,7.25505996621247,7.06396392713875,7.24847044762372,12462367.1507986,0.0,1.0
2005-02-01,10.93,11.08,10.87,11.02,6815600,7.20234381750248,7.30118659633371,7.16280670596998,7.26164948480122,10343092.4553991,0.0,1.0
2005-02-02,11.1,11.14,10.98,10.99,7782300,7.31436563351121,7.3407237078662,7.23529141044622,7.24188092903497,11810119.1994325,0.0,1.0
2005-02-03,11.05,11.14,10.98,11.12,5072800,7.28141804056746,7.3407237078662,7.23529141044622,7.3275446706887,7698286.19750989,0.0,1.0
2005-02-04,11.32,11.32,11.01,11.05,8690600,7.45933504246368,7.45933504246368,7.25505996621247,7.28141804056746,13188520.3493297,0.0,1.0
2005-02-07,11.76,11.92,11.46,11.48,11743300,7.74927386036863,7.85470615778861,7.55158830270617,7.56476733988366,17821180.4729573,0.0,1.0
2005-02-08,12.09,12.1,11.85,11.86,10767100,7.96672797379734,7.97331749238609,7.80857952766737,7.81516904625612,16339736.8942613,0.0,1.0
2005-02-09,11.68,12.19,11.62,12.03,7613900,7.69655771165864,8.03262315968483,7.65702060012615,7.92719086226485,11554561.835519,0.0,1.0
2005-02-10,11.76,11.83,11.42,11.76,5283400,7.74927386036863,7.79540049048987,7.52523022835117,7.74927386036863,8017884.65855617,0.0,1.0
2005-02-11,11.92,12.0,11.6,11.78,5524200,7.85470615778861,7.9074223064986,7.64384156294865,7.76245289754613,8383313.47821403,0.0,1.0
2005-02-14,11.85,11.94,11.75,11.9,3164100,7.80857952766737,7.86788519496611,7.74268434177988,7.84152712061111,4801716.47956573,0.0,1.0
2005-02-15,11.77,11.99,11.71,11.84,4488100,7.75586337895738,7.90083278790985,7.71632626742489,7.80199000907862,6810967.96306658,0.0,1.0
2005-02-16,11.84,11.94,11.65,11.78,6507300,7.80199000907862,7.86788519496611,7.67678915589239,7.76245289754613,9875228.23155971,0.0,1.0
2005-02-17,11.72,11.92,11.69,11.85,5804900,7.72291578601364,7.85470615778861,7.70314723024739,7.80857952766737,8809293.00345472,0.0,1.0
2005-02-18,11.67,11.86,11.65,11.86,5702900,7.68996819306989,7.81516904625612,7.67678915589239,7.81516904625612,8654501.72602491,0.0,1.0
2005-02-22,11.48,11.69,11.45,11.57,6141500,7.56476733988366,7.70314723024739,7.54499878411742,7.6240730071824,9320104.21897315,0.0,1.0
2005-02-23,11.3,11.58,11.23,11.5,6418700,7.44615600528619,7.63066252577115,7.40002937516494,7.57794637706116,9740772.27881184,0.0,1.0
2005-02-24,11.5,11.51,11.11,11.15,6939600,7.57794637706116,7.58453589564991,7.32095515209996,7.34731322645495,10531270.0867843,0.0,1.0
2005-02-25,11.68,11.69,11.51,11.53,4577100,7.69655771165864,7.70314723024739,7.58453589564991,7.59771493282741,6946030.94043181,0.0,1.0
2005-02-28,11.47,11.64,11.35,11.52,4538700,7.55817782129491,7.67019963730364,7.47910359822993,7.59112541423866,6887756.57716412,0.0,1.0
2005-03-01,11.56,11.662,11.45,11.45,4174700,7.61748348859365,7.68469657819889,7.54499878411742,7.54499878411742,6335364.17535573,0.0,1.0
2005-03-02,11.48,11.72,11.45,11.56,3198000,7.56476733988366,7.72291578601364,7.54499878411742,7.61748348859365,4853161.815888,0.0,1.0
2005-03-03,11.72,11.78,11.52,11.64,6446200,7.72291578601364,7.76245289754613,7.59112541423866,7.67019963730364,9782505.22125615,0.0,1.0
2005-03-04,11.28,11.79,11.25,11.78,11589000,7.43297696810869,7.76904241613488,7.41320841234244,7.76245289754613,17587020.7268061,0.0,1.0
2005-03-07,11.42,11.62,11.36,11.38,6471200,7.52523022835117,7.65702060012615,7.48569311681868,7.49887215399618,9820444.2598419,0.0,1.0
2005-03-08,11.31,11.5,11.26,11.43,3918600,7.45274552387493,7.57794637706116,7.41979793093119,7.53181974693992,5946716.6640834,0.0,1.0
2005-03-09,11.35,11.52,11.21,11.3,6739100,7.47910359822993,7.59112541423866,7.38685033798745,7.44615600528619,10226998.9973267,0.0,1.0
2005-03-10,11.38,11.46,11.29,11.33,3592500,7.49887215399618,7.55158830270617,7.43956648669743,7.46592456105243,5451839.84477099,0.0,1.0
2005-03-11,11.3,11.51,11.27,11.4,3518100,7.44615600528619,7.58453589564991,7.42638744951994,7.51205119117367,5338933.26593982,0.0,1.0
2005-03-14,11.48,11.52,11.32,11.33,5026300,7.56476733988366,7.59112541423866,7.45933504246368,7.46592456105243,7627719.58574041,0.0,1.0
2005-03-15,11.34,11.61,11.31,11.49,4635600,7.47251407964118,7.6504310815374,7.45274552387493,7.57135685847241,7034808.29072245,0.0,1.0
2005-03-16,11.17,11.4,11.11,11.28,5365500,7.36049226363245,7.51205119117367,7.32095515209996,7.43297696810869,8142476.46127174,0.0,1.0
2005-03-17,11.32,11.38,11.07,11.11,6681400,7.45933504246368,7.49887215399618,7.29459707774496,7.32095515209996,10139435.6962708,0.0,1.0
2005-03-18,11.1,11.38,11.0,11.32,8783600,7.31436563351121,7.49887215399618,7.24847044762372,7.45933504246368,13329653.5728686,0.0,1.0
2005-03-21,10.82,11.14,10.81,11.1,7544800,7.12985911302624,7.3407237078662,7.12326959443749,7.31436563351121,11449698.332868,0.0,1.0
2005-03-22,10.97,11.17,10.8,10.8,7952400,7.22870189185747,7.36049226363245,7.11668007584874,7.11668007584874,12068256.4179699,0.0,1.0
2005-03-23,10.82,11.07,10.78,11.07,5686600,7.12985911302624,7.29459707774496,7.10350103867124,7.29459707774496,8629765.472867,0.0,1.0
2005-03-24,10.86,11.08,10.83,10.86,5698700,7.15621718738123,7.30118659633371,7.13644863161499,7.15621718738123,8648127.96754251,0.0,1.0
2005-03-28,11.0,11.05,10.87,10.87,3510000,7.24847044762372,7.28141804056746,7.16280670596998,7.16280670596998,5326641.01743804,0.0,1.0
2005-03-29,10.85,11.09,10.82,10.97,4244900,7.14962766879249,7.30777611492246,7.12985911302624,7.22870189185747,6441896.99570449,0.0,1.0
2005-03-30,10.8,11.0,10.77,10.83,5828700,7.11668007584874,7.24847044762372,7.0969115200825,7.13644863161499,8845410.96818836,0.0,1.0
2005-03-31,11.13,11.2,10.85,10.85,5598200,7.33413418927745,7.3802608193987,7.14962766879249,7.14962766879249,8495613.03242783,0.0,1.0
2005-04-01,11.14,11.3,11.11,11.21,5913300,7.3407237078662,7.44615600528619,7.32095515209996,7.38685033798745,8973796.67476251,0.0,1.0
2005-04-04,11.25,11.27,10.97,11.09,4661100,7.41320841234244,7.42638744951994,7.22870189185747,7.30777611492246,7073506.11007991,0.0,1.0
2005-04-05,11.25,11.32,11.16,11.19,6154100,7.41320841234244,7.45933504246368,7.3539027450437,7.37367130080995,9339225.49442036,0.0,1.0
2005-04-06,11.76,11.84,11.28,11.28,11246100,7.74927386036863,7.80199000907862,7.43297696810869,7.43297696810869,17066648.8735641,0.0,1.0
2005-04-07,12.06,12.1,11.67,11.79,12559400,7.9469594180311,7.97331749238609,7.68996819306989,7.76904241613488,19059662.4485502,0.0,1.0
2005-04-08,11.98,12.22,11.98,12.04,5778700,7.89424326932111,8.05239171545108,7.89424326932111,7.9337803808536,8769532.89101687,0.0,1.0
2005-04-11,11.84,12.0,11.71,11.95,4542600,7.80199000907862,7.9074223064986,7.71632626742489,7.87447471355486,6893675.06718349,0.0,1.0
2005-04-12,11.9,11.94,11.58,11.68,4422800,7.84152712061111,7.86788519496611,7.63066252577115,7.69655771165864,6711871.19428063,0.0,1.0
2005-04-13,11.6,11.85,11.53,11.85,8985200,7.64384156294865,7.80857952766737,7.59771493282741,7.80857952766737,13635593.980024,0.0,1.0
2005-04-14,11.39,11.67,11.32,11.6,6222900,7.50546167258492,7.68996819306989,7.45933504246368,7.64384156294865,9443633.72860833,0.0,1.0
2005-04-15,11.1,11.42,11.07,11.41,6914900,7.31436563351121,7.52523022835117,7.29459707774496,7.51864070976242,10493786.3166616,0.0,1.0
2005-04-18,11.56,11.9,11.44,11.54,12259400,7.61748348859365,7.84152712061111,7.53840926552867,7.60430445141616,18604393.9855214,0.0,1.0
2005-04-19,11.69,11.79,11.65,11.71,7492000,7.70314723024739,7.76904241613488,7.67678915589239,7.71632626742489,11369571.0833749,0.0,1.0
2005-04-20,12.32,12.51,11.84,11.94,24123600,8.11828690133857,8.24348775452479,7.80199000907862,7.86788519496611,36609047.6490793,0.0,1.0
2005-04-21,12.3,12.6,11.93,12.43,15039800,8.10510786416107,8.30279342182353,7.86129567637736,8.1907716058148,22823822.1008731,0.0,1.0
2005-04-22,12.32,12.51,12.11,12.31,8627700,8.11828690133857,8.24348775452479,7.97990701097484,8.11169738274982,13093065.7282479,0.0,1.0
2005-04-25,12.6,12.6,12.35,12.54,6045600,8.30279342182353,8.30279342182353,8.13805545710481,8.26325631029104,9174570.06695825,0.0,1.0
2005-04-26,12.56,12.77,12.43,12.45,9289400,8.27643534746854,8.41481523783226,8.1907716058148,8.2039506429923,14097236.2015353,0.0,1.0
2005-04-27,13.57,13.73,12.74,12.8,36506000,8.94197672493217,9.04740902235215,8.39504668206602,8.43458379359851,55400101.7044425,0.0,1.0
2005-04-28,13.8,13.9,13.46,13.48,20110100,9.09353565247339,9.15943083836088,8.86949202045593,8.88267105763343,30518314.3945245,0.0,1.0
2005-04-29,13.75,13.95,13.15,13.8,13297400,9.06058805952965,9.19237843130463,8.66521694420472,9.09353565247339,20179622.8676013,0.0,1.0
2005-05-02,13.81,13.92,13.65,13.65,10107800,9.10012517106214,9.17260987553838,8.99469287364216,8.99469287364216,15339208.5686781,0.0,1.0
2005-05-03,13.84,13.89,13.55,13.64,7229500,9.11989372682839,9.15284131977213,8.92879768775467,8.98810335505341,10971211.1782246,0.0,1.0
2005-05-04,13.69,13.86,13.54,13.8,12148500,9.02105094799716,9.13307276400589,8.92220816916592,9.09353565247339,18436096.410355,0.0,1.0
2005-05-05,13.81,14.0,13.66,13.66,7720200,9.10012517106214,9.22532602424837,9.00128239223091,9.00128239223091,11715878.6275855,0.0,1.0
2005-05-06,14.76,14.97,13.9,13.9,28914500,9.72612943699328,9.86450932735701,9.15943083836088,9.15943083836088,43879533.2474964,0.0,1.0
2005-05-09,15.24,15.36,14.61,14.72,23433000,10.0424263292532,10.1215005523182,9.62728665816205,9.69977136263829,35561019.6471869,0.0,1.0
2005-05-10,14.86,15.17,14.5,14.91,16736300,9.79202462288077,9.99629969913198,9.55480195368581,9.82497221582451,25398365.2593015,0.0,1.0
2005-05-11,15.49,15.67,14.81,14.81,15983300,10.2071642939719,10.3257756285694,9.75907702993703,9.75907702993703,24255641.4170991,0.0,1.0
2005-05-12,15.19,15.75,15.03,15.62,16285600,10.0094787363095,10.3784917772794,9.9040464388895,10.2928280356257,24714400.2716777,0.0,1.0
2005-05-13,15.11,15.35,14.82,15.3,10841800,9.95676258759949,10.1149110337295,9.76566654852577,10.0819634407857,16453098.7415555,0.0,1.0
2005-05-16,15.03,15.1,14.62,15.07,10660800,9.9040464388895,9.95017306901074,9.6338761767508,9.9304045132445,16178420.1021947,0.0,1.0
2005-05-17,14.74,14.8,14.0,14.7,21179200,9.71295039981578,9.75248751134828,9.22532602424837,9.68659232546079,32140739.4406051,0.0,1.0
2005-05-18,14.57,14.87,14.45,14.73,17267200,9.60092858380705,9.79861414146952,9.52185436074207,9.70636088122703,26204038.6827083,0.0,1.0
2005-05-19,14.82,14.9,14.57,14.6,9722600,9.76566654852577,9.81838269723577,9.60092858380705,9.6206971395733,14754643.862149,0.0,1.0
2005-05-20,14.7,14.88,14.65,14.82,7747500,9.68659232546079,9.80520366005827,9.65364473251704,9.76566654852577,11757308.0577211,0.0,1.0
2005-05-23,14.54,14.75,14.3532,14.75,11680900,9.58116002804081,9.71953991840453,9.45806782080298,9.71953991840453,17726484.6326473,0.0,1.0
2005-05-24,14.55,14.58,14.25,14.48,9864400,9.58774954662956,9.6075181023958,9.39006398896709,9.54162291650831,14969834.0890074,0.0,1.0
2005-05-25,14.85,14.87,14.51,14.61,13638000,9.78543510429202,9.79861414146952,9.56139147227456,9.62728665816205,20696504.3292935,0.0,1.0
2005-05-26,15.26,15.5,14.99,15.0,28256800,10.0556053664307,10.2137538125607,9.8776883645345,9.88427788312325,42881433.0203828,0.0,1.0
2005-05-27,15.5,15.57,15.3,15.42,11062800,10.2137538125607,10.2598804426819,10.0819634407857,10.1610376638507,16788479.8426534,0.0,1.0
2005-05-31,15.68,15.73,15.42,15.57,11789000,10.3323651471582,10.3653127401019,10.1610376638507,10.2598804426819,17890533.035492,0.0,1.0
2005-06-01,16.24,16.57,15.79,15.81,17497100,10.7013781881281,10.9188323015568,10.4048498516344,10.4180288888119,26552926.0815428,0.0,1.0
2005-06-02,15.99,16.44,15.91,16.0,18579700,10.5366402234094,10.8331685599031,10.4839240746994,10.5432297419981,28195838.2084597,0.0,1.0
2005-06-03,16.07,16.1,15.9,16.05,8988700,10.5893563721194,10.6091249278856,10.4773345561106,10.5761773349419,13640905.445426,0.0,1.0
2005-06-06,15.95,16.15,15.91,16.07,6490100,10.5102821490544,10.6420725208294,10.4839240746994,10.5893563721194,9849126.17301271,0.0,1.0
2005-06-07,15.56,16.1,15.56,15.95,8815900,10.2532909240932,10.6091249278856,10.2532909240932,10.5102821490544,13378670.8107214,0.0,1.0
2005-06-08,15.85,15.92,15.64,15.9,6100000,10.4443869631669,10.4905135932881,10.3060070728032,10.4773345561106,9257125.41492082,0.0,1.0
2005-06-09,15.96,15.97,15.75,15.88,4069600,10.5168716676431,10.5234611862319,10.3784917772794,10.4641555189332,6175868.4571413,0.0,1.0
2005-06-10,15.96,16.2,15.78,16.0,7570700,10.5168716676431,10.6750201137731,10.3982603330457,10.5432297419981,11489003.1768428,0.0,1.0
2005-06-13,15.99,16.01,15.72,15.9,6590000,10.5366402234094,10.5498192605869,10.3587232215132,10.4773345561106,10000730.5712013,0.0,1.0
2005-06-14,16.34,16.36,15.7,15.9,12636100,10.7672733740156,10.7804524111931,10.3455441843357,10.4773345561106,19176059.4189313,0.0,1.0
2005-06-15,16.48,16.56,16.15,16.44,9367700,10.8595266342581,10.9122427829681,10.6420725208294,10.8331685599031,14216061.2703858,0.0,1.0
2005-06-16,16.77,16.95,16.48,16.48,11130300,11.0506226733318,11.1692340079293,10.8595266342581,10.8595266342581,16890915.2468349,0.0,1.0
2005-06-17,16.62,16.77,16.45,16.75,12191400,10.9517798945006,11.0506226733318,10.8397580784918,11.0374436361543,18501199.8005681,0.0,1.0
2005-06-20,16.65,16.7,16.43,16.44,5886300,10.9715484502668,11.0044960432106,10.8265790413143,10.8331685599031,8932822.51308991,0.0,1.0
2005-06-21,16.49,16.76,16.44,16.7,5094100,10.8661161528468,11.044033154743,10.8331685599031,11.0044960432106,7730610.25838496,0.0,1.0
2005-06-22,16.8,16.95,16.6,16.6,9497000,11.070391229098,11.1692340079293,10.9386008573231,10.9386008573231,14412281.9779514,0.0,1.0
2005-06-23,16.49,16.87,16.49,16.85,8898200,10.8661161528468,11.1165178592193,10.8661161528468,11.1033388220418,13503566.1257457,0.0,1.0
2005-06-24,16.6,16.72,16.45,16.5,11310200,10.9386008573231,11.0176750803881,10.8397580784918,10.8727056714356,17163924.5684979,0.0,1.0
2005-06-27,16.23,16.82,16.08,16.66,6964200,10.6947886695394,11.0835702662755,10.5959458907081,10.9781379688556,10568602.1007527,0.0,1.0
2005-06-28,16.63,16.85,16.52,16.52,8934800,10.9583694130893,11.1033388220418,10.8858847086131,10.8858847086131,13559108.8782352,0.0,1.0
2005-06-29,16.84,19.95,16.66,16.8,8990100,11.096749303453,13.1460895845539,10.9781379688556,11.070391229098,13643030.0315869,0.0,1.0
2005-06-30,16.62,17.07,16.52,16.98,8916000,10.9517798945006,11.2483082309943,10.8858847086131,11.1890025636955,13530578.7212186,0.0,1.0
2005-07-01,16.89,16.96,16.76,16.82,5548700,11.1296968963968,11.175823526518,11.044033154743,11.0835702662755,8420493.73602804,0.0,1.0
2005-07-05,16.81,17.0,16.76,16.78,5882400,11.0769807476868,11.202181600873,11.044033154743,11.0572121919205,8926904.02307052,0.0,1.0
2005-07-06,16.5,16.94,16.49,16.81,8571300,10.8727056714356,11.1626444893405,10.8661161528468,11.0769807476868,13007475.2571985,0.0,1.0
2005-07-07,16.59,16.7,16.03,16.04,8930300,10.9320113387343,11.0044960432106,10.5629982977644,10.5695878163531,13552279.8512898,0.0,1.0
2005-07-08,16.95,16.98,16.54,16.61,7247600,11.1692340079293,11.1890025636955,10.8990637457906,10.9451903759118,10998679.0421607,0.0,1.0
2005-07-11,17.2,17.38,17.0,17.0,10713300,11.333971972648,11.4525833072455,11.202181600873,11.202181600873,16258092.0832248,0.0,1.0
2005-07-12,17.43,17.54,17.2,17.2,10426400,11.4855309001892,11.5580156046655,11.333971972648,11.333971972648,15822703.6764148,0.0,1.0
2005-07-13,17.38,17.56,17.3,17.49,8039300,11.4525833072455,11.571194641843,11.3998671585355,11.5250680117217,12200132.5160939,0.0,1.0
2005-07-14,17.11,17.51,17.1,17.51,6901300,11.2746663053493,11.5382470488992,11.2680767867605,11.5382470488992,10473147.4796709,0.0,1.0
2005-07-15,17.29,17.43,16.95,16.95,6282600,11.3932776399467,11.4855309001892,11.1692340079293,11.1692340079293,9534232.1527511,0.0,1.0
2005-07-18,17.5,17.5,17.14,17.29,6775400,11.5316575303105,11.5316575303105,11.2944348611155,11.3932776399467,10282086.4813532,0.0,1.0
2005-07-19,18.18,18.46,17.51,17.69,13423000,11.9797447943454,12.1642513148304,11.5382470488992,11.6568583834967,20370228.5974561,0.0,1.0
2005-07-20,18.19,18.32,17.9,18.08,7487600,11.9863343129341,12.0719980545879,11.7952382738604,11.9138496084579,11362893.8125838,0.0,1.0
2005-07-21,18.16,18.48,18.05,18.4,8935600,11.9665657571679,12.1774303520078,11.8940810526916,12.1247142032979,13560322.9274699,0.0,1.0
2005-07-22,17.68,18.23,17.6,18.1,10983000,11.6502688649079,12.0126923872891,11.597552716198,11.9270286456354,16667378.4314878,0.0,1.0
2005-07-25,17.79,17.9,17.64,17.7,7989500,11.7227535693842,11.7952382738604,11.6239107905529,11.6634479020854,12124557.9512311,0.0,1.0
2005-07-26,18.2,18.33,17.85,18.07,11920500,11.9929238315229,12.0785875731766,11.7622906809167,11.9072600898691,18090092.378453,0.0,1.0
2005-07-27,19.17,19.37,18.65,18.8,28453300,12.6321071346315,12.7638975064065,12.2894521680166,12.3882949468478,43179633.8636667,0.0,1.0
2005-07-28,18.75,19.08,18.61,19.0,13776600,12.3553473539041,12.5728014673328,12.2630940936616,12.5200853186228,20906838.3592127,0.0,1.0
2005-07-29,19.05,19.12,18.63,18.7,10416600,12.5530329115665,12.5991595416878,12.2762731308391,12.3223997609603,15807831.5732892,0.0,1.0
2005-08-01,19.31,19.39,18.9,19.05,10438200,12.724360394874,12.777076543584,12.4541901327353,12.5530329115665,15840610.9026273,0.0,1.0
2005-08-02,19.66,19.69,19.25,19.25,14708700,12.9549935454802,12.9747621012465,12.6848232833415,12.6848232833415,22321357.4738436,0.0,1.0
2005-08-03,20.09,20.38,19.62,19.69,18853400,13.2383428447964,13.4294388838701,12.9286354711252,12.9747621012465,28611194.8028964,0.0,1.0
2005-08-04,19.84,20.2,19.45,19.96,11754000,13.0736048800777,13.3108275492726,12.8166136551165,13.1526791031427,17837418.381472,0.0,1.0
2005-08-05,19.6,19.9072,19.6,19.65,7054200,12.9154564339477,13.1178864449941,12.9154564339477,12.9484040268915,10705182.6396614,0.0,1.0
2005-08-08,19.42,19.89,19.23,19.65,8364300,12.7968450993502,13.1065524730214,12.671644246164,12.9484040268915,12693340.0177086,0.0,1.0
2005-08-09,19.99,19.99,19.51,19.55,7706400,13.1724476589089,13.1724476589089,12.856150766649,12.882508841004,11694936.2782862,0.0,1.0
2005-08-10,19.59,20.15,19.35,20.0,9387400,12.908866915359,13.2778799563289,12.750718469229,13.1790371774977,14245957.2327914,0.0,1.0
2005-08-11,19.53,19.84,19.31,19.55,9584000,12.8693298038265,13.0736048800777,12.724360394874,12.882508841004,14544309.8322297,0.0,1.0
2005-08-12,19.34,19.44,19.14,19.3,5891600,12.7441289506402,12.8100241365277,12.6123385788653,12.7177708762853,8940865.58927011,0.0,1.0
2005-08-15,19.35,19.5,19.14,19.3,6029400,12.750718469229,12.8495612480602,12.6123385788653,12.7177708762853,9149985.56995468,0.0,1.0
2005-08-16,18.86,19.28,18.77,19.21,9083100,12.4278320583803,12.7045918391078,12.3685263910816,12.6584652089865,13784163.2551258,0.0,1.0
2005-08-17,18.98,19.09,18.61,18.75,10138800,12.5069062814453,12.5793909859215,12.2630940936616,12.3553473539041,15386252.9765244,0.0,1.0
2005-08-18,18.49,18.85,18.3,18.78,8259300,12.1840198705966,12.4212425397916,12.0588190174104,12.3751159096703,12533996.0556484,0.0,1.0
2005-08-19,18.92,19.18,18.74,18.79,9001900,12.4673691699128,12.6386966532203,12.3487578353153,12.3817054282591,13660937.2577993,0.0,1.0
2005-08-22,19.03,19.16,18.76,19.0,6512500,12.539853874389,12.6255176160428,12.3619368724928,12.5200853186228,9883119.55158557,0.0,1.0
2005-08-23,19.24,19.46,18.92,18.98,6495600,12.6782337647528,12.8232031737052,12.4673691699128,12.5069062814453,9857472.76150155,0.0,1.0
2005-08-24,19.28,19.7,19.14,19.25,9776500,12.7045918391078,12.9813516198352,12.6123385788653,12.6848232833415,14836440.4293398,0.0,1.0
2005-08-25,19.26,19.44,19.08,19.24,9452000,12.6914128019303,12.8100241365277,12.5728014673328,12.6782337647528,14343991.7084969,0.0,1.0
2005-08-26,19.2,19.39,19.1616,19.35,6644000,12.6518756903978,12.777076543584,12.626571939017,12.750718469229,10082678.8945465,0.0,1.0
2005-08-29,19.17,19.26,18.76,18.93,10167900,12.6321071346315,12.6914128019303,12.3619368724928,12.4739586885015,15430414.0174383,0.0,1.0
2005-08-30,19.94,20.0,19.1,19.14,16648800,13.1395000659652,13.1790371774977,12.5859805045103,12.6123385788653,25265578.6242514,0.0,1.0
2005-08-31,19.96,20.13,19.75,19.75,14693100,13.1526791031427,13.2647009191514,13.0142992127789,13.0142992127789,22297683.513766,0.0,1.0
2005-09-01,19.8,19.97,19.53,19.84,9112600,13.0472468057227,13.1592686217314,12.8693298038265,13.0736048800777,13828931.320657,0.0,1.0
2005-09-02,19.84,20.11,19.71,19.8,6974700,13.0736048800777,13.2515218819739,12.987941138424,13.0472468057227,10584536.4969587,0.0,1.0
2005-09-06,20.06,20.12,19.84,19.87,8105900,13.2185742890302,13.2581114005627,13.0736048800777,13.0933734358439,12301202.1148863,0.0,1.0
2005-09-07,20.03,20.09,19.72,19.97,7371100,13.1988057332639,13.2383428447964,12.9945306570127,13.1592686217314,11186097.8927743,0.0,1.0
2005-09-08,20.82,20.95,19.92,19.92,15847900,13.7193777017751,13.8050414434288,13.1263210287877,13.1263210287877,24050163.5841186,0.0,1.0
2005-09-09,20.8,20.88,20.33,20.84,9951400,13.7061986645976,13.7589148133076,13.3964912909264,13.7325567389526,15101861.9432857,0.0,1.0
2005-09-12,21.2,21.39,20.8,20.9,10858200,13.9697794081475,14.0949802613338,13.7061986645976,13.7720938504851,16477986.7508678,0.0,1.0
2005-09-13,21.74,21.95,21.04,21.2,15339800,14.32561341194,14.4639933023037,13.8643471107276,13.9697794081475,23279090.563902,0.0,1.0
2005-09-14,20.81,21.9,20.7,21.85,17230000,13.7127881831863,14.4310457093599,13.6403034787101,14.3980981164162,26147585.3932928,0.0,1.0
2005-09-15,19.57,20.85,19.25,20.53,34288300,12.8956878781815,13.7391462575413,12.6848232833415,13.5282816627014,52034605.4695785,0.0,1.0
2005-09-16,20.25,20.3,19.98,20.03,21623300,13.3437751422164,13.3767227351601,13.1658581403202,13.1988057332639,32814688.5220422,0.0,1.0
2005-09-19,20.16,20.79,19.95,20.48,15046300,13.2844694749177,13.6996091460088,13.1460895845539,13.4953340697576,22833686.2509053,0.0,1.0
2005-09-20,20.09,20.62,19.98,20.4,11148500,13.2383428447964,13.5875873300001,13.1658581403202,13.4426179210476,16918534.8669254,0.0,1.0
2005-09-21,19.79,20.09,19.65,20.09,11066600,13.0406572871339,13.2383428447964,12.9484040268915,13.2383428447964,16794246.5765185,0.0,1.0
2005-09-22,18.75,19.5,18.27,19.41,27536400,12.3553473539041,12.8495612480602,12.0390504616441,12.7902555807615,41788181.6844959,0.0,1.0
2005-09-23,19.07,19.07,18.56,18.65,10752600,12.566211948744,12.566211948744,12.2301465007178,12.2894521680166,16317732.2518816,0.0,1.0
2005-09-26,18.85,19.4,18.64,19.3,13194500,12.4212425397916,12.7836660621727,12.2828626494278,12.7177708762853,20023465.7847823,0.0,1.0
2005-09-27,18.52,18.85,18.26,18.8,19043000,12.2037884263628,12.4212425397916,12.0324609430554,12.3882949468478,28898924.4715308,0.0,1.0
2005-09-28,18.13,18.5,17.33,18.5,30330800,11.9467972014016,12.1906093891853,11.4196357143017,12.1906093891853,46028855.6614559,0.0,1.0
2005-09-29,18.7,19.06,17.74,18.19,14525700,12.3223997609603,12.5596224301553,11.6898059764404,11.9863343129341,22043643.711396,0.0,1.0
2005-09-30,19.33,19.45,18.8,18.84,13776900,12.7375394320515,12.8166136551165,12.3882949468478,12.4146530212028,20907293.6276758,0.0,1.0
2005-10-03,19.42,19.49,19.11,19.33,9723800,12.7968450993502,12.8429717294715,12.592570023099,12.7375394320515,14756464.9360012,0.0,1.0
2005-10-04,19.25,19.89,19.24,19.55,12670500,12.6848232833415,13.1065524730214,12.6782337647528,12.882508841004,19228263.5360253,0.0,1.0
2005-10-05,18.52,19.15,18.42,19.02,12159000,12.2037884263628,12.618928097454,12.1378932404754,12.5332643558003,18452030.8065611,0.0,1.0
2005-10-06,18.6,19.24,18.3801,18.86,13205300,12.2565045750728,12.6782337647528,12.1116010613062,12.4278320583803,20039855.4494515,0.0,1.0
2005-10-07,18.54,18.9,18.5,18.57,6687200,12.2169674635403,12.4541901327353,12.1906093891853,12.2367360193066,10148237.5532227,0.0,1.0
2005-10-10,18.25,18.8,18.19,18.53,6528200,12.0258714244666,12.3882949468478,11.9863343129341,12.2103779449516,9906945.26781741,0.0,1.0
2005-10-11,17.79,18.35,16.61,18.35,34366100,11.7227535693842,12.0917666103541,10.9451903759118,12.0917666103541,52152671.7576573,0.0,1.0
2005-10-12,17.54,17.7,17.07,17.27,12180500,11.5580156046655,11.6634479020854,11.2483082309943,11.3800986027692,18484658.3797447,0.0,1.0
2005-10-13,17.7,17.93,17.301,17.36,9220200,11.6634479020854,11.8150068296267,11.4005261103944,11.439404270068,13992220.94273,0.0,1.0
2005-10-14,18.17,18.71,18.0,18.0,14237200,11.9731552757566,12.3289892795491,11.8611334597479,11.8611334597479,21605827.2061166,0.0,1.0
2005-10-17,18.11,18.26,17.84,18.1,7464100,11.9336181642241,12.0324609430554,11.7557011623279,11.9270286456354,11327231.1163132,0.0,1.0
2005-10-18,18.1,18.38,18.03,18.13,7966300,11.9270286456354,12.1115351661204,11.8809020155142,11.9467972014016,12089350.5234236,0.0,1.0
2005-10-19,18.38,18.38,17.791,17.85,7364500,12.1115351661204,12.1115351661204,11.7234125212431,11.7622906809167,11176081.9865876,0.0,1.0
2005-10-20,18.25,18.82,18.11,18.45,9201000,12.0258714244666,12.4014739840253,11.9336181642241,12.1576617962416,13963083.7610962,0.0,1.0
2005-10-21,18.56,18.9,18.34,18.45,7695700,12.2301465007178,12.4541901327353,12.0851770917654,12.1576617962416,11678698.3697715,0.0,1.0
2005-10-24,18.75,18.86,18.54,18.85,7278300,12.3553473539041,12.4278320583803,12.2169674635403,12.4212425397916,11045268.1815439,0.0,1.0
2005-10-25,18.55,18.89,18.4,18.71,7649500,12.2235569821291,12.4476006141466,12.1247142032979,12.3289892795491,11608587.026465,0.0,1.0
2005-10-26,17.96,18.66,17.78,18.64,11759100,11.8347753853929,12.2960416866053,11.7161640507954,12.2828626494278,17845157.9453435,0.0,1.0
2005-10-27,19.04,19.24,18.31,18.5,19392300,12.5464433929778,12.6782337647528,12.0654085359991,12.1906093891853,29429008.7186506,0.0,1.0
2005-10-28,19.04,19.12,18.8148,19.0,8847700,12.5464433929778,12.5991595416878,12.3980474343592,12.5200853186228,13426929.2678024,0.0,1.0
2005-10-31,20.09,20.19,19.1,19.18,12576300,13.2383428447964,13.3042380306839,12.5859805045103,12.6386966532203,19085309.2386342,0.0,1.0
2005-11-01,19.94,20.11,19.8,19.8,8551700,13.1395000659652,13.2515218819739,13.0472468057227,13.0472468057227,12977731.0509472,0.0,1.0
2005-11-02,20.38,20.58,19.7,19.75,8535800,13.4294388838701,13.5612292556451,12.9813516198352,13.0142992127789,12953601.8224068,0.0,1.0
2005-11-03,20.47,20.96,20.35,20.38,9857800,13.4887445511689,13.8116309620176,13.4096703281039,13.4294388838701,14959818.1828207,0.0,1.0
2005-11-04,20.29,20.75,20.1586,20.75,6218600,13.3701332165714,13.6732510716538,13.2835469423152,13.6732510716538,9437108.21397156,0.0,1.0
2005-11-07,19.95,20.46,19.85,20.42,6028400,13.1460895845539,13.4821550325801,13.0801943986664,13.4557969582251,9148468.00841127,0.0,1.0
2005-11-08,19.29,19.76,19.16,19.75,10706600,12.7111813576965,13.0208887313677,12.6255176160428,13.0142992127789,16247924.4208838,0.0,1.0
2005-11-09,19.57,19.6,19.13,19.29,8805100,12.8956878781815,12.9154564339477,12.6057490602765,12.7111813576965,13362281.1460523,0.0,1.0
2005-11-10,19.69,19.73,19.09,19.4,8549800,12.9747621012465,13.0011201756015,12.5793909859215,12.7836660621727,12974847.6840147,0.0,1.0
2005-11-11,20.11,20.14,19.6,20.01,7811900,13.2515218819739,13.2712904377402,12.9154564339477,13.1856266960864,11855039.021118,0.0,1.0
2005-11-14,20.05,20.18,19.69,19.7,6843300,13.2119847704414,13.2976485120951,12.9747621012465,12.9813516198352,10385128.9101521,0.0,1.0
2005-11-15,20.06,20.14,19.57,19.87,7385300,13.2185742890302,13.2712904377402,12.8956878781815,13.0933734358439,11207647.2666909,0.0,1.0
2005-11-16,20.39,20.41,20.04,20.06,7289100,13.4360284024589,13.4492074396364,13.2053952518527,13.2185742890302,11061657.846213,0.0,1.0
2005-11-17,20.85,20.87,20.381,20.5,11651000,13.7391462575413,13.7523252947188,13.430097835729,13.5085131069351,17681109.5424988,0.0,1.0
2005-11-18,20.95,20.99,20.65,20.98,9854600,13.8050414434288,13.8313995177838,13.6073558857663,13.8248099991951,14954961.9858818,0.0,1.0
2005-11-21,20.9,20.95,20.26,20.5,6296600,13.7720938504851,13.8050414434288,13.3503646608051,13.5085131069351,9555478.01435906,0.0,1.0
2005-11-22,21.02,21.05,20.55,20.87,6280700,13.8511680735501,13.8709366293163,13.5414606998789,13.7523252947188,9531348.78581852,0.0,1.0
2005-11-23,21.02,21.12,20.73,20.85,6151600,13.8511680735501,13.9170632594375,13.6600720344763,13.7391462575413,9335431.59056175,0.0,1.0
2005-11-25,20.93,21.06,20.84,21.06,1921500,13.7918624062513,13.877526147905,13.7325567389526,13.877526147905,2915994.50570006,0.0,1.0
2005-11-28,20.37,20.95,20.26,20.88,8001300,13.4228493652814,13.8050414434288,13.3503646608051,13.7589148133076,12142465.1774436,0.0,1.0
2005-11-29,20.3,20.69,20.3,20.69,6506600,13.3767227351601,13.6337139601213,13.3767227351601,13.6337139601213,9874165.93847934,0.0,1.0
2005-11-30,20.25,20.5,20.17,20.3,10653800,13.3437751422164,13.5085131069351,13.2910589935064,13.3767227351601,16167797.1713907,0.0,1.0
2005-12-01,20.39,20.55,20.3,20.3,10750700,13.4360284024589,13.5414606998789,13.3767227351601,13.3767227351601,16314848.884949,0.0,1.0
2005-12-02,20.85,20.9882,20.45,20.45,9210500,13.7391462575413,13.8302134044378,13.4755655139914,13.4755655139914,13977500.5957587,0.0,1.0
2005-12-05,21.27,21.37,20.72,20.75,10732800,14.0159060382688,14.0818012241563,13.6534825158876,13.6732510716538,16287684.5333216,0.0,1.0
2005-12-06,21.26,21.55,21.05,21.29,7532500,14.00931651968,14.2004125587537,13.8709366293163,14.0290850754463,11431032.3258838,0.0,1.0
2005-12-07,20.95,21.3,20.86,21.14,7006600,13.8050414434288,14.035674594035,13.7457357761301,13.930242296615,10632946.7101941,0.0,1.0
2005-12-08,21.12,21.39,20.92,21.05,6064600,13.9170632594375,14.0949802613338,13.7852728876626,13.8709366293163,9203403.73628343,0.0,1.0
2005-12-09,21.16,21.35,21.0301,21.1,4892100,13.9434213337925,14.0686221869788,13.8578234873247,13.90388422226,7424062.82661217,0.0,1.0
2005-12-12,21.39,21.43,21.01,21.16,5942600,14.0949802613338,14.1213383356888,13.8445785549613,13.9434213337925,9018261.22798496,0.0,1.0
2005-12-13,21.23,21.45,21.1,21.35,8840400,13.9895479639138,14.1345173728663,13.90388422226,14.0686221869788,13415851.0685354,0.0,1.0
2005-12-14,21.27,21.62,21.25,21.62,11778900,14.0159060382688,14.246539188875,14.0027270010913,14.246539188875,17875205.6639034,0.0,1.0
2005-12-15,21.11,21.45,21.01,21.37,8667300,13.9104737408488,14.1345173728663,13.8445785549613,14.0818012241563,13153161.1653677,0.0,1.0
2005-12-16,20.99,21.29,20.99,21.25,13857700,13.8313995177838,14.0290850754463,13.8313995177838,14.0027270010913,21029912.600385,0.0,1.0
2005-12-19,20.05,20.99,19.9,20.96,12673700,13.2119847704414,13.8313995177838,13.1131419916102,13.8116309620176,19233119.7329643,0.0,1.0
2005-12-20,19.83,20.05,19.58,19.96,11345500,13.0670153614889,13.2119847704414,12.9022773967702,13.1526791031427,17217494.4909811,0.0,1.0
2005-12-21,19.72,19.84,19.4,19.81,9911600,12.9945306570127,13.0736048800777,12.7836660621727,13.0538363243114,15041462.9938572,0.0,1.0
2005-12-22,19.76,20.02,19.72,19.85,5720100,13.0208887313677,13.1922162146752,12.9945306570127,13.0801943986664,8680603.7845719,0.0,1.0
2005-12-23,20.13,20.18,19.87,19.92,5183800,13.2647009191514,13.2976485120951,13.0933734358439,13.1263210287877,7866735.52883058,0.0,1.0
2005-12-27,20.01,20.53,19.95,20.16,5909700,13.1856266960864,13.5282816627014,13.1460895845539,13.2844694749177,8968333.45320617,0.0,1.0
2005-12-28,20.11,20.3,19.87,20.2,5226800,13.2515218819739,13.3767227351601,13.0933734358439,13.3108275492726,7931990.67519806,0.0,1.0
2005-12-29,19.9,20.25,19.85,20.16,3839400,13.1131419916102,13.3437751422164,13.0801943986664,13.2844694749177,5826525.78984376,0.0,1.0
2005-12-30,19.66,19.83,19.53,19.73,4949600,12.9549935454802,13.0670153614889,12.8693298038265,13.0011201756015,7511322.61535936,0.0,1.0
2006-01-03,20.05,20.1,19.35,19.98,10062400,13.2119847704414,13.2449323633852,12.750718469229,13.1658581403202,15270311.2746064,0.0,1.0
2006-01-04,20.85,20.85,20.05,20.11,11331600,13.7391462575413,13.7391462575413,13.2119847704414,13.2515218819739,17196400.3855274,0.0,1.0
2006-01-05,20.52,20.84,20.4,20.83,8348100,13.5216921441126,13.7325567389526,13.4426179210476,13.7259672203638,12668755.520705,0.0,1.0
2006-01-06,21.19,21.34,20.75,20.79,9773300,13.9631898895588,14.06203266839,13.6732510716538,13.6996091460088,14831584.2324009,0.0,1.0
2006-01-09,22.55,22.74,21.21,21.21,22284500,14.8593644176286,14.9845652708149,13.9763689267363,13.9763689267363,33818100.2145579,0.0,1.0
2006-01-10,23.33,23.38,22.35,22.5,18346500,15.373346867551,15.4062944604948,14.7275740458536,14.8264168246849,27841942.856532,0.0,1.0
2006-01-11,24.95,25.05,23.45,23.46,31798800,16.4408488789283,16.5067440648158,15.452421090616,15.4590106092048,48256636.0072106,0.0,1.0
2006-01-12,23.86,24.78,23.75,24.71,21015800,15.7225913527547,16.3288270629196,15.6501066482785,16.2827004327984,31892769.8844087,0.0,1.0
2006-01-13,24.8,24.99,24.03,24.39,16786900,16.3420061000971,16.4672069532833,15.8346131687635,16.0718358379584,25475153.8733991,0.0,1.0
2006-01-17,24.34,24.599,24.05,24.25,9465600,16.0388882450147,16.2095567764633,15.8477922059409,15.9795825777159,14364630.5454876,0.0,1.0
2006-01-18,24.23,25.33,23.32,23.32,14440700,15.9664035405384,16.6912505853008,15.3667573489623,15.3667573489623,21914650.9802045,0.0,1.0
2006-01-19,24.86,25.76,24.61,25.25,18145600,16.3815432116296,16.974599884617,16.2168052469109,16.6385344365908,27537064.7424569,0.0,1.0
2006-01-20,23.88,24.79,23.78,24.72,12041100,15.7357703899322,16.3354165815084,15.6698752040447,16.2892899513871,18273110.3005907,0.0,1.0
2006-01-23,23.71,24.46,23.54,24.2,10971100,15.6237485739235,16.1179624680797,15.5117267579148,15.9466349847722,16649319.4491209,0.0,1.0
2006-01-24,24.25,24.62,23.81,24.05,18438500,15.9795825777159,16.2233947654996,15.689643759811,15.8477922059409,27981558.5185275,0.0,1.0
2006-01-25,25.39,25.49,22.81,22.98,44362300,16.7307876968333,16.7966828827208,15.0306919009361,15.1427137169448,67322520.4580888,0.0,1.0
2006-01-26,25.11,25.3,24.0,25.05,20149400,16.5462811763483,16.6714820295346,15.8148446129972,16.5067440648158,30577954.5631813,0.0,1.0
2006-01-27,24.88,25.49,24.79,25.25,11138800,16.3947222488071,16.7966828827208,16.3354165815084,16.6385344365908,16903814.5199541,0.0,1.0
2006-01-30,24.94,25.17,24.53,24.64,7590300,16.4342593603396,16.5858182878808,16.1640890982009,16.2365738026771,11518747.383094,0.0,1.0
2006-01-31,24.35,24.99,24.26,24.78,9956700,16.0454777636034,16.4672069532833,15.9861720963047,16.3288270629196,15109905.0194659,0.0,1.0
2006-02-01,25.05,25.16,24.28,24.3,10900200,16.5067440648158,16.5792287692921,15.9993511334822,16.0125301706597,16541724.3356918,0.0,1.0
2006-02-02,24.21,25.45,24.11,25.0,13018700,15.9532245033609,16.7703248083658,15.8873293174734,16.4737964718721,19756678.4654475,0.0,1.0
2006-02-03,24.51,24.86,24.02,24.4,8480500,16.1509100610234,16.3815432116296,15.8280236501747,16.0784253565472,12869680.6690551,0.0,1.0
2006-02-06,24.01,24.45,23.52,24.4,8766800,15.821434131586,16.1113729494909,15.4985477207373,16.0784253565472,13304158.5389389,0.0,1.0
2006-02-07,24.11,24.11,23.02,23.83,10333100,15.8873293174734,15.8873293174734,15.1690717912998,15.7028227969885,15681115.1844129,0.0,1.0
2006-02-08,24.11,24.15,23.52,24.02,7853300,15.8873293174734,15.9136873918284,15.4985477207373,15.8280236501747,11917866.069016,0.0,1.0
2006-02-09,23.7,24.48,23.62,24.25,8305900,15.6171590553347,16.1311415052572,15.5644429066248,15.9795825777159,12604714.4235723,0.0,1.0
2006-02-10,23.46,23.75,23.06,23.56,8720300,15.4590106092048,15.6501066482785,15.1954298656548,15.5249057950923,13233591.9271695,0.0,1.0
2006-02-13,23.65,24.03,23.21,23.53,7510100,15.584211462391,15.8346131687635,15.294272644486,15.505137239326,11397038.947311,0.0,1.0
2006-02-14,24.18,24.25,23.7,23.89,7409800,15.9334559475947,15.9795825777159,15.6171590553347,15.742359908521,11244827.524505,0.0,1.0
2006-02-15,24.46,24.47,24.0,24.25,6110500,16.1179624680797,16.1245519866684,15.8148446129972,15.9795825777159,9273059.8111268,0.0,1.0
2006-02-16,24.95,25.09,24.41,24.46,10470900,16.4408488789283,16.5331021391708,16.0850148751359,16.1179624680797,15890235.1650975,0.0,1.0
2006-02-17,24.28,25.02,24.26,24.95,9097100,15.9993511334822,16.4869755090496,15.9861720963047,16.4408488789283,13805409.1167338,0.0,1.0
2006-02-21,23.82,24.45,23.75,24.45,6042400,15.6962332783997,16.1113729494909,15.6501066482785,16.1113729494909,9169713.87001929,0.0,1.0
2006-02-22,24.97,24.99,23.93,24.08,8276100,16.4540279161058,16.4672069532833,15.768717982876,15.8675607617072,12559491.0895781,0.0,1.0
2006-02-23,24.6,25.15,24.54,24.77,7956700,16.2102157283221,16.5726392507033,16.1706786167896,16.3222375443309,12074781.9326067,0.0,1.0
2006-02-24,24.7,24.8,24.31,24.49,4232400,16.2761109142096,16.3420061000971,16.0191196892484,16.1377310238459,6422927.47641163,0.0,1.0
2006-02-27,24.91,25.24,24.59,24.59,8169800,16.4144908045734,16.6319449180021,16.2036262097334,16.2036262097334,12398174.2975115,0.0,1.0
2006-02-28,24.41,24.83,24.01,24.72,8253400,16.0850148751359,16.3617746558634,15.821434131586,16.2892899513871,12525042.4425422,0.0,1.0
2006-03-01,26.41,26.66,24.52,24.6,22287400,17.4029185928857,17.5676565576044,16.1574995796121,16.2102157283221,33822501.1430338,0.0,1.0
2006-03-02,26.26,26.55,25.95,26.15,11987800,17.3040758140544,17.4951718531282,17.0998007378032,17.2315911095782,18192224.2703259,0.0,1.0
2006-03-03,26.64,27.35,26.0,26.13,14797100,17.5544775204269,18.0223333402281,17.132748330747,17.2184120724007,22455509.9142828,0.0,1.0
2006-03-06,26.71,27.27,26.33,26.72,13878600,17.6006041505481,17.9696171915181,17.3502024441757,17.6071936691369,21061629.6366427,0.0,1.0
2006-03-07,25.99,26.49,25.47,26.49,14495400,17.1261588121582,17.4556347415957,16.7835038455433,17.4556347415957,21997661.5966301,0.0,1.0
2006-03-08,25.26,25.98,24.92,25.8,12822000,16.6451239551796,17.1195692935695,16.4210803231621,17.000957958972,19458174.1098548,0.0,1.0
2006-03-09,24.91,25.88,24.8,25.68,7954600,16.4144908045734,17.053674107682,16.3420061000971,16.921883735907,12071595.0533654,0.0,1.0
2006-03-10,25.26,25.43,24.56,25.3,6740900,16.6451239551796,16.7571457711883,16.1838576539671,16.6714820295346,10229730.6081049,0.0,1.0
2006-03-13,25.33,26.5,25.25,25.96,10140600,16.6912505853008,17.4622242601844,16.6385344365908,17.106390256392,15388984.5873026,0.0,1.0
2006-03-14,25.96,26.2,25.44,25.5,8145600,17.106390256392,17.2645387025219,16.763735289777,16.8032724013095,12361449.3081605,0.0,1.0
2006-03-15,26.95,26.99,25.92,26.09,11528100,17.7587525966781,17.7851106710331,17.080032182037,17.1920539980457,17494601.2288113,0.0,1.0
2006-03-16,27.51,28.28,27.1,27.3,19916500,18.127765637648,18.6351585689817,17.8575953755093,17.9893857472843,30224514.4797165,0.0,1.0
2006-03-17,26.87,27.55,26.83,27.54,13386300,17.7060364479681,18.154123712003,17.6796783736131,18.1475341934143,20314534.0888122,0.0,1.0
2006-03-20,27.98,28.1,27.01,27.39,12079600,18.4374730113192,18.5165472343842,17.7982897082106,18.0486914145831,18331536.4200127,0.0,1.0
2006-03-21,27.28,28.24,27.16,27.9,11238400,17.9762067101068,18.6088004946267,17.8971324870418,18.3847568626093,17054963.6496797,0.0,1.0
2006-03-22,27.18,27.91,27.15,27.4,8911000,17.9103115242193,18.391346381198,17.8905429684531,18.0552809331718,13522990.9135016,0.0,1.0
2006-03-23,27.58,27.91,26.95,27.3,9080900,18.1738922677693,18.391346381198,17.7587525966781,17.9893857472843,13780824.6197302,0.0,1.0
2006-03-24,27.67,27.95,27.25,27.58,5812000,18.233197935068,18.417704455553,17.9564381543406,18.1738922677693,8820067.6904131,0.0,1.0
2006-03-27,27.67,28.1,27.43,27.75,7640400,18.233197935068,18.5165472343842,18.0750494889381,18.285914083778,11594777.2164199,0.0,1.0
2006-03-28,26.98,27.83,26.84,27.65,8153500,17.7785211524444,18.338630232488,17.6862678922019,18.2200188978905,12373438.0443536,0.0,1.0
2006-03-29,27.44,27.49,26.66,27.04,11822500,18.0816390075268,18.1145866004705,17.5676565576044,17.8180582639769,17941371.3471969,0.0,1.0
2006-03-30,27.19,27.99,27.03,27.49,10253400,17.9169010428081,18.444062529908,17.8114687453881,18.1145866004705,15560165.5294015,0.0,1.0
2006-03-31,26.92,27.3,26.78,27.05,8851200,17.7389840409119,17.9893857472843,17.6467307806694,17.8246477825656,13432240.7332044,0.0,1.0
2006-04-03,27.53,27.98,27.17,27.28,11193800,18.1409446748255,18.4374730113192,17.9037220056306,17.9762067101068,16987280.4048428,0.0,1.0
2006-04-04,26.93,27.5,26.9,27.46,12312200,17.7455735595006,18.1211761190593,17.7258050037344,18.0948180447043,18684521.2350145,0.0,1.0
2006-04-05,26.44,27.35,26.39,27.11,13979500,17.4226871486519,18.0223333402281,17.3897395557082,17.8641848940981,21214751.5963747,0.0,1.0
2006-04-06,26.35,26.63,26.05,26.52,9163400,17.3633814813532,17.5478880018381,17.1656959236907,17.4754032973619,13906023.4470632,0.0,1.0
2006-04-07,26.22,26.8,26.2,26.52,6735300,17.2777177396994,17.6599098178469,17.2645387025219,17.4754032973619,10221232.2634617,0.0,1.0
2006-04-10,25.83,26.4,25.77,26.23,7922100,17.0207265147382,17.3963290742969,16.9811894032058,17.2843072582882,12022274.303204,0.0,1.0
2006-04-11,26.17,26.35,25.63,25.9,11049300,17.2447701467557,17.3633814813532,16.8889361429633,17.0668531448595,16767992.7618171,0.0,1.0
2006-04-12,26.75,26.84,26.17,26.2,8363300,17.6269622249031,17.6862678922019,17.2447701467557,17.2645387025219,12691822.4561652,0.0,1.0
2006-04-13,27.13,27.35,26.58,26.75,9310500,17.8773639312756,18.0223333402281,17.5149404088944,17.6269622249031,14129256.7501017,0.0,1.0
2006-04-17,26.41,27.15,26.28,26.85,8159200,17.4029185928857,17.8905429684531,17.3172548512319,17.6928574107906,12382088.1451511,0.0,1.0
2006-04-18,27.12,27.22,26.41,26.66,7865300,17.8707744126868,17.9366695985743,17.4029185928857,17.5676565576044,11936076.8075372,0.0,1.0
2006-04-19,27.49,27.64,27.12,27.15,9314300,18.1145866004705,18.2134293793018,17.8707744126868,17.8905429684531,14135023.4839668,0.0,1.0
2006-04-20,27.97,28.21,27.51,27.55,8666500,18.4308834927305,18.5890319388605,18.127765637648,18.154123712003,13151947.116133,0.0,1.0
2006-04-21,29.09,29.61,28.5,28.55,21168800,19.1689095746704,19.5115645412853,18.7801279779342,18.8130755708779,32124956.8005533,0.0,1.0
2006-04-24,28.78,29.24,28.2,29.15,13713900,18.9646344984191,19.2677523535016,18.5824424202717,19.2084466862029,20811687.2504398,0.0,1.0
2006-04-25,27.6,28.83,27.4,28.78,14779900,18.1870713049468,18.9975820913629,18.0552809331718,18.9646344984191,22429407.8557358,0.0,1.0
2006-04-26,28.4,28.67,27.25,27.45,19902800,18.7142327920467,18.8921497939429,17.9564381543406,18.0882285261156,30203723.8865715,0.0,1.0
2006-04-27,28.25,28.46,27.94,28.34,8695200,18.6153900132155,18.7537699035792,18.4111149369642,18.6746956805142,13195501.1324294,0.0,1.0
2006-04-28,27.63,28.19,27.25,28.0,11352400,18.206839860713,18.575852901683,17.9564381543406,18.4506520484967,17227965.6656307,0.0,1.0
2006-05-01,27.54,28.08,27.36,27.74,6143100,18.1475341934143,18.5033681972067,18.0289228588168,18.2793245651893,9322532.31744263,0.0,1.0
2006-05-02,27.8,27.97,27.6,27.74,4742700,18.3188616767218,18.4308834927305,18.1870713049468,18.2793245651893,7197339.13202375,0.0,1.0
2006-05-03,28.11,28.32,27.73,27.92,6808400,18.523136752973,18.6615166433367,18.2727350466005,18.3979358997867,10332166.0122864,0.0,1.0
2006-05-04,28.44,28.6501,28.2,28.2,6013000,18.7405908664017,18.8790366519513,18.5824424202717,18.5824424202717,9125097.56064243,0.0,1.0
2006-05-05,28.24,28.72,28.12,28.69,5049900,18.6088004946267,18.9250973868867,18.5297262715617,18.9053288311204,7663534.03816535,0.0,1.0
2006-05-08,27.88,28.33,27.77,27.8,5932200,18.3715778254318,18.6681061619255,18.2990931209555,18.3188616767218,9002478.5879333,0.0,1.0
2006-05-09,27.98,28.02,27.8,27.95,3829700,18.4374730113192,18.4638310856742,18.3188616767218,18.417704455553,5811805.44287251,0.0,1.0
2006-05-10,27.18,27.9,27.16,27.82,8919700,17.9103115242193,18.3847568626093,17.8971324870418,18.3320407138993,13536193.6989294,0.0,1.0
2006-05-11,25.74,27.29,25.2,27.16,17073600,16.9614208474395,17.9827962286956,16.6055868436471,17.8971324870418,25910238.7679003,0.0,1.0
2006-05-12,24.99,25.55,24.62,25.09,14503800,16.4672069532833,16.8362199942533,16.2233947654996,16.5331021391708,22010409.1135949,0.0,1.0
2006-05-15,24.63,25.14,24.28,24.85,12992400,16.2299842840884,16.5660497321146,15.9993511334822,16.3749536930409,19716766.5968553,0.0,1.0
2006-05-16,24.61,25.62,24.5,24.8,9187000,16.2168052469109,16.8823466243745,16.1443205424346,16.3420061000971,13941837.8994881,0.0,1.0
2006-05-17,24.32,24.97,24.11,24.26,12904200,16.0257092078372,16.4540279161058,15.8873293174734,15.9861720963047,19582917.6687247,0.0,1.0
2006-05-18,23.88,24.91,23.88,24.48,8937500,15.7357703899322,16.4144908045734,15.7357703899322,16.1311415052572,13563206.2944024,0.0,1.0
2006-05-19,24.5,24.75,23.41,24.05,13356000,16.1443205424346,16.3090585071534,15.426063016261,15.8477922059409,20268551.9740464,0.0,1.0
2006-05-22,23.29,24.12,22.53,24.1,19097000,15.346988793196,15.8939188360622,14.8461853804511,15.8807397988847,28980872.7948759,0.0,1.0
2006-05-23,22.94,23.9,22.89,23.5,11052300,15.1163556425898,15.7489494271097,15.0834080496461,15.4853686835598,16772545.4464475,0.0,1.0
2006-05-24,23.25,23.42,22.55,22.94,10825800,15.320630718841,15.4326525348498,14.8593644176286,15.1163556425898,16428817.7568607,0.0,1.0
2006-05-25,24.56,24.56,23.51,23.9,10979000,16.1838576539671,16.1838576539671,15.4919582021485,15.7489494271097,16661308.1853141,0.0,1.0
2006-05-26,24.77,24.85,24.53,24.56,6522800,16.3222375443309,16.3749536930409,16.1640890982009,16.1838576539671,9898750.43548285,0.0,1.0
2006-05-30,23.8,24.29,23.61,24.22,11127100,15.6830542412222,16.0059406520709,15.557853388036,15.9598140219497,16886059.049896,0.0,1.0
2006-05-31,24.25,24.4,23.76,23.95,9200300,15.9795825777159,16.0784253565472,15.6566961668672,15.7818970200535,13962021.4680158,0.0,1.0
2006-06-01,25.0,25.04,24.14,24.25,7190200,16.4737964718721,16.5001545462271,15.9070978732397,15.9795825777159,10911571.0095678,0.0,1.0
2006-06-02,24.94,25.7,24.57,25.44,8953400,16.4342593603396,16.9350627730845,16.1904471725559,16.763735289777,13587335.522943,0.0,1.0
2006-06-05,24.25,24.78,23.1,24.73,7953600,15.9795825777159,16.3288270629196,15.2217879400098,16.2958794699759,12070077.491822,0.0,1.0
2006-06-06,24.05,24.35,23.68,24.24,7881500,15.8477922059409,16.0454777636034,15.6039800181572,15.9729930591272,11960661.3045408,0.0,1.0
2006-06-07,21.95,23.8,21.7,23.7,29803300,14.4639933023037,15.6830542412222,14.299255337585,15.6171590553347,45228341.9472966,0.0,1.0
2006-06-08,21.74,22.17,20.68,21.6,27140100,14.32561341194,14.6089627112562,13.6271244415326,14.2333601516975,41186772.0448347,0.0,1.0
2006-06-09,22.32,23.22,22.26,23.0,23601200,14.7078054900874,15.3008621630748,14.6682683785549,15.1558927541223,35816273.4987917,0.0,1.0
2006-06-12,20.88,22.5,20.53,22.25,23947700,13.7589148133076,14.8264168246849,13.5282816627014,14.6616788599662,36342108.57359,0.0,1.0
2006-06-13,21.0,21.31,20.39,20.69,19760300,13.8379890363726,14.0422641126238,13.4360284024589,13.6337139601213,29987471.3666327,0.0,1.0
2006-06-14,21.43,21.69,20.98,21.0,12738300,14.1213383356888,14.2926658189962,13.8248099991951,13.8379890363726,19331154.2086697,0.0,1.0
2006-06-15,22.74,22.91,21.48,21.6,13240200,14.9845652708149,15.0965870868236,14.1542859286325,14.2333601516975,20092818.3473171,0.0,1.0
2006-06-16,22.13,22.67,22.02,22.56,9976000,14.5826046369012,14.9384386406936,14.5101199324249,14.8659539362174,15139193.9572541,0.0,1.0
2006-06-19,21.63,22.4224,21.52,22.25,9361200,14.2531287074637,14.7752821604362,14.1806440029875,14.6616788599662,14206197.1203536,0.0,1.0
2006-06-20,21.45,21.7701,21.22,21.59,8687200,14.1345173728663,14.3454478628921,13.982958445325,14.2267706331087,13183360.6400819,0.0,1.0
2006-06-21,21.78,22.1,21.44,21.65,8419400,14.351971486295,14.5628360811349,14.1279278542775,14.2663077446412,12776957.6587515,0.0,1.0
2006-06-22,21.53,21.96,21.32,21.9,6696200,14.1872335215762,14.4705828208924,14.0488536312125,14.4310457093599,10161895.6071136,0.0,1.0
2006-06-23,21.56,21.8,21.35,21.45,6920400,14.2070020773425,14.3651505234725,14.0686221869788,14.1345173728663,10502132.9051505,0.0,1.0
2006-06-26,22.2,22.32,21.8,21.85,9754800,14.6287312670224,14.7078054900874,14.3651505234725,14.3980981164162,14803509.3438475,0.0,1.0
2006-06-27,21.87,22.17,21.7,21.7,10292500,14.4112771535937,14.6089627112562,14.299255337585,14.299255337585,15619502.1857496,0.0,1.0
2006-06-28,22.39,22.48,21.75,21.87,12970600,14.7539321202086,14.8132377875074,14.3322029305287,14.4112771535937,19683683.7552086,0.0,1.0
2006-06-29,23.88,23.89,22.44,22.45,13428200,15.7357703899322,15.742359908521,14.7868797131524,14.7934692317411,20378119.9174819,0.0,1.0
2006-06-30,24.19,24.5,23.74,23.9,9540900,15.9400454661834,16.1443205424346,15.6435171296897,15.7489494271097,14478902.9297079,0.0,1.0
2006-07-03,24.49,24.6772,23.75,23.99,3545400,16.1377310238459,16.2610868118273,15.6501066482785,15.8082550944085,5380362.69607545,0.0,1.0
2006-07-05,23.5,24.2,23.31,24.14,8956900,15.4853686835598,15.9466349847722,15.3601678303735,15.9070978732397,13592646.9883449,0.0,1.0
2006-07-06,23.24,23.73,23.05,23.42,8583800,15.3140412002523,15.636927611101,15.1888403470661,15.4326525348498,13026444.7764914,0.0,1.0
2006-07-07,22.15,22.56,21.46,22.26,16684600,14.5957836740787,14.8659539362174,14.141106891455,14.6682683785549,25319907.3275062,0.0,1.0
2006-07-10,20.97,22.14,20.44,21.97,18855400,13.8182204806063,14.5891941554899,13.4689759954026,14.4771723394812,28614229.9259833,0.0,1.0
2006-07-11,21.07,21.24,20.45,20.5,18240700,13.8841156664938,13.9961374825025,13.4755655139914,13.5085131069351,27681384.8452371,0.0,1.0
2006-07-12,21.18,21.41,20.96,21.05,9743100,13.95660037097,14.1081592985113,13.8116309620176,13.8709366293163,14785753.8737894,0.0,1.0
2006-07-13,20.65,21.41,20.56,20.95,12022200,13.6073558857663,14.1081592985113,13.5480502184676,13.8050414434288,18244428.3874199,0.0,1.0
2006-07-14,21.96,22.19,20.85,21.1,22344900,14.4705828208924,14.6221417484337,13.7391462575413,13.90388422226,33909760.9317811,0.0,1.0
2006-07-17,21.75,22.09,21.65,21.79,7173800,14.3322029305287,14.5562465625462,14.2663077446412,14.3585610048837,10886683.0002556,0.0,1.0
2006-07-18,21.93,22.34,21.56,21.75,9279900,14.4508142651262,14.7209845272649,14.2070020773425,14.3322029305287,14082819.3668727,0.0,1.0
2006-07-19,22.65,22.67,21.69,22.04,10625200,14.9252596035161,14.9384386406936,14.2926658189962,14.5232989696024,16124394.9112486,0.0,1.0
2006-07-20,22.68,23.25,22.5,22.9,9317900,14.9450281592824,15.320630718841,14.8264168246849,15.0899975682348,14140486.705523,0.0,1.0
2006-07-21,21.9,22.69,21.64,22.69,10620100,14.4310457093599,14.9516176778711,14.2597182260525,14.9516176778711,16116655.3473772,0.0,1.0
2006-07-24,21.83,22.31,21.59,22.03,9512800,14.3849190792387,14.7012159714987,14.2267706331087,14.5167094510137,14436259.4503375,0.0,1.0
2006-07-25,21.65,21.82,21.41,21.8,18284900,14.2663077446412,14.37832956065,14.1081592985113,14.3651505234725,27748461.0654567,0.0,1.0
2006-07-26,18.52,20.22,18.41,19.3,59775500,12.2037884263628,13.3240065864501,12.1313037218866,12.7177708762853,90713000.0392789,0.0,1.0
2006-07-27,18.28,18.93,18.08,18.87,18760200,12.0456399802329,12.4739586885015,11.9138496084579,12.4344215769691,28469758.0670487,0.0,1.0
2006-07-28,19.13,19.46,18.38,18.6,17706000,12.6057490602765,12.8232031737052,12.1115351661204,12.2565045750728,26869944.6879653,0.0,1.0
2006-07-31,19.07,19.38,18.96,19.23,10558000,12.566211948744,12.7704870249952,12.4937272442678,12.671644246164,16022414.7755302,0.0,1.0
2006-08-01,18.2,18.98,18.07,18.94,17961500,11.9929238315229,12.5069062814453,11.9072600898691,12.4805482070903,27257681.6623115,0.0,1.0
2006-08-02,18.0,18.37,17.5,18.0,24832100,11.8611334597479,12.1049456475316,11.5316575303105,11.8611334597479,37684240.0025992,0.0,1.0
2006-08-03,18.47,18.69,17.73,17.76,16287400,12.1708408334191,12.3158102423716,11.6832164578517,11.7029850136179,24717131.882456,0.0,1.0
2006-08-04,18.28,18.97,17.99,18.9,11880000,12.0456399802329,12.5003167628565,11.8545439411592,12.4541901327353,18028631.1359441,0.0,1.0
2006-08-07,18.53,18.629,18.01,18.2,12632000,12.2103779449516,12.2756141789802,11.8677229783367,11.9929238315229,19169837.4166032,0.0,1.0
2006-08-08,18.01,18.7,17.87,18.53,12284900,11.8677229783367,12.3223997609603,11.7754697180942,12.2103779449516,18643091.8048787,0.0,1.0
2006-08-09,17.82,18.41,17.56,18.25,21746900,11.7425221251504,12.1313037218866,11.571194641843,12.0258714244666,33002259.1288102,0.0,1.0
2006-08-10,18.39,18.39,17.77,17.8,14211700,12.1181246847091,12.1181246847091,11.7095745322067,11.7293430879729,21567129.3867591,0.0,1.0
2006-08-11,18.95,19.02,18.1324,18.2,16047100,12.487137725679,12.5332643558003,11.9483786858629,11.9929238315229,24352461.8435699,0.0,1.0
2006-08-14,19.12,19.49,18.92,19.23,14770700,12.5991595416878,12.8429717294715,12.4673691699128,12.671644246164,22415446.2895362,0.0,1.0
2006-08-15,20.07,20.21,19.6,19.95,17814700,13.2251638076189,13.3174170678614,12.9154564339477,13.1460895845539,27034903.6277361,0.0,1.0
2006-08-16,20.82,20.93,20.35,20.5,14836600,13.7193777017751,13.7918624062513,13.4096703281039,13.5085131069351,22515453.5952482,0.0,1.0
2006-08-17,20.98,21.54,20.76,20.82,15265200,13.8248099991951,14.193823040165,13.6798405902426,13.7193777017751,23165880.4727621,0.0,1.0
2006-08-18,20.99,21.17,20.48,21.1,10869100,13.8313995177838,13.9500108523813,13.4953340697576,13.90388422226,16494528.1716911,0.0,1.0
2006-08-21,20.83,20.93,20.51,20.51,8433500,13.7259672203638,13.7918624062513,13.5151026255239,13.5151026255239,12798355.2765139,0.0,1.0
2006-08-22,20.55,21.1,20.55,20.84,7369500,13.5414606998789,13.90388422226,13.5414606998789,13.7325567389526,11183669.7943047,0.0,1.0
2006-08-23,20.79,21.03,20.47,20.83,9893300,13.6996091460088,13.8577575921388,13.4887445511689,13.7259672203638,15013691.6176125,0.0,1.0
2006-08-24,21.28,21.5,20.86,21.2,10665600,14.0224955568575,14.16746496581,13.7457357761301,13.9697794081475,16185704.3976032,0.0,1.0
2006-08-25,21.8,22.73,21.36,21.44,15673700,14.3651505234725,14.9779757522261,14.0752117055675,14.1279278542775,23785804.3632531,0.0,1.0
2006-08-28,21.59,21.87,21.37,21.8,10044600,14.2267706331087,14.4112771535937,14.0818012241563,14.3651505234725,15243298.6791334,0.0,1.0
2006-08-29,22.01,22.14,21.65,21.74,15208100,14.5035304138362,14.5891941554899,14.2663077446412,14.32561341194,23079227.7086323,0.0,1.0
2006-08-30,22.65,22.98,22.06,22.1,18347600,14.9252596035161,15.1427137169448,14.5364780067799,14.5628360811349,27843612.1742297,0.0,1.0
2006-08-31,22.23,22.89,22.1,22.89,12592800,14.6484998227887,15.0834080496461,14.5628360811349,15.0834080496461,19110349.0041007,0.0,1.0
2006-09-01,22.0,22.4,21.75,22.4,11010800,14.4969408952474,14.7605216387974,14.3322029305287,14.7605216387974,16709566.6423951,0.0,1.0
2006-09-05,22.37,22.52,21.62,22.15,13277200,14.7407530830311,14.8395958618624,14.246539188875,14.5957836740787,20148968.1244241,0.0,1.0
2006-09-06,21.91,22.71,21.79,22.0,21438700,14.4376352279487,14.9647967150486,14.3585610048837,14.4969408952474,32534546.6611251,0.0,1.0
2006-09-07,21.39,21.79,21.17,21.71,12978500,14.0949802613338,14.3585610048837,13.9500108523813,14.3058448561737,19695672.4914016,0.0,1.0
2006-09-08,21.74,21.87,21.41,21.53,11385600,14.32561341194,14.4112771535937,14.1081592985113,14.1872335215762,17278348.7088725,0.0,1.0
2006-09-11,21.7,21.95,21.3,21.5,13734400,14.299255337585,14.4639933023037,14.035674594035,14.16746496581,20842797.26208,0.0,1.0
2006-09-12,22.57,22.75,21.8,21.99,15807600,14.8725434548061,14.9911547894036,14.3651505234725,14.4903513766587,23989005.8539184,0.0,1.0
2006-09-13,22.49,22.84,22.3,22.65,11741700,14.8198273060961,15.0504604567023,14.6946264529099,14.9252596035161,17818752.3744879,0.0,1.0
2006-09-14,22.9,23.04,22.46,22.5,11530000,15.0899975682348,15.1822508284773,14.8000587503299,14.8264168246849,17497484.5957438,0.0,1.0
2006-09-15,23.07,23.3,22.78,23.25,12818000,15.2020193842436,15.3535783117848,15.0109233451698,15.320630718841,19452103.8636811,0.0,1.0
2006-09-18,22.8,23.33,22.67,22.97,8770700,15.0241023823473,15.373346867551,14.9384386406936,15.1361241983561,13310077.0289584,0.0,1.0
2006-09-19,23.26,23.61,22.75,23.0,19036400,15.3272202374298,15.557853388036,14.9911547894036,15.1558927541223,28888908.565344,0.0,1.0
2006-09-20,24.35,24.48,23.61,23.65,22619300,16.0454777636034,16.1311415052572,15.557853388036,15.584211462391,34326179.8192981,0.0,1.0
2006-09-21,23.59,24.489,23.47,24.23,16567700,15.5446743508585,16.137072071987,15.4656001277935,15.9664035405384,25142504.3830793,0.0,1.0
2006-09-22,23.87,23.91,23.27,23.49,8166300,15.7291808713435,15.7555389456985,15.3338097560185,15.478779164971,12392862.8321095,0.0,1.0
2006-09-25,23.77,24.06,23.44,24.0,12194300,15.663285685456,15.8543817245297,15.4458315720273,15.8148446129972,18505600.7290441,0.0,1.0
2006-09-26,24.32,24.42,23.7,23.84,13274600,16.0257092078372,16.0916043937247,15.6171590553347,15.7094123155772,20145022.4644111,0.0,1.0
2006-09-27,24.4,24.69,24.18,24.25,11208900,16.0784253565472,16.2695213956209,15.9334559475947,15.9795825777159,17010195.5841485,0.0,1.0
2006-09-28,24.73,24.73,24.25,24.55,8220800,16.2958794699759,16.2958794699759,15.9795825777159,16.1772681353784,12475569.9362264,0.0,1.0
2006-09-29,24.41,24.9,24.39,24.74,8475300,16.0850148751359,16.4079012859846,16.0718358379584,16.3024689885646,12861789.3490293,0.0,1.0
2006-10-02,23.95,24.56,23.9,24.49,9117500,15.7818970200535,16.1838576539671,15.7489494271097,16.1377310238459,13836367.3722197,0.0,1.0
2006-10-03,23.99,24.19,23.56,24.0,6206400,15.8082550944085,15.9400454661834,15.5249057950923,15.8148446129972,9418593.9631417,0.0,1.0
2006-10-04,24.29,24.48,23.76,23.88,12408800,16.0059406520709,16.1311415052572,15.6566961668672,15.7357703899322,18831117.6801098,0.0,1.0
2006-10-05,24.91,25.0,24.21,24.41,12397200,16.4144908045734,16.4737964718721,15.9532245033609,16.0850148751359,18813513.9662059,0.0,1.0
2006-10-06,24.59,24.87,24.45,24.7,8367600,16.2036262097334,16.3881327302184,16.1113729494909,16.2761109142096,12698347.9708019,0.0,1.0
2006-10-09,24.48,24.681,24.3,24.33,4486600,16.1311415052572,16.263590828891,16.0125301706597,16.0322987264259,6808691.62075141,0.0,1.0
2006-10-10,24.69,25.08,24.57,24.6,8666200,16.2695213956209,16.5265126205821,16.1904471725559,16.2102157283221,13151491.8476699,0.0,1.0
2006-10-11,24.91,25.17,24.51,24.69,8542200,16.4144908045734,16.5858182878808,16.1509100610234,16.2695213956209,12963314.2162846,0.0,1.0
2006-10-12,25.04,25.2,24.85,25.02,8502000,16.5001545462271,16.6055868436471,16.3749536930409,16.4869755090496,12902308.2422388,0.0,1.0
2006-10-13,25.2,25.28,24.81,24.88,8288800,16.6055868436471,16.6583029923571,16.3485956186859,16.3947222488071,12578764.1211796,0.0,1.0
2006-10-16,25.0,25.57,24.99,25.2,6088600,16.4737964718721,16.8493990314308,16.4672069532833,16.6055868436471,9239825.21332571,0.0,1.0
2006-10-17,24.75,24.89,24.28,24.87,7401100,16.3090585071534,16.4013117673959,15.9993511334822,16.3881327302184,11231624.7390771,0.0,1.0
2006-10-18,24.42,24.88,24.17,24.73,10567200,16.0916043937247,16.3947222488071,15.9268664290059,16.2958794699759,16036376.3417297,0.0,1.0
2006-10-19,23.75,24.25,23.41,24.18,12500100,15.6501066482785,15.9795825777159,15.426063016261,15.9334559475947,18969671.0490249,0.0,1.0
2006-10-20,23.26,23.85,23.15,23.81,15836500,15.3272202374298,15.716001834166,15.2547355329536,15.689643759811,24032863.3825235,0.0,1.0
2006-10-23,23.39,23.816,23.2,23.58,14005700,15.4128839790835,15.6935974709642,15.2876831258973,15.5380848322698,21254511.7088126,0.0,1.0
2006-10-24,23.14,23.28,22.26,23.25,24333500,15.2481460143648,15.3403992746073,14.6682683785549,15.320630718841,36927583.8170452,0.0,1.0
2006-10-25,21.1,22.12,20.72,22.0,61964500,13.90388422226,14.5760151183124,13.6534825158876,14.4969408952474,94034942.2578463,0.0,1.0
2006-10-26,21.21,21.34,21.0,21.3,26053000,13.9763689267363,14.06203266839,13.8379890363726,14.035674594035,39537030.8909724,0.0,1.0
2006-10-27,20.59,21.43,20.51,21.3,22733800,13.5678187742339,14.1213383356888,13.5151026255239,14.035674594035,34499940.6160207,0.0,1.0
2006-10-30,20.7,20.85,20.31,20.51,23515600,13.6403034787101,13.7391462575413,13.3833122537489,13.5151026255239,35686370.2306741,0.0,1.0
2006-10-31,20.43,20.98,20.32,20.8,16655800,13.4623864768139,13.8248099991951,13.3899017723376,13.7061986645976,25276201.5550554,0.0,1.0
2006-11-01,20.29,20.79,20.13,20.63,12132500,13.3701332165714,13.6996091460088,13.2647009191514,13.5941768485888,18411815.4256601,0.0,1.0
2006-11-02,20.31,20.35,19.7,20.24,15439400,13.3833122537489,13.4096703281039,12.9813516198352,13.3371856236276,23430239.6936276,0.0,1.0
2006-11-03,20.51,20.75,20.25,20.66,14128200,13.5151026255239,13.6732510716538,13.3437751422164,13.6139454043551,21440412.9978826,0.0,1.0
2006-11-06,20.6,20.7,20.31,20.58,11859800,13.5744082928226,13.6403034787101,13.3833122537489,13.5612292556451,17997976.3927669,0.0,1.0
2006-11-07,21.07,21.2,20.7,20.72,23386700,13.8841156664938,13.9697794081475,13.6403034787101,13.6534825158876,35490756.547726,0.0,1.0
2006-11-08,20.68,20.95,20.35,20.8,14880200,13.6271244415326,13.8050414434288,13.4096703281039,13.7061986645976,22581619.2785417,0.0,1.0
2006-11-09,20.13,20.95,20.11,20.87,14192300,13.2647009191514,13.8050414434288,13.2515218819739,13.7523252947188,21537688.6928165,0.0,1.0
2006-11-10,20.12,20.26,19.96,20.19,10247200,13.2581114005627,13.3503646608051,13.1526791031427,13.3042380306839,15550756.6478322,0.0,1.0
2006-11-13,20.69,20.76,20.0,20.01,16302900,13.6337139601213,13.6798405902426,13.1790371774977,13.1856266960864,24740654.0863792,0.0,1.0
2006-11-14,21.31,21.5,20.78,21.05,29289000,14.0422641126238,14.16746496581,13.6930196274201,13.8709366293163,44447860.0455107,0.0,1.0
2006-11-15,21.4,21.53,21.25,21.4,16422300,14.1015697799225,14.1872335215762,14.0027270010913,14.1015697799225,24921850.9346646,0.0,1.0
2006-11-16,21.61,21.8,21.35,21.7,16513700,14.2399496702862,14.3651505234725,14.0686221869788,14.299255337585,25060556.0597341,0.0,1.0
2006-11-17,21.21,21.65,21.09,21.55,10639200,13.9763689267363,14.2663077446412,13.8972947036713,14.2004125587537,16145640.7728566,0.0,1.0
2006-11-20,20.93,21.2,20.72,21.1,12932700,13.7918624062513,13.9697794081475,13.6534825158876,13.90388422226,19626168.1727126,0.0,1.0
2006-11-21,21.0,21.23,20.78,21.11,15674800,13.8379890363726,13.9895479639138,13.6930196274201,13.9104737408488,23787473.6809509,0.0,1.0
2006-11-22,21.54,21.57,21.1,21.17,17792900,14.193823040165,14.2135915959312,13.90388422226,13.9500108523813,27001820.7860893,0.0,1.0
2006-11-24,21.37,21.62,21.25,21.33,3745100,14.0818012241563,14.246539188875,14.0027270010913,14.0554431498013,5683419.73629834,0.0,1.0
2006-11-27,20.99,21.6,20.8,21.55,16978100,13.8313995177838,14.2333601516975,13.7061986645976,14.2004125587537,25765311.6405028,0.0,1.0
2006-11-28,20.93,21.15,20.72,21.0,17865300,13.7918624062513,13.9368318152038,13.6534825158876,13.8379890363726,27111692.2418336,0.0,1.0
2006-11-29,21.49,21.5,21.07,21.1,14578800,14.1608754472212,14.16746496581,13.8841156664938,13.90388422226,22124226.2293521,0.0,1.0
2006-11-30,21.56,21.7,21.01,21.53,11475800,14.2070020773425,14.299255337585,13.8445785549613,14.1872335215762,17415232.7600899,0.0,1.0
2006-12-01,21.02,21.55,19.48,21.31,18169700,13.8511680735501,14.2004125587537,12.8363822108827,14.0422641126238,27573637.9756535,0.0,1.0
2006-12-04,20.99,21.17,20.82,20.99,14425800,13.8313995177838,13.9500108523813,13.7193777017751,13.8313995177838,21892039.3132073,0.0,1.0
2006-12-05,21.94,22.0,21.16,21.19,22034100,14.4574037837149,14.4969408952474,13.9434213337925,13.9631898895588,33438102.8040832,0.0,1.0
2006-12-06,21.89,22.34,21.87,22.0,18907200,14.4244561907712,14.7209845272649,14.4112771535937,14.4969408952474,28692839.6139329,0.0,1.0
2006-12-07,21.05,21.8,20.56,21.75,36213200,13.8709366293163,14.3651505234725,13.5480502184676,14.3322029305287,54955759.6845263,0.0,1.0
2006-12-08,20.7,21.0,20.53,21.0,13335300,13.6403034787101,13.8379890363726,13.5282816627014,13.8379890363726,20237138.4500973,0.0,1.0
2006-12-11,20.32,20.99,20.2,20.99,17538900,13.3899017723376,13.8313995177838,13.3108275492726,13.8313995177838,26616360.1540582,0.0,1.0
2006-12-12,19.75,20.1,19.59,20.0,34202600,13.0142992127789,13.2449323633852,12.908866915359,13.1790371774977,51904550.4453069,0.0,1.0
2006-12-13,19.56,19.99,19.42,19.79,14404800,12.8890983595927,13.1724476589089,12.7968450993502,13.0406572871339,21860170.5207953,0.0,1.0
2006-12-14,19.81,19.98,19.5,19.6,15243100,13.0538363243114,13.1658581403202,12.8495612480602,12.9154564339477,23132342.3626525,0.0,1.0
2006-12-15,19.49,20.1,19.4,19.98,20412200,12.8429717294715,13.2449323633852,12.7836660621727,13.1658581403202,30976769.7367945,0.0,1.0
2006-12-18,19.56,19.91,19.44,19.76,12522800,12.8890983595927,13.1197315101989,12.8100241365277,13.0208887313677,19004119.6960608,0.0,1.0
2006-12-19,18.94,19.31,18.71,19.26,24738300,12.4805482070903,12.724360394874,12.3289892795491,12.6914128019303,37541892.7298255,0.0,1.0
2006-12-20,19.2,19.64,18.95,19.13,18724400,12.6518756903978,12.9418145083027,12.487137725679,12.6057490602765,28415429.3637939,0.0,1.0
2006-12-21,19.15,19.23,18.8,19.2,19030200,12.618928097454,12.671644246164,12.3882949468478,12.6518756903978,28879499.6837748,0.0,1.0
2006-12-22,18.91,19.29,18.88,19.21,10685100,12.460779651324,12.7111813576965,12.4410110955578,12.6584652089865,16215296.8477001,0.0,1.0
2006-12-26,18.79,19.07,18.69,18.8,7972400,12.3817054282591,12.566211948744,12.3158102423716,12.3882949468478,12098607.6488384,0.0,1.0
2006-12-27,19.01,19.07,18.85,18.85,9199800,12.5266748372115,12.566211948744,12.4212425397916,12.4212425397916,13961262.6872441,0.0,1.0
2006-12-28,18.81,18.95,18.75,18.92,9089300,12.3948844654366,12.487137725679,12.3553473539041,12.4673691699128,13793572.136695,0.0,1.0
2006-12-29,18.71,18.86,18.62,18.7,9517200,12.3289892795491,12.4278320583803,12.2696836122503,12.3223997609603,14442936.7211286,0.0,1.0
2007-01-03,18.85,19.26,18.61,18.77,24615200,12.4212425397916,12.6914128019303,12.2630940936616,12.3685263910816,37355080.9038292,0.0,1.0
2007-01-04,19.54,19.6,18.62,18.7,27623900,12.8759193224152,12.9154564339477,12.2696836122503,12.3223997609603,41920968.3195462,0.0,1.0
2007-01-05,19.04,19.64,18.91,19.31,21106700,12.5464433929778,12.9418145083027,12.460779651324,12.724360394874,32030716.2287064,0.0,1.0
2007-01-08,18.64,19.15,18.55,19.13,25627400,12.2828626494278,12.618928097454,12.2235569821291,12.6057490602765,38891156.6980889,0.0,1.0
2007-01-09,18.46,19.1,18.32,18.93,38826900,12.1642513148304,12.5859805045103,12.0719980545879,12.4739586885015,58922210.2905881,0.0,1.0
2007-01-10,18.96,18.99,18.12,18.5,29761900,12.4937272442678,12.513495800034,11.9402076828129,12.1906093891853,45165514.8993986,0.0,1.0
2007-01-11,19.42,19.54,18.32,19.0,28846700,12.7968450993502,12.8759193224152,12.0719980545879,12.5200853186228,43776642.574852,0.0,1.0
2007-01-12,20.03,20.08,19.35,19.48,29755000,13.1988057332639,13.2317533262077,12.750718469229,12.8363822108827,45155043.7247491,0.0,1.0
2007-01-16,20.05,20.2,19.8,19.96,16914000,13.2119847704414,13.3108275492726,13.0472468057227,13.1526791031427,25668035.945569,0.0,1.0
2007-01-17,19.45,19.91,19.26,19.91,26332500,12.8166136551165,13.1197315101989,12.6914128019303,13.1197315101989,39961189.342361,0.0,1.0
2007-01-18,19.35,19.59,19.25,19.34,20501400,12.750718469229,12.908866915359,12.6848232833415,12.7441289506402,31112136.2264685,0.0,1.0
2007-01-19,19.33,19.53,19.25,19.29,19869800,12.7375394320515,12.8693298038265,12.6848232833415,12.7111813576965,30153644.3556383,0.0,1.0
2007-01-22,19.0,19.45,18.81,19.41,15984900,12.5200853186228,12.8166136551165,12.3948844654366,12.7902555807615,24258069.5155685,0.0,1.0
2007-01-23,18.84,19.0,18.6,18.95,14801900,12.4146530212028,12.5200853186228,12.2565045750728,12.487137725679,22462794.2096912,0.0,1.0
2007-01-24,20.9,21.09,20.2,20.21,65890000,13.7720938504851,13.8972947036713,13.3108275492726,13.3174170678614,99992130.0965789,0.0,1.0
2007-01-25,21.16,21.73,20.89,21.3,27326800,13.9434213337925,14.3190238933512,13.7655043318963,14.035674594035,41470100.7849933,0.0,1.0
2007-01-26,21.2,21.3,20.95,21.06,12167100,13.9697794081475,14.035674594035,13.8050414434288,13.877526147905,18464323.0550628,0.0,1.0
2007-01-29,20.92,21.28,20.79,21.15,11096300,13.7852728876626,14.0224955568575,13.6996091460088,13.9368318152038,16839318.1543583,0.0,1.0
2007-01-30,20.68,21.01,20.64,20.78,13292800,13.6271244415326,13.8445785549613,13.6007663671776,13.6930196274201,20172642.0845015,0.0,1.0
2007-01-31,20.84,20.97,20.3,20.74,13931900,13.7325567389526,13.8182204806063,13.3767227351601,13.6666615530651,21142515.6669074,0.0,1.0
2007-02-01,20.86,21.14,20.7,21.0,10674700,13.7457357761301,13.930242296615,13.6403034787101,13.8379890363726,16199514.2076484,0.0,1.0
2007-02-02,21.09,21.23,20.85,20.85,14004900,13.8972947036713,13.9895479639138,13.7391462575413,13.7391462575413,21253297.6595778,0.0,1.0
2007-02-05,21.36,21.58,21.17,21.19,15186900,14.0752117055675,14.22018111452,13.9500108523813,13.9631898895588,23047055.4039117,0.0,1.0
2007-02-06,22.37,22.41,21.45,21.45,36924000,14.7407530830311,14.7671111573861,14.1345173728663,14.1345173728663,56034442.4295963,0.0,1.0
2007-02-07,22.39,22.8,22.26,22.52,24203000,14.7539321202086,15.0241023823473,14.6682683785549,14.8395958618624,36729542.0356277,0.0,1.0
2007-02-08,22.49,22.68,22.25,22.28,16552200,14.8198273060961,14.9450281592824,14.6616788599662,14.6814474157324,25118982.1791562,0.0,1.0
2007-02-09,21.59,22.5,21.5,22.22,23145900,14.2267706331087,14.8264168246849,14.16746496581,14.6419103041999,35125327.7280682,0.0,1.0
2007-02-12,21.6,21.85,21.43,21.61,12198400,14.2333601516975,14.3980981164162,14.1213383356888,14.2399496702862,18511822.7313721,0.0,1.0
2007-02-13,21.92,22.0,21.72,21.88,12171400,14.4442247465374,14.4969408952474,14.3124343747625,14.4178666721825,18470848.5696996,0.0,1.0
2007-02-14,22.24,22.43,21.76,21.88,15481400,14.6550893413774,14.7802901945636,14.3387924491175,14.4178666721825,23493977.2784517,0.0,1.0
2007-02-15,22.05,22.41,21.96,22.35,12190100,14.5298884881912,14.7671111573861,14.4705828208924,14.7275740458536,18499226.9705617,0.0,1.0
2007-02-16,21.72,22.0,21.54,21.93,15484000,14.3124343747625,14.4969408952474,14.193823040165,14.4508142651262,23497922.9384645,0.0,1.0
2007-02-20,21.73,22.0,21.51,21.56,10595800,14.3190238933512,14.4969408952474,14.1740544843987,14.2070020773425,16079778.6018718,0.0,1.0
2007-02-21,21.9,21.96,21.45,21.67,10413500,14.4310457093599,14.4705828208924,14.1345173728663,14.2794867818187,15803127.1325046,0.0,1.0
2007-02-22,21.77,22.14,21.74,22.0,13613200,14.3453819677062,14.5891941554899,14.32561341194,14.4969408952474,20658868.8030164,0.0,1.0
2007-02-23,21.61,21.8,21.55,21.61,10716800,14.2399496702862,14.3651505234725,14.2004125587537,14.2399496702862,16263403.5486268,0.0,1.0
2007-02-26,21.52,21.88,21.42,21.65,10119800,14.1806440029875,14.4178666721825,14.1147488171,14.2663077446412,15357419.3071993,0.0,1.0
2007-02-27,20.38,21.11,19.56,21.11,26094200,13.4294388838701,13.9104737408488,12.8890983595927,13.9104737408488,39599554.4265618,0.0,1.0
2007-02-28,20.63,20.88,20.13,20.2,18310400,13.5941768485888,13.7589148133076,13.2647009191514,13.3108275492726,27787158.8848142,0.0,1.0
2007-03-01,20.76,20.97,19.82,20.0,23548100,13.6798405902426,13.8182204806063,13.0604258429002,13.1790371774977,35735690.9808355,0.0,1.0
2007-03-02,20.3,20.73,20.23,20.48,17262100,13.3767227351601,13.6600720344763,13.3305961050389,13.4953340697576,26196299.1188369,0.0,1.0
2007-03-05,20.14,20.67,19.94,20.0,13367400,13.2712904377402,13.6205349229438,13.1395000659652,13.1790371774977,20285852.1756413,0.0,1.0
2007-03-06,20.63,20.75,20.39,20.68,12632200,13.5941768485888,13.6732510716538,13.4360284024589,13.6271244415326,19170140.928912,0.0,1.0
2007-03-07,20.99,21.22,20.53,20.56,18446600,13.8313995177838,13.982958445325,13.5282816627014,13.5480502184676,27993850.7670292,0.0,1.0
2007-03-08,21.23,21.48,21.11,21.36,14509200,13.9895479639138,14.1542859286325,13.9104737408488,14.0752117055675,22018603.9459293,0.0,1.0
2007-03-09,21.37,21.62,21.25,21.58,11596100,14.0818012241563,14.246539188875,14.0027270010913,14.22018111452,17597795.4137644,0.0,1.0
2007-03-12,21.77,21.95,21.31,21.37,11110900,14.3453819677062,14.4639933023037,14.0422641126238,14.0818012241563,16861474.5528924,0.0,1.0
2007-03-13,21.32,21.92,21.28,21.52,14035600,14.0488536312125,14.4442247465374,14.0224955568575,14.1806440029875,21299886.7989611,0.0,1.0
2007-03-14,21.6,21.68,21.1,21.28,14160700,14.2333601516975,14.2860763004075,13.90388422226,14.0224955568575,21489733.7480441,0.0,1.0
2007-03-15,21.74,21.77,21.35,21.55,15134000,14.32561341194,14.3453819677062,14.0686221869788,14.2004125587537,22966776.3982642,0.0,1.0
2007-03-16,21.77,22.18,21.64,21.79,18669300,14.3453819677062,14.6155522298449,14.2597182260525,14.3585610048837,28331811.722751,0.0,1.0
2007-03-19,22.45,22.59,22.05,22.1,17245800,14.7934692317411,14.8857224919836,14.5298884881912,14.5628360811349,26171562.865679,0.0,1.0
2007-03-20,22.94,23.0,22.35,22.4,16740000,15.1163556425898,15.1558927541223,14.7275740458536,14.7605216387974,25403980.2370123,0.0,1.0
2007-03-21,23.12,23.21,22.71,23.0,11235200,15.2349669771873,15.294272644486,14.9647967150486,15.1558927541223,17050107.4527407,0.0,1.0
2007-03-22,22.94,23.15,22.71,22.95,12754700,15.1163556425898,15.2547355329536,14.9647967150486,15.1229451611786,19356042.2179821,0.0,1.0
2007-03-23,22.99,23.12,22.84,23.0,8675800,15.1493032355336,15.2349669771873,15.0504604567023,15.1558927541223,13166060.4384869,0.0,1.0
2007-03-26,22.9,22.93,22.49,22.85,11735200,15.0899975682348,15.1097661240011,14.8198273060961,15.0570499752911,17808888.2244556,0.0,1.0
2007-03-27,23.08,23.15,22.62,22.78,12539800,15.2086089028323,15.2547355329536,14.9054910477499,15.0109233451698,19029918.242299,0.0,1.0
2007-03-28,22.92,23.33,22.65,22.96,13906700,15.1031766054123,15.373346867551,14.9252596035161,15.1295346797673,21104273.1160131,0.0,1.0
2007-03-29,22.83,23.16,22.48,23.05,13107300,15.0438709381136,15.2613250515423,14.8132377875074,15.1888403470661,19891134.4181953,0.0,1.0
2007-03-30,22.74,22.97,22.39,22.89,10237500,14.9845652708149,15.1361241983561,14.7539321202086,15.0834080496461,15536036.3008609,0.0,1.0
2007-04-02,22.72,22.8,22.43,22.46,8327600,14.9713862336374,15.0241023823473,14.7802901945636,14.8000587503299,12637645.5090646,0.0,1.0
2007-04-03,23.04,23.14,22.76,22.82,11318500,15.1822508284773,15.2481460143648,14.9977443079924,15.0372814195248,17176520.3293084,0.0,1.0
2007-04-04,23.12,23.15,22.81,22.97,13612900,15.2349669771873,15.2547355329536,15.0306919009361,15.1361241983561,20658413.5345534,0.0,1.0
2007-04-05,23.59,23.86,23.06,23.06,17632000,15.5446743508585,15.7225913527547,15.1954298656548,15.1954298656548,26757645.1337515,0.0,1.0
2007-04-09,23.52,23.77,23.3,23.76,7860000,15.4985477207373,15.663285685456,15.3535783117848,15.6566961668672,11928033.731357,0.0,1.0
2007-04-10,23.77,24.04,23.49,23.52,15141900,15.663285685456,15.8412026873522,15.478779164971,15.4985477207373,22978765.1344573,0.0,1.0
2007-04-11,23.71,24.03,23.7,23.93,15916400,15.6237485739235,15.8346131687635,15.6171590553347,15.768717982876,24154116.5498435,0.0,1.0
2007-04-12,23.83,23.9,23.37,23.59,12481300,15.7028227969885,15.7489494271097,15.399704941906,15.5446743508585,18941140.8920084,0.0,1.0
2007-04-13,23.74,24.0,23.53,23.9,8122700,15.6435171296897,15.8148446129972,15.505137239326,15.7489494271097,12326697.148816,0.0,1.0
2007-04-16,24.01,24.05,23.73,23.89,10557300,15.821434131586,15.8477922059409,15.636927611101,15.742359908521,16021352.4824497,0.0,1.0
2007-04-17,23.69,24.01,23.55,24.01,12622100,15.610569536746,15.821434131586,15.5183162765035,15.821434131586,19154813.5573233,0.0,1.0
2007-04-18,23.63,23.84,23.2,23.4,13594200,15.5710324252135,15.7094123155772,15.2876831258973,15.4194734976723,20630035.1336912,0.0,1.0
2007-04-19,23.56,23.75,23.42,23.75,8755000,15.5249057950923,15.6501066482785,15.4326525348498,15.6501066482785,13286251.3127265,0.0,1.0
2007-04-20,23.48,23.85,22.91,23.85,22459500,15.4721896463823,15.716001834166,15.0965870868236,15.716001834166,34083673.484658,0.0,1.0
2007-04-23,23.32,23.73,23.25,23.54,8254700,15.3667573489623,15.636927611101,15.320630718841,15.5117267579148,12527015.2725487,0.0,1.0
2007-04-24,23.73,23.82,22.96,23.4,18667200,15.636927611101,15.6962332783997,15.1295346797673,15.4194734976723,28328624.8435098,0.0,1.0
2007-04-25,24.98,25.53,24.5,25.0,44053100,16.4606174346946,16.8230409570758,16.1443205424346,16.4737964718721,66853290.4288603,0.0,1.0
2007-04-26,24.91,25.4,24.56,25.26,16254700,16.4144908045734,16.737377215422,16.1838576539671,16.6451239551796,24667507.6199857,0.0,1.0
2007-04-27,24.4,24.74,24.29,24.61,13002600,16.0784253565472,16.3024689885646,16.0059406520709,16.2168052469109,19732245.7245982,0.0,1.0
2007-04-30,23.72,24.38,23.65,24.29,14474400,15.6303380925122,16.0652463193697,15.584211462391,16.0059406520709,21965792.8042181,0.0,1.0
2007-05-01,23.56,23.69,23.01,23.37,20090400,15.5249057950923,15.610569536746,15.1624822727111,15.399704941906,30488418.4321188,0.0,1.0
2007-05-02,23.82,24.16,23.56,23.57,10735500,15.6962332783997,15.9202769104172,15.5249057950923,15.531495313681,16291781.949489,0.0,1.0
2007-05-03,23.97,24.24,23.2,24.03,7664100,15.795076057231,15.9729930591272,15.2876831258973,15.8346131687635,11630743.4249991,0.0,1.0
2007-05-04,23.96,24.45,23.83,24.35,11689900,15.7884865386422,16.1113729494909,15.7028227969885,16.0454777636034,17740142.6865382,0.0,1.0
2007-05-07,23.86,24.28,23.83,24.01,6334600,15.7225913527547,15.9993511334822,15.7028227969885,15.821434131586,9613145.35300942,0.0,1.0
2007-05-08,23.73,23.99,23.45,23.79,9073200,15.636927611101,15.8082550944085,15.452421090616,15.6764647226335,13769139.3958458,0.0,1.0
2007-05-09,23.69,23.94,23.51,23.65,11262000,15.610569536746,15.7753075014647,15.4919582021485,15.584211462391,17090778.1021046,0.0,1.0
2007-05-10,23.29,23.61,23.1,23.56,12690400,15.346988793196,15.557853388036,15.2217879400098,15.5249057950923,19258463.0107396,0.0,1.0
2007-05-11,23.73,23.84,23.36,23.45,11878200,15.636927611101,15.7094123155772,15.3931154233173,15.452421090616,18025899.525166,0.0,1.0
2007-05-14,23.34,23.97,23.23,23.73,11241500,15.3799363861398,15.795076057231,15.3074516816635,15.636927611101,17059668.0904643,0.0,1.0
2007-05-15,23.33,23.7,23.2,23.51,12205400,15.373346867551,15.6171590553347,15.2876831258973,15.4919582021485,18522445.6621762,0.0,1.0
2007-05-16,23.83,23.89,23.53,23.76,13561100,15.7028227969885,15.742359908521,15.505137239326,15.6566961668672,20579803.8466037,0.0,1.0
2007-05-17,23.69,23.93,23.58,23.82,9934800,15.610569536746,15.768717982876,15.5380848322698,15.6962332783997,15076670.4216648,0.0,1.0
2007-05-18,23.92,23.94,23.6,23.74,11416800,15.7621284642872,15.7753075014647,15.5512638694473,15.6435171296897,17325696.6290276,0.0,1.0
2007-05-21,24.52,24.73,23.7,23.8,20334500,16.1574995796121,16.2958794699759,15.6171590553347,15.6830542412222,30858855.2048701,0.0,1.0
2007-05-22,24.61,24.83,24.37,24.55,14330900,16.2168052469109,16.3617746558634,16.0586568007809,16.1772681353784,21748022.7227358,0.0,1.0
2007-05-23,24.6,24.98,24.57,24.67,17524900,16.2102157283221,16.4606174346946,16.1904471725559,16.2563423584434,26595114.2924502,0.0,1.0
2007-05-24,23.98,24.71,23.79,24.42,16846600,15.8016655758197,16.2827004327984,15.6764647226335,16.0916043937247,25565752.2975418,0.0,1.0
2007-05-25,24.16,24.24,23.72,24.0,7709800,15.9202769104172,15.9729930591272,15.6303380925122,15.8148446129972,11700095.9875338,0.0,1.0
2007-05-29,24.2,24.5,24.03,24.11,7778500,15.9466349847722,16.1443205424346,15.8346131687635,15.8873293174734,11804352.4655675,0.0,1.0
2007-05-30,24.87,24.97,23.89,23.99,15723500,16.3881327302184,16.4540279161058,15.742359908521,15.8082550944085,23861378.9281159,0.0,1.0
2007-05-31,25.0,25.01,24.68,24.88,12055700,16.4737964718721,16.4803859904608,16.2629318770321,16.3947222488071,18295266.6991247,0.0,1.0
2007-06-01,25.65,25.98,25.0,25.13,18891900,16.9021151801408,17.1195692935695,16.4737964718721,16.5594602135258,28669620.9223184,0.0,1.0
2007-06-04,25.97,26.24,25.494,25.56,17551900,17.1129797749807,17.2908967768769,16.7993186901563,16.842809512842,26636088.4541228,0.0,1.0
2007-06-05,25.74,26.1,25.51,25.73,16888900,16.9614208474395,17.1986435166345,16.8098619198983,16.9548313288508,25629945.1508289,0.0,1.0
2007-06-06,25.67,25.72,25.25,25.57,14242000,16.9152942173183,16.948241810262,16.6385344365908,16.8493990314308,21613111.5015249,0.0,1.0
2007-06-07,25.15,25.82,25.12,25.66,14036600,16.5726392507033,17.0141369961495,16.5528706949371,16.9087046987295,21301404.3605045,0.0,1.0
2007-06-08,25.59,25.6,25.0,25.15,12857800,16.8625780686083,16.869167587197,16.4737964718721,16.5726392507033,19512502.8131096,0.0,1.0
2007-06-11,25.94,26.07,25.55,25.65,12105500,17.0932112192145,17.1788749608682,16.8362199942533,16.9021151801408,18370841.2639875,0.0,1.0
2007-06-12,25.3,25.9,25.29,25.89,13147500,16.6714820295346,17.0668531448595,16.6648925109458,17.0602636262707,19952140.3922412,0.0,1.0
2007-06-13,26.0,26.03,25.37,25.46,12524100,17.132748330747,17.1525168865132,16.7176086596558,16.7769143269545,19006092.5260671,0.0,1.0
2007-06-14,26.02,26.25,25.95,25.98,9150200,17.1459273679245,17.2974862954657,17.0998007378032,17.1195692935695,13885991.6346899,0.0,1.0
2007-06-15,26.34,26.67,26.1,26.13,16060600,17.3567919627644,17.5742460761931,17.1986435166345,17.2184120724007,24372948.9244062,0.0,1.0
2007-06-18,26.22,26.4,26.11,26.39,11341700,17.2777177396994,17.3963290742969,17.2052330352232,17.3897395557082,17211727.757116,0.0,1.0
2007-06-19,25.98,26.03,25.35,26.0,21427700,17.1195692935695,17.1525168865132,16.7044296224783,17.132748330747,32517853.4841473,0.0,1.0
2007-06-20,25.6,26.38,25.55,26.23,14911700,16.869167587197,17.3831500371194,16.8362199942533,17.2843072582882,22629422.4671598,0.0,1.0
2007-06-21,25.69,25.97,25.44,25.48,22997000,16.9284732544958,17.1129797749807,16.763735289777,16.790093364132,34899362.8142514,0.0,1.0
2007-06-22,25.49,25.74,25.45,25.65,14099100,16.7966828827208,16.9614208474395,16.7703248083658,16.9021151801408,21396251.9569688,0.0,1.0
2007-06-25,25.66,25.95,25.46,25.5,10609500,16.9087046987295,17.0998007378032,16.7769143269545,16.8032724013095,16100569.1950168,0.0,1.0
2007-06-26,25.39,25.9,25.2,25.75,14342700,16.7307876968333,17.0668531448595,16.6055868436471,16.9680103660283,21765929.9489483,0.0,1.0
2007-06-27,25.56,25.6,25.11,25.31,9701100,16.842809512842,16.869167587197,16.5462811763483,16.6780715481233,14722016.2889653,0.0,1.0
2007-06-28,25.7,25.82,25.47,25.75,8066200,16.9350627730845,17.0141369961495,16.7835038455433,16.9680103660283,12240954.9216122,0.0,1.0
2007-06-29,25.55,25.85,25.35,25.7,8477200,16.8362199942533,17.0339055519157,16.7044296224783,16.9350627730845,12864672.7159617,0.0,1.0
2007-07-02,25.76,25.82,25.65,25.79,5901800,16.974599884617,17.0141369961495,16.9021151801408,16.9943684403832,8956344.71701306,0.0,1.0
2007-07-03,25.9,25.98,25.82,25.93,3487900,17.0668531448595,17.1195692935695,17.0141369961495,17.0866217006257,5293102.90732824,0.0,1.0
2007-07-05,25.68,25.95,25.48,25.95,10699200,16.921883735907,17.0998007378032,16.790093364132,17.0998007378032,16236694.4654624,0.0,1.0
2007-07-06,25.82,25.89,25.55,25.8,9124100,17.0141369961495,17.0602636262707,16.8362199942533,17.000957958972,13846383.2784064,0.0,1.0
2007-07-09,26.2,26.43,25.95,25.99,11032300,17.2645387025219,17.4160976300632,17.0998007378032,17.1261588121582,16742194.2155789,0.0,1.0
2007-07-10,25.89,26.08,25.72,26.0,16920900,17.0602636262707,17.185464479457,16.948241810262,17.132748330747,25678507.1202187,0.0,1.0
2007-07-11,26.04,26.24,25.85,25.9,8895700,17.159106405102,17.2908967768769,17.0339055519157,17.0668531448595,13499772.221887,0.0,1.0
2007-07-12,27.22,27.22,26.04,26.29,19927400,17.9366695985743,17.9366695985743,17.159106405102,17.3238443698207,30241055.9005399,0.0,1.0
2007-07-13,27.05,27.22,26.77,27.22,11837600,17.8246477825656,17.9366695985743,17.6401412620806,17.9366695985743,17964286.5265027,0.0,1.0
2007-07-16,26.92,27.1,26.72,27.03,8735600,17.7389840409119,17.8575953755093,17.6071936691369,17.8114687453881,13256810.618784,0.0,1.0
2007-07-17,26.81,27.09,26.72,26.98,7957400,17.6664993364356,17.8510058569206,17.6071936691369,17.7785211524444,12075844.2256871,0.0,1.0
2007-07-18,26.73,26.79,26.31,26.57,11175200,17.6137831877256,17.6533202992581,17.3370234069982,17.5083508903057,16959053.760135,0.0,1.0
2007-07-19,26.89,27.25,26.86,27.15,9393300,17.7192154851456,17.9564381543406,17.6994469293794,17.8905429684531,14254910.8458977,0.0,1.0
2007-07-20,26.53,26.99,26.44,26.79,10241100,17.4819928159507,17.7851106710331,17.4226871486519,17.6533202992581,15541499.5224173,0.0,1.0
2007-07-23,26.71,27.18,26.36,27.08,21702300,17.6006041505481,17.9103115242193,17.3699709999419,17.8444163383318,32934575.8839732,0.0,1.0
2007-07-24,26.19,26.66,26.17,26.52,19608900,17.2579491839332,17.5676565576044,17.2447701467557,17.4754032973619,29757712.5489575,0.0,1.0
2007-07-25,24.71,25.53,24.31,24.91,52177100,16.2827004327984,16.8230409570758,16.0191196892484,16.4144908045734,79181960.4076827,0.0,1.0
2007-07-26,24.38,24.8,23.85,24.35,29462400,16.0652463193697,16.3420061000971,15.716001834166,16.0454777636034,44711005.2171414,0.0,1.0
2007-07-27,23.54,24.65,23.52,24.29,20315700,15.5117267579148,16.2431633212659,15.4985477207373,16.0059406520709,30830325.0478535,0.0,1.0
2007-07-30,24.33,24.42,23.75,23.84,14994600,16.0322987264259,16.0916043937247,15.6501066482785,15.7094123155772,22755228.3191101,0.0,1.0
2007-07-31,23.84,24.74,23.8,24.73,15820000,15.7094123155772,16.3024689885646,15.6830542412222,16.2958794699759,24007823.617057,0.0,1.0
2007-08-01,24.22,24.25,23.59,23.79,16003600,15.9598140219497,15.9795825777159,15.5446743508585,15.6764647226335,24286447.9164306,0.0,1.0
2007-08-02,24.08,24.54,23.8,24.39,16698100,15.8675607617072,16.1706786167896,15.6830542412222,16.0718358379584,25340394.4083425,0.0,1.0
2007-08-03,23.54,24.1,23.54,24.07,14355200,15.5117267579148,15.8807397988847,15.5117267579148,15.8609712431184,21784899.4682411,0.0,1.0
2007-08-06,23.36,23.84,22.44,23.69,27277000,15.3931154233173,15.7094123155772,14.7868797131524,15.610569536746,41394526.2201303,0.0,1.0
2007-08-07,23.18,23.63,22.71,23.2,18872300,15.2745040887198,15.5710324252135,14.9647967150486,15.2876831258973,28639876.7160672,0.0,1.0
2007-08-08,24.03,24.03,23.41,23.41,20505800,15.8346131687635,15.8346131687635,15.426063016261,15.426063016261,31118813.4972595,0.0,1.0
2007-08-09,23.59,24.0,23.09,23.68,18569900,15.5446743508585,15.8148446129972,15.2151984214211,15.6039800181572,28180966.1053341,0.0,1.0
2007-08-10,23.45,23.96,22.53,23.36,21885600,15.452421090616,15.7884865386422,14.8461853804511,15.3931154233173,33212744.9148838,0.0,1.0
2007-08-13,23.68,24.3,23.59,24.09,13593100,15.6039800181572,16.0125301706597,15.5446743508585,15.8741502802959,20628365.8159935,0.0,1.0
2007-08-14,23.33,23.99,23.33,23.92,13131300,15.373346867551,15.8082550944085,15.373346867551,15.7621284642872,19927555.8952377,0.0,1.0
2007-08-15,22.93,23.5,22.835,23.33,13900100,15.1097661240011,15.4853686835598,15.047165697408,15.373346867551,21094257.2098263,0.0,1.0
2007-08-16,22.46,22.92,21.47,22.7,24060400,14.8000587503299,15.1031766054123,14.1476964100437,14.9582071964599,36513137.7595345,0.0,1.0
2007-08-17,23.0,23.31,22.51,23.1,18772700,15.1558927541223,15.3601678303735,14.8330063432736,15.2217879400098,28488727.5863417,0.0,1.0
2007-08-20,23.6,23.85,22.99,23.23,14170600,15.5512638694473,15.716001834166,15.1493032355336,15.3074516816635,21504757.607324,0.0,1.0
2007-08-21,23.36,23.62,23.09,23.25,11255300,15.3931154233173,15.5644429066248,15.2151984214211,15.320630718841,17080610.4397636,0.0,1.0
2007-08-22,23.6,23.86,23.4,23.69,12980700,15.5512638694473,15.7225913527547,15.4194734976723,15.610569536746,19699011.1267971,0.0,1.0
2007-08-23,23.39,23.8,23.23,23.79,9570600,15.4128839790835,15.6830542412222,15.3074516816635,15.6764647226335,14523974.5075478,0.0,1.0
2007-08-24,23.97,24.0,23.21,23.35,10220400,15.795076057231,15.8148446129972,15.294272644486,15.3865259047285,15510085.9984683,0.0,1.0
2007-08-27,23.59,23.99,23.45,23.88,9027100,15.5776219438022,15.8417613578557,15.4851731488835,15.769123018991,13670205.2321102,0.05,1.0
2007-08-28,22.94,23.49,22.91,23.41,10376500,15.1483953959654,15.5115870902889,15.1285849399114,15.4587592074782,15713671.5657289,0.0,1.0
2007-08-29,23.69,23.71,23.06,23.09,8987000,15.6436567973156,15.6568637680183,15.2276372201814,15.2474476762354,13609479.7244934,0.0,1.0
2007-08-30,23.2,23.75,23.03,23.32,13066000,15.3200860151001,15.6832777094236,15.2078267641274,15.3993278393162,19786520.7611251,0.0,1.0
2007-08-31,23.37,23.62,23.04,23.58,11758700,15.4323452660729,15.5974323998563,15.2144302494788,15.5710184584509,17806808.6387448,0.0,1.0
2007-09-04,24.15,24.7,23.38,23.4,16765900,15.9474171234771,16.3106088178006,15.4389487514242,15.4521557221269,25389471.0262472,0.0,1.0
2007-09-05,24.13,24.38,23.75,23.88,15410100,15.9342101527744,16.0992972865578,15.6832777094236,15.769123018991,23336312.8410388,0.0,1.0
2007-09-06,25.18,25.23,24.13,24.32,23875900,16.6275761146647,16.6605935414214,15.9342101527744,16.0596763744498,36156512.4016949,0.0,1.0
2007-09-07,24.71,25.22,24.45,24.69,16383000,16.3172123031519,16.6539900560701,16.1455216840172,16.3040053324492,24809625.7178564,0.0,1.0
2007-09-10,24.91,25.34,24.7,25.19,13776800,16.4492820101786,16.7332318802861,16.3106088178006,16.6341796000161,20862922.0283077,0.0,1.0
2007-09-11,25.18,25.31,24.96,25.02,9413100,16.6275761146647,16.7134214242321,16.4822994369353,16.5219203490433,14254745.0311148,0.0,1.0
2007-09-12,25.04,25.57,24.99,25.06,11286000,16.535127319746,16.8851120433668,16.5021098929893,16.5483342904487,17090974.5377359,0.0,1.0
2007-09-13,24.08,25.23,23.98,25.14,20145300,15.9011927260177,16.6605935414214,15.8351578725044,16.6011621732594,30507071.5359783,0.0,1.0
2007-09-14,23.73,24.04,23.41,23.86,14785200,15.670070738721,15.8747787846124,15.4587592074782,15.7559160482883,22389994.3944118,0.0,1.0
2007-09-17,23.41,23.89,23.16,23.77,11800700,15.4587592074782,15.7757265043423,15.2936720736948,15.6964846801263,17870411.4148024,0.0,1.0
2007-09-18,24.02,24.12,23.5,23.78,21519400,15.8615718139097,15.9276066674231,15.5181905756402,15.7030881654776,32587942.359326,0.0,1.0
2007-09-19,24.02,24.97,23.63,24.84,26849500,15.8615718139097,16.4889029222867,15.6040358852076,16.4030576127193,40659588.9465656,0.0,1.0
2007-09-20,23.85,24.2,23.63,24.11,5381100,15.749312562937,15.9804345502338,15.6040358852076,15.9210031820717,8148878.52959512,0.0,1.0
2007-09-21,23.97,24.15,23.7,24.14,6897100,15.828554387153,15.9474171234771,15.6502602826669,15.9408136381257,10444635.8749086,0.0,1.0
2007-09-24,24.07,24.28,23.9,24.0,11698100,15.8945892406664,16.0332624330444,15.7823299896937,15.848364843207,17715038.9190048,0.0,1.0
2007-09-25,24.09,24.13,23.7605,23.98,8618600,15.9077962113691,15.9342101527744,15.6902113690425,15.8351578725044,13051592.5173605,0.0,1.0
2007-09-26,24.16,24.5,24.05,24.3,13838000,15.9540206088284,16.1785391107738,15.8813822699637,16.0464694037471,20955600.3591343,0.0,1.0
2007-09-27,24.9,24.95,24.1,24.14,14627400,16.4426785248273,16.475695951584,15.9143996967204,15.9408136381257,22151029.678653,0.0,1.0
2007-09-28,24.65,24.88,24.55,24.84,11564700,16.2775913910439,16.4294715541246,16.2115565375305,16.4030576127193,17513024.3874317,0.0,1.0
2007-10-01,25.09,25.33,24.65,24.75,10842500,16.5681447465027,16.7266283949348,16.2775913910439,16.3436262445573,16419359.5096049,0.0,1.0
2007-10-02,25.42,25.76,25.05,25.05,13703200,16.7860597630968,17.0105782650422,16.5417308050973,16.5417308050973,20751465.7350259,0.0,1.0
2007-10-03,25.28,25.42,24.99,25.4,14017200,16.6936109681781,16.7860597630968,16.5021098929893,16.7728527923941,21226972.2036462,0.0,1.0
2007-10-04,25.19,25.33,24.94,25.32,8868900,16.6341796000161,16.7266283949348,16.4690924662326,16.7200249095834,13430634.7756269,0.0,1.0
2007-10-05,26.01,26.05,25.4,25.48,12708500,17.1756653988256,17.202079340231,16.7728527923941,16.8256806752048,19245139.9887309,0.0,1.0
2007-10-08,25.86,26.14,25.56,25.85,7639000,17.0766131185556,17.261510708393,16.8785085580155,17.0700096332042,11568133.4834099,0.0,1.0
2007-10-09,26.29,26.64,25.81,26.01,10412200,17.360562988663,17.5916849759598,17.0435956917989,17.1756653988256,15767733.9253778,0.0,1.0
2007-10-10,26.29,26.71,26.13,26.29,9542000,17.360562988663,17.6379093734192,17.2549072230417,17.360562988663,14449944.9795389,0.0,1.0
2007-10-11,26.19,26.8,25.9,26.49,13448500,17.2945281351497,17.6973407415812,17.1030270599609,17.4926326956898,20365760.3287915,0.0,1.0
2007-10-12,26.08,26.35,25.8,26.11,11198500,17.221889796285,17.4001839007711,17.0369922064476,17.241700252339,16958468.7542827,0.0,1.0
2007-10-15,25.63,26.25,25.3,26.0,10964400,16.9247329554748,17.3341490472577,16.7068179388808,17.1690619134743,16603958.9953528,0.0,1.0
2007-10-16,25.28,25.54,25.07,25.45,9768900,16.6936109681781,16.8653015873128,16.5549377758,16.8058702191508,14793551.4054304,0.0,1.0
2007-10-17,25.46,25.8,25.07,25.7,8985700,16.8124737045021,17.0369922064476,16.5549377758,16.9709573529342,13607511.0671393,0.0,1.0
2007-10-18,25.5,25.61,25.27,25.44,7469600,16.8388876459075,16.9115259847722,16.6870074828267,16.7992667337995,11311602.2866447,0.0,1.0
2007-10-19,24.67,25.45,24.65,25.31,16050500,16.2907983617466,16.8058702191508,16.2775913910439,16.7134214242321,24306103.7407345,0.0,1.0
2007-10-22,24.66,24.75,24.25,24.52,10282600,16.2841948763952,16.3436262445573,16.0134519769904,16.1917460814765,15571473.9306861,0.0,1.0
2007-10-23,24.74,25.22,24.55,24.93,14429600,16.3370227592059,16.6539900560701,16.2115565375305,16.4624889808813,21851490.8904584,0.0,1.0
2007-10-24,23.2,23.98,22.52,23.59,47001600,15.3200860151001,15.8351578725044,14.8710490112093,15.5776219438022,71176958.0748581,0.0,1.0
2007-10-25,23.1,23.36,22.11,23.36,28465600,15.2540511615868,15.4257417807215,14.6003061118045,15.4257417807215,43106932.9081494,0.0,1.0
2007-10-26,23.62,24.09,22.9,23.32,19835900,15.5974323998563,15.9077962113691,15.12198145456,15.3993278393162,30038531.085688,0.0,1.0
2007-10-29,23.79,24.02,23.65,23.78,12291800,15.709691650829,15.8615718139097,15.6172428559103,15.7030881654776,18614109.5891318,0.0,1.0
2007-10-30,23.61,23.76,23.47,23.64,8748800,15.5908289145049,15.689881194775,15.4983801195862,15.6106393705589,13248761.1231387,0.0,1.0
2007-10-31,24.27,24.45,23.89,24.35,19624600,16.0266589476931,16.1455216840172,15.7757265043423,16.0794868305038,29718548.5480464,0.0,1.0
2007-11-01,23.8,24.17,23.75,24.0,15927700,15.7162951361803,15.9606240941798,15.6832777094236,15.848364843207,24120141.3383569,0.0,1.0
2007-11-02,23.91,24.07,23.72,23.85,11136200,15.788933475045,15.8945892406664,15.6634672533696,15.749312562937,16864124.6364642,0.0,1.0
2007-11-05,23.42,23.75,23.03,23.7,11811100,15.4653626928295,15.6832777094236,15.2078267641274,15.6502602826669,17886160.6736357,0.0,1.0
2007-11-06,24.19,24.25,23.44,23.45,14458100,15.9738310648824,16.0134519769904,15.4785696635322,15.4851731488835,21894649.9170689,0.0,1.0
2007-11-07,23.37,24.05,23.33,23.85,12152300,15.4323452660729,15.8813822699637,15.4059313246675,15.749312562937,18402857.5115122,0.0,1.0
2007-11-08,21.95,23.41,20.85,23.4,32512600,14.4946503461831,15.4587592074782,13.7682669575361,15.4521557221269,49235514.6868325,0.0,1.0
2007-11-09,21.31,22.04,21.28,21.62,20711900,14.0720272836976,14.5540817143451,14.0522168276436,14.276735329589,31365103.2720301,0.0,1.0
2007-11-12,21.45,21.75,21.25,21.42,13315100,14.1644760786163,14.3625806391564,14.0324063715896,14.1446656225623,20163745.7972184,0.0,1.0
2007-11-13,23.54,23.63,22.84,23.4,23224800,15.5776219438022,15.6371795468159,15.1143961425847,15.4849767835587,35095972.5414005,0.05,1.0
2007-11-14,23.51,24.09,23.49,23.96,18976500,15.5577694094644,15.9415850733303,15.5445343865724,15.8555574245328,28676187.6499209,0.0,1.0
2007-11-15,23.55,24.0,23.24,23.7,16624800,15.5842394552482,15.8820274703167,15.3790966004233,15.6835021269377,25122434.8242514,0.0,1.0
2007-11-16,23.34,23.9,23.0,23.9,16260800,15.4452717148829,15.815852355857,15.2202763257201,15.815852355857,24572379.1077299,0.0,1.0
2007-11-19,22.7,23.3,22.51,23.24,12876900,15.0217509823412,15.4188016690991,14.8960182648678,15.3790966004233,19458825.4287812,0.0,1.0
2007-11-20,22.43,23.07,21.86,22.93,14250300,14.8430781733001,15.2665989058419,14.4658800208801,15.1739537455984,21534227.9591953,0.0,1.0
2007-11-21,22.2,22.58,21.61,22.25,11222500,14.6908754100429,14.9423408449896,14.3004422347309,14.7239629672727,16958791.9743492,0.0,1.0
2007-11-23,23.03,23.07,22.3,22.39,6598300,15.240128860058,15.2665989058419,14.7570505245026,14.8166081275162,9970968.77561583,0.0,1.0
2007-11-26,22.93,23.66,22.9,23.36,12871800,15.1739537455984,15.6570320811538,15.1541012112605,15.4585067377749,19451118.6041816,0.0,1.0
2007-11-27,23.73,23.76,23.16,23.2,15479300,15.7033546612756,15.7232071956135,15.3261565088556,15.3526265546394,23391421.5734947,0.0,1.0
2007-11-28,24.05,24.5,23.85,23.99,19038500,15.9151150275465,16.2129030426149,15.7827647986272,15.8754099588707,28769878.458779,0.0,1.0
2007-11-29,24.33,24.5,23.95,23.97,9987700,16.1004053480335,16.2129030426149,15.8489399130868,15.8621749359788,15092833.7359954,0.0,1.0
2007-11-30,24.29,24.65,24.18,24.52,11497500,16.0739353022496,16.3121657143044,16.001142676344,16.2261380655068,17374356.0458972,0.0,1.0
2007-12-03,24.59,24.77,24.15,24.5,11309200,16.2724606456286,16.391575851656,15.9812901420061,16.2129030426149,17089807.9925427,0.0,1.0
2007-12-04,24.4,24.74,24.3,24.49,8870300,16.1467279281553,16.3717233173181,16.0805528136956,16.2062855311689,13404283.5776404,0.0,1.0
2007-12-05,24.92,25.15,24.59,24.65,11143000,16.4908385233455,16.6430412866027,16.2724606456286,16.3121657143044,16838656.1791199,0.0,1.0
2007-12-06,25.14,25.25,24.66,25.08,8643600,16.6364237751567,16.7092164010623,16.3187832257504,16.5967187064809,13061707.6684772,0.0,1.0
2007-12-07,24.92,25.15,24.61,25.01,6869700,16.4908385233455,16.6430412866027,16.2856956685205,16.5503961263591,10381092.7356816,0.0,1.0
2007-12-10,25.3,25.37,24.9,25.0,6422000,16.7423039582921,16.7886265384139,16.4776035004535,16.5437786149132,9704554.42720169,0.0,1.0
2007-12-11,24.7,25.62,24.52,25.39,10728400,16.3452532715342,16.954064324563,16.2261380655068,16.8018615613058,16212136.6734336,0.0,1.0
2007-12-12,24.88,25.44,24.42,25.31,11594300,16.4643684775616,16.8349491185357,16.1599629510472,16.7489214697381,17520634.5990819,0.0,1.0
2007-12-13,24.7,24.75,24.1,24.57,9502500,16.3452532715342,16.378340828764,15.9482025847763,16.2592256227367,14359627.5995771,0.0,1.0
2007-12-14,24.19,24.81,24.17,24.75,9396800,16.00776018779,16.4180458974398,15.9945251648981,16.378340828764,14199899.8818948,0.0,1.0
2007-12-17,23.34,24.19,23.16,24.1,13309300,15.4452717148829,16.00776018779,15.3261565088556,15.9482025847763,20112243.2634624,0.0,1.0
2007-12-18,23.14,23.79,22.8,23.5,13749200,15.3129214859636,15.7430597299514,15.0879260968008,15.5511518980184,20776994.6637312,0.0,1.0
2007-12-19,23.4,23.7,23.14,23.16,11515700,15.4849767835587,15.6835021269377,15.3129214859636,15.3261565088556,17401858.8317232,0.0,1.0
2007-12-20,23.66,23.7,23.31,23.54,6693200,15.6570320811538,15.6835021269377,15.425419180545,15.5776219438022,10114376.1588518,0.0,1.0
2007-12-21,24.03,24.21,23.77,23.87,11293500,15.9018800046545,16.0209952106819,15.7298247070594,15.7959998215191,17066083.0619125,0.0,1.0
2007-12-24,24.0,24.32,23.86,24.06,3104700,15.8820274703167,16.0937878365875,15.7893823100731,15.9217325389924,4691642.81067159,0.0,1.0
2007-12-26,24.41,24.49,23.9,24.0,5860700,16.1533454396012,16.2062855311689,15.815852355857,15.8820274703167,8856350.37862051,0.0,1.0
2007-12-27,23.93,24.61,23.9,24.29,6335000,15.8357048901949,16.2856956685205,15.815852355857,16.0739353022496,9573085.0663847,0.0,1.0
2007-12-28,24.11,24.41,24.0,24.34,5811600,15.9548200962223,16.1533454396012,15.8820274703167,16.1070228594795,8782153.30257321,0.0,1.0
2007-12-31,23.99,24.16,23.87,24.01,5129900,15.8754099588707,15.9879076534521,15.7959998215191,15.8886449817626,7752007.74775799,0.0,1.0
2008-01-02,23.37,24.02,23.17,23.4,13691400,15.4651242492208,15.8952624932086,15.3327740203015,15.4849767835587,20689650.6516022,0.0,1.0
2008-01-03,23.13,23.53,22.99,23.35,9650000,15.3063039745177,15.5710044323563,15.2136588142742,15.4518892263289,14582521.0561345,0.0,1.0
2008-01-04,22.44,23.25,22.22,22.91,17848900,14.8496956847461,15.3857141118693,14.7041104329348,15.1607187227064,26972223.8423668,0.0,1.0
2008-01-07,22.16,22.62,21.91,22.6,19960300,14.664405364259,14.9688108907734,14.4989675781099,14.9555758678815,30162849.2266076,0.0,1.0
2008-01-08,21.68,22.87,21.6,22.31,16016600,14.3467648148527,15.1342486769226,14.293824723285,14.7636680359485,24203358.2121953,0.0,1.0
2008-01-09,22.43,22.62,21.66,21.82,18690400,14.8430781733001,14.9688108907734,14.3335297919608,14.4394099750962,28243849.9013034,0.0,1.0
2008-01-10,22.94,23.1,21.91,22.26,16267800,15.1805712570443,15.2864514401798,14.4989675781099,14.7305804787187,24582957.1022784,0.0,1.0
2008-01-11,22.59,22.9,22.41,22.74,12023200,14.9489583564355,15.1541012112605,14.8298431504082,15.048221028125,18168763.4364889,0.0,1.0
2008-01-14,23.25,23.41,22.77,23.08,9456800,15.3857141118693,15.4915942950047,15.0680735624629,15.2732164172878,14290568.4065962,0.0,1.0
2008-01-15,23.14,23.72,22.89,23.14,14751800,15.3129214859636,15.6967371498296,15.1474836998145,15.3129214859636,22292065.7114908,0.0,1.0
2008-01-16,22.26,23.07,22.17,22.83,18120600,14.7305804787187,15.2665989058419,14.671022875705,15.1077786311387,27382801.1450561,0.0,1.0
2008-01-17,22.17,22.9,22.09,22.69,16375600,14.671022875705,15.1541012112605,14.6180827841373,15.0151334708952,24745858.2183251,0.0,1.0
2008-01-18,22.2,22.68,21.9,22.43,15809200,14.6908754100429,15.0085159594492,14.4923500666639,14.8430781733001,23889947.3451443,0.0,1.0
2008-01-22,21.74,21.97,20.2,20.31,19172100,14.3864698835285,14.5386726467857,13.3673731208498,13.4401657467555,28971767.0404474,0.0,1.0
2008-01-23,21.35,21.39,20.04,21.35,27725500,14.1283869371359,14.1548569829197,13.2614929377144,14.1283869371359,41897169.6934567,0.0,1.0
2008-01-24,22.2,22.24,21.37,21.79,14724500,14.6908754100429,14.7173454558268,14.1416219600278,14.4195574407583,22250811.5327516,0.0,1.0
2008-01-25,22.37,23.16,21.95,22.72,20711100,14.8033731046243,15.3261565088556,14.5254376238938,15.0349860052331,31297414.6990372,0.0,1.0
2008-01-28,23.1,23.36,22.5,23.35,24747600,15.2864514401798,15.4585067377749,14.8894007534219,15.4518892263289,37397139.6983207,0.0,1.0
2008-01-29,23.67,23.82,23.1,23.25,17555000,15.6636495925998,15.7629122642893,15.2864514401798,15.3857141118693,26528099.185538,0.0,1.0
2008-01-30,23.96,24.41,23.35,23.45,17434700,15.8555574245328,16.1533454396012,15.4518892263289,15.5180643407886,26346308.7935118,0.0,1.0
2008-01-31,24.16,24.3,23.46,23.55,15971800,15.9879076534521,16.0805528136956,15.5246818522345,15.5842394552482,24135659.047085,0.0,1.0
2008-02-01,24.61,24.74,23.87,24.24,16463700,16.2856956685205,16.3717233173181,15.7959998215191,16.0408477450198,24878989.8354283,0.0,1.0
2008-02-04,24.56,24.87,24.331,24.62,13916200,16.2526081112907,16.4577509661156,16.1010670991781,16.2923131799665,21029355.3908166,0.0,1.0
2008-02-05,23.1,24.2,23.08,24.13,16449500,15.2864514401798,16.014377699236,15.2732164172878,15.9680551191142,24857531.6179155,0.0,1.0
2008-02-06,22.86,23.64,22.78,23.49,15097600,15.1276311654766,15.6437970582619,15.0746910739089,15.5445343865724,22814618.6421862,0.0,1.0
2008-02-07,23.49,24.07,22.32,22.52,23840700,15.5445343865724,15.9283500504384,14.7702855473945,14.9026357763138,36026684.9474599,0.0,1.0
2008-02-08,23.53,23.71,22.68,23.55,18049700,15.5710044323563,15.6901196383837,15.0085159594492,15.5842394552482,27275661.1717007,0.0,1.0
2008-02-11,23.61,23.7,23.04,23.55,17998500,15.623944523924,15.6835021269377,15.246746371504,15.5842394552482,27198290.6972889,0.0,1.0
2008-02-12,23.31,23.85,23.1,23.71,14351900,15.425419180545,15.7827647986272,15.2864514401798,15.6901196383837,21687759.9943563,0.0,1.0
2008-02-13,24.18,24.21,23.54,23.66,16606800,16.001142676344,16.0209952106819,15.5776219438022,15.6570320811538,25095234.266841,0.0,1.0
2008-02-14,23.65,24.22,23.57,24.19,10540300,15.6504145697079,16.0276127221279,15.5974744781401,16.00776018779,15927890.8484948,0.0,1.0
2008-02-15,23.08,23.28,22.82,23.24,13083400,15.2732164172878,15.4055666462072,15.1011611196927,15.3790966004233,19770876.2679618,0.0,1.0
2008-02-19,22.9,23.55,22.78,23.44,12584000,15.1541012112605,15.5842394552482,15.0746910739089,15.5114468293426,19016211.9140308,0.0,1.0
2008-02-20,23.58,23.61,22.6,22.72,11641100,15.6040919895861,15.623944523924,14.9555758678815,15.0349860052331,17591356.048349,0.0,1.0
2008-02-21,23.42,23.9,23.32,23.66,9422800,15.4982118064507,15.815852355857,15.432036691991,15.6570320811538,14239189.5759321,0.0,1.0
2008-02-22,23.65,23.67,23.04,23.39,9476500,15.6504145697079,15.6636495925998,15.246746371504,15.4783592721128,14320337.9055398,0.0,1.0
2008-02-25,24.18,24.32,23.56,23.62,13199800,16.001142676344,16.0937878365875,15.5908569666942,15.63056203537,19946773.2058824,0.0,1.0
2008-02-26,24.22,24.39,23.77,24.01,13784000,16.0276127221279,16.1401104167093,15.7298247070594,15.8886449817626,20829582.4080579,0.0,1.0
2008-02-27,24.09,24.4,23.85,24.02,10410500,15.9415850733303,16.1467279281553,15.7827647986272,15.8952624932086,15731744.6067243,0.0,1.0
2008-02-28,23.84,24.25,23.6,24.16,11062600,15.809234844411,16.0811218530607,15.6500814734941,16.0214393389669,16682172.5779623,0.05,1.0
2008-02-29,23.23,23.63,23.14,23.55,10618900,15.4047200266639,15.6699756448588,15.3450375125701,15.6169245212198,16013082.1315174,0.0,1.0
2008-03-03,23.16,23.46,22.92,23.2301,11904700,15.3583002934798,15.557242007126,15.199146922563,15.4047863405685,17952042.0053937,0.0,1.0
2008-03-04,23.11,23.19,22.65,22.95,12353400,15.3251433412055,15.3781944648445,15.0200993802815,15.2190410939276,18628672.3486883,0.0,1.0
2008-03-05,23.4801,23.86,23.2,23.26,13136100,15.5705711019402,15.8224976253208,15.3848258552993,15.4246141980285,19808967.801545,0.0,1.0
2008-03-06,23.16,23.6,23.09,23.56,11280700,15.3583002934798,15.6500814734941,15.3118805602958,15.6235559116747,17011062.8785475,0.0,1.0
2008-03-07,22.83,23.175,22.63,22.87,15532100,15.1394644084691,15.3682473791622,15.0068365993717,15.1659899702886,23422086.3719351,0.0,1.0
2008-03-10,22.96,23.59,22.8,22.91,16337500,15.2256724843824,15.6434500830393,15.1195702371045,15.1925155321081,24636612.9564894,0.0,1.0
2008-03-11,23.94,23.94,22.96,23.5,14547500,15.8755487489597,15.8755487489597,15.2256724843824,15.5837675689454,21937329.8842865,0.0,1.0
2008-03-12,23.52,24.06,23.51,23.82,10722800,15.5970303498552,15.9551254344182,15.5903989594003,15.7959720635013,16169761.1880547,0.0,1.0
2008-03-13,23.69,23.84,22.85,23.29,14409300,15.709763987588,15.809234844411,15.1527271893789,15.4445083693932,21728927.1353599,0.0,1.0
2008-03-14,23.29,23.85,22.9,23.81,13847800,15.4445083693932,15.8158662348659,15.1858841416532,15.7893406730464,20882196.7191353,0.0,1.0
2008-03-17,23.22,23.45,22.7,22.87,12868700,15.3980886362091,15.5506106166711,15.0532563325558,15.1659899702886,19405734.1180214,0.0,1.0
2008-03-18,24.39,24.39,23.51,23.71,15811900,16.1739613194289,16.1739613194289,15.5903989594003,15.7230267684977,23844018.9996459,0.0,1.0
2008-03-19,23.69,24.65,23.68,24.4,13770400,15.709763987588,16.3463774712555,15.7031325971331,16.1805927098838,20765479.1159015,0.0,1.0
2008-03-20,23.97,24.01,23.47,23.93,11509700,15.8954429203243,15.9219684821438,15.5638733975808,15.8689173585049,17356390.1542651,0.0,1.0
2008-03-24,24.62,24.75,23.97,24.02,12856100,16.3264832998909,16.4126913758042,15.8954429203243,15.9285998725987,19386733.5779601,0.0,1.0
2008-03-25,25.14,25.24,24.56,24.56,18911200,16.6713156035442,16.7376295080929,16.2866949571617,16.2866949571617,28517699.4609188,0.0,1.0
2008-03-26,24.24,24.5,23.8,24.5,15554500,16.0744904626058,16.2469066144325,15.7827092825916,16.2469066144325,23455865.1098219,0.0,1.0
2008-03-27,24.17,24.67,24.04,24.33,14346000,16.0280707294218,16.3596402521653,15.9418626535084,16.1341729766997,21633472.0412423,0.0,1.0
2008-03-28,24.12,24.53,24.09,24.25,8934400,15.9949137771474,16.2668007857971,15.9750196057828,16.0811218530607,13472890.8828437,0.0,1.0
2008-03-31,24.04,24.12,23.65,24.12,8821900,15.9418626535084,15.9949137771474,15.6832384257685,15.9949137771474,13303243.2037248,0.0,1.0
2008-04-01,24.95,25.0,24.33,24.5,12730700,16.5453191849016,16.578476137176,16.1341729766997,16.2469066144325,19197632.9649689,0.0,1.0
2008-04-02,25.0,25.5,24.6,25.18,12906200,16.578476137176,16.9100456599195,16.3132205189812,16.6978411653637,19462283.3443944,0.0,1.0
2008-04-03,25.53,25.53,24.77,24.8,11258800,16.9299398312841,16.9299398312841,16.425954156714,16.4458483280786,16978038.1303457,0.0,1.0
2008-04-04,25.56,25.8,25.28,25.445,11952900,16.9498340026487,17.1089873735656,16.7641550699124,16.8735730124177,18024726.6110251,0.0,1.0
2008-04-07,25.83,26.21,25.58,25.65,12791200,17.1288815449302,17.3808743822153,16.9630967835585,17.0095165167426,19288865.7168507,0.0,1.0
2008-04-08,26.11,26.26,25.9,26.0,15047100,17.3145604776666,17.4140313344897,17.1753012781143,17.241615182663,22690716.3775113,0.0,1.0
2008-04-09,25.3,26.25,25.29,26.19,15757600,16.7774178508221,17.4073999440348,16.7707864603672,17.3676116013056,23762135.7198578,0.0,1.0
2008-04-10,25.37,25.63,25.18,25.39,12105200,16.8238375840062,16.9962537358328,16.6978411653637,16.8371003649159,18254391.8690678,0.0,1.0
2008-04-11,24.86,25.29,24.75,25.09,8721000,16.4856366708078,16.7707864603672,16.4126913758042,16.6381586512698,13151088.0852973,0.0,1.0
2008-04-14,24.98,25.26,24.73,24.76,7828500,16.5652133562663,16.7508922890026,16.3994285948945,16.4193227662591,11805216.4976206,0.0,1.0
2008-04-15,24.6,25.09,24.47,25.09,9759700,16.3132205189812,16.6381586512698,16.2270124430679,16.6381586512698,14717426.2568599,0.0,1.0
2008-04-16,25.64,25.71,24.85,24.89,9964900,17.0028851262877,17.0493048594718,16.4790052803529,16.5055308421724,15026863.6235728,0.0,1.0
2008-04-17,25.4,25.99,25.34,25.7,11017500,16.8437317553708,17.2349837922082,16.8039434126416,17.0426734690169,16614162.7083778,0.0,1.0
2008-04-18,25.7,26.0,25.58,25.78,11989100,17.0426734690169,17.241615182663,16.9630967835585,17.0957245926559,18079315.4642171,0.0,1.0
2008-04-21,25.73,25.77,25.3,25.61,9094700,17.0625676403815,17.089093202201,16.7774178508221,16.9829909549231,13714619.975846,0.0,1.0
2008-04-22,25.73,26.2,25.47,26.0,12028500,17.0625676403815,17.3742429917604,16.8901514885549,17.241615182663,18138729.851393,0.0,1.0
2008-04-23,25.15,25.7,24.85,25.5,13725300,16.6779469939991,17.0426734690169,16.4790052803529,16.9100456599195,20697469.2463169,0.0,1.0
2008-04-24,25.44,25.71,24.71,25.16,13061000,16.8702573171903,17.0493048594718,16.3861658139848,16.6845783844539,19695718.550862,0.0,1.0
2008-04-25,25.92,25.93,25.23,25.52,9140200,17.1885640590241,17.1951954494789,16.730998117638,16.9233084408293,13783233.0371785,0.0,1.0
2008-04-28,25.68,26.0,25.58,25.83,13421600,17.0294106881072,17.241615182663,16.9630967835585,17.1288815449302,20239495.9116644,0.0,1.0
2008-04-29,26.53,27.1,26.13,26.5,37254000,17.5930788767712,17.9710681326988,17.3278232585764,17.5731847054066,56178263.4479604,0.0,1.0
2008-04-30,26.71,27.2126,26.51,26.6,21976900,17.7124439049588,18.0457375892206,17.5798160958614,17.6394986099553,33140711.8153617,0.0,1.0
2008-05-01,27.03,27.07,26.5,26.89,11850300,17.9246483995147,17.9511739613342,17.5731847054066,17.8318089331465,17870007.9276686,0.0,1.0
2008-05-02,27.0,27.29,26.4591,27.29,12983700,17.9047542281501,18.0970645513413,17.5460623184461,18.0970645513413,19579151.7455651,0.0,1.0
2008-05-05,27.04,27.29,26.75,26.97,8607000,17.9312797899696,18.0970645513413,17.7389694667783,17.8848600567855,12979178.4371234,0.0,1.0
2008-05-06,27.13,27.19,26.56,27.13,8109300,17.9909623040634,18.0307506467926,17.6129730481358,17.9909623040634,12228657.1047014,0.0,1.0
2008-05-07,26.18,27.19,26.05,27.1,16302500,17.3609802108507,18.0307506467926,17.2747721349374,17.9710681326988,24583833.6785413,0.0,1.0
2008-05-08,26.58,26.68,26.09,26.35,12345400,17.6262358290455,17.6925497335942,17.3012976967569,17.4737138485835,18616608.5137288,0.0,1.0
2008-05-09,26.08,26.49,25.89,26.49,9276900,17.294666306302,17.5665533149517,17.1686698876595,17.5665533149517,13989373.8170501,0.0,1.0
2008-05-12,26.09,26.26,25.29,26.13,16182600,17.3012976967569,17.4140313344897,16.7707864603672,17.3278232585764,24403026.9520847,0.0,1.0
2008-05-13,25.78,26.22,25.63,26.11,14131800,17.0957245926559,17.3875057726702,16.9962537358328,17.3145604776666,21310462.8601999,0.0,1.0
2008-05-14,25.91,26.36,25.78,25.99,13498600,17.1819326685692,17.4803452390384,17.0957245926559,17.2349837922082,20355610.3231503,0.0,1.0
2008-05-15,27.05,27.05,25.84,25.84,20618600,17.9379111804244,17.9379111804244,17.1355129353851,17.1355129353851,31092423.4371643,0.0,1.0
2008-05-16,27.36,27.42,26.78,27.05,22341600,18.1434842845254,18.1832726272546,17.7588636381429,17.9379111804244,33690671.8915809,0.0,1.0
2008-05-19,27.77,28.07,27.3,27.42,23089200,18.4153712931751,18.6143130068212,18.1036959417962,18.1832726272546,34818037.2685524,0.0,1.0
2008-05-20,27.22,27.68,26.94,27.68,14782800,18.0506448181572,18.3556887790813,17.8649658854209,18.3556887790813,22292157.4300347,0.0,1.0
2008-05-21,26.71,27.73,26.61,27.3,15080600,17.7124439049588,18.3888457313556,17.6461300004101,18.1036959417962,22741233.6864045,0.0,1.0
2008-05-22,27.09,27.23,26.7,26.79,13983700,17.9644367422439,18.0572762086121,17.705812514504,17.7654950285978,21087131.115511,0.0,1.0
2008-05-23,27.05,27.27,26.7399,27.0,14125700,17.9379111804244,18.0838017704316,17.7322717624189,17.9047542281501,21301264.1860433,0.0,1.0
2008-05-27,27.27,27.34,26.92,27.05,12200000,18.0838017704316,18.1302215036157,17.8517031045111,17.9379111804244,18397348.3133386,0.0,1.0
2008-05-28,27.53,27.63,26.66,27.4,14044300,18.2562179222582,18.3225318268069,17.6792869526845,18.1700098463449,21178514.6653297,0.0,1.0
2008-05-29,27.44,27.69,27.3,27.62,11428900,18.2296923604387,18.3957792077459,18.1366837259467,18.3492748904999,17203198.4851583,0.05,1.0
2008-05-30,27.34,27.68,27.22,27.65,12671900,18.1632576215158,18.3891357338536,18.0835359348084,18.3692053121768,19074207.5688891,0.0,1.0
2008-06-02,26.87,27.33,26.65,27.29,12953400,17.8510143485783,18.1566141476236,17.704857922948,18.1300402520544,19497931.6695088,0.0,1.0
2008-06-03,26.77,27.23,26.41,27.02,21761200,17.7845796096554,18.0901794087007,17.545414549533,17.9506664569626,32755754.5236397,0.0,1.0
2008-06-04,26.64,26.92,26.48,26.69,14420900,17.6982144490557,17.8842317180397,17.5919188667791,17.7314318185171,21706866.368121,0.0,1.0
2008-06-05,27.13,27.2,26.68,26.68,16941200,18.0237446697778,18.0702489870238,17.7247883446248,17.7247883446248,25500514.1506849,0.0,1.0
2008-06-06,26.55,26.91,26.53,26.86,20017400,17.6384231840251,17.8775882441475,17.6251362362405,17.844370874686,30130922.9546856,0.0,1.0
2008-06-09,26.81,26.91,26.435,26.7,13680600,17.8111535052246,17.8775882441475,17.5620232342638,17.7380752924094,20592539.7191379,0.0,1.0
2008-06-10,26.36,26.54,26.27,26.5,13577800,17.5121971800716,17.6317797101328,17.452405915041,17.6052058145636,20437801.3974907,0.0,1.0
2008-06-11,26.53,26.89,26.36,26.54,18342600,17.6251362362405,17.8643012963629,17.5121971800716,17.6317797101328,27609952.7105726,0.0,1.0
2008-06-12,26.79,27.03,26.41,26.74,16211100,17.79786655744,17.9573099308549,17.545414549533,17.7646491879786,24401540.9149392,0.0,1.0
2008-06-13,27.5,27.55,26.92,27.0,13630500,18.2695532037925,18.3027705732539,17.8842317180397,17.9373795091781,20517127.3658837,0.0,1.0
2008-06-16,27.07,27.56,27.05,27.37,14247300,17.9838838264241,18.3094140471462,17.9705968786395,18.1831880431927,21445557.2957672,0.0,1.0
2008-06-17,26.65,27.41,26.58,27.33,13458900,17.704857922948,18.2097619387619,17.6583536057019,18.1566141476236,20258828.7667138,0.0,1.0
2008-06-18,26.19,26.72,25.93,26.65,14667600,17.3992581239027,17.751362240194,17.2265278027032,17.704857922948,22078208.2353426,0.0,1.0
2008-06-19,25.63,26.1,25.12,26.04,18763300,17.0272235859346,17.3394668588721,16.6884064174279,17.2996060155184,28243205.7447846,0.0,1.0
2008-06-20,25.26,25.87,25.07,25.25,14572600,16.7814150519199,17.1866669593495,16.6551890479664,16.7747715780276,21935210.7591122,0.0,1.0
2008-06-23,25.4,25.62,25.27,25.42,11935700,16.8744236864119,17.0205801120423,16.7880585258122,16.8877106341965,17966052.3899328,0.0,1.0
2008-06-24,24.86,25.37,24.76,25.27,14714100,16.5156760962284,16.8544932647351,16.4492413573055,16.7880585258122,22148201.7368659,0.0,1.0
2008-06-25,25.24,25.56,25.0,25.04,16473300,16.7681281041353,16.9807192686886,16.6086847307204,16.6352586262896,24796213.9493352,0.0,1.0
2008-06-26,24.28,24.93,24.24,24.93,13304300,16.1303546104757,16.5621804134744,16.1037807149065,16.5621804134744,20026119.1896062,0.0,1.0
2008-06-27,23.45,24.11,23.3,24.11,25662200,15.5789462774157,16.0174155543068,15.4792941690314,16.0174155543068,38627682.468639,0.0,1.0
2008-06-30,23.05,23.5,23.02,23.42,15581700,15.3132073217242,15.6121636468772,15.2932769000474,15.5590158557389,23454145.0039978,0.0,1.0
2008-07-01,22.6,23.05,22.49,22.75,24740000,15.0142509965713,15.3132073217242,14.9411727837561,15.1139031049556,37239553.2835893,0.0,1.0
2008-07-02,22.24,22.84,22.19,22.69,16399900,14.7750859364489,15.1736943699862,14.7418685669874,15.0740422616018,24685729.5834897,0.0,1.0
2008-07-03,22.39,22.58,22.0401,22.42,9717600,14.8747380448332,15.0009640487867,14.642282893342,14.8946684665101,14627287.1054409,0.0,1.0
2008-07-07,22.22,23.04,22.02,22.63,16458200,14.7617989886643,15.3065638478319,14.6289295108185,15.0341814182481,24773484.8767975,0.0,1.0
2008-07-08,21.3,22.15,20.93,22.15,34953600,14.1505993905738,14.7152946714183,13.9047908565591,14.7152946714183,52613437.7386123,0.0,1.0
2008-07-09,20.3,21.2,20.27,21.14,28718600,13.486252001345,14.0841646516509,13.4663215796681,14.0443038082972,43228287.58812,0.0,1.0
2008-07-10,20.16,20.74,19.9,20.66,29239000,13.3932433668529,13.7785648526057,13.2205130456534,13.7254170614674,44011612.7105446,0.0,1.0
2008-07-11,20.28,20.68,19.69,20.03,23764300,13.4729650535604,13.7387040092519,13.0810000939154,13.3068782062532,35770893.9408732,0.0,1.0
2008-07-14,19.82,20.65,19.81,20.03,20163600,13.1673652545151,13.7187735875751,13.1607217806229,13.3068782062532,30350988.5444214,0.0,1.0
2008-07-15,19.83,20.23,19.31,19.62,19887700,13.1740087284074,13.439747684099,12.8285480860084,13.0344957766694,29935693.7687163,0.0,1.0
2008-07-16,20.06,20.13,19.52,19.92,15530700,13.3268086279301,13.3733129451761,12.9680610377465,13.233799993438,23377377.9378108,0.0,1.0
2008-07-17,20.68,20.93,20.21,20.32,19084000,13.7387040092519,13.9047908565591,13.4264607363144,13.4995389491296,28725935.1198068,0.0,1.0
2008-07-18,20.2,20.8,20.1,20.7,17866100,13.4198172624221,13.8184256959594,13.3533825234992,13.7519909570365,26892707.4745326,0.0,1.0
2008-07-21,20.52,20.69,20.2,20.32,12357100,13.6324084269753,13.7453474831442,13.4198172624221,13.4995389491296,18600359.0897592,0.0,1.0
2008-07-22,20.1,20.42,19.91,20.33,15750200,13.3533825234992,13.5659736880524,13.2271565195457,13.5061824230218,23707777.3697328,0.0,1.0
2008-07-23,20.12,20.32,19.95,20.17,12082600,13.3666694712838,13.4995389491296,13.2537304151149,13.3998868407452,18187171.6452828,0.0,1.0
2008-07-24,19.88,20.6,19.83,20.17,11754000,13.2072260978689,13.6855562181136,13.1740087284074,13.3998868407452,17692550.9011847,0.0,1.0
2008-07-25,20.5,20.59,19.85,20.01,12740100,13.6191214791907,13.6789127442213,13.187295676192,13.2935912584686,19176864.7044567,0.0,1.0
2008-07-28,20.8,21.08,20.7,20.72,17517800,13.8184256959594,14.0044429649435,13.7519909570365,13.7652779048211,26368433.569574,0.0,1.0
2008-07-29,21.32,21.55,21.04,21.18,20900100,14.1638863383584,14.316686237881,13.9778690693743,14.0708777038663,31459595.2943551,0.0,1.0
2008-07-30,20.47,21.3,20.16,20.9,33825900,13.5991910575139,14.1505993905738,13.3932433668529,13.8848604348823,50915982.4339274,0.0,1.0
2008-07-31,20.01,20.56,19.88,20.4,17354900,13.2935912584686,13.6589823225445,13.2072260978689,13.5526867402679,26123230.5287537,0.0,1.0
2008-08-01,20.34,20.51,19.85,20.17,14925800,13.5128258969141,13.625764953083,13.187295676192,13.3998868407452,22466860.323371,0.0,1.0
2008-08-04,20.1,20.56,20.04,20.36,16887600,13.3533825234992,13.6589823225445,13.3135216801455,13.5261128446987,25419833.4693591,0.0,1.0
2008-08-05,20.44,20.52,20.05,20.265,15432200,13.579260635837,13.6324084269753,13.3201651540378,13.462999842722,23229112.1335088,0.0,1.0
2008-08-06,20.38,20.63,19.98,20.44,12945600,13.5393997924833,13.7054866397905,13.2736608367918,13.579260635837,19486190.8240919,0.0,1.0
2008-08-07,19.81,20.41,19.77,20.26,15804600,13.1607217806229,13.5593302141601,13.1341478850537,13.4596781057758,23789662.240332,0.0,1.0
2008-08-08,20.68,20.73,19.8,19.95,12816800,13.7387040092519,13.7719213787134,13.1540783067306,13.2537304151149,19292316.3510553,0.0,1.0
2008-08-11,21.58,21.61,20.68,20.75,15872800,14.3366166595579,14.3565470812347,13.7387040092519,13.7852083264979,23892319.3758996,0.0,1.0
2008-08-12,21.44,21.76,21.36,21.55,12314600,14.2436080250658,14.4561991896191,14.1904602339275,14.316686237881,18536386.5346035,0.0,1.0
2008-08-13,20.93,21.53,20.61,21.34,12616600,13.9047908565591,14.3033992900964,13.6921996920059,14.1771732861429,18990967.9853571,0.0,1.0
2008-08-14,20.79,21.0,20.42,20.81,13615400,13.8117822220671,13.9512951738051,13.5659736880524,13.8250691698517,20494398.2933461,0.0,1.0
2008-08-15,21.2,21.34,20.75,20.88,13285200,14.0841646516509,14.1771732861429,13.7852083264979,13.8715734870977,19997369.170701,0.0,1.0
2008-08-18,21.38,21.76,21.14,21.2,13883000,14.2037471817121,14.4561991896191,14.0443038082972,14.0841646516509,20897199.6053384,0.0,1.0
2008-08-19,21.07,21.57,20.95,21.29,9351400,13.9977994910512,14.3299731856656,13.9180778043437,14.1439559166815,14076069.4654873,0.0,1.0
2008-08-20,21.07,21.23,20.7,21.09,13049700,13.9977994910512,14.1040950733278,13.7519909570365,14.0110864388357,19642885.9533086,0.0,1.0
2008-08-21,21.34,21.4,20.7,20.81,10539600,14.1771732861429,14.2170341294967,13.7519909570365,13.8250691698517,15864591.5839822,0.0,1.0
2008-08-22,21.46,21.69,21.38,21.5,7737500,14.2568949728504,14.409694872373,14.2037471817121,14.2834688684196,11646768.1298211,0.0,1.0
2008-08-25,21.09,21.53,21.03,21.38,8127700,14.0110864388357,14.3033992900964,13.971225595482,14.2037471817121,12234111.4479802,0.0,1.0
2008-08-26,20.94,21.32,20.77,21.32,8103400,13.9114343304514,14.1638863383584,13.7984952742825,14.1638863383584,12197534.198797,0.0,1.0
2008-08-27,20.98,21.02,20.66,20.92,9585000,13.971225595482,13.9978628225468,13.7581277789637,13.9312697548848,14393390.0877693,0.05,1.0
2008-08-28,20.77,21.14,20.55,21.07,14830600,13.8313801533919,14.0777745037412,13.6848754045355,14.0311593563778,22270486.2843684,0.0,1.0
2008-08-29,20.54,20.65,20.14,20.62,14796200,13.6782160977693,13.7514684721975,13.4118438271214,13.7314905518989,22218829.2557802,0.0,1.0
2008-09-02,19.5,20.94,19.28,20.8,26773600,12.9856481940848,13.9445883684172,12.8391434452285,13.8513580736905,40204785.4829318,0.0,1.0
2008-09-03,17.05,18.2,17.02,17.74,85817300,11.3541180363665,12.1199383144792,11.3341401160679,11.8136102032341,128868218.589371,0.0,1.0
2008-09-04,16.6,17.12,16.24,17.09,58052200,11.0544492318876,11.4007331837298,10.8147141883045,11.3807552634313,87174539.3900054,0.0,1.0
2008-09-05,16.69,16.87,15.94,16.38,34085400,11.1143829927834,11.2342505145749,10.6149349853186,10.9079444830312,51184607.0420084,0.0,1.0
2008-09-08,16.58,17.12,16.44,17.0,26339500,11.0411306183552,11.4007331837298,10.9479003236284,11.3208215025355,39552915.8285654,0.0,1.0
2008-09-09,16.0,16.89,15.99,16.82,24721300,10.6548908259157,11.2475691281073,10.6482315191495,11.2009539807439,37122933.1639826,0.0,1.0
2008-09-10,16.22,16.395,16.0,16.16,15626500,10.8013955747721,10.9179334431805,10.6548908259157,10.7614397341749,23465655.733597,0.0,1.0
2008-09-11,16.21,16.33,15.75,15.98,15148200,10.7947362680059,10.8746479492003,10.4884081567608,10.6415722123833,22747412.8041259,0.0,1.0
2008-09-12,16.48,16.51,15.9,16.11,12235800,10.9745375506932,10.9945154709918,10.5882977582538,10.7281432003439,18373984.6046873,0.0,1.0
2008-09-15,15.33,16.05,15.3,16.03,18338200,10.2087172725805,10.6881873597467,10.1887393522819,10.6748687462143,27537701.2110101,0.0,1.0
2008-09-16,15.38,15.44,14.5,14.98,30653100,10.2420138064115,10.2819696470087,9.65599481098614,9.97564153576361,46030466.9482945,0.0,1.0
2008-09-17,14.51,15.2,14.48,15.18,20896500,9.66265411775234,10.12214628462,9.64267619745375,10.1088276710876,31379392.3807065,0.0,1.0
2008-09-18,15.93,16.13,14.75,14.84,30144300,10.6082756785524,10.7414618138763,9.82247748014107,9.88241124103685,45266423.4556853,0.0,1.0
2008-09-19,17.09,17.77,16.4,17.05,25912000,11.3807552634313,11.8335881235327,10.9212630965636,11.3541180363665,38910957.1157305,0.0,1.0
2008-09-22,16.07,16.94,16.04,16.85,14116500,10.7015059732791,11.2808656619383,10.6815280529805,11.2209319010425,21198152.4438181,0.0,1.0
2008-09-23,16.17,16.5,15.92,16.09,16751900,10.7680990409411,10.9878561642256,10.6016163717862,10.7148245868115,25155621.4304959,0.0,1.0
2008-09-24,16.56,16.82,16.05,16.24,17875900,11.0278120048228,11.2009539807439,10.6881873597467,10.8147141883045,26843484.8064638,0.0,1.0
2008-09-25,16.69,16.99,16.46,16.47,10637900,11.1143829927834,11.3141621957693,10.9612189371608,10.967878243927,15974485.5936026,0.0,1.0
2008-09-26,16.13,16.32,15.86,16.23,10825000,10.7414618138763,10.8679886424341,10.561660531189,10.8080548815383,16255445.7694422,0.0,1.0
2008-09-29,14.83,16.0,14.46,15.89,23175800,9.87575193427065,10.6548908259157,9.62935758392135,10.5816384514876,34802121.0220266,0.0,1.0
2008-09-30,15.64,15.7,15.02,15.46,16916200,10.4151557823326,10.4551116229298,10.0022787628284,10.2952882605411,25402343.8083176,0.0,1.0
2008-10-01,15.3,15.64,15.18,15.4,13376200,10.1887393522819,10.4151557823326,10.1088276710876,10.2553324199439,20086475.1687033,0.0,1.0
2008-10-02,14.68,15.29,14.53,15.29,15575700,9.77586233277769,10.1820800455157,9.67597273128473,10.1820800455157,23389371.5169608,0.0,1.0
2008-10-03,14.81,15.35,14.75,14.89,21580300,9.86243332073826,10.2220358861129,9.82247748014107,9.91570777486784,32406225.9896806,0.0,1.0
2008-10-06,13.95,14.39,12.325,14.26,35851400,9.28973293884529,9.58274243655797,8.20759558933822,9.4961714485974,53836534.7305846,0.0,1.0
2008-10-07,12.71,14.35,12.64,14.21,27454100,8.46397889983682,9.55610520949318,8.41736375247344,9.46287491476642,41226663.6211401,0.0,1.0
2008-10-08,11.58,12.8,11.2,11.82,33496000,7.71147723525652,8.52391266073259,7.45842357814102,7.87130059764525,50299529.9300909,0.0,1.0
2008-10-09,12.3,12.84,11.75,11.97,40178400,8.19094732242273,8.55054988779738,7.82468545028187,7.97119019913821,60334208.064938,0.0,1.0
2008-10-10,12.37,13.27,11.24,11.76,31149000,8.23756246978611,8.83690007874387,7.48506080520581,7.83134475704807,46775139.0551828,0.0,1.0
2008-10-13,14.12,14.36,12.8975,13.05,18067800,9.40294115387064,9.56276451625938,8.58884090170302,8.69039532988753,27131652.9397808,0.0,1.0
2008-10-14,13.49,15.1,13.28,14.86,22248700,8.98340482760021,10.055553216958,8.84355938551007,9.89572985456924,33409934.0684145,0.0,1.0
2008-10-15,12.27,13.18,12.1,12.89,17383800,8.17096940212413,8.77696631784809,8.05776118709878,8.58384642162837,26104518.9992451,0.0,1.0
2008-10-16,12.1,12.63,11.28,12.3,29346900,8.05776118709878,8.41070444570724,7.5116980322706,8.19094732242273,44069001.5197452,0.0,1.0
2008-10-17,12.24,12.57,11.76,11.92,20183900,8.15099148182554,8.37074860511006,7.83134475704807,7.93789366530723,30309311.0268678,0.0,1.0
2008-10-20,12.01,12.74,11.68,12.63,20779300,7.997827426203,8.48395682013541,7.77807030291849,8.41070444570724,31203398.0856323,0.0,1.0
2008-10-21,11.3,12.01,11.21,11.83,15513900,7.52501664580299,7.997827426203,7.46508288490722,7.87795990441145,23296569.0644387,0.0,1.0
2008-10-22,10.97,11.21,10.63,11.18,19886900,7.30525952251848,7.46508288490722,7.07884309246777,7.44510496460862,29863318.657951,0.0,1.0
2008-10-23,11.11,11.16,10.27,10.97,29120400,7.39848981724524,7.43178635107623,6.83910804888467,7.30525952251848,43728876.0262784,0.0,1.0
2008-10-24,10.65,10.99,9.8,9.86,20510600,7.09216170600017,7.31857813605088,6.52612063087339,6.56607647147058,30799902.6326762,0.0,1.0
2008-10-27,10.15,10.79,10.06,10.41,15030500,6.7591963676903,7.18539200072693,6.69926260679452,6.93233834361143,22570667.6801478,0.0,1.0
2008-10-28,11.42,11.45,10.22,10.57,18408300,7.60492832699736,7.62490624729595,6.80581151505368,7.03888725187059,27642967.4233369,0.0,1.0
2008-10-29,10.51,11.0,9.8,10.0,40275800,6.9989314112734,7.32523744281707,6.52612063087339,6.65930676619734,60480469.5354179,0.0,1.0
2008-10-30,10.09,11.06,9.88,10.77,26380900,6.71924052709311,7.36519328341426,6.57939508500297,7.17207338719453,39615084.4618085,0.0,1.0
2008-10-31,10.83,11.08,9.85,10.03,20029300,7.21202922779172,7.37851189694665,6.55941716470438,6.67928468649593,30077154.7297818,0.0,1.0
2008-11-03,11.16,11.23,10.75,10.75,13739200,7.43178635107623,7.47840149843961,7.15875477366214,7.15875477366214,20631576.9529348,0.0,1.0
2008-11-04,11.74,11.77,11.12,11.5,23085300,7.81802614351568,7.83800406381427,7.40514912401144,7.65820278112694,34666220.9904206,0.0,1.0
2008-11-05,11.09,11.6,11.0,11.6,20140400,7.38517120371285,7.72479584878891,7.32523744281707,7.72479584878891,30243988.9122284,0.0,1.0
2008-11-06,10.0,10.96,9.87,10.96,26989500,6.65930676619734,7.29860021575228,6.57273577823677,7.29860021575228,40528993.4036359,0.0,1.0
2008-11-07,10.41,10.45,10.04,10.14,13381800,6.93233834361143,6.95897557067622,6.68594399326213,6.7525370609241,20094884.4524269,0.0,1.0
2008-11-10,9.95,10.93,9.81,10.93,13061400,6.62601023236635,7.27862229545369,6.53277993763959,7.27862229545369,19613753.2908075,0.0,1.0
2008-11-11,9.98,10.4,9.4,9.77,19978000,6.64598815266494,6.92567903684523,6.2597483602255,6.5061427105748,30000119.6842416,0.0,1.0
2008-11-12,9.16,9.97,9.0,9.65,24405400,6.09992499783676,6.63932884589875,5.9933760895776,6.42623102938043,36648559.4624983,0.0,1.0
2008-11-13,9.52,9.55,8.03,9.04,31623900,6.37295657525085,6.39303942160143,5.37550853983869,6.05163103364157,47240166.2313461,0.05,1.0
2008-11-14,8.91,9.47,8.57,9.19,25249100,5.96460536612238,6.33948516466655,5.73699977414914,6.15204526539447,37717412.5010476,0.0,1.0
2008-11-17,9.01,9.25,8.33,8.79,24332600,6.03154818729099,6.19221095809563,5.5763370033445,5.88427398072006,36348333.6603281,0.0,1.0
2008-11-18,8.39,8.55,7.37,8.46,63270900,5.61650269604566,5.72361120991542,4.93368592012592,5.66336267086368,94514839.5234892,0.0,1.0
2008-11-19,8.43,8.8,8.01,8.05,29878300,5.6432798245131,5.89096826283692,5.36211997560497,5.38889710407241,44632567.7323172,0.0,1.0
2008-11-20,7.82,8.77,7.72,7.99,26324300,5.23492861538463,5.87088541648634,5.16798579421603,5.34873141137125,39323559.3308802,0.0,1.0
2008-11-21,8.04,8.23,7.36,8.23,27123400,5.38220282195555,5.5093941821759,4.92699163800906,5.5093941821759,40517264.6245179,0.0,1.0
2008-11-24,8.95,9.2,8.22,8.32,19372300,5.99138249458982,6.15873954751133,5.50269990005904,5.56964272122764,28938577.2242989,0.0,1.0
2008-11-25,9.08,9.27,8.75,9.2,18434900,6.07840816210901,6.20559952232935,5.85749685225262,6.15873954751133,27538277.7095248,0.0,1.0
2008-11-26,9.39,9.5,8.9,8.95,18042000,6.28593090773167,6.35956801101713,5.95791108400552,5.99138249458982,26951358.9135415,0.0,1.0
2008-11-28,9.01,9.44,8.96,9.36,11488400,6.03154818729099,6.31940231831597,5.99807677670669,6.26584806138109,17161511.5697999,0.0,1.0
2008-12-01,8.48,9.0,8.45,8.81,16598000,5.6767512350974,6.02485390517413,5.65666838874682,5.89766254495378,24794294.1606785,0.0,1.0
2008-12-02,8.58,8.65,8.19,8.61,15239200,5.743694056266,5.79055403108402,5.48261705370845,5.76377690261658,22764502.2034831,0.0,1.0
2008-12-03,8.67,8.75,8.11,8.36,20298700,5.80394259531774,5.85749685225262,5.42906279677357,5.59641984969508,30322444.80536,0.0,1.0
2008-12-04,8.34,8.67,8.16,8.53,22684600,5.58303128546136,5.80394259531774,5.46253420735787,5.7102226456817,33886531.2276978,0.0,1.0
2008-12-05,8.54,8.55,7.9,8.21,16683700,5.71691692779856,5.72361120991542,5.28848287231951,5.49600561794218,24922313.8624239,0.0,1.0
2008-12-08,8.99,9.12,8.72,8.72,19620700,6.01815962305727,6.10518529057645,5.83741400590204,5.83741400590204,29309640.1637803,0.0,1.0
2008-12-09,8.79,9.21,8.54,8.73,22611900,5.88427398072006,6.16543382962819,5.71691692779856,5.8441082880189,33777931.0839768,0.0,1.0
2008-12-10,8.82,9.18,8.64,8.87,17113700,5.90435682707064,6.14535098327761,5.78385974896716,5.93782823765494,25564653.0893845,0.0,1.0
2008-12-11,8.32,8.93,8.23,8.73,18843500,5.56964272122764,5.9779939303561,5.5093941821759,5.8441082880189,28148649.3563529,0.0,1.0
2008-12-12,8.45,8.55,8.0,8.1,14153600,5.65666838874682,5.72361120991542,5.35542569348811,5.42236851465671,21142819.727231,0.0,1.0
2008-12-15,8.48,8.6,8.3,8.6,10401900,5.6767512350974,5.75708262049972,5.55625415699392,5.75708262049972,15538484.6626077,0.0,1.0
2008-12-16,9.15,9.2625,8.5,8.6,16985500,6.12526813692703,6.2005788107417,5.69013979933112,5.75708262049972,25373146.3710209,0.0,1.0
2008-12-17,9.19,9.38,8.78,8.86,13157400,6.15204526539447,6.27923662561481,5.8775796986032,5.93113395553808,19654684.0577004,0.0,1.0
2008-12-18,8.87,9.29,8.73,9.21,15390700,5.93782823765494,6.21898808656307,5.8441082880189,6.16543382962819,22990814.745075,0.0,1.0
2008-12-19,8.79,9.17,8.7,9.01,19211600,5.88427398072006,6.13865670116075,5.82402544166832,6.03154818729099,28698521.6108743,0.0,1.0
2008-12-22,8.76,8.98,8.53,8.98,11026700,5.86419113436948,6.01146534094041,5.7102226456817,6.01146534094041,16471818.4975029,0.0,1.0
2008-12-23,8.68,8.97,8.6,8.67,11369900,5.8106368774346,6.00477105882355,5.75708262049972,5.80394259531774,16984494.8293468,0.0,1.0
2008-12-24,8.76,8.8,8.62,8.67,2951600,5.86419113436948,5.89096826283692,5.77047118473344,5.80394259531774,4409135.9588299,0.0,1.0
2008-12-26,8.86,8.9,8.75,8.77,3946100,5.93113395553808,5.95791108400552,5.85749685225262,5.87088541648634,5894732.14769572,0.0,1.0
2008-12-29,8.71,8.86,8.6,8.82,7035000,5.83071972378518,5.93113395553808,5.75708262049972,5.90435682707064,10508968.5155063,0.0,1.0
2008-12-30,9.01,9.05,8.72,8.74,9312600,6.03154818729099,6.05832531575843,5.83741400590204,5.85080257013576,13911275.0813794,0.0,1.0
2008-12-31,9.53,9.6,9.04,9.09,13257400,6.37965085736771,6.42651083218573,6.05163103364157,6.08510244422587,19804065.2732727,0.0,1.0
2009-01-02,10.05,10.12,9.33,9.6,14075400,6.72775352744444,6.77461350226246,6.24576521503051,6.42651083218573,21026003.6166535,0.0,1.0
2009-01-05,10.58,10.8,9.98,10.15,21091700,7.08255047963803,7.22982468620895,6.68089355262642,6.79469634861304,31507037.8448477,0.0,1.0
2009-01-06,11.55,11.59,10.69,10.69,23122400,7.73189584497346,7.7586729734409,7.15618758292349,7.15618758292349,34540522.189473,0.0,1.0
2009-01-07,11.14,11.5,10.97,11.34,17402200,7.4574302781822,7.69842443438916,7.34362748219557,7.5913159205194,25995617.8963104,0.0,1.0
2009-01-08,11.12,11.16,10.62,10.89,13298600,7.44404171394847,7.47081884241592,7.10932760810547,7.29007322526069,19865610.3340884,0.0,1.0
2009-01-09,10.7,11.16,10.59,11.14,13517800,7.16288186504035,7.47081884241592,7.08924476175489,7.4574302781822,20193053.9586227,0.0,1.0
2009-01-12,9.96,10.8,9.86,10.8,15753100,6.6675049883927,7.22982468620895,6.6005621672241,7.22982468620895,23532172.2703088,0.0,1.0
2009-01-13,9.64,9.73,9.26,9.5,21177400,6.45328796065318,6.51353649970492,6.19890524021249,6.35956801101713,31635057.5465931,0.0,1.0
2009-01-14,9.19,9.54,9.06,9.28,21531600,6.15204526539447,6.38634513948457,6.06501959787529,6.21229380444621,32164165.81215,0.0,1.0
2009-01-15,9.62,9.77,9.09,9.18,15634800,6.43989939641945,6.54031362817236,6.08510244422587,6.14535098327761,23355454.2922868,0.0,1.0
2009-01-16,9.7,9.99,9.28,9.85,12645400,6.49345365335433,6.68758783474328,6.21229380444621,6.59386788510724,18889852.2339706,0.0,1.0
2009-01-20,9.13,9.8,9.13,9.62,12786000,6.11187957269331,6.56039647452294,6.11187957269331,6.43989939641945,19099882.2230652,0.0,1.0
2009-01-21,9.52,9.52,8.97,9.36,19860100,6.37295657525085,6.37295657525085,6.00477105882355,6.26584806138109,29667258.7938602,0.0,1.0
2009-01-22,9.5,9.65,9.12,9.32,13149400,6.35956801101713,6.45998224277004,6.10518529057645,6.23907093291365,19642733.5604546,0.0,1.0
2009-01-23,10.0,10.15,9.16,9.2,16921900,6.69428211686014,6.79469634861304,6.13196241904389,6.15873954751133,25278139.917917,0.0,1.0
2009-01-26,9.95,10.0,9.68,9.98,17952600,6.66081070627584,6.69428211686014,6.48006508912061,6.68089355262642,26817812.1068199,0.0,1.0
2009-01-27,9.99,10.21,9.25,9.95,33189300,6.68758783474328,6.8348620413142,6.19221095809563,6.66081070627584,49578579.7799137,0.0,1.0
2009-01-28,10.87,10.9,10.15,10.16,20509800,7.27668466102697,7.29676750737755,6.79469634861304,6.8013906307299,30637788.551433,0.0,1.0
2009-01-29,10.48,10.84,10.25,10.75,14913800,7.01560765846943,7.25660181467639,6.86163916978164,7.19635327562465,22278415.728011,0.0,1.0
2009-01-30,10.11,10.56,10.0,10.56,14661800,6.7679192201456,7.06916191540431,6.69428211686014,7.06916191540431,21901975.064769,0.0,1.0
2009-02-02,10.25,10.39,9.89,9.93,14186200,6.86163916978164,6.95535911941769,6.62064501357468,6.64742214204212,21191518.0035075,0.0,1.0
2009-02-03,10.32,10.42,9.955,10.42,10218500,6.90849914459966,6.97544196576827,6.66415784733427,6.97544196576827,15264519.5132482,0.0,1.0
2009-02-04,10.75,11.3,10.4,10.4,20233600,7.19635327562465,7.56453879205196,6.96205340153455,6.96205340153455,30225197.6340225,0.0,1.0
2009-02-05,10.97,11.1,10.31,10.57,19798200,7.34362748219557,7.43065314971475,6.9018048624828,7.07585619752117,29574791.821421,0.0,1.0
2009-02-06,11.73,11.86,11.15,11.15,27864800,7.85239292307694,7.93941859059613,7.46412456029906,7.46412456029906,41624776.9567704,0.0,1.0
2009-02-09,11.91,12.3,11.67,11.93,19471300,7.97289000118043,8.23396700373797,7.81222723037578,7.98627856541415,29086464.6277154,0.0,1.0
2009-02-10,11.18,12.0,11.05,11.68,19234900,7.48420740664964,8.03313854023217,7.39718173913046,7.81892151249264,28733327.4341026,0.0,1.0
2009-02-11,11.17,11.315,10.93,11.27,10652300,7.47751312453278,7.57458021522725,7.31685035372813,7.54445594570138,15912535.2264005,0.0,1.0
2009-02-12,11.36,11.4,10.71,10.8,15781500,7.60470448475312,7.63148161322056,7.16957614715721,7.22982468620895,23574596.5355313,0.0,1.0
2009-02-13,11.56,11.76,11.28,11.31,14141300,7.73859012709032,7.87247576942752,7.55115022781824,7.57123307416882,21124445.8377156,0.0,1.0
2009-02-17,10.79,11.26,10.77,11.25,14401400,7.22313040409209,7.53776166358452,7.20974183985837,7.53106738146766,21512986.3794189,0.0,1.0
2009-02-18,10.75,11.03,10.63,10.86,14556800,7.19635327562465,7.38379317489673,7.11602189022233,7.26999037891011,21745124.7884182,0.0,1.0
2009-02-19,10.18,10.98,10.11,10.84,13852000,6.81477919496362,7.35032176431243,6.7679192201456,7.25660181467639,20692285.9810651,0.0,1.0
2009-02-20,9.81,10.03,9.55,9.67,19599400,6.5670907566398,6.71436496321072,6.39303942160143,6.47337080700376,29277821.9648634,0.0,1.0
2009-02-23,9.46,9.91,9.37,9.8,17028400,6.33279088254969,6.6340335778084,6.27254234349795,6.56039647452294,25437230.9125014,0.0,1.0
2009-02-24,10.14,10.24,9.53,9.53,17013200,6.78800206649618,6.85494488766478,6.37965085736771,6.37965085736771,25414524.9677344,0.0,1.0
2009-02-25,10.41,10.68,9.76,10.07,18096900,6.96874768365141,7.14949330080663,6.5336193460555,6.74114209167816,27033369.2008906,0.0,1.0
2009-02-26,10.47,11.1,10.43,10.55,20195000,7.04238478693687,7.46613859933135,7.01547978297531,7.09619479485998,30024154.6574123,0.05,1.0
2009-02-27,10.55,10.88,10.13,10.28,20626700,7.09619479485998,7.3181610775428,6.81369225326366,6.91458601811948,30665968.3521686,0.0,1.0
2009-03-02,9.46,10.6,9.42,10.33,28795300,6.36303343690762,7.12982604981192,6.33612843294606,6.94821727307143,42810326.348432,0.0,1.0
2009-03-03,9.74,9.99,9.54,9.54,21756800,6.5513684646385,6.71952473939821,6.41684344483073,6.41684344483073,32346101.9089075,0.0,1.0
2009-03-04,10.48,10.88,9.16,9.16,21250100,7.04911103792726,7.3181610775428,6.16124590719596,6.16124590719596,31592784.7925465,0.0,1.0
2009-03-05,10.09,10.52,10.0,10.25,18348200,6.7867872493021,7.07601604188881,6.7262509903886,6.89440726514832,27278494.4038194,0.0,1.0
2009-03-06,10.14,10.65,9.86,10.17,17004900,6.82041850425404,7.16345730476386,6.63208347652316,6.84059725722521,25281393.7872657,0.0,1.0
2009-03-09,9.99,10.7,9.92,10.02,14323500,6.71952473939821,7.19708855971581,6.67244098246549,6.73970349236938,21294923.4580562,0.0,1.0
2009-03-10,11.2,11.25,10.15,10.21,21005100,7.53340110923524,7.56703236418718,6.82714475524443,6.86750226118676,31228540.2819713,0.0,1.0
2009-03-11,11.39,11.49,11.13,11.22,15495200,7.66119987805262,7.72846238795651,7.48631735230252,7.54685361121601,23036904.2459785,0.0,1.0
2009-03-12,11.85,11.88,11.2,11.34,17951500,7.97060742361049,7.99078617658166,7.53340110923524,7.62756862310068,26688715.6391452,0.0,1.0
2009-03-13,11.71,11.98,11.23,11.93,19270600,7.87643990974505,8.05804868648555,7.5535798622064,8.0244174315336,28649837.8183278,0.0,1.0
2009-03-16,11.37,11.96,11.34,11.79,11036100,7.64774737607184,8.04459618450477,7.62756862310068,7.93024991766816,16407505.4822811,0.0,1.0
2009-03-17,12.41,12.41,11.24,11.36,22257100,8.34727747907226,8.34727747907226,7.56030611319679,7.64102112508145,33089904.066625,0.0,1.0
2009-03-18,12.5,12.7,11.91,12.3,15700100,8.40781373798575,8.54233875779352,8.01096492955283,8.27328871817798,23341531.5938024,0.0,1.0
2009-03-19,12.94,13.25,12.07,13.25,26431600,8.70376878156285,8.9122825622649,8.11858494539904,8.9122825622649,39296184.5131398,0.0,1.0
2009-03-20,12.43,13.19,12.32,13.0,28981200,8.36072998105303,8.87192505632257,8.28674122015876,8.74412628750518,43086706.1627827,0.0,1.0
2009-03-23,12.98,13.155,12.71,12.94,41042900,8.73067378552441,8.84838317785621,8.54906500878391,8.70376878156285,61018983.7677002,0.0,1.0
2009-03-24,13.17,13.5,12.9,13.02,22985400,8.85847255434179,9.08043883702461,8.6768637776013,8.75757878948596,34172676.6260205,0.0,1.0
2009-03-25,13.52,13.89,13.06,13.35,24631300,9.09389133900539,9.34276262564977,8.78448379344752,8.97954507216878,36619656.3809418,0.0,1.0
2009-03-26,14.23,14.44,13.68,13.68,24976600,9.57145515932298,9.71270643012114,9.20151135485161,9.20151135485161,37133018.1340096,0.0,1.0
2009-03-27,13.56,14.08,13.44,14.02,18774500,9.12079634296695,9.47056139446715,9.04008133108228,9.43020388852482,27912279.8522202,0.0,1.0
2009-03-30,12.87,13.25,12.56,13.23,17239000,8.65668502463013,8.9122825622649,8.44817124392809,8.89883006028412,25629433.133901,0.0,1.0
2009-03-31,13.27,13.57,12.99,13.03,16174100,8.92573506424568,9.12752259395733,8.7374000365148,8.76430504047635,24046233.2183437,0.0,1.0
2009-04-01,14.15,14.52,13.2,13.26,40172500,9.51764515139987,9.76651643804425,8.87865130731296,8.91900881325529,59724949.3921711,0.0,1.0
2009-04-02,15.24,15.39,14.41,14.53,42221400,10.2508065093522,10.3517002742081,9.69252767714998,9.77324268903464,62771074.1991815,0.0,1.0
2009-04-03,15.96,16.0,14.85,15.2,27142900,10.7350965806602,10.7620015846218,9.98848272072708,10.2239015053907,40353682.9636384,0.0,1.0
2009-04-06,15.72,15.85,15.37,15.81,26746500,10.5736665568909,10.6611078197659,10.3382477722273,10.6342028158044,39764350.2126505,0.0,1.0
2009-04-07,14.44,15.05,14.41,15.05,26196100,9.71270643012114,10.1230077405348,9.69252767714998,10.1230077405348,38946063.7693012,0.0,1.0
2009-04-08,14.92,15.02,14.5,14.7,14201400,10.0355664776598,10.1028289875637,9.75306393606347,9.88758895587125,21113395.8876838,0.0,1.0
2009-04-09,15.1,15.5,15.02,15.45,19336600,10.1566389954868,10.4256890351023,10.1028289875637,10.3920577801504,28747960.8293398,0.0,1.0
2009-04-13,14.79,14.92,14.58,14.78,13936200,9.94812521478474,10.0355664776598,9.80687394398658,9.94139896379436,20719119.7888898,0.0,1.0
2009-04-14,14.59,14.87,14.5199,14.85,12707100,9.81360019497697,10.0019352227079,9.76644917553435,9.98848272072708,18891801.7156328,0.0,1.0
2009-04-15,14.7,14.73,14.25,14.63,9658900,9.88758895587125,9.90776770884241,9.58490766130376,9.84050519893853,14360005.3191621,0.0,1.0
2009-04-16,15.06,15.2,14.6,14.82,11936000,10.1297339915252,10.2239015053907,9.82032644596736,9.96830396775591,17745397.8703082,0.0,1.0
2009-04-17,15.27,15.36,14.85,15.2,18028700,10.2709852623234,10.3315215212369,9.98848272072708,10.2239015053907,26803489.8277835,0.0,1.0
2009-04-20,14.59,15.17,14.5,15.03,9704700,9.81360019497697,10.2037227524195,9.75306393606347,10.1095552385541,14428096.7419554,0.0,1.0
2009-04-21,15.08,15.36,14.28,14.39,13739500,10.143186493506,10.3315215212369,9.60508641427493,9.6790751751692,20426683.481828,0.0,1.0
2009-04-22,14.75,15.19,14.65,14.93,16291800,9.92122021082319,10.2171752544003,9.8539577009193,10.0422927286502,24221219.2546487,0.0,1.0
2009-04-23,15.12,15.15,14.5,14.95,15610400,10.1700914974676,10.1902702504387,9.75306393606347,10.055745230631,23208173.5015631,0.0,1.0
2009-04-24,15.33,15.43,14.7,15.2,21473300,10.3113427682657,10.3786052781696,9.88758895587125,10.2239015053907,31924618.975242,0.0,1.0
2009-04-27,15.84,16.36,15.52,15.69,33573000,10.6543815687755,11.0041466202758,10.4391415370831,10.5534878039197,49913391.6471061,0.0,1.0
2009-04-28,14.69,15.49,14.59,15.49,26994300,9.88086270488086,10.4189627841119,9.81360019497697,10.4189627841119,40132757.5176323,0.0,1.0
2009-04-29,14.85,15.1,14.76,14.85,18883600,9.98848272072708,10.1566389954868,9.92794646181358,9.98848272072708,28074480.1628478,0.0,1.0
2009-04-30,14.62,15.37,14.5,15.29,22775400,9.83377894794814,10.3382477722273,9.75306393606347,10.2844377643042,33860467.0455275,0.0,1.0
2009-05-01,14.29,14.92,13.74,14.92,23268000,9.61181266526531,10.0355664776598,9.24186886079394,10.0355664776598,34592821.5186269,0.0,1.0
2009-05-04,14.9,14.95,14.29,14.53,15412500,10.022113975679,10.055745230631,9.61181266526531,9.77324268903464,22913953.1397558,0.0,1.0
2009-05-05,15.3,15.35,14.8,14.81,16198100,10.2911640152946,10.3247952702465,9.95485146577513,9.96157771676552,24081914.3132572,0.0,1.0
2009-05-06,15.71,15.85,15.4,15.54,18988300,10.5669403059005,10.6611078197659,10.3584265251984,10.4525940390639,28230138.9394078,0.0,1.0
2009-05-07,14.66,15.87,14.5,15.81,20435600,9.86068395190969,10.6745603217467,9.75306393606347,10.6342028158044,30381857.63392,0.0,1.0
2009-05-08,14.57,15.08,14.37,14.82,16887500,9.80014769299619,10.143186493506,9.66562267318842,9.96830396775591,25106853.7646472,0.0,1.0
2009-05-11,14.07,14.47,14.02,14.37,11991900,9.46383514347676,9.73288518309231,9.43020388852482,9.66562267318842,17828505.0872108,0.0,1.0
2009-05-12,13.91,14.32,13.69,14.25,20577400,9.35621512763055,9.63199141823648,9.208237605842,9.58490766130376,30592673.4363672,0.0,1.0
2009-05-13,13.46,13.83,13.302,13.69,15564900,9.05353383306306,9.30240511970744,8.94725906741492,9.208237605842,23140528.0924564,0.0,1.0
2009-05-14,14.08,14.21,13.47,13.47,13172200,9.47056139446715,9.55800265734221,9.06026008405345,9.06026008405345,19583271.6008104,0.0,1.0
2009-05-15,13.88,14.35,13.74,14.17,16464900,9.33603637465938,9.65217017120765,9.24186886079394,9.53109765338065,24478569.1517122,0.0,1.0
2009-05-18,14.15,14.33,13.8,14.01,15569700,9.51764515139987,9.63871766922687,9.28222636673627,9.42347763753443,23147664.3114391,0.0,1.0
2009-05-19,14.23,14.4,13.92,14.27,12893200,9.57145515932298,9.68580142615959,9.36294137862093,9.59836016328454,19168478.8724411,0.0,1.0
2009-05-20,14.55,15.26,14.47,14.5,22090900,9.78669519101542,10.264259011333,9.73288518309231,9.75306393606347,32842812.484349,0.0,1.0
2009-05-21,14.06,14.43,13.88,14.39,10208100,9.45710889248638,9.70598017913075,9.33603637465938,9.6790751751692,15176507.7077658,0.0,1.0
2009-05-22,14.24,14.38,13.96,14.21,11232400,9.57818141031337,9.67234892417881,9.38984638258249,9.55800265734221,16699347.1044277,0.0,1.0
2009-05-26,14.78,14.9,13.98,14.1,14793900,9.94139896379436,10.022113975679,9.40329888456327,9.48401389644793,21994272.9183606,0.0,1.0
2009-05-27,14.62,15.08,14.57,14.78,12458400,9.83377894794814,10.143186493506,9.80014769299619,9.94139896379436,18522056.3695917,0.0,1.0
2009-05-28,14.18,14.99,13.88,14.99,23060300,9.57145515932298,10.1182025979021,9.36895610799739,10.1182025979021,34163567.4572945,0.05,1.0
2009-05-29,14.7,14.72,14.2,14.3,15418000,9.92245351495401,9.93595345170905,9.58495509607802,9.65245477985322,22841588.4900269,0.0,1.0
2009-06-01,15.62,15.88,14.84,14.94,17473300,10.5434506056858,10.7189497835013,10.0169530722393,10.0844527560145,25886491.6437143,0.0,1.0
2009-06-02,15.51,15.64,15.23,15.61,14917500,10.4692009535331,10.5569505424409,10.2802018389626,10.5367006373083,22100103.5348279,0.0,1.0
2009-06-03,15.25,15.46,14.95,15.39,11700600,10.2937017757176,10.4354511116455,10.091202724392,10.3882013330029,17334303.4301731,0.0,1.0
2009-06-04,15.63,15.68,15.24,15.29,11633300,10.5502005740633,10.5839504159509,10.2869518073401,10.3207016492277,17234599.2593741,0.0,1.0
2009-06-05,15.58,16.0,15.44,15.945,15422000,10.5164507321757,10.7999494040316,10.4219511748905,10.7628245779552,22847514.4437149,0.0,1.0
2009-06-08,15.53,15.69,15.19,15.53,10846200,10.4827008902881,10.5907003843285,10.2532019654525,10.4827008902881,16068519.7224368,0.0,1.0
2009-06-09,16.12,16.39,15.63,15.65,16525500,10.8809490245618,11.0631981707548,10.5502005740633,10.5637005108184,24482336.9173654,0.0,1.0
2009-06-10,16.09,16.43,15.85,16.42,17377500,10.8606991194293,11.0901980442649,10.6986998783688,11.0834480758874,25744565.0528888,0.0,1.0
2009-06-11,15.96,16.26,15.91,16.11,15064000,10.7729495305215,10.9754485818471,10.7391996886339,10.8741990561843,22317141.5886473,0.0,1.0
2009-06-12,15.89,15.9,15.41,15.82,10949200,10.7256997518789,10.7324497202564,10.4017012697579,10.6784499732362,16221113.0299002,0.0,1.0
2009-06-15,15.74,15.78,15.49,15.56,9848700,10.6244502262161,10.6514500997261,10.4557010167781,10.5029507954207,14590735.0215155,0.0,1.0
2009-06-16,15.45,16.0,15.34,15.79,13964800,10.428701143268,10.7999494040316,10.3544514911153,10.6582000681037,20688689.5152112,0.0,1.0
2009-06-17,15.28,15.61,15.16,15.49,10760300,10.3139516808502,10.5367006373083,10.2329520603199,10.4557010167781,15941259.8669889,0.0,1.0
2009-06-18,15.36,15.53,14.95,15.33,8911800,10.3679514278703,10.4827008902881,10.091202724392,10.3477015227378,13202728.5189662,0.0,1.0
2009-06-19,15.3,15.45,15.13,15.4,12561800,10.3274516176052,10.428701143268,10.2127021551874,10.3949513013804,18610161.2591788,0.0,1.0
2009-06-22,15.16,15.37,15.08,15.2,9938300,10.2329520603199,10.3747013962478,10.1789523132998,10.25995193383,14723476.3841247,0.0,1.0
2009-06-23,15.33,15.4,15.01,15.23,8784000,10.3477015227378,10.3949513013804,10.1317025346571,10.2802018389626,13013394.2986376,0.0,1.0
2009-06-24,15.42,15.73,15.29,15.3,10761900,10.4084512381354,10.6177002578385,10.3207016492277,10.3274516176052,15943630.2484642,0.0,1.0
2009-06-25,16.13,16.14,15.3,15.3,14741100,10.8876989929393,10.8944489613169,10.3274516176052,10.3274516176052,21838768.9771913,0.0,1.0
2009-06-26,16.37,16.53,15.96,16.06,17242500,11.0496982339998,11.1576977280401,10.7729495305215,10.8404492142967,25544564.1159222,0.0,1.0
2009-06-29,16.27,16.54,16.12,16.53,7697500,10.9821985502246,11.1644476964176,10.8809490245618,11.1576977280401,11403757.1281607,0.0,1.0
2009-06-30,16.06,16.48,15.86,16.4,14656500,10.8404492142967,11.1239478861525,10.7054498467463,11.0699481391324,21713435.0566921,0.0,1.0
2009-07-01,15.58,16.3,15.52,16.19,22487700,10.5164507321757,11.0024484553572,10.4759509219106,10.9281988032045,33315267.1868711,0.0,1.0
2009-07-02,15.25,15.5,15.02,15.35,15515600,10.2937017757176,10.4624509851556,10.1384525030346,10.3612014594928,22986181.7600117,0.0,1.0
2009-07-06,15.19,15.54,14.94,15.21,14582200,10.2532019654525,10.4894508586657,10.0844527560145,10.2667019022075,21603360.4669392,0.0,1.0
2009-07-07,14.37,15.25,14.33,15.19,15812400,9.69970455849586,10.2937017757176,9.67270468498578,10.2532019654525,23425887.5236542,0.0,1.0
2009-07-08,14.22,14.58,13.98,14.37,18988300,9.59845503283306,9.84145389442377,9.43645579177259,9.69970455849586,28130946.603008,0.0,1.0
2009-07-09,14.44,14.56,14.165,14.25,18541800,9.7469543371385,9.82795395766873,9.5613302067567,9.61870493796562,27469462.0225956,0.0,1.0
2009-07-10,14.76,14.92,14.41,14.53,13606000,9.96295332521913,10.0709528192594,9.72670443200594,9.80770405253617,20157131.4694062,0.0,1.0
2009-07-13,15.07,15.07,14.38,14.83,11092900,10.1722023449222,10.1722023449222,9.70645452687338,10.0102031038618,16434002.9161383,0.0,1.0
2009-07-14,15.41,15.51,14.91,15.1,11895600,10.4017012697579,10.4692009535331,10.0642028508819,10.1924522500548,17623193.6724584,0.0,1.0
2009-07-15,16.01,16.06,15.53,15.53,12804500,10.8066993724091,10.8404492142967,10.4827008902881,10.4827008902881,18969718.4991924,0.0,1.0
2009-07-16,16.41,16.49,15.76,15.95,12034500,11.0766981075099,11.13069785453,10.6379501629711,10.766199562144,17828972.4142708,0.0,1.0
2009-07-17,16.63,16.68,16.3,16.3,13576000,11.2251974118153,11.2589472537029,11.0024484553572,11.0024484553572,20112686.816747,0.0,1.0
2009-07-20,16.9,17.0,16.64,16.64,12061800,11.4074465580084,11.4749462417835,11.2319473801928,11.2319473801928,17869417.0481907,0.0,1.0
2009-07-21,16.71,16.99,16.5,16.95,16112400,11.2791971588355,11.468196273406,11.1374478229076,11.441196399896,23870334.050247,0.0,1.0
2009-07-22,16.45,16.8,16.38,16.67,18699600,11.10369798102,11.3399468742332,11.0564482023773,11.2521972853254,27703240.8955834,0.0,1.0
2009-07-23,16.79,16.98,16.48,16.6,18471300,11.3331969058556,11.4614463050285,11.1239478861525,11.2049475066828,27365017.0888464,0.0,1.0
2009-07-24,17.0,17.05,16.43,16.81,19368000,11.4749462417835,11.5086960836711,11.0901980442649,11.3466968426107,28693467.7568324,0.0,1.0
2009-07-27,16.5,16.77,16.14,16.4,21667500,11.1374478229076,11.3196969691006,10.8944489613169,11.0699481391324,32100150.3831661,0.0,1.0
2009-07-28,16.87,16.93,16.31,16.44,11859000,11.3871966528758,11.4276964631409,11.0091984237347,11.0969480126424,17568971.1962141,0.0,1.0
2009-07-29,16.78,16.85,16.46,16.69,10364200,11.3264469374781,11.3736967161208,11.1104479493975,11.2656972220804,15354442.3030443,0.0,1.0
2009-07-30,16.91,17.13,16.88,16.9,14812100,11.4141965263859,11.5626958306913,11.3939466212533,11.4074465580084,21943954.6551515,0.0,1.0
2009-07-31,17.0,17.05,16.38,16.89,14652700,11.4749462417835,11.5086960836711,11.0564482023773,11.4006965896308,21707805.4006887,0.0,1.0
2009-08-03,16.83,17.2,16.72,17.12,13419700,11.3601967793657,11.6099456093339,11.285947127213,11.5559458623138,19881130.1763921,0.0,1.0
2009-08-04,16.76,16.94,16.62,16.69,16803000,11.3129470007231,11.4344464315184,11.2184474434378,11.2656972220804,24893449.9544636,0.0,1.0
2009-08-05,16.58,16.73,16.5,16.6,16123400,11.1914475699277,11.2926970955905,11.1374478229076,11.2049475066828,23886630.4228888,0.0,1.0
2009-08-06,16.61,16.8,16.54,16.62,11561100,11.2116974750603,11.3399468742332,11.1644476964176,11.2184474434378,17127635.7953074,0.0,1.0
2009-08-07,16.95,17.07,16.79,16.86,13518100,11.441196399896,11.5221960204262,11.3331969058556,11.3804466844983,20026908.6371145,0.0,1.0
2009-08-10,16.38,16.86,16.28,16.84,13943100,11.0564482023773,11.3804466844983,10.9889485186021,11.3669467477432,20656541.2164544,0.0,1.0
2009-08-11,16.01,16.15,15.8,16.08,15501700,10.8066993724091,10.9011989296944,10.6649500364812,10.8539491510517,22965589.0709462,0.0,1.0
2009-08-12,16.23,16.41,15.98,15.98,12095000,10.9551986767145,11.0766981075099,10.7864494672765,10.7864494672765,17918602.4638005,0.0,1.0
2009-08-13,16.48,16.5,16.1,16.25,10946400,11.1239478861525,11.1374478229076,10.8674490878068,10.9686986134696,16216964.8623187,0.0,1.0
2009-08-14,15.87,16.47,15.74,16.45,13721800,10.7121998151238,11.117197917775,10.6244502262161,11.10369798102,20328687.8286711,0.0,1.0
2009-08-17,15.16,15.6,15.12,15.56,15146100,10.2329520603199,10.5299506689308,10.2059521868098,10.5029507954207,22438771.7880916,0.0,1.0
2009-08-18,15.88,15.95,15.51,15.53,13712500,10.7189497835013,10.766199562144,10.4692009535331,10.4827008902881,20314909.9863468,0.0,1.0
2009-08-19,15.74,15.85,15.45,15.64,7615800,10.6244502262161,10.6986998783688,10.428701143268,10.5569505424409,11282719.5240852,0.0,1.0
2009-08-20,15.89,15.98,15.57,15.57,9659100,10.7256997518789,10.7864494672765,10.5097007637982,10.5097007637982,14309844.8167089,0.0,1.0
2009-08-21,16.09,16.17,15.8,16.15,13837000,10.8606991194293,10.9146988664494,10.6649500364812,10.9011989296944,20499355.2948826,0.0,1.0
2009-08-24,15.92,16.24,15.87,16.2,8248300,10.7459496570114,10.961948645092,10.7121998151238,10.934948771582,12219760.9509851,0.0,1.0
2009-08-25,16.17,16.3,15.9,16.05,10001600,10.9146988664494,11.0024484553572,10.7324497202564,10.8336992459192,14817254.6012358,0.0,1.0
2009-08-26,16.05,16.2,15.86,16.14,8238000,10.8336992459192,10.934948771582,10.7054498467463,10.8944489613169,12204501.6202387,0.0,1.0
2009-08-27,15.91,16.0,15.52,15.95,8452200,10.7729495305215,10.8338901626866,10.508873457806,10.8000342559282,12482607.6293231,0.05,1.0
2009-08-28,15.91,16.33,15.8,16.09,9300800,10.7729495305215,11.057339147292,10.698466535653,10.8948307948517,13735860.1356816,0.0,1.0
2009-08-31,15.08,15.77,14.99,15.77,21103500,10.2109414783321,10.678152991598,10.150000846167,10.678152991598,31166644.1997847,0.0,1.0
2009-09-01,14.84,15.28,14.76,15.13,16076000,10.0484331258918,10.3463651053657,9.9942636750784,10.2447973850905,23741795.0650716,0.0,1.0
2009-09-02,15.08,15.22,14.62,14.75,16308300,10.2109414783321,10.3057380172556,9.89946713615489,9.98749249372672,24084866.6620868,0.0,1.0
2009-09-03,15.2,15.28,14.98,15.2,13563400,10.2921956545523,10.3463651053657,10.1432296648153,10.2921956545523,20031068.8719576,0.0,1.0
2009-09-04,15.32,15.36,14.95,15.17,14952300,10.3734498307724,10.4005345561791,10.1229161207603,10.2718821104972,22082261.902928,0.0,1.0
2009-09-08,15.38,15.52,15.14,15.4,16418300,10.4140769188825,10.508873457806,10.2515685664422,10.4276192815859,24247319.8505141,0.0,1.0
2009-09-09,15.81,15.85,15.31,15.36,14552800,10.7052377170047,10.7323224424114,10.3666786494207,10.4005345561791,21492261.4595032,0.0,1.0
2009-09-10,16.17,16.29,15.57,15.7,15705200,10.9490002456652,11.0302544218853,10.5427293645644,10.6307547221362,23194180.1353546,0.0,1.0
2009-09-11,16.05,16.35,15.82,16.31,13674700,10.867746069445,11.0708815099954,10.7120088983564,11.0437967845887,20195441.9617028,0.0,1.0
2009-09-14,15.82,15.86,15.54,15.76,11019900,10.7120088983564,10.7390936237631,10.5224158205094,10.6713818102463,16274708.1013673,0.0,1.0
2009-09-15,15.8,15.93,15.47,15.86,12308300,10.698466535653,10.7864918932249,10.4750175510476,10.7390936237631,18177477.9920018,0.0,1.0
2009-09-16,15.78,15.81,15.4,15.65,24806800,10.6849241729497,10.7052377170047,10.4276192815859,10.5968988153778,36635852.3152659,0.0,1.0
2009-09-17,15.55,15.86,15.5,15.71,15962400,10.529187001861,10.7390936237631,10.4953310951027,10.6375259034879,23574025.2268412,0.0,1.0
2009-09-18,15.27,15.76,15.27,15.63,20265000,10.339593924014,10.6713818102463,10.339593924014,10.5833564526745,29928307.8498181,0.0,1.0
2009-09-21,15.59,15.65,15.19,15.24,11050600,10.5562717272678,10.5968988153778,10.2854244732006,10.319280379959,16320047.3094102,0.0,1.0
2009-09-22,15.56,15.8,15.42,15.71,10201300,10.5359581832127,10.698466535653,10.4411616442892,10.6375259034879,15065761.0100345,0.0,1.0
2009-09-23,15.48,15.8,15.44,15.51,9908300,10.4817887323993,10.698466535653,10.4547040069926,10.5021022764543,14633044.7899507,0.0,1.0
2009-09-24,14.93,15.61,14.91,15.49,18579300,10.1093737580569,10.5698140899711,10.0958313953536,10.488559913751,27438786.5795276,0.0,1.0
2009-09-25,14.84,15.0,14.71,14.91,13574700,10.0484331258918,10.1567720275187,9.96040776832,10.0958313953536,20047757.2449507,0.0,1.0
2009-09-28,15.08,15.1,14.69,14.91,10670900,10.2109414783321,10.2244838410355,9.94686540561664,10.0958313953536,15759288.4399025,0.0,1.0
2009-09-29,15.18,15.32,14.95,15.1,15997300,10.2786532918489,10.3734498307724,10.1229161207603,10.2244838410355,23625567.1929877,0.0,1.0
2009-09-30,15.31,15.5,14.94,15.2,17789800,10.3666786494207,10.4953310951027,10.1161449394086,10.2921956545523,26272815.7407696,0.0,1.0
2009-10-01,14.94,15.26,14.85,15.21,17807300,10.1161449394086,10.3328227426624,10.0552043072435,10.298966835904,26298660.5662011,0.0,1.0
2009-10-02,14.56,14.87,14.51,14.78,16867200,9.85884004804482,10.0687466699469,9.82498414128642,10.0078060377818,24910276.5440143,0.0,1.0
2009-10-05,14.81,14.92,14.4,14.62,18628500,10.0281195818368,10.1026025767053,9.75050114641795,9.89946713615489,27511447.4601695,0.0,1.0
2009-10-06,15.5,15.81,15.28,15.35,26591000,10.4953310951027,10.7052377170047,10.3463651053657,10.3937633748275,39270843.0315573,0.0,1.0
2009-10-07,15.38,15.79,15.35,15.49,12309000,10.4140769188825,10.6916953543013,10.3937633748275,10.488559913751,18178511.785019,0.0,1.0
2009-10-08,15.48,15.8,15.43,15.6,11198100,10.4817887323993,10.698466535653,10.4479328256409,10.5630429086194,16537882.2666196,0.0,1.0
2009-10-09,15.68,15.71,15.41,15.41,7158500,10.6172123594329,10.6375259034879,10.4343904629375,10.4343904629375,10572010.4487008,0.0,1.0
2009-10-12,15.75,15.87,15.52,15.79,7989600,10.6646106288946,10.7458648051148,10.508873457806,10.6916953543013,11799418.1296278,0.0,1.0
2009-10-13,15.36,15.72,15.21,15.71,13123400,10.4005345561791,10.6442970848396,10.298966835904,10.6375259034879,19381256.1182484,0.0,1.0
2009-10-14,15.97,15.99,15.55,15.69,15784900,10.8135766186316,10.8271189813349,10.529187001861,10.6239835407846,23311884.854606,0.0,1.0
2009-10-15,15.5,15.88,15.44,15.73,17527200,10.4953310951027,10.7526359864665,10.4547040069926,10.6510682661913,25884995.6745782,0.0,1.0
2009-10-16,15.37,15.45,15.14,15.44,17194200,10.4073057375308,10.4614751883443,10.2515685664422,10.4547040069926,25393205.5677938,0.0,1.0
2009-10-19,15.54,15.54,15.18,15.18,14020500,10.5224158205094,10.5224158205094,10.2786532918489,10.2786532918489,20706135.7122316,0.0,1.0
2009-10-20,15.55,15.68,15.42,15.66,10657100,10.529187001861,10.6172123594329,10.4411616442892,10.6036699967295,15738907.9489907,0.0,1.0
2009-10-21,15.51,15.99,15.48,15.75,12382600,10.5021022764543,10.8271189813349,10.4817887323993,10.6646106288946,18287207.7365486,0.0,1.0
2009-10-22,15.6,15.75,15.3,15.52,16103800,10.5630429086194,10.6646106288946,10.3599074680691,10.508873457806,23782851.4163287,0.0,1.0
2009-10-23,15.65,15.73,15.42,15.73,21396100,10.5968988153778,10.6510682661913,10.4411616442892,10.6510682661913,31598769.6810014,0.0,1.0
2009-10-26,15.51,15.98,15.4,15.65,14283000,10.5021022764543,10.8203477999833,10.4276192815859,10.5968988153778,21093808.093706,0.0,1.0
2009-10-27,15.1,15.63,14.94,15.52,17132300,10.2244838410355,10.5833564526745,10.1161449394086,10.508873457806,25301788.7281242,0.0,1.0
2009-10-28,14.79,14.99,14.53,14.96,22638200,10.0145772191334,10.150000846167,9.83852650398978,10.129687302112,33433161.5477796,0.0,1.0
2009-10-29,15.14,15.17,14.89,14.95,12278400,10.2515685664422,10.2718821104972,10.0822890326502,10.1229161207603,18133320.2616929,0.0,1.0
2009-10-30,14.61,15.06,14.5,15.0,18246400,9.89269595480321,10.1973991156288,9.81821295993474,10.1567720275187,26947144.1574596,0.0,1.0
2009-11-02,14.52,14.66,14.14,14.64,23278800,9.8317553226381,9.92655186156161,9.57445043127429,9.91300949885825,34379229.8432935,0.0,1.0
2009-11-03,14.59,14.62,14.33,14.47,14630800,9.87915359209985,9.89946713615489,9.70310287695619,9.7978994158797,21607455.5385698,0.0,1.0
2009-11-04,14.87,15.02,14.68,14.86,14100600,10.0687466699469,10.1703143902221,9.94009422426496,10.0619754885952,20824431.17035,0.0,1.0
2009-11-05,15.27,15.4,14.97,14.99,12116400,10.339593924014,10.4276192815859,10.1364584834637,10.150000846167,17894071.0205545,0.0,1.0
2009-11-06,15.3,15.48,14.96,15.02,8976900,10.3599074680691,10.4817887323993,10.129687302112,10.1703143902221,13257509.3381214,0.0,1.0
2009-11-09,15.8,15.83,15.32,15.35,9946500,10.698466535653,10.7187800797081,10.3734498307724,10.3937633748275,14689460.3517501,0.0,1.0
2009-11-10,15.8,15.83,15.51,15.59,7987500,10.698466535653,10.7187800797081,10.5021022764543,10.5562717272678,11796316.750576,0.0,1.0
2009-11-11,16.29,16.32,15.75,15.87,16376000,11.0302544218853,11.0505679659403,10.6646106288946,10.7458648051148,24184849.2153279,0.0,1.0
2009-11-12,16.44,16.55,16.08,16.11,18646200,11.1656780489189,11.2403875735771,10.9211741500375,10.9415494749442,27454089.8149648,0.05,1.0
2009-11-13,16.65,16.78,16.35,16.48,14338600,11.3083053232664,11.3965983978625,11.1045520741985,11.1928451487946,21111712.4250975,0.0,1.0
2009-11-16,16.85,16.95,16.63,16.75,15283700,11.444140822645,11.5120585723343,11.2947217733285,11.3762230729557,22503248.517391,0.0,1.0
2009-11-17,16.96,17.03,16.63,16.64,11053900,11.5188503473032,11.5663927720857,11.2947217733285,11.3015135482975,16275421.4481041,0.0,1.0
2009-11-18,16.85,17.22,16.77,16.92,13972700,11.444140822645,11.6954364964953,11.3898066228935,11.4916832474275,20572972.5497719,0.0,1.0
2009-11-19,16.57,16.75,16.4,16.68,11517100,11.253971123515,11.3762230729557,11.1385109490432,11.3286806481732,16957422.842613,0.0,1.0
2009-11-20,16.41,16.54,16.37,16.5,9484600,11.1453027240121,11.2335957986082,11.1181356241364,11.2064286987325,13964832.5266819,0.0,1.0
2009-11-23,16.49,16.905,16.4,16.68,11437300,11.1996369237635,11.4814955849741,11.1385109490432,11.3286806481732,16839927.7837145,0.0,1.0
2009-11-24,16.53,16.68,16.42,16.5,8506500,11.2268040236392,11.3286806481732,11.152094498981,11.2064286987325,12524708.2521371,0.0,1.0
2009-11-25,16.86,16.96,16.55,16.55,9173400,11.4509325976139,11.5188503473032,11.2403875735771,11.2403875735771,13506631.2443607,0.0,1.0
2009-11-27,16.58,16.7,16.25,16.4,5587300,11.2607628984839,11.342264198111,11.0366343245092,11.1385109490432,8226568.20280554,0.0,1.0
2009-11-30,16.68,16.72,16.35,16.66,11263000,11.3286806481732,11.3558477480489,11.1045520741985,11.3150970982353,16583293.8392781,0.0,1.0
2009-12-01,17.2,17.29,16.7,16.7,15018600,11.6818529465575,11.7429789212778,11.342264198111,11.342264198111,22112923.4533057,0.0,1.0
2009-12-02,17.82,17.87,17.21,17.21,19449800,12.1029429946311,12.1369018694757,11.6886447215264,11.6886447215264,28637285.6712413,0.0,1.0
2009-12-03,17.59,17.89,17.49,17.81,18472800,11.9467321703457,12.1504854194136,11.8788144206564,12.0961512196621,27198781.0027717,0.0,1.0
2009-12-04,18.33,18.59,17.9,17.95,24231500,12.4493235180464,12.6259096672386,12.1572771943825,12.1912360692271,35677713.2794521,0.0,1.0
2009-12-07,18.39,18.87,18.32,18.42,21686200,12.49007416786,12.8160793663686,12.4425317430775,12.5104494927668,31930092.0587192,0.0,1.0
2009-12-08,17.89,18.31,17.75,18.16,13293100,12.1504854194136,12.4357399681086,12.0554005698486,12.3338633435746,19572350.4692274,0.0,1.0
2009-12-09,18.08,18.08,17.4,17.85,16226100,12.2795291438232,12.2795291438232,11.817688445936,12.1233183195378,23890809.2129549,0.0,1.0
2009-12-10,18.21,18.56,18.145,18.31,15399000,12.3678222184193,12.6055343423318,12.3236756811212,12.4357399681086,22673012.6814387,0.0,1.0
2009-12-11,18.47,18.77,18.34,18.48,15193500,12.5444083676114,12.7481616166793,12.4561152930154,12.5512001425804,22370440.8192376,0.0,1.0
2009-12-14,18.83,18.95,18.43,18.59,12529800,12.7889122664929,12.87041356612,12.5172412677357,12.6259096672386,18448491.0900636,0.0,1.0
2009-12-15,18.85,19.05,18.51,18.84,11936000,12.8024958164307,12.9383313158093,12.5715754674871,12.7957040414618,17574198.2833725,0.0,1.0
2009-12-16,18.73,19.32,18.69,19.02,19991300,12.7209945168036,13.1217092399704,12.6938274169279,12.9179559909025,29434573.5709101,0.0,1.0
2009-12-17,18.46,18.71,18.45,18.68,13860000,12.5376165926425,12.7074109668657,12.5308248176736,12.6870356419589,20407036.5455381,0.0,1.0
2009-12-18,18.47,18.68,18.3,18.63,16557400,12.5444083676114,12.6870356419589,12.4289481931396,12.6530767671143,24378605.1153747,0.0,1.0
2009-12-21,18.98,19.0,18.58,18.58,10153700,12.8907888910268,12.9043724409647,12.6191178922696,12.6191178922696,14949994.7310555,0.0,1.0
2009-12-22,19.24,19.37,18.9,18.97,12097700,13.0673750402189,13.155668114815,12.8364546912754,12.8839971160579,17812280.3764038,0.0,1.0
2009-12-23,19.26,19.5,19.21,19.46,10083300,13.0809585901568,13.2439611894111,13.0469997153122,13.2167940895354,14846339.9422528,0.0,1.0
2009-12-24,19.29,19.42,19.24,19.31,2862800,13.1013339150636,13.1896269896597,13.0673750402189,13.1149174650014,4215098.42875659,0.0,1.0
2009-12-28,19.24,19.42,19.11,19.42,7243100,13.0673750402189,13.1896269896597,12.9790819656229,13.1896269896597,10664517.0564926,0.0,1.0
2009-12-29,19.21,19.35,19.15,19.22,5470400,13.0469997153122,13.1420845648772,13.0062490654986,13.0537914902811,8054448.24810325,0.0,1.0
2009-12-30,19.34,19.37,19.01,19.1,7024100,13.1352927899082,13.155668114815,12.9111642159336,12.9722901906539,10342068.2106432,0.0,1.0
2009-12-31,19.31,19.55,19.26,19.29,8301400,13.1149174650014,13.2779200642557,13.0809585901568,13.1013339150636,12222725.3375996,0.0,1.0
2010-01-04,19.56,19.75,19.31,19.47,16539100,13.2847118392247,13.4137555636343,13.1149174650014,13.2235858645043,24351660.7597625,0.0,1.0
2010-01-05,19.63,20.06,19.47,19.85,18060900,13.3322542640072,13.6243005876711,13.2235858645043,13.4816733133236,26592312.1461261,0.0,1.0
2010-01-06,19.38,19.78,19.31,19.57,13448300,13.1624598897839,13.4341308885411,13.1149174650014,13.2915036141936,19800862.1627244,0.0,1.0
2010-01-07,19.57,19.6,19.25,19.33,9861300,13.2915036141936,13.3118789391004,13.0741668151879,13.1285010149393,14519473.988926,0.0,1.0
2010-01-08,19.89,19.92,19.36,19.45,11434300,13.5088404131993,13.5292157381061,13.1488763398461,13.2100023145664,16835510.6762371,0.0,1.0
2010-01-11,20.49,20.8479,20.22,20.62,25617100,13.916346911335,14.159424537473,13.732968987174,14.0046399859311,37717827.9863423,0.0,1.0
2010-01-12,20.17,20.49,20.02,20.35,16162900,13.6990101123293,13.916346911335,13.5971334877954,13.82126206177,23797755.482098,0.0,1.0
2010-01-13,20.31,20.59,20.16,20.34,15961300,13.7940949618943,13.9842646610243,13.6922183373604,13.8144702868011,23500925.8596174,0.0,1.0
2010-01-14,20.2,20.37,20.06,20.26,14059800,13.7193854372361,13.8348456117079,13.6243005876711,13.7601360870497,20701215.9035322,0.0,1.0
2010-01-15,19.66,20.24,19.49,20.24,16443600,13.3526295889139,13.7465525371118,13.2371694144422,13.7465525371118,24211049.5050657,0.0,1.0
2010-01-19,19.79,19.79,19.25,19.39,18925800,13.44092266351,13.44092266351,13.0741668151879,13.1692516647529,27865764.2318575,0.0,1.0
2010-01-20,19.77,19.83,19.34,19.64,16125600,13.4273391135722,13.4680897633857,13.1352927899082,13.3390460389761,23742836.1124623,0.0,1.0
2010-01-21,19.61,20.24,19.51,19.85,16865700,13.3186707140693,13.7465525371118,13.25075296438,13.4816733133236,24832536.5271343,0.0,1.0
2010-01-22,18.56,19.54,18.5,19.54,16469900,12.6055343423318,13.2711282892868,12.5647836925182,13.2711282892868,24249772.8139507,0.0,1.0
2010-01-25,18.72,18.99,18.53,18.72,17693500,12.7142027418346,12.8975806659957,12.585159017425,12.7142027418346,26051363.717062,0.0,1.0
2010-01-26,18.65,18.71,18.03,18.67,26839200,12.6666603170521,12.7074109668657,12.2455702689786,12.68024386699,39517210.3357148,0.0,1.0
2010-01-27,19.14,19.21,18.53,18.65,17644900,12.9994572905297,13.0469997153122,12.585159017425,12.6666603170521,25979806.5759281,0.0,1.0
2010-01-28,18.61,19.47,18.31,19.22,22234500,12.6394932171764,13.2235858645043,12.4357399681086,13.0537914902811,32737392.0686701,0.0,1.0
2010-01-29,18.08,18.83,18.01,18.61,20518800,12.2795291438232,12.7889122664929,12.2319867190407,12.6394932171764,30211248.3023511,0.0,1.0
2010-02-01,18.16,18.31,17.97,18.16,16375100,12.3338633435746,12.4357399681086,12.204819619165,12.3338633435746,24110192.2176653,0.0,1.0
2010-02-02,18.71,18.78,18.03,18.22,18324900,12.7074109668657,12.7549533916482,12.2455702689786,12.3746139933882,26981017.6041364,0.0,1.0
2010-02-03,18.95,19.05,18.6,18.65,12932600,12.87041356612,12.9383313158093,12.6327014422075,12.6666603170521,19041561.3873612,0.0,1.0
2010-02-04,18.25,18.775,18.2,18.76,16538700,12.394989318295,12.7515575041638,12.3610304434503,12.7413698417104,24351071.8120989,0.0,1.0
2010-02-05,18.05,18.24,16.96,18.1,32322500,12.2591538189164,12.3881975433261,11.5188503473032,12.2931126937611,47590652.1459708,0.0,1.0
2010-02-08,17.84,18.17,17.75,18.04,11449000,12.1165265445689,12.3406551185436,12.0554005698486,12.2523620439475,16857154.5028763,0.0,1.0
2010-02-09,17.76,18.18,17.48,18.0,18104900,12.0621923448175,12.3474468935125,11.8720226456875,12.2251949440718,26657096.3891278,0.0,1.0
2010-02-10,17.52,17.76,17.35,17.75,12914700,11.8991897455632,12.0621923448175,11.7837295710914,12.0554005698486,19015205.9794127,0.0,1.0
2010-02-11,17.95,17.95,17.31,17.55,14990900,12.1912360692271,12.1912360692271,11.7565624712157,11.91956507047,22072138.8275979,0.0,1.0
2010-02-12,17.89,17.91,17.42,17.78,15591700,12.1504854194136,12.1640689693514,11.8312719958739,12.0757758947553,22956738.218403,0.0,1.0
2010-02-16,18.15,18.19,17.87,18.07,13418200,12.3270715686057,12.3542386684814,12.1369018694757,12.2727373688543,19756543.8510346,0.0,1.0
2010-02-17,18.01,18.24,17.79,18.23,12557300,12.2319867190407,12.3881975433261,12.0825676697243,12.3814057683571,18488981.2419398,0.0,1.0
2010-02-18,17.99,18.04,17.78,17.95,10071900,12.2184031691028,12.2523620439475,12.0757758947553,12.1912360692271,14829554.9338388,0.0,1.0
2010-02-19,18.29,18.31,17.82,17.82,13176500,12.4221564181707,12.4357399681086,12.1029429946311,12.1029429946311,19400672.2252729,0.0,1.0
2010-02-22,17.76,18.29,17.44,18.29,21806100,12.0621923448175,12.4221564181707,11.8448555458118,12.4221564181707,32106629.1208988,0.0,1.0
2010-02-23,17.16,17.44,17.16,17.33,23526600,11.6546858466818,11.8448555458118,11.6546858466818,11.7701460211535,34639840.2591814,0.0,1.0
2010-02-24,17.5,17.6325,17.25,17.26,16668800,11.91956507047,12.0098132060035,11.7492855694633,11.7560967495035,24472705.0253435,0.05,1.0
2010-02-25,17.5,17.54,16.75,17.18,31412100,11.91956507047,11.9468097906311,11.4087265674498,11.7016073091814,46118440.2912383,0.0,1.0
2010-02-26,17.63,17.81,17.33,17.41,20319700,12.0081104109935,12.1307116517183,11.8037750097854,11.8582644501076,29832862.8517633,0.0,1.0
2010-03-01,17.77,17.8,17.57,17.7,8688200,12.1034669315572,12.123900471678,11.9672433307519,12.0557886712754,12755792.6066178,0.0,1.0
2010-03-02,17.61,17.97,17.53,17.9,12978700,11.9944880509129,12.2396905323626,11.9399986105908,12.1920122720807,19054994.7634159,0.0,1.0
2010-03-03,17.61,17.87,17.55,17.68,12200700,11.9944880509129,12.1715787319599,11.9536209706713,12.0421663111948,17912755.0995099,0.0,1.0
2010-03-04,17.51,17.75,17.25,17.61,13267300,11.9263762505103,12.0898445714767,11.7492855694633,11.9944880509129,19478709.8880987,0.0,1.0
2010-03-05,18.1,18.12,17.63,17.7,14018100,12.3282358728861,12.3418582329666,12.0081104109935,12.0557886712754,20581015.2089993,0.0,1.0
2010-03-08,18.35,18.38,18.07,18.22,13749100,12.4985153738928,12.5189489140136,12.3078023327653,12.4099700333693,20186076.3020704,0.0,1.0
2010-03-09,18.4,18.52,18.21,18.32,13154600,12.5325712740941,12.6143054345774,12.403158853329,12.478081833772,19313246.6360137,0.0,1.0
2010-03-10,18.48,18.64,18.29,18.43,10807100,12.5870607144163,12.6960395950606,12.4576482936512,12.553004814215,15866707.2902303,0.0,1.0
2010-03-11,18.35,18.45,18.17,18.42,12497300,12.4985153738928,12.5666271742955,12.375914133168,12.5461936341747,18348215.6191943,0.0,1.0
2010-03-12,18.04,18.54,18.03,18.54,11108200,12.2873687926445,12.6279277946579,12.2805576126042,12.6279277946579,16308774.5946031,0.0,1.0
2010-03-15,18.08,18.11,17.92,17.96,12912900,12.3146135128056,12.3350470529264,12.2056346321613,12.2328793523223,18958388.8895276,0.0,1.0
2010-03-16,18.48,18.52,18.07,18.24,22057700,12.5870607144163,12.6143054345774,12.3078023327653,12.4235923934499,32384549.915862,0.0,1.0
2010-03-17,18.88,19.06,18.56,18.58,20462100,12.859507916027,12.9821091567519,12.6415501547384,12.655172514819,30041930.882792,0.0,1.0
2010-03-18,19.24,19.44,19.12,19.24,16267800,13.1047103974767,13.2409339982821,13.0229762369935,13.1047103974767,23883967.1008881,0.0,1.0
2010-03-19,19.39,19.73,19.31,19.39,24105400,13.2068780980807,13.4384582194499,13.1523886577586,13.2068780980807,35390930.5839603,0.0,1.0
2010-03-22,19.42,19.5,19.09,19.2,17273900,13.2273116382015,13.2818010785237,13.0025426968727,13.0774656773156,25361097.3397775,0.0,1.0
2010-03-23,19.68,19.74,19.4,19.57,14103600,13.4044023192485,13.4452693994901,13.213689278121,13.3294793388056,20706544.118079,0.0,1.0
2010-03-24,19.46,19.93,19.38,19.92,12484500,13.2545563583626,13.5746818202552,13.2000669180405,13.567870640215,18329422.9871918,0.0,1.0
2010-03-25,19.69,20.09,19.67,19.79,16407200,13.4112134992888,13.6836607008995,13.3975911392083,13.4793252996915,24088630.6087911,0.0,1.0
2010-03-26,19.79,19.99,19.69,19.78,14425200,13.4793252996915,13.6155489004969,13.4112134992888,13.4725141196512,21178708.9971435,0.0,1.0
2010-03-29,20.1,20.15,19.8,19.88,13259700,13.6904718809398,13.7245277811411,13.4861364797317,13.5406259200539,19467551.7628472,0.0,1.0
2010-03-30,20.17,20.25,20.05,20.09,3060900,13.7381501412217,13.7926395815438,13.6564159807385,13.6836607008995,4493934.94505147,0.0,1.0
2010-03-31,20.21,20.35,20.01,20.03,3285300,13.7653948613828,13.8607513819465,13.6291712605774,13.6427936206579,4823393.27484647,0.0,1.0
2010-04-01,20.38,20.55,20.23,20.28,15886200,13.8811849220673,13.9969749827519,13.7790172214633,13.8130731216646,23323711.7593116,0.0,1.0
2010-04-05,20.66,20.75,20.42,20.49,8385300,14.0718979631948,14.1331985835573,13.9084296422284,13.9561079025103,12311082.5883695,0.0,1.0
2010-04-06,20.45,20.6,20.27,20.6,10402800,13.9288631823492,14.0310308829532,13.8062619416244,14.0310308829532,15273124.3903367,0.0,1.0
2010-04-07,20.07,20.44,19.97,20.34,12288700,13.670038340819,13.9220520023089,13.6019265404163,13.8539402019063,18041954.4445275,0.0,1.0
2010-04-08,19.82,19.94,19.56,19.93,16862500,13.4997588398123,13.5814930002955,13.3226681587653,13.5746818202552,24757090.4018199,0.0,1.0
2010-04-09,19.67,19.93,19.629,19.86,12740900,13.3975911392083,13.5746818202552,13.3696653010432,13.5270035599734,18705862.8969931,0.0,1.0
2010-04-12,19.98,20.045,19.75,19.75,9890400,13.6087377204566,13.6530103907183,13.4520805795304,13.4520805795304,14520831.8404839,0.0,1.0
2010-04-13,20.03,20.07,19.81,19.93,9764800,13.6427936206579,13.670038340819,13.492947659772,13.5746818202552,14336429.1389587,0.0,1.0
2010-04-14,20.31,20.32,19.91,20.16,10610700,13.8335066617854,13.8403178418257,13.5610594601747,13.7313389611814,15578357.8429409,0.0,1.0
2010-04-15,20.22,20.44,20.18,20.26,9846000,13.772206041423,13.9220520023089,13.744961321262,13.7994507615841,14455644.898225,0.0,1.0
2010-04-16,19.9,20.3,19.75,20.15,11983500,13.5542482801344,13.8266954817452,13.4520805795304,13.7245277811411,17593867.6252163,0.0,1.0
2010-04-19,19.98,20.2,19.62,19.94,13452800,13.6087377204566,13.7585836813425,13.3635352390069,13.5814930002955,19751056.2346984,0.0,1.0
2010-04-20,20.1,20.2,19.78,20.11,11941800,13.6904718809398,13.7585836813425,13.4725141196512,13.6972830609801,17532644.7537704,0.0,1.0
2010-04-21,20.4,20.58,20.15,20.2,11502300,13.8948072821479,14.0174085228727,13.7245277811411,13.7585836813425,16887382.1158697,0.0,1.0
2010-04-22,20.69,20.76,20.03,20.39,12896900,14.0923315033157,14.1400097635975,13.6427936206579,13.8879961021076,18934898.0995244,0.0,1.0
2010-04-23,20.84,20.85,20.58,20.74,11267200,14.1944992039197,14.2013103839599,14.0174085228727,14.126387403517,16542214.32026,0.0,1.0
2010-04-26,20.92,21.0,20.82,20.9,11962500,14.2489886442418,14.303478084564,14.1808768438391,14.2353662841613,17563035.9633371,0.0,1.0
2010-04-27,20.12,21.1,20.1,20.92,19247000,13.7040942410203,14.3715898849667,13.6904718809398,14.2489886442418,28257952.1994858,0.0,1.0
2010-04-28,20.07,20.6,19.79,20.56,20938700,13.670038340819,14.0310308829532,13.4793252996915,14.0037861627922,30741662.7900125,0.0,1.0
2010-04-29,19.94,20.36,19.865,20.29,21340700,13.5814930002955,13.8675625619868,13.5304091499935,13.8198843017049,31331868.8888432,0.0,1.0
2010-04-30,19.25,20.24,19.23,20.14,20394500,13.111521577517,13.7858284015036,13.0978992174364,13.7177166011009,29942682.2950283,0.0,1.0
2010-05-03,19.81,19.92,19.2593,19.47,12944700,13.492947659772,13.567870640215,13.1178559749544,13.2613675384029,19005076.8346591,0.0,1.0
2010-05-04,18.94,19.63,18.81,19.59,15089800,12.9003749962687,13.3703464190472,12.8118296557452,13.3431016988861,22154457.6869017,0.0,1.0
2010-05-05,18.67,18.9,18.24,18.7,19674900,12.7164731351814,12.8731302761076,12.4235923934499,12.7369066753022,28886184.014634,0.0,1.0
2010-05-06,17.5,18.5,15.51,18.47,34028600,11.91956507047,12.6006830744968,10.5641402424565,12.580249534376,49959918.5439506,0.0,1.0
2010-05-07,17.54,17.82,16.88,17.65,24251600,11.9468097906311,12.1375228317586,11.4972719079733,12.021732771074,35605577.6776144,0.0,1.0
2010-05-10,18.41,18.69,18.19,18.45,18552100,12.5393824541344,12.7300954952619,12.3895364932485,12.5666271742955,27237717.8261588,0.0,1.0
2010-05-11,18.22,18.47,18.05,18.18,12949700,12.4099700333693,12.580249534376,12.2941799726848,12.3827253132082,19012417.7065351,0.0,1.0
2010-05-12,18.53,18.8,18.22,18.31,12848700,12.6211166146176,12.8050184757049,12.4099700333693,12.4712706537317,18864132.0946398,0.0,1.0
2010-05-13,18.52,18.82,18.43,18.51,13646600,12.6143054345774,12.8186408357854,12.553004814215,12.6074942545371,20035588.4286123,0.0,1.0
2010-05-14,17.96,18.3,17.67,18.26,18009300,12.2328793523223,12.4644594736915,12.0353551311545,12.4372147535304,26440792.7753,0.0,1.0
2010-05-17,18.32,18.36,17.75,18.07,19690200,12.478081833772,12.5053265539331,12.0898445714767,12.3078023327653,28908647.0825746,0.0,1.0
2010-05-18,18.04,18.66,17.97,18.35,17844400,12.2873687926445,12.7096619551411,12.2396905323626,12.4985153738928,26198690.8208293,0.0,1.0
2010-05-19,17.54,18.05,17.47,17.92,22029800,11.9468097906311,12.2941799726848,11.8991315303492,12.2056346321613,32343587.8507938,0.0,1.0
2010-05-20,16.81,17.27,16.81,17.19,27923200,11.4495936476914,11.7629079295438,11.4495936476914,11.7084184892217,40996126.7136012,0.0,1.0
2010-05-21,16.98,17.14,16.31,16.5,18568900,11.565383708376,11.6743625890203,11.109034645678,11.2384470664431,27262383.1556622,0.0,1.0
2010-05-24,16.86,17.1,16.82,16.92,15879400,11.4836495478928,11.6471178688592,11.4564048277317,11.5245166281344,23313728.1735602,0.0,1.0
2010-05-25,16.95,16.96,16.16,16.39,17626800,11.5449501682552,11.5517613482955,11.006866945074,11.1635240860002,25879216.0767857,0.0,1.0
2010-05-26,16.84,17.28,16.77,17.28,20326200,11.5040830880136,11.8046648314059,11.4562632652012,11.8046648314059,29754062.5690233,0.05,1.0
2010-05-27,17.52,17.52,17.06,17.24,17768000,11.9686185096198,11.9686185096198,11.6543739597097,11.7773392183702,26009297.5433878,0.0,1.0
2010-05-28,17.43,17.6,17.11,17.52,22681900,11.9071358802896,12.0232697356912,11.6885309760043,11.9686185096198,33202402.4059751,0.0,1.0
2010-06-01,16.4,17.1,16.37,17.07,22685500,11.2035013446213,11.6816995727454,11.1830071348446,11.6612053629687,33207672.1871073,0.0,1.0
2010-06-02,16.83,16.83,16.38,16.52,16190600,11.4972516847547,11.4972516847547,11.1898385381035,11.2854781837283,23700255.1106468,0.0,1.0
2010-06-03,16.81,17.09,16.54,16.95,20741000,11.4835888782369,11.6748681694865,11.2991409902461,11.5792285238617,30361258.4616953,0.0,1.0
2010-06-04,16.23,16.67,16.17,16.55,14267100,11.0873674892198,11.387949232612,11.0463790696663,11.3059723935051,20884581.7751725,0.0,1.0
2010-06-07,16.0,16.58,15.99,16.35,14471700,10.9302452142647,11.3264666032818,10.9234138110058,11.1693443283267,21184081.0028503,0.0,1.0
2010-06-08,17.05,17.08,16.35,16.46,28814600,11.6475425564508,11.6680367662276,11.1693443283267,11.2444897641748,42179620.9474167,0.0,1.0
2010-06-09,17.29,17.76,17.2,17.27,33063100,11.8114962346648,12.1325721878338,11.7500136053346,11.797833428147,48398694.59741,0.0,1.0
2010-06-10,17.81,17.85,17.41,17.74,18543500,12.1667292041284,12.1940548171641,11.8934730737718,12.118909381316,27144496.2289402,0.0,1.0
2010-06-11,18.14,18.68,17.65,17.7,26207300,12.3921655116726,12.761061287654,12.0574267519857,12.0915837682803,38362981.9624507,0.0,1.0
2010-06-14,18.37,18.56,18.23,18.4,16852700,12.5492877866277,12.6790844485471,12.4536481410028,12.5697819964044,24669455.6905363,0.0,1.0
2010-06-15,18.74,18.75,18.08,18.2,20496800,12.8020497072075,12.8088811104664,12.3511770921191,12.4331539312261,30003791.6415641,0.0,1.0
2010-06-16,18.26,18.75,18.13,18.63,21858700,12.4741423507796,12.8088811104664,12.3853341084137,12.7269042713595,31997379.1204214,0.0,1.0
2010-06-17,18.31,18.34,17.89,18.26,15099300,12.5082993670742,12.5287935768509,12.2213804301997,12.4741423507796,22102779.5135566,0.0,1.0
2010-06-18,18.23,18.34,17.99,18.28,13960900,12.4536481410028,12.5287935768509,12.2896944627889,12.4878051572974,20436357.6133207,0.0,1.0
2010-06-21,18.42,18.68,18.28,18.48,12382300,12.5834448029222,12.761061287654,12.4878051572974,12.6244332224757,18125558.5868691,0.0,1.0
2010-06-22,18.13,18.48,18.06,18.43,16672800,12.3853341084137,12.6244332224757,12.3375142856013,12.5902762061812,24406113.0167376,0.0,1.0
2010-06-23,18.14,18.31,17.86,18.02,11899300,12.3921655116726,12.5082993670742,12.200886220423,12.3101886725656,17418529.6183044,0.0,1.0
2010-06-24,17.69,18.05,17.62,18.05,16361800,12.0847523650214,12.3306828823424,12.036932542209,12.3306828823424,23950862.4800428,0.0,1.0
2010-06-25,17.33,17.83,17.27,17.79,31616700,11.8388218477005,12.1803920106462,11.797833428147,12.1530663976106,46281413.6447559,0.0,1.0
2010-06-28,17.25,17.46,17.15,17.46,13339700,11.7841706216291,11.9276300900664,11.71585658904,11.9276300900664,19527027.6024049,0.0,1.0
2010-06-29,16.46,17.05,16.3,16.95,20272700,11.2444897641748,11.6475425564508,11.1351873120322,11.5792285238617,29675747.7660871,0.0,1.0
2010-06-30,16.15,16.5,16.07,16.48,19629300,11.0327162631484,11.2718153772105,10.9780650370771,11.2581525706926,28733920.7715231,0.0,1.0
2010-07-01,16.15,16.38,15.68,16.06,19523700,11.0327162631484,11.1898385381035,10.7116403099794,10.9712336338182,28579340.5249797,0.0,1.0
2010-07-02,16.33,16.45,16.13,16.2,12292800,11.1556815218089,11.2376583609159,11.0190534566306,11.066873279443,17994545.9726112,0.0,1.0
2010-07-06,16.38,16.82,16.21,16.71,14031200,11.1898385381035,11.4904202814958,11.0737046827019,11.4152748456477,20539264.7282069,0.0,1.0
2010-07-07,17.08,17.11,16.35,16.44,11097200,11.6680367662276,11.6885309760043,11.1693443283267,11.230826957657,16244393.1054976,0.0,1.0
2010-07-08,17.4,17.4,17.0,17.22,11865300,11.8866416705129,11.8866416705129,11.6133855401562,11.7636764118524,17368759.4631673,0.0,1.0
2010-07-09,17.51,17.76,17.38,17.5,13982600,11.9617871063609,12.1325721878338,11.872978863995,11.954955703102,20468122.6829229,0.0,1.0
2010-07-12,17.31,17.48,17.16,17.23,10715700,11.8251590411826,11.9412928965842,11.7226879922989,11.7705078151113,15685942.6882981,0.0,1.0
2010-07-13,17.73,17.81,17.31,17.55,10983400,12.1120779780571,12.1667292041284,11.8251590411826,11.9891127193966,16077809.4685977,0.0,1.0
2010-07-14,17.7,17.95,17.56,17.8,10828200,12.0915837682803,12.2623688497532,11.9959441226555,12.1598978008695,15850623.348678,0.0,1.0
2010-07-15,17.62,17.68,17.24,17.64,15184000,12.036932542209,12.0779209617625,11.7773392183702,12.0505953487268,22226765.7529716,0.0,1.0
2010-07-16,16.96,17.52,16.82,17.52,21542400,11.5860599271206,11.9686185096198,11.4904202814958,11.9686185096198,31534370.2948376,0.0,1.0
2010-07-19,16.98,17.2,16.88,17.0,9523400,11.5997227336384,11.7500136053346,11.5314087010493,11.6133855401562,13940620.4538889,0.0,1.0
2010-07-20,16.66,16.73,16.25,16.5,23715200,11.3811178293531,11.4289376521655,11.1010302957376,11.2718153772105,34714975.9737139,0.0,1.0
2010-07-21,16.8,17.19,16.705,16.8,16420700,11.4767574749779,11.7431822020756,11.4118591440182,11.4767574749779,24037081.9546774,0.0,1.0
2010-07-22,18.1,18.16,17.24,17.24,25788800,12.3648398986369,12.4058283181904,11.7773392183702,11.7773392183702,37750369.9058374,0.0,1.0
2010-07-23,18.01,18.24,17.82,18.15,21375000,12.3033572693067,12.4604795442618,12.1735606073873,12.3989969149315,31289325.4721923,0.0,1.0
2010-07-26,17.9,18.04,17.82,17.96,16468800,12.2282118334586,12.3238514790834,12.1735606073873,12.2692002530121,24107492.0859154,0.0,1.0
2010-07-27,18.0,18.21,17.92,18.12,15878500,12.2965258660478,12.439985334485,12.2418746399765,12.3785027051548,23243394.3630505,0.0,1.0
2010-07-28,17.66,17.85,17.38,17.67,17591200,12.0642581552447,12.1940548171641,11.872978863995,12.0710895585036,25750492.7366749,0.0,1.0
2010-07-29,18.16,18.32,17.68,17.69,22738800,12.4058283181904,12.5151307703331,12.0779209617625,12.0847523650214,33285694.2244251,0.0,1.0
2010-07-30,18.12,18.33,17.6,17.78,14838300,12.3785027051548,12.521962173592,12.0232697356912,12.1462349943516,21720720.3814751,0.0,1.0
2010-08-02,19.15,19.32,18.45,18.73,22027900,13.0821372408231,13.1982710962246,12.603939012699,12.7952183039486,32245058.8336328,0.0,1.0
2010-08-03,19.04,19.39,18.78,19.3,13434700,13.006991804975,13.246090919037,12.8293753202432,13.1846082897068,19666091.2711701,0.0,1.0
2010-08-04,19.24,19.32,19.0,19.12,13036300,13.1436198701533,13.1982710962246,12.9796661919393,13.0616430310463,19082902.1592112,0.0,1.0
2010-08-05,19.22,19.28,18.98,19.14,11653400,13.1299570636355,13.170945483189,12.9660033854215,13.0753058375641,17058574.2904161,0.0,1.0
2010-08-06,18.8,19.13,18.47,19.0,19492600,12.843038126761,13.0684744343052,12.6176018192168,12.9796661919393,28533815.4713102,0.0,1.0
2010-08-09,18.94,19.05,18.72,18.94,10705700,12.9386777723858,13.0138232082339,12.7883869006897,12.9386777723858,15671304.4073754,0.0,1.0
2010-08-10,18.55,18.755,18.31,18.73,18416700,12.6722530452881,12.8122968120959,12.5082993670742,12.7952183039486,26958882.8268409,0.0,1.0
2010-08-11,18.05,18.23,17.93,18.12,15113400,12.3306828823424,12.4536481410028,12.2487060432354,12.3785027051548,22123419.4896575,0.0,1.0
2010-08-12,17.5,17.72,17.33,17.7,17661600,11.954955703102,12.1052465747982,11.8388218477005,12.0915837682803,25853546.2343706,0.0,1.0
2010-08-13,16.87,17.48,16.83,17.48,22921000,11.5245772977903,11.9412928965842,11.4972516847547,11.9412928965842,33552403.7028361,0.0,1.0
2010-08-16,16.55,16.76,16.39,16.76,23240400,11.3059723935051,11.4494318619423,11.1966699413624,11.4494318619423,34019950.3955057,0.0,1.0
2010-08-17,16.57,16.82,16.55,16.73,23224700,11.3196352000229,11.4904202814958,11.3059723935051,11.4289376521655,33996968.2944572,0.0,1.0
2010-08-18,16.72,16.92,16.6,16.6,18089700,11.4221062489066,11.5587343140849,11.3401294097996,11.3401294097996,26480211.0406698,0.0,1.0
2010-08-19,16.03,16.64,15.99,16.64,25358500,10.9507394240414,11.3674550228353,10.9234138110058,11.3674550228353,37120484.6777352,0.0,1.0
2010-08-20,16.1,16.11,15.6,15.79,20447000,10.9985592468539,11.0053906501128,10.6569890839081,10.7867857458275,29930893.002569,0.0,1.0
2010-08-23,15.94,16.26,15.9,16.23,15478800,10.8892567947112,11.1078616989965,10.8619311816755,11.0873674892198,22658302.2745717,0.0,1.0
2010-08-24,15.72,15.91,15.47,15.76,16621600,10.7389659230151,10.8687625849345,10.5681808415422,10.7662915360507,24331165.0184135,0.0,1.0
2010-08-25,16.18,16.3,15.639,15.87,23432100,11.0532104729252,11.1351873120322,10.6836315566179,10.8414369718988,34300566.2407932,0.0,1.0
2010-08-26,15.81,16.36,15.66,16.27,18503900,10.8346055686399,11.2115210058791,10.7318104493928,11.1498439343309,27001136.0493601,0.05,1.0
2010-08-27,15.98,16.05,15.45,15.91,14666300,10.9511067037866,10.9990777594352,10.5878972824469,10.9031356481379,21401259.2826771,0.0,1.0
2010-08-30,15.95,16.24,15.94,15.99,13717400,10.9305476799371,11.1292849104815,10.9236946719873,10.9579597117364,20016611.8301273,0.0,1.0
2010-08-31,15.68,16.051,15.59,15.91,12464800,10.7455164652924,10.9997630602302,10.6838393937442,10.9031356481379,18188801.3136725,0.0,1.0
2010-09-01,16.32,16.49,15.86,16.03,14015300,11.1841089740799,11.3006101092265,10.8688706083889,10.9853717435356,20451311.4571845,0.0,1.0
2010-09-02,16.45,16.65,16.22,16.26,12309600,11.2731980774273,11.4102582364234,11.1155788945818,11.1429909263811,17962331.4173339,0.0,1.0
2010-09-03,16.81,16.85,16.47,16.73,13271200,11.5199063636203,11.5473183954195,11.2869040933269,11.4650823000218,19365510.8781536,0.0,1.0
2010-09-07,16.85,16.93,16.71,16.73,12982900,11.5473183954195,11.6021424590179,11.4513762841222,11.4650823000218,18944819.6982926,0.0,1.0
2010-09-08,16.7,16.9,16.64,16.87,9165300,11.4445232761724,11.5815834351685,11.4034052284736,11.5610244113191,13374127.1966018,0.0,1.0
2010-09-09,16.3,16.99,16.3,16.94,14784100,11.1704029581803,11.6432605067167,11.1704029581803,11.6089954669677,21573154.6034805,0.0,1.0
2010-09-10,16.08,16.42,15.95,16.39,13598000,11.0196367832846,11.2526390535779,10.9305476799371,11.2320800297285,19842381.7681245,0.0,1.0
2010-09-13,16.81,16.82,16.2,16.22,22543300,11.5199063636203,11.5267593715701,11.1018728786822,11.1155788945818,32895482.0498132,0.0,1.0
2010-09-14,17.61,17.89,17.03,17.03,32038300,12.0681469996046,12.2600312221991,11.670672538516,11.670672538516,46750711.8548096,0.0,1.0
2010-09-15,17.14,17.61,16.95,17.52,20088100,11.7460556259638,12.0681469996046,11.6158484749175,12.0064699280563,29312821.6793838,0.0,1.0
2010-09-16,17.03,17.22,16.89,17.07,10672400,11.670672538516,11.8008796895622,11.5747304272187,11.6980845703152,15573307.485081,0.0,1.0
2010-09-17,17.0,17.27,16.9,17.19,13189300,11.6501135146665,11.8351447293112,11.5815834351685,11.7803206657128,19246001.3130111,0.0,1.0
2010-09-20,17.61,17.65,17.01,17.03,12619300,12.0681469996046,12.0955590314038,11.6569665226163,11.670672538516,18414249.7607363,0.0,1.0
2010-09-21,17.61,17.98,17.48,17.72,18771400,12.0681469996046,12.3217082937473,11.9790578962571,12.1435300870524,27391475.5936293,0.0,1.0
2010-09-22,17.16,17.4,17.04,17.28,18360800,11.7597616418634,11.9242338326587,11.6775255464658,11.8419977372611,26792322.6333417,0.0,1.0
2010-09-23,17.4,17.83,16.95,17.01,16671400,11.9242338326587,12.2189131745003,11.6158484749175,11.6569665226163,24327127.7694595,0.0,1.0
2010-09-24,17.75,17.83,17.61,17.7,10431200,12.1640891109018,12.2189131745003,12.0681469996046,12.1298240711528,15221345.2492764,0.0,1.0
2010-09-27,17.76,17.96,17.57,17.74,9519000,12.1709421188516,12.3080022778477,12.0407349678054,12.157236102952,13890250.922987,0.0,1.0
2010-09-28,18.27,18.305,17.66,17.78,16907200,12.5204455242916,12.5444310521159,12.1024120393536,12.1846481347512,24671210.2537164,0.0,1.0
2010-09-29,18.38,18.77,18.27,18.33,17195400,12.5958286117395,12.8630959217818,12.5204455242916,12.5615635719905,25091755.5122523,0.0,1.0
2010-09-30,18.28,18.65,18.1,18.53,11319000,12.5272985322414,12.7808598263842,12.403944389145,12.6986237309865,16516834.7722755,0.0,1.0
2010-10-01,18.23,18.5,18.03,18.37,9333500,12.4930334924924,12.6780647071371,12.3559733334963,12.5889756037897,13619566.8651853,0.0,1.0
2010-10-04,17.92,18.3,17.7304,18.19,9914600,12.2805902460485,12.541004548141,12.1506572153202,12.4656214606932,14467515.6845306,0.0,1.0
2010-10-05,18.509,18.58,18.11,18.17,11354700,12.6842324142919,12.7328887707356,12.4107973970948,12.4519154447936,16568928.6852864,0.0,1.0
2010-10-06,18.36,18.6725,18.07,18.45,11331100,12.5821225958399,12.7962790942712,12.3833853652956,12.6437996673881,16534491.2525956,0.0,1.0
2010-10-07,18.22,18.41,17.83,18.41,13926500,12.4861804845426,12.6163876355889,12.2189131745003,12.6163876355889,20321733.3206196,0.0,1.0
2010-10-08,18.37,18.43,18.14,18.21,8889400,12.5889756037897,12.6300936514885,12.4313564209442,12.4793274765928,12971530.2610358,0.0,1.0
2010-10-11,18.31,18.53,18.25,18.51,7321500,12.5478575560908,12.6986237309865,12.506739508392,12.6849177150869,10683629.8069807,0.0,1.0
2010-10-12,18.45,18.55,18.16,18.29,7434500,12.6437996673881,12.7123297468861,12.4450624368438,12.5341515401912,10848520.904186,0.0,1.0
2010-10-13,18.7,18.96,18.55,18.56,10243300,12.8151248661332,12.9933030728281,12.7123297468861,12.7191827548359,14947159.0796756,0.0,1.0
2010-10-14,18.39,18.75,18.27,18.62,8419500,12.6026816196893,12.8493899058822,12.5204455242916,12.7603008025348,12285845.9550466,0.0,1.0
2010-10-15,18.78,18.83,18.485,18.54,10814500,12.8699489297316,12.9042139694806,12.6677851952124,12.7054767389363,15780661.6878499,0.0,1.0
2010-10-18,18.86,18.87,18.57,18.74,9059600,12.9247729933301,12.9316260012799,12.7260357627857,12.8425368979324,13219888.3561185,0.0,1.0
2010-10-19,18.29,18.58,18.09,18.54,11591900,12.5341515401912,12.7328887707356,12.3970913811952,12.7054767389363,16915054.0680926,0.0,1.0
2010-10-20,18.54,18.7,18.26,18.32,8737100,12.7054767389363,12.8151248661332,12.5135925163418,12.5547105640407,12749292.0831211,0.0,1.0
2010-10-21,18.53,18.71,18.25,18.66,8094200,12.6986237309865,12.821977874083,12.506739508392,12.787712834334,11811163.8849503,0.0,1.0
2010-10-22,18.6,18.661,18.46,18.59,5598300,12.7465947866352,12.788398135129,12.6506526753379,12.7397417786854,8169113.53526187,0.0,1.0
2010-10-25,18.71,18.93,18.62,18.74,6603000,12.821977874083,12.9727440489787,12.7603008025348,12.8425368979324,9635185.08713972,0.0,1.0
2010-10-26,18.46,18.57,18.255,18.57,9453000,12.6506526753379,12.7260357627857,12.5101660123669,12.7260357627857,13793942.8485131,0.0,1.0
2010-10-27,18.43,18.579,18.19,18.31,8324400,12.6300936514885,12.7322034699406,12.4656214606932,12.5478575560908,12147074.7750092,0.0,1.0
2010-10-28,18.49,18.75,18.3,18.61,10551600,12.6712116991873,12.8493899058822,12.541004548141,12.753447794585,15397034.5245288,0.0,1.0
2010-10-29,18.28,18.67,18.27,18.46,14470400,12.5272985322414,12.7945658422838,12.5204455242916,12.6506526753379,21115399.4070797,0.0,1.0
2010-11-01,18.5,18.75,18.35,18.61,16141600,12.6780647071371,12.8493899058822,12.5752695878901,12.753447794585,23554036.589819,0.0,1.0
2010-11-02,18.33,18.6,18.1,18.53,11593300,12.5615635719905,12.7465947866352,12.403944389145,12.6986237309865,16917096.9666419,0.0,1.0
2010-11-03,18.59,18.645,18.05,18.29,13286600,12.7397417786854,12.7774333224093,12.3696793493959,12.5341515401912,19387982.7621975,0.0,1.0
2010-11-04,18.92,19.0,18.7,18.81,21768700,12.9658910410289,13.0207151046273,12.8151248661332,12.890507953581,31765175.4666694,0.0,1.0
2010-11-05,18.88,18.9925,18.68,18.95,8025900,12.9384790092297,13.015575348665,12.8014188502336,12.9864500648783,11711499.6200022,0.0,1.0
2010-11-08,18.98,19.1,18.54,18.71,9337800,13.0070090887277,13.0892451841254,12.7054767389363,12.821977874083,13625841.4821586,0.0,1.0
2010-11-09,18.97,19.25,18.86,18.99,11467800,13.0001560807779,13.1920403033724,12.9247729933301,13.0138620966775,16733965.7038166,0.0,1.0
2010-11-10,18.79,19.04,18.5,18.98,20319200,12.8768019376814,13.0481271364265,12.6780647071371,13.0070090887277,29650045.8613675,0.0,1.0
2010-11-11,18.61,18.66,18.33,18.66,9513700,12.753447794585,12.787712834334,12.5615635719905,12.787712834334,13882517.092764,0.0,1.0
2010-11-12,18.37,18.63,18.22,18.46,9347700,12.5889756037897,12.7671538104846,12.4861804845426,12.6506526753379,13640287.6933297,0.0,1.0
2010-11-15,18.15,18.44,18.14,18.42,9340400,12.472474468643,12.6717591846709,12.4656025818834,12.6580154111517,13592191.3832103,0.05,1.0
2010-11-16,17.45,18.02,17.42,18.0,21370900,11.9914423954722,12.3831399407684,11.9708267351935,12.3693961672493,31099028.1820317,0.0,1.0
2010-11-17,17.44,17.7,17.15,17.15,17750800,11.9845705087126,12.1632395644618,11.7852857926847,11.7852857926847,25831042.6539645,0.0,1.0
2010-11-18,17.73,17.78,17.54,17.67,10177800,12.1838552247405,12.2182146585384,12.0532893763084,12.142623904183,14810779.5661897,0.0,1.0
2010-11-19,17.83,17.84,17.61,17.74,9251500,12.2525740923364,12.2594459790959,12.1013925836255,12.1907271115001,13462823.7100948,0.0,1.0
2010-11-22,18.0,18.29,17.75,17.79,15705500,12.3693961672493,12.5686808832772,12.1975989982597,12.225086545298,22854713.0496562,0.0,1.0
2010-11-23,17.74,17.9,17.62,17.75,11238800,12.1907271115001,12.3006772996534,12.1082644703851,12.1975989982597,16354751.4579273,0.0,1.0
2010-11-24,18.15,18.18,17.81,17.85,16176700,12.472474468643,12.4930901289218,12.2388303188172,12.2663178658555,23540405.3733007,0.0,1.0
2010-11-26,18.11,18.16,17.94,17.94,4537500,12.4449869216047,12.4793463554026,12.3281648466918,12.3281648466918,6602990.06480629,0.0,1.0
2010-11-29,17.83,17.93,17.56,17.76,11236600,12.2525740923364,12.3212929599322,12.0670331498276,12.2044708850193,16351550.0081988,0.0,1.0
2010-11-30,17.66,17.8,17.5,17.62,11686500,12.1357520174234,12.2319584320576,12.0258018292701,12.1082644703851,17006246.4776549,0.0,1.0
2010-12-01,18.04,18.27,17.79,18.0,15172300,12.3968837142876,12.554937109758,12.225086545298,12.3693961672493,22078798.0518481,0.0,1.0
2010-12-02,18.72,18.82,18.04,18.04,17145500,12.8641720139392,12.9328908815351,12.3968837142876,12.3968837142876,24950207.4173304,0.0,1.0
2010-12-03,18.74,18.92,18.55,18.69,11839700,12.8779157874584,13.0016097491309,12.7473499390263,12.8435563536605,17229183.7951046,0.0,1.0
2010-12-06,18.69,18.94,18.61,18.61,9696100,12.8435563536605,13.0153535226501,12.7885812595838,12.7885812595838,14109807.5961142,0.0,1.0
2010-12-07,18.64,18.97,18.55,18.94,11842800,12.8091969198626,13.0359691829288,12.7473499390263,13.0153535226501,17233694.9288128,0.0,1.0
2010-12-08,18.86,19.27,18.815,19.02,17670200,12.9603784285734,13.2421257857163,12.9294549381553,13.0703286167267,25713753.1775516,0.0,1.0
2010-12-09,19.0,19.16,18.75,18.97,13291600,13.0565848432076,13.1665350313609,12.884787674218,13.0359691829288,19341995.0954004,0.0,1.0
2010-12-10,18.83,19.11,18.8,19.01,8900500,12.9397627682946,13.132175597563,12.9191471080159,13.0634567299671,12952046.9579744,0.0,1.0
2010-12-13,19.3,19.69,19.16,19.16,17430500,13.262741445995,13.5307450296188,13.1665350313609,13.1665350313609,25364940.6775992,0.0,1.0
2010-12-14,18.87,19.3,18.67,19.0,24094000,12.967250315333,13.262741445995,12.8298125801413,13.0565848432076,35061695.3435686,0.0,1.0
2010-12-15,18.64,18.86,18.6,18.85,8283900,12.8091969198626,12.9603784285734,12.7817093728242,12.9535065418138,12054767.9113716,0.0,1.0
2010-12-16,18.751,18.77,18.58,18.6,8484200,12.8854748628939,12.8985314477371,12.7679655993051,12.7817093728242,12346245.3570975,0.0,1.0
2010-12-17,18.99,19.03,18.65,18.76,13111700,13.049712956448,13.0772005034863,12.8160688066222,12.8916595609776,19080203.8198833,0.0,1.0
2010-12-20,18.92,19.1,18.83,19.01,6149400,13.0016097491309,13.1253037108034,12.9397627682946,13.0634567299671,8948634.07262145,0.0,1.0
2010-12-21,19.24,19.25,18.87,18.99,10362600,13.2215101254375,13.2283820121971,12.967250315333,13.049712956448,15079701.3433745,0.0,1.0
2010-12-22,19.43,19.43,19.16,19.2301,9783100,13.3520759738696,13.3520759738696,13.1665350313609,13.2147069575456,14236410.3808279,0.0,1.0
2010-12-23,19.39,19.44,19.28,19.36,8848900,13.3245884268313,13.3589478606292,13.2489976724759,13.3039727665525,12876958.4097993,0.0,1.0
2010-12-27,19.41,19.5,19.25,19.27,7383700,13.3383322003505,13.4001791811867,13.2283820121971,13.2421257857163,10744792.8906909,0.0,1.0
2010-12-28,19.34,19.5,19.25,19.47,9668500,13.2902289930334,13.4001791811867,13.2283820121971,13.379563520908,14069643.9540671,0.0,1.0
2010-12-29,19.27,19.45,19.26,19.31,4293200,13.2421257857163,13.3658197473888,13.2352538989567,13.2696133327546,6247483.6245127,0.0,1.0
2010-12-30,19.35,19.38,19.15,19.25,4692900,13.297100879793,13.3177165400717,13.1596631446013,13.2283820121971,6829128.83198444,0.0,1.0
2010-12-31,19.32,19.4,19.2,19.31,4759200,13.2764852195142,13.3314603135909,13.1940225783992,13.2696133327546,6925608.88516279,0.0,1.0
2011-01-03,19.19,19.5,19.125,19.43,13770300,13.1871506916396,13.4001791811867,13.1424834277023,13.3520759738696,20038601.4522099,0.0,1.0
2011-01-04,19.07,19.19,19.0,19.16,9788800,13.1046880505246,13.1871506916396,13.0565848432076,13.1665350313609,14244705.0460333,0.0,1.0
2011-01-05,18.98,19.12,18.93,19.02,10519000,13.0428410696884,13.1390474843226,13.0084816358905,13.0703286167267,15307295.3149746,0.0,1.0
2011-01-06,19.51,19.62,18.99,19.08,17072300,13.4070510679463,13.4826418223017,13.049712956448,13.1115599372842,24843686.4536402,0.0,1.0
2011-01-07,19.46,19.59,19.09,19.55,20241000,13.3726916341484,13.4620261620229,13.1184318240438,13.4345386149846,29454792.7056185,0.0,1.0
2011-01-10,19.5,19.51,19.12,19.4,12349700,13.4001791811867,13.4070510679463,13.1390474843226,13.3314603135909,17971338.0503225,0.0,1.0
2011-01-11,19.48,19.75,19.39,19.68,8588700,13.3864354076675,13.5719763501763,13.3245884268313,13.5238731428592,12498314.219196,0.0,1.0
2011-01-12,19.93,20.02,19.425,19.69,14629800,13.6956703118488,13.757517292685,13.3486400304898,13.5307450296188,21289349.6529153,0.0,1.0
2011-01-13,19.85,19.98,19.78,19.88,7054600,13.6406952177721,13.7300297456467,13.592592010455,13.6613108780509,10265885.1154121,0.0,1.0
2011-01-14,19.81,19.92,19.7,19.85,14880500,13.6132076707338,13.6887984250892,13.5376169163784,13.6406952177721,21654169.4015096,0.0,1.0
2011-01-18,19.84,20.0,19.62,19.97,10718500,13.6338233310125,13.7437735191658,13.4826418223017,13.7231578588871,15597608.5971628,0.0,1.0
2011-01-19,19.66,19.91,19.58,19.91,10934700,13.51012936934,13.6819265383296,13.4551542752634,13.6819265383296,15912223.7931984,0.0,1.0
2011-01-20,19.38,19.55,19.19,19.5,12951900,13.3177165400717,13.4345386149846,13.1871506916396,13.4001791811867,18847662.1532484,0.0,1.0
2011-01-21,19.33,19.56,19.25,19.54,12027700,13.2833571062738,13.4414105017442,13.2283820121971,13.427666728225,17502762.2264398,0.0,1.0
2011-01-24,19.64,19.78,19.24,19.28,17778900,13.4963855958209,13.592592010455,13.2215101254375,13.2489976724759,25871933.8982225,0.0,1.0
2011-01-25,21.21,21.32,20.5,20.65,53384200,14.5752718170754,14.6508625714308,14.087367857145,14.1904461585387,77684923.9047123,0.0,1.0
2011-01-26,21.78,21.97,21.2,21.35,28785100,14.9669693623716,15.0975352108037,14.5683999303158,14.6714782317095,41888204.8075936,0.0,1.0
2011-01-27,22.16,22.23,21.63,21.8,15827200,15.2281010592358,15.2762042665528,14.8638910609779,14.9807131358908,23031811.4278131,0.0,1.0
2011-01-28,21.8,22.25,21.54,22.04,18323600,14.9807131358908,15.289948040072,14.8020440801416,15.1456384181208,26664583.7468836,0.0,1.0
2011-01-31,22.21,22.29,21.8,21.83,14899800,15.2624604930337,15.3174355871103,14.9807131358908,15.0013287961695,21682254.8468542,0.0,1.0
2011-02-01,22.69,23.04,22.2601,22.33,17601000,15.5923110574937,15.8328270940791,15.2968886456992,15.3449231341487,25613053.0315494,0.0,1.0
2011-02-02,22.79,23.0,22.52,22.6,9478300,15.6610299250895,15.8053395470407,15.4754889825807,15.5304640766574,13792864.0730035,0.0,1.0
2011-02-03,22.57,22.71,22.21,22.71,18675500,15.5098484163787,15.6060548310128,15.2624604930337,15.6060548310128,27176670.182984,0.0,1.0
2011-02-04,23.37,23.43,22.45,22.82,26440300,16.0595993571453,16.1008306777028,15.4273857752637,15.6816455853682,38476041.4788976,0.0,1.0
2011-02-07,22.69,23.05,22.55,22.75,23725400,15.5923110574937,15.8396989808386,15.4961046428595,15.6335423780512,34525306.9936209,0.0,1.0
2011-02-08,22.61,22.95,22.46,22.74,14743500,15.537335963417,15.7709801132428,15.4342576620232,15.6266704912916,21454806.3956962,0.0,1.0
2011-02-09,22.8,22.8,22.48,22.57,13567500,15.6679018118491,15.6679018118491,15.4480014355424,15.5098484163787,19743485.995429,0.0,1.0
2011-02-10,22.16,22.57,22.09,22.56,21476100,15.2281010592358,15.5098484163787,15.1799978519187,15.5029765296191,31252115.6872256,0.0,1.0
2011-02-11,22.36,22.4,21.73,22.03,14773600,15.3655387944274,15.3930263414657,14.9326099285737,15.1387665313612,21498608.0487983,0.0,1.0
2011-02-14,22.24,22.48,22.16,22.44,8795600,15.2830761533124,15.4480014355424,15.2281010592358,15.4205138885041,12799396.014107,0.0,1.0
2011-02-15,21.85,22.17,21.82,22.17,12609700,15.0150725696887,15.2349729459953,14.9944569094099,15.2349729459953,18349691.2000414,0.0,1.0
2011-02-16,22.28,22.641,22.0,22.02,15318600,15.3105637003508,15.5586388123717,15.1181508710824,15.1318946446016,22291694.458786,0.0,1.0
2011-02-17,22.96,23.21,22.29,22.32,27756700,15.7778520000024,15.949649168992,15.3174355871103,15.3380512473891,40391672.580013,0.0,1.0
2011-02-18,23.23,23.39,22.81,23.04,20012300,15.9633929425111,16.0733431306645,15.6747736986086,15.8328270940791,29121987.4543082,0.0,1.0
2011-02-22,22.6,22.92,22.46,22.68,18344500,15.5304640766574,15.7503644529641,15.4342576620232,15.5854391707341,26694997.5193034,0.0,1.0
2011-02-23,22.38,22.64,22.25,22.54,16453500,15.3792825679466,15.5579516236957,15.289948040072,15.4892327560999,23943205.9573092,0.0,1.0
2011-02-24,22.76,22.79,22.3,22.33,12076800,15.6747736986087,15.6954346481235,15.3579724727141,15.378633422229,17535689.7193608,0.05,1.0
2011-02-25,22.6,22.92,22.36,22.92,13594800,15.5645819678627,15.7849654293546,15.3992943717438,15.7849654293546,19739847.8567806,0.0,1.0
2011-02-28,23.06,23.13,22.78,22.8,13143000,15.8813831937573,15.9295920759586,15.6885476649519,15.7023216312951,19083827.6680544,0.0,1.0
2011-03-01,22.0275,23.22,22.01,23.1,17772900,15.1703021812874,15.9915749245032,15.1582499607371,15.9089311264438,25806509.9871845,0.0,1.0
2011-03-02,22.32,22.62,22.0,22.0,15585800,15.3717464390573,15.578355934206,15.1513629775655,15.1513629775655,22630808.8920919,0.0,1.0
2011-03-03,22.85,23.0,22.52,22.67,10467300,15.7367565471532,15.8400612947275,15.5094861024898,15.6127908500641,15198672.2475711,0.0,1.0
2011-03-04,22.92,23.1,22.61,22.87,9636800,15.7849654293546,15.9089311264438,15.5714689510343,15.7505305134965,13992774.1361567,0.0,1.0
2011-03-07,22.59,23.12,22.41,22.86,15089400,15.5576949846911,15.922705092787,15.4337292876019,15.7436435303249,21910028.8529514,0.0,1.0
2011-03-08,22.69,22.85,22.35,22.7,8883700,15.6265648164073,15.7367565471532,15.3924073885722,15.6334517995789,12899261.9534882,0.0,1.0
2011-03-09,22.17,22.55,21.65,22.55,18637900,15.268441691483,15.5301470520046,14.9103185665588,15.5301470520046,27062502.601722,0.0,1.0
2011-03-10,21.32,21.94,21.26,21.84,15549400,14.6830481218953,15.1100410785358,14.6417262228656,15.0411712468195,22577955.5612604,0.0,1.0
2011-03-11,21.31,21.405,21.11,21.19,12123800,14.6761611387237,14.7415874788541,14.5384214752912,14.5935173406642,17603934.404775,0.0,1.0
2011-03-14,21.42,21.58,21.15,21.19,10090800,14.7519179536115,14.8621096843574,14.5659694079777,14.5935173406642,14651988.756966,0.0,1.0
2011-03-15,21.09,21.22,20.08,20.63,16398000,14.524647508948,14.6141782901791,13.8290622086143,14.2078462830534,23810135.1366322,0.0,1.0
2011-03-16,20.53,21.27,20.23,20.92,16576400,14.1389764513372,14.6486132060372,13.9323669561886,14.4075687950304,24069174.5382895,0.0,1.0
2011-03-17,20.71,21.02,20.53,20.89,12449000,14.2629421484264,14.4764386267467,14.1389764513372,14.3869078455156,18076129.5472579,0.0,1.0
2011-03-18,20.75,21.15,20.58,21.04,12506400,14.2904900811129,14.5659694079777,14.1734113671953,14.4902125930899,18159475.1843381,0.0,1.0
2011-03-21,20.77,21.15,20.75,21.15,11219300,14.3042640474561,14.5659694079777,14.2904900811129,14.5659694079777,16290587.214198,0.0,1.0
2011-03-22,20.8,20.97,20.69,20.84,9436900,14.324924996971,14.4420037108885,14.2491681820832,14.3524729296575,13702516.4209589,0.0,1.0
2011-03-23,20.85,21.0,20.44,20.74,13858300,14.3593599128291,14.4626646604034,14.0769936027927,14.2836030979413,20122453.6994749,0.0,1.0
2011-03-24,21.35,21.43,20.79,21.04,15320500,14.7037090714101,14.7588049367831,14.3180380137994,14.4902125930899,22245589.4231476,0.0,1.0
2011-03-25,21.46,21.49,21.22,21.37,10103300,14.779465886298,14.8001268358128,14.6141782901791,14.7174830377534,14670138.9392569,0.0,1.0
2011-03-28,21.45,21.61,21.33,21.56,9375100,14.7725789031263,14.8827706338723,14.6899351050669,14.8483357180142,13612781.9197122,0.0,1.0
2011-03-29,21.11,21.43,21.02,21.34,12443700,14.5384214752912,14.7588049367831,14.4764386267467,14.6968220882385,18068433.8699665,0.0,1.0
2011-03-30,20.8,21.23,20.79,21.23,20436800,14.324924996971,14.6210652733507,14.3180380137994,14.6210652733507,29674531.6355851,0.0,1.0
2011-03-31,20.63,21.02,20.61,20.88,14646600,14.2078462830534,14.4764386267467,14.1940723167102,14.380020862344,21267076.795475,0.0,1.0
2011-04-01,20.61,20.98,20.48,20.98,18766000,14.1940723167102,14.4488906940602,14.1045415354791,14.4488906940602,27248505.6698402,0.0,1.0
2011-04-04,20.58,20.75,20.54,20.71,9184700,14.1734113671953,14.2904900811129,14.1458634345089,14.2629421484264,13336318.3430556,0.0,1.0
2011-04-05,20.4,20.69,20.37,20.62,14525800,14.0494456701062,14.2491681820832,14.0287847205913,14.2009592998818,21091673.4338146,0.0,1.0
2011-04-06,20.39,20.6,20.38,20.6,14116300,14.0425586869346,14.1871853335386,14.0356717037629,14.1871853335386,20497073.4619612,0.0,1.0
2011-04-07,20.2,20.7,20.17,20.39,19705100,13.9117060066738,14.2560551652548,13.8910450571589,14.0425586869346,28612092.5649988,0.0,1.0
2011-04-08,19.58,20.2,19.53,20.17,31678000,13.4847130500333,13.9117060066738,13.4502781341752,13.8910450571589,45996917.9691568,0.0,1.0
2011-04-11,19.6,19.84,19.52,19.52,16771900,13.4984870163765,13.6637746124954,13.4433911510036,13.4433911510036,24353043.3893208,0.0,1.0
2011-04-12,19.18,19.54,19.0603,19.5,19726200,13.2092337231684,13.4571651173468,13.1267965346042,13.4296171846603,28642730.0727062,0.0,1.0
2011-04-13,19.34,19.52,19.12,19.36,14772600,13.3194254539144,13.4433911510036,13.1679118241387,13.3331994202576,21450030.6329682,0.0,1.0
2011-04-14,19.62,19.66,19.06,19.17,16057200,13.5122609827198,13.5398089154062,13.126589925109,13.2023467399968,23315288.5666502,0.0,1.0
2011-04-15,19.77,19.825,19.67,19.75,18006800,13.6155657302941,13.653444137738,13.5466958985779,13.6017917639508,26146136.1982137,0.0,1.0
2011-04-18,19.49,19.55,19.32,19.5,10926400,13.4227302014887,13.4640521005184,13.3056514875711,13.4296171846603,15865292.1427551,0.0,1.0
2011-04-19,19.69,19.93,19.35,19.47,11968100,13.5604698649211,13.72575746104,13.326312437086,13.4089562351454,17377855.7341583,0.0,1.0
2011-04-20,20.47,20.53,19.99,20.04,17790800,14.0976545523075,14.1389764513372,13.7670793600697,13.8015142759278,25832501.0482252,0.0,1.0
2011-04-21,20.39,20.65,20.23,20.63,9825100,14.0425586869346,14.2216202493967,13.9323669561886,14.2078462830534,14266188.4821883,0.0,1.0
2011-04-25,20.27,20.62,20.26,20.48,12228600,13.9599148888751,14.2009592998818,13.9530279057035,14.1045415354791,17756105.5331029,0.0,1.0
2011-04-26,20.6,20.84,20.31,20.47,11800000,14.1871853335386,14.3524729296575,13.9874628215616,14.0976545523075,17133772.0827088,0.0,1.0
2011-04-27,21.08,22.05,20.66,21.92,32883600,14.5177605257764,15.1857978934236,14.2285072325683,15.0962671121925,47747466.7507597,0.0,1.0
2011-04-28,21.04,21.12,20.82,21.02,12337100,14.4902125930899,14.5453084584629,14.3386989633142,14.4764386267467,17913649.1153888,0.0,1.0
2011-04-29,20.94,21.04,20.79,20.93,10735900,14.4213427613737,14.4902125930899,14.3180380137994,14.4144557782021,15588683.3646402,0.0,1.0
2011-05-02,20.76,21.15,20.72,21.08,7489400,14.2973770642845,14.5659694079777,14.269829131598,14.5177605257764,10874718.0200203,0.0,1.0
2011-05-03,20.61,20.76,20.35,20.71,11577400,14.1940723167102,14.2973770642845,14.0150107542481,14.2629421484264,16810553.6364706,0.0,1.0
2011-05-04,20.39,20.6,20.16,20.55,9782600,14.0425586869346,14.1871853335386,13.8841580739873,14.1527504176805,14204477.8623989,0.0,1.0
2011-05-05,20.11,20.46,20.01,20.3,13452300,13.8497231581292,14.0907675691359,13.780853326413,13.98057583839,19532935.778663,0.0,1.0
2011-05-06,20.3,20.69,20.19,20.32,9640500,13.98057583839,14.2491681820832,13.9048190235021,13.9943498047332,13998146.5901148,0.0,1.0
2011-05-09,20.83,21.03,20.55,20.59,12151300,14.3455859464859,14.4833256099183,14.1527504176805,14.180298350367,17643864.8058152,0.0,1.0
2011-05-10,20.95,20.96,20.54,20.8,9301700,14.4282297445453,14.4351167277169,14.1458634345089,14.324924996971,13506204.0492994,0.0,1.0
2011-05-11,20.77,21.14,20.61,20.91,9499300,14.3042640474561,14.5590824248061,14.1940723167102,14.4006818118588,13793122.1309557,0.0,1.0
2011-05-12,21.05,21.14,20.55,20.77,10000000,14.4970995762615,14.5590824248061,14.1527504176805,14.3042640474561,14520145.8328041,0.0,1.0
2011-05-13,20.73,21.06,20.54,21.06,7664900,14.2767161147697,14.5039865594331,14.1458634345089,14.5039865594331,11129546.579386,0.0,1.0
2011-05-16,20.57,21.02,20.52,20.61,9360800,14.1665243840237,14.4764386267467,14.1320894681656,14.1940723167102,13592018.1111713,0.0,1.0
2011-05-17,20.28,20.5,19.97,20.5,10792700,13.9668018720467,14.1183155018224,13.7533053937265,14.1183155018224,15671157.7929705,0.0,1.0
2011-05-18,20.31,20.51,20.18,20.31,10569500,13.9874628215616,14.125202484994,13.8979320403305,13.9874628215616,15347068.1379823,0.0,1.0
2011-05-19,20.23,20.38,19.95,20.32,12138400,13.9323669561886,14.0356717037629,13.7395314273832,13.9943498047332,17625133.817691,0.0,1.0
2011-05-20,19.95,20.22,19.72,20.19,21442000,13.7395314273832,13.925479973017,13.581130814436,13.9048190235021,31134096.6946987,0.0,1.0
2011-05-23,19.48,19.72,19.41,19.69,18690200,13.4158432183171,13.581130814436,13.3676343361157,13.5604698649211,27138442.9644275,0.0,1.0
2011-05-24,19.55,19.705,19.5,19.62,10598200,13.4640521005184,13.5708003396785,13.4296171846603,13.5122609827198,15388740.9565225,0.0,1.0
2011-05-25,19.58,19.74,19.32,19.53,11148800,13.4847130500333,13.5949047807792,13.3056514875711,13.4502781341752,16188220.1860766,0.0,1.0
2011-05-26,19.73,19.79,19.38,19.5,9363400,13.6224527134657,13.663879330942,13.3807974448538,13.4636506798064,13561425.8229273,0.05,1.0
2011-05-27,19.87,19.92,19.54,19.79,8675600,13.7191148209105,13.7536370021407,13.4912684247907,13.663879330942,12565254.7012183,0.0,1.0
2011-05-31,20.15,20.29,19.89,20.11,9649000,13.9124390358,14.0091011432447,13.7329236934026,13.8848212908158,13975072.9185366,0.0,1.0
2011-06-01,19.72,20.15,19.62,20.15,15452900,13.6155482772196,13.9124390358,13.5465039147591,13.9124390358,22381117.660157,0.0,1.0
2011-06-02,19.47,19.84,19.4,19.76,13361500,13.4429373710683,13.6984015121723,13.3946063173459,13.6431660222039,19352050.6582057,0.0,1.0
2011-06-03,19.03,19.32,18.96,19.14,13211800,13.1391421762419,13.3393708273775,13.0908111225195,13.2150909749485,19135233.5356121,0.0,1.0
2011-06-06,18.86,19.12,18.82,18.95,11462200,13.0217667600589,13.2012821024564,12.9941490150747,13.0839066862734,16601210.5717536,0.0,1.0
2011-06-07,18.89,19.13,18.87,18.93,8982800,13.0424800687971,13.2081865387024,13.028671196305,13.0700978137813,13010186.0309494,0.0,1.0
2011-06-08,18.66,18.76,18.46,18.7,12081400,12.8836780351378,12.9527223975984,12.7455893102168,12.9112957801221,17498025.2832427,0.0,1.0
2011-06-09,18.71,18.86,18.54,18.67,8434800,12.9182002163681,13.0217667600589,12.8008248001852,12.8905824713839,12216493.4245282,0.0,1.0
2011-06-10,18.37,18.65,18.25,18.65,11184600,12.6834493840023,12.8767735988918,12.6005961490496,12.8767735988918,16199150.2295227,0.0,1.0
2011-06-13,18.28,18.52,18.185,18.46,10259500,12.6213094577878,12.7870159276931,12.5557173134503,12.7455893102168,14859287.0357266,0.0,1.0
2011-06-14,18.53,18.74,18.5,18.5,7455400,12.7939203639391,12.9389135251063,12.773207055201,12.773207055201,10797985.1421762,0.0,1.0
2011-06-15,17.98,18.41,17.88,18.33,13972500,12.4141763704061,12.7110671289865,12.3451320079456,12.655831639018,20236988.947482,0.0,1.0
2011-06-16,17.95,18.07,17.66,17.96,13007000,12.393463061668,12.4763162966206,12.1932344105324,12.400367497914,18838612.6491248,0.0,1.0
2011-06-17,17.8,18.2,17.76,18.12,10525100,12.2898965179772,12.5660739678193,12.2622787729929,12.5108384778509,15243967.2478899,0.0,1.0
2011-06-20,17.92,18.03,17.58,17.7,9420100,12.3727497529298,12.4486985516364,12.137998920564,12.2208521555166,13643546.9374968,0.0,1.0
2011-06-21,17.66,17.9901,17.59,17.99,22796100,12.1932344105324,12.4211498510147,12.14490335681,12.4210808066522,33016598.5862009,0.0,1.0
2011-06-22,17.73,17.84,17.62,17.65,20484300,12.2415654642548,12.3175142629614,12.1656166655482,12.1863299742863,29668316.5286744,0.0,1.0
2011-06-23,17.79,17.81,17.27,17.5,19540300,12.2829920817311,12.2968009542232,11.9239613969363,12.0827634305955,28301079.6300219,0.0,1.0
2011-06-24,17.55,17.84,17.5,17.8,15285100,12.1172856118258,12.3175142629614,12.0827634305955,12.2898965179772,22138085.5080448,0.0,1.0
2011-06-27,17.37,17.56,17.2,17.56,18067400,11.9930057593968,12.1241900480718,11.8756303432139,12.1241900480718,26167813.4986391,0.0,1.0
2011-06-28,17.55,17.64,17.3,17.43,12992500,12.1172856118258,12.1794255380403,11.9446747056744,12.0344323768731,18817611.6586265,0.0,1.0
2011-06-29,17.67,17.84,17.5,17.62,13368400,12.2001388467784,12.3175142629614,12.0827634305955,12.1656166655482,19362044.2329947,0.0,1.0
2011-06-30,18.15,18.16,17.7,17.77,15373900,12.5315517865891,12.5384562228351,12.2208521555166,12.269183209239,22266698.4705451,0.0,1.0
2011-07-01,18.54,18.695,18.16,18.33,18175100,12.8008248001852,12.907843561999,12.5384562228351,12.655831639018,26323800.1659959,0.0,1.0
2011-07-05,18.31,18.72,18.25,18.69,12211800,12.6420227665259,12.9251046526142,12.6005961490496,12.904391343876,17686889.3633108,0.0,1.0
2011-07-06,18.24,18.44,18.19,18.3,13280700,12.5936917128036,12.7317804377246,12.5591695315733,12.6351183302799,19235024.4490837,0.0,1.0
2011-07-07,18.19,18.6,18.06,18.53,16828300,12.5591695315733,12.8422514176615,12.4694118603746,12.7939203639391,24373170.2347403,0.0,1.0
2011-07-08,17.86,18.05,17.71,17.96,11386900,12.3313231354535,12.4625074241285,12.2277565917627,12.400367497914,16492150.2555793,0.0,1.0
2011-07-11,17.25,17.64,17.2,17.64,19684200,11.9101525244442,12.1794255380403,11.8756303432139,12.1794255380403,28509496.3564159,0.0,1.0
2011-07-12,16.89,17.2039,16.87,17.2,18279700,11.6615928195862,11.8783230733498,11.6477839470941,11.8756303432139,26475296.9664186,0.0,1.0
2011-07-13,16.91,17.29,16.86,17.07,13535800,11.6754016920783,11.9377702694284,11.640879510848,11.7858726720152,19604497.0474379,0.0,1.0
2011-07-14,16.56,16.99,16.51,16.99,20423000,11.4337464234664,11.7306371820467,11.3992242422361,11.7306371820467,29579533.0309123,0.0,1.0
2011-07-15,16.74,16.74,16.5,16.63,13611700,11.5580262758954,11.5580262758954,11.3923198059901,11.4820774771888,19714426.3701155,0.0,1.0
2011-07-18,16.5,16.605,16.36,16.6,12298000,11.3923198059901,11.4648163865736,11.2956576985453,11.4613641684506,17811736.6309631,0.0,1.0
2011-07-19,16.85,16.86,16.51,16.58,10134000,11.633975074602,11.640879510848,11.3992242422361,11.4475552959585,14677519.8421028,0.0,1.0
2011-07-20,16.86,17.13,16.82,16.99,10652700,11.640879510848,11.8272992894915,11.6132617658638,11.7306371820467,15428775.9642756,0.0,1.0
2011-07-21,17.0,17.12,16.85,17.02,17764500,11.7375416182928,11.8203948532454,11.633975074602,11.7513504907849,25729110.0488489,0.0,1.0
2011-07-22,17.14,17.15,16.87,16.98,16033900,11.8342037257376,11.8411081619836,11.6477839470941,11.7237327458007,23222605.624264,0.0,1.0
2011-07-25,17.02,17.07,16.9,16.97,15793200,11.7513504907849,11.7858726720152,11.6684972558322,11.7168283095546,22873989.1819911,0.0,1.0
2011-07-26,17.29,17.35,17.0,17.09,23325600,11.9377702694284,11.9791968869047,11.7375416182928,11.7996815445073,33783496.8254344,0.0,1.0
2011-07-27,16.04,16.45,15.93,16.42,44281300,11.0747157386715,11.3577976247598,10.9987669399649,11.3370843160216,64134562.7969321,0.0,1.0
2011-07-28,16.0,16.279,15.96,15.99,17140800,11.0470979936873,11.2397317649523,11.0194802487031,11.0401935574413,24825777.7885846,0.0,1.0
2011-07-29,15.91,16.045,15.66,15.86,15349000,10.9849580674728,11.0781679567946,10.8123471613215,10.9504358862426,22230634.7006549,0.0,1.0
2011-08-01,15.63,16.15,15.4,16.07,18340000,10.7916338525833,11.1506645373781,10.6328318189241,11.0954290474097,26562632.1200085,0.0,1.0
2011-08-02,15.13,15.69,15.11,15.45,18870900,10.4464120402806,10.8330604700596,10.4326031677885,10.6673540001543,27331558.0410832,0.0,1.0
2011-08-03,15.38,15.42,14.99,15.12,17784100,10.6190229464319,10.6466406914162,10.3497499328358,10.4395076040345,25757497.5946262,0.0,1.0
2011-08-04,14.49,15.15,14.45,15.15,30062700,10.0045281205331,10.4602209127727,9.97691037554887,10.4602209127727,43541136.3486465,0.0,1.0
2011-08-05,14.32,14.86,13.8,14.72,29154400,9.88715270435016,10.2599922616371,9.52812201955532,10.1633301541923,42225605.3369452,0.0,1.0
2011-08-08,13.39,14.07,13.39,13.74,31645300,9.24504013346708,9.7145417981988,9.24504013346708,9.486695402079,45833285.8357309,0.0,1.0
2011-08-09,14.34,14.38,13.35,13.59,26972400,9.90096157684227,9.92857932182649,9.21742238848287,9.38312885838818,39065318.3529834,0.0,1.0
2011-08-10,13.2,14.02,13.1501,14.0,26459000,9.11385584479205,9.68001961696852,9.07940270792423,9.66621074447641,38321738.4549238,0.0,1.0
2011-08-11,14.24,14.42,13.52,13.54,33976700,9.83191721438172,9.95619706681071,9.33479780466579,9.3486066771579,49209955.4390344,0.0,1.0
2011-08-12,14.4,14.62,14.14,14.44,19584600,9.9423881943186,10.0942857917318,9.76287285192118,9.97000593930282,28365241.2768548,0.0,1.0
2011-08-15,15.56,15.59,14.57,14.6,29805200,10.7433027988609,10.7640161075991,10.0597636105015,10.0804769192397,43168187.7242791,0.0,1.0
2011-08-16,15.16,15.5,14.99,15.24,24742900,10.4671253490187,10.7018761813846,10.3497499328358,10.5223608389872,35836235.0208375,0.0,1.0
2011-08-17,15.07,15.24,14.99,15.22,16911700,10.4049854228043,10.5223608389872,10.3497499328358,10.5085519664951,24493962.1387102,0.0,1.0
2011-08-18,14.4,14.9,14.2,14.62,31045900,9.9423881943186,10.2876100066213,9.8042994693975,10.0942857917318,44965148.3388533,0.0,1.0
2011-08-19,14.32,14.84,14.16,14.25,21637500,9.88715270435016,10.246183389145,9.77668172441329,9.83882165062778,31338547.0281725,0.0,1.0
2011-08-22,14.16,15.04,14.08,15.04,23784600,9.77668172441329,10.3842721140661,9.72144623444485,10.3842721140661,34448286.8005209,0.0,1.0
2011-08-23,14.59,14.59,14.125,14.22,18442300,10.0735724829936,10.0735724829936,9.7525161975521,9.81810834188962,26710797.728835,0.0,1.0
2011-08-24,14.46,14.49,14.065,14.47,14463500,9.98381481179493,10.0045281205331,9.71108958007577,9.99071924804098,20948125.9360819,0.0,1.0
2011-08-25,14.02,14.62,14.0,14.56,19232100,9.68001961696852,10.0942857917318,9.66621074447641,10.0528591742555,27854699.9561186,0.0,1.0
2011-08-26,14.37,14.48,13.62,13.96,23226400,9.92167488558043,9.99762368428703,9.40384216712634,9.6385929994922,33639821.0835422,0.0,1.0
2011-08-29,15.09,15.13,14.56,14.56,10262800,10.4533164765266,10.4810257316003,10.086168846801,10.086168846801,14814977.8443767,0.05,1.0
2011-08-30,14.84,15.06,14.66,15.02,17299500,10.2801336323165,10.4325345352214,10.1554419844851,10.4048252801478,24972883.5423855,0.0,1.0
2011-08-31,15.03,15.24,14.87,14.99,13745600,10.4117525939162,10.5572261830527,10.3009155736217,10.3840433388426,19842612.0997841,0.0,1.0
2011-09-01,14.74,15.28,14.71,15.07,14910900,10.2108604946324,10.5849354381264,10.1900785533272,10.4394618489898,21524793.7346256,0.0,1.0
2011-09-02,14.12,14.52,13.99,14.5,11832300,9.78136704099113,10.0584595917274,9.69131196200183,10.0446049641906,17080646.835953,0.0,1.0
2011-09-06,14.04,14.08,13.59,13.72,15732500,9.72594853084387,9.7536577859175,9.41421941126554,9.50427449025484,22710823.4533126,0.0,1.0
2011-09-07,14.53,14.53,14.15,14.32,17016700,10.0653869054958,10.0653869054958,9.80214898229635,9.91991331635927,24564644.4912115,0.0,1.0
2011-09-08,14.36,14.78,14.2,14.28,22378900,9.9476225714329,10.238569749706,9.83678555113839,9.89220406128564,32305307.2925051,0.0,1.0
2011-09-09,13.58,14.26,13.49,14.19,29544900,9.40729209749713,9.87834943374883,9.34494627358147,9.82985823736998,42649865.4279851,0.0,1.0
2011-09-12,13.51,13.54,13.11,13.42,30172200,9.35880090111828,9.3795828424235,9.08170835038199,9.29645507720262,43555411.2441149,0.0,1.0
2011-09-13,13.7,13.786,13.46,13.57,22284000,9.49041986271802,9.54999476112632,9.32416433227625,9.40036478372873,32168313.3534796,0.0,1.0
2011-09-14,13.72,13.92,13.43,13.76,26247000,9.50427449025484,9.64282076562298,9.30338239097102,9.53198374532846,37889145.6017222,0.0,1.0
2011-09-15,13.92,14.0,13.59,13.93,19816100,9.64282076562298,9.69823927577024,9.41421941126554,9.64974807939139,28605749.1583148,0.0,1.0
2011-09-16,13.94,14.19,13.8,13.95,17874800,9.6566753931598,9.82985823736998,9.55969300040209,9.6636027069282,25803364.1864466,0.0,1.0
2011-09-19,13.37,13.75,13.25,13.74,22876600,9.26181850836058,9.52505643156006,9.17869074313969,9.51812911779165,33023767.6028635,0.0,1.0
2011-09-20,13.42,13.62,13.42,13.49,23260100,9.29645507720262,9.43500135257076,9.29645507720262,9.34494627358147,33577373.2468709,0.0,1.0
2011-09-21,12.89,13.58,12.86,13.4,19308500,8.92930744747703,9.40729209749713,8.90852550617181,9.2826004496658,27872997.5940433,0.0,1.0
2011-09-22,12.13,12.65,11.9,12.45,41445100,8.40283160107807,8.76305191703525,8.2435033844047,8.62450564166711,59828530.0559279,0.0,1.0
2011-09-23,12.35,12.55,12.0,12.04,17353000,8.55523250398303,8.69377877935118,8.31277652208878,8.34048577716241,25050114.0559564,0.0,1.0
2011-09-26,12.34,12.5,11.97,12.5,29635500,8.54830519021463,8.65914221050914,8.29199458078356,8.65914221050914,42780652.0547049,0.0,1.0
2011-09-27,12.78,13.16,12.51,12.58,24645500,8.85310699602455,9.11634491922403,8.66606952427755,8.7145607206564,35577282.6581036,0.0,1.0
2011-09-28,12.49,12.97,12.47,12.79,20335100,8.65221489674074,8.98472595762429,8.63836026920392,8.86003430979295,29354957.3180014,0.0,1.0
2011-09-29,12.66,12.94,12.35,12.8,28082000,8.76997923080366,8.96394401631906,8.55523250398303,8.86696162356136,40538080.0391498,0.0,1.0
2011-09-30,12.36,12.6757,12.35,12.43,23453800,8.56215981775144,8.78085511342006,8.55523250398303,8.61065101413029,33856991.0128271,0.0,1.0
2011-10-03,11.88,12.24,11.78,12.24,28020800,8.22964875686789,8.47903205253055,8.16037561918382,8.47903205253055,40449734.1058688,0.0,1.0
2011-10-04,11.9,11.94,11.51,11.64,29200000,8.2435033844047,8.27121263947833,7.97333814743682,8.06339322642611,42151981.2386288,0.0,1.0
2011-10-05,12.6,12.66,11.89,11.95,20646800,8.72841534819322,8.76997923080366,8.2365760706363,8.27813995324674,29804915.2821137,0.0,1.0
2011-10-06,13.5,13.505,12.9,12.95,38886100,9.35187358734987,9.35533724423408,8.93623476124544,8.97087133008747,56134457.4535426,0.0,1.0
2011-10-07,13.4,13.73,13.2,13.71,17345000,9.2826004496658,9.51120180402324,9.14405417429765,9.49734717648643,25038565.5679458,0.0,1.0
2011-10-10,13.73,13.97,13.54,13.75,13198200,9.51120180402324,9.67745733446502,9.3795828424235,9.52505643156006,19052406.80766,0.0,1.0
2011-10-11,13.7,13.95,13.59,13.67,11042700,9.49041986271802,9.6636027069282,9.41421941126554,9.4696379214128,15940811.0693084,0.0,1.0
2011-10-12,13.56,14.0,13.55,13.96,17772300,9.39343746996032,9.69823927577024,9.38651015619191,9.67053002069661,25655399.183811,0.0,1.0
2011-10-13,13.56,13.62,13.09,13.49,13803000,9.39343746996032,9.43500135257076,9.06785372284518,9.34494627358147,19925472.50126,0.0,1.0
2011-10-14,13.71,13.93,13.49,13.85,12661500,9.49734717648643,9.64974807939139,9.34494627358147,9.59432956924413,18277647.6182499,0.0,1.0
2011-10-17,13.06,13.79,13.01,13.7,15753000,9.04707178153995,9.55276568663369,9.01243521269792,9.49041986271802,22740416.4538397,0.0,1.0
2011-10-18,13.6,13.67,13.07,13.14,14966300,9.42114672503395,9.4696379214128,9.05399909530836,9.10249029168721,21604767.014099,0.0,1.0
2011-10-19,13.25,13.55,13.19,13.52,10459300,9.17869074313969,9.38651015619191,9.13712686052925,9.36572821488669,15098637.5811366,0.0,1.0
2011-10-20,13.18,13.36,12.97,13.32,14547300,9.13019954676084,9.25489119459217,8.98472595762429,9.22718193951854,20999914.9545447,0.0,1.0
2011-10-21,13.74,13.75,13.4,13.45,16292200,9.51812911779165,9.52505643156006,9.2826004496658,9.31723701850784,23518784.545753,0.0,1.0
2011-10-24,14.29,14.38,13.8201,13.9,20078900,9.89913137505405,9.96147719896972,9.57361690107659,9.62896613808617,28985116.9894625,0.0,1.0
2011-10-25,13.72,14.27,13.7,14.27,20204600,9.50427449025484,9.88527674751724,9.49041986271802,9.88527674751724,29166572.6073287,0.0,1.0
2011-10-26,14.13,14.94,13.5,14.4,46591800,9.78829435475954,10.3494067700005,9.35187358734987,9.97533182650653,67258105.4614364,0.0,1.0
2011-10-27,15.38,15.62,14.8,15.39,40044100,10.6542085758105,10.8204641062522,10.2524243772428,10.6611358895789,57806101.0930742,0.0,1.0
2011-10-28,15.31,15.48,14.966,15.45,22371200,10.6057173794316,10.7234817134945,10.3674177857984,10.7026997721893,32294191.8727949,0.0,1.0
2011-10-31,14.29,15.0,14.29,14.98,31207100,9.89913137505405,10.390970652611,9.89913137505405,10.3771160250742,45049352.524384,0.0,1.0
2011-11-01,13.89,14.09,13.71,13.93,30932100,9.62203882431776,9.76058509968591,9.49734717648643,9.64974807939139,44652373.2490202,0.0,1.0
2011-11-02,13.96,14.29,13.91,14.12,24049000,9.67053002069661,9.89913137505405,9.63589345185457,9.78136704099113,34716198.5208145,0.0,1.0
2011-11-03,14.36,14.4075,13.87,14.15,19820500,9.9476225714329,9.98052731183284,9.60818419678094,9.80214898229635,28612100.8267206,0.0,1.0
2011-11-04,14.54,14.62,14.12,14.21,13753800,10.0723142192642,10.1277327294115,9.78136704099113,9.8437128649068,19854449.299995,0.0,1.0
2011-11-07,14.76,14.83,14.42,14.57,15079900,10.2247151221692,10.273206318548,9.98918645404335,10.0930961605695,21768755.5438492,0.0,1.0
2011-11-08,14.89,14.95,14.63,14.85,15566000,10.3147702011585,10.3563340837689,10.1346600431799,10.2870609460849,22470470.5465923,0.0,1.0
2011-11-09,14.22,14.69,14.16,14.44,18287000,9.8506401786752,10.1762239257903,9.80907629606476,10.0030410815802,26398400.0311919,0.0,1.0
2011-11-10,14.57,14.71,14.28,14.62,14699400,10.0930961605695,10.1900785533272,9.89220406128564,10.1277327294115,21219480.5828458,0.0,1.0
2011-11-11,15.19,15.41,15.0,15.07,22535100,10.5225896142107,10.6749905171157,10.390970652611,10.4394618489898,32530791.5209118,0.0,1.0
2011-11-14,15.34,15.58,15.15,15.58,22910800,10.6784541739999,10.8455225574262,10.5461917037874,10.8455225574262,32912223.6489736,0.075,1.0
2011-11-15,15.53,15.75,15.28,15.32,29381600,10.8107166442124,10.9638626623532,10.6366870781433,10.6645318087143,42207770.5870019,0.0,1.0
2011-11-16,15.43,15.66,15.31,15.44,22681800,10.7411048177848,10.9012120185683,10.6575706260716,10.7480660004275,32583256.5585351,0.0,1.0
2011-11-17,15.04,15.43,15.0,15.36,26864400,10.469618694717,10.7411048177848,10.4417739641459,10.6923765392854,38591718.359703,0.0,1.0
2011-11-18,15.0,15.28,15.0,15.1,16165600,10.4417739641459,10.6366870781433,10.4417739641459,10.5113857905735,23222490.8174245,0.0,1.0
2011-11-21,14.53,14.75,14.2,14.63,21584500,10.114598379936,10.2677443980768,9.88487935272479,10.1842102063636,31006943.9457056,0.0,1.0
2011-11-22,14.45,14.688,14.32,14.57,13554700,10.0589089187939,10.2245850656917,9.96841354443795,10.1424431105071,19471835.0251734,0.0,1.0
2011-11-23,14.05,14.25,14.01,14.24,14108800,9.78046161308333,9.91968526593861,9.75261688251227,9.91272408329584,20267820.4610332,0.0,1.0
2011-11-25,13.95,14.35,13.94,14.08,6635100,9.71084978665569,9.98929709236624,9.70388860401292,9.80134516101162,9531570.05138646,0.0,1.0
2011-11-28,14.78,15.04,14.65,14.7,21349900,10.2886279460051,10.469618694717,10.1981325716492,10.232938484863,30669932.2451954,0.0,1.0
2011-11-29,13.19,13.66,12.64,13.57,72064100,9.18179990580563,9.50897549001553,8.79893486045361,9.44632484623066,103522782.978421,0.0,1.0
2011-11-30,13.27,13.28,13.04,13.24,41296600,9.23748936694774,9.2444505495905,9.07738216616417,9.21660581901945,59324115.052386,0.0,1.0
2011-12-01,13.47,13.57,13.12,13.17,19023100,9.37671301980302,9.44632484623066,9.13307162730628,9.1678775405201,27327396.7603397,0.0,1.0
2011-12-02,13.22,13.68,13.2,13.64,20827500,9.20268345373392,9.52289785530106,9.18876108844839,9.49505312473001,29919485.0484924,0.0,1.0
2011-12-05,13.62,13.84,13.34,13.44,19982200,9.48113075944448,9.63427677758528,9.28621764544709,9.35582947187473,28705179.8888961,0.0,1.0
2011-12-06,13.88,13.95,13.46,13.61,19556900,9.66212150815634,9.71084978665569,9.36975183716025,9.47416957680171,28094220.484689,0.0,1.0
2011-12-07,14.0,14.08,13.6201,13.8,17685600,9.74565569986951,9.80134516101162,9.48120037127091,9.60643204701423,25406027.8369279,0.0,1.0
2011-12-08,13.52,14.01,13.48,13.88,17868500,9.41151893301684,9.75261688251227,9.38367420244578,9.66212150815634,25668770.5480248,0.0,1.0
2011-12-09,13.79,13.89,13.635,13.77,11716000,9.59947086437146,9.6690826907991,9.49157253340862,9.58554849908594,16830473.5003306,0.0,1.0
2011-12-12,13.48,13.59,13.05,13.58,19688100,9.38367420244578,9.46024721151619,9.08434334880693,9.45328602887342,28282694.2063725,0.0,1.0
2011-12-13,13.14,13.64,13.05,13.56,19449800,9.14699399259181,9.49505312473001,9.08434334880693,9.43936366358789,27940367.3170648,0.0,1.0
2011-12-14,13.14,13.25,12.98,13.06,15919800,9.14699399259181,9.22356700166221,9.03561507030759,9.0913045314497,22869389.8967705,0.0,1.0
2011-12-15,13.17,13.32,13.12,13.28,23851300,9.1678775405201,9.27229528016156,9.13307162730628,9.2444505495905,34263287.1797914,0.0,1.0
2011-12-16,13.08,13.35,13.03,13.35,23156000,9.10522689673522,9.29317882808985,9.07042098352141,9.29317882808985,33264462.6471199,0.0,1.0
2011-12-19,12.57,13.23,12.54,13.21,26271200,8.75020658195426,9.20964463637669,8.72932303402597,9.19572227109116,37739564.3070917,0.0,1.0
2011-12-20,12.58,12.97,12.57,12.75,35586200,8.75716776459703,9.02865388766482,8.75020658195426,8.87550786952402,51120911.2391146,0.0,1.0
2011-12-21,12.55,12.69,12.41,12.59,33425600,8.73628421666874,8.83374077366743,8.63882765967004,8.76412894723979,48017128.2888914,0.0,1.0
2011-12-22,13.03,13.075,12.63,12.65,14779700,9.07042098352141,9.10174630541384,8.79197367781085,8.80589604309638,21231593.4783917,0.0,1.0
2011-12-23,13.38,13.38,13.01,13.1,8817800,9.31406237601814,9.31406237601814,9.05649861823588,9.11914926202075,12667100.4806432,0.0,1.0
2011-12-27,13.2,13.38,13.2,13.29,10615000,9.18876108844839,9.31406237601814,9.18876108844839,9.25141173223327,15248845.6987035,0.0,1.0
2011-12-28,12.93,13.19,12.82,13.18,10354800,9.00080915709377,9.18179990580563,8.92423614802336,9.17483872316286,14875058.6378648,0.0,1.0
2011-12-29,13.05,13.14,12.91,12.95,7690200,9.08434334880693,9.14699399259181,8.98688679180824,9.01473152237929,11047260.7811747,0.0,1.0
2011-12-30,12.98,13.05,12.87,12.99,8368700,9.03561507030759,9.08434334880693,8.95904206123718,9.04257625295035,12021951.4836307,0.0,1.0
2012-01-03,13.04,13.42,13.0,13.26,17778100,9.07738216616417,9.3419071065892,9.04953743559311,9.23052818430498,25538907.5568648,0.0,1.0
2012-01-04,13.17,13.25,13.01,13.07,10831500,9.1678775405201,9.22356700166221,9.05649861823588,9.09826571409246,15559856.0702314,0.0,1.0
2012-01-05,13.28,13.32,13.0165,13.11,10257500,9.2444505495905,9.27229528016156,9.06102338695367,9.12611044466352,14735283.5378663,0.0,1.0
2012-01-06,13.515,13.66,13.24,13.33,16388100,9.40803834169546,9.50897549001553,9.21660581901945,9.27925646280432,23542120.4140294,0.0,1.0
2012-01-09,13.74,13.79,13.5,13.65,14144100,9.56466495115765,9.59947086437146,9.39759656773131,9.50201430737277,20318530.2352361,0.0,1.0
2012-01-10,13.99,14.05,13.77,13.92,16893200,9.73869451722674,9.78046161308333,9.58554849908594,9.6899662387274,24267715.5117605,0.0,1.0
2012-01-11,14.32,14.38,13.945,13.96,17098500,9.96841354443795,10.0101806402945,9.70736919533431,9.71781096929845,24562636.6631447,0.0,1.0
2012-01-12,14.2,14.46,14.01,14.42,16015000,9.88487935272479,10.0658701014366,9.75261688251227,10.0380253708656,23006148.2679921,0.0,1.0
2012-01-13,14.0,14.1299,13.88,14.03,18491200,9.74565569986951,9.83608146239901,9.66212150815634,9.7665392477978,26563302.4572648,0.0,1.0
2012-01-17,14.15,14.35,14.055,14.16,12372000,9.85007343951097,9.98929709236624,9.78394220440471,9.85703462215373,17772842.1087479,0.0,1.0
2012-01-18,14.28,14.42,14.09,14.18,17593600,9.9405688138669,10.0380253708656,9.80830634365438,9.87095698743926,25273866.3857474,0.0,1.0
2012-01-19,14.45,14.59,14.28,14.37,17409000,10.0589089187939,10.1563654757926,9.9405688138669,10.0032194576518,25008681.5608788,0.0,1.0
2012-01-20,14.42,14.53,14.29,14.39,16916400,10.0380253708656,10.114598379936,9.94752999650966,10.0171418229373,24301043.1820581,0.0,1.0
2012-01-23,14.37,14.55,14.07,14.51,21393600,10.0032194576518,10.1285207452215,9.79438397836886,10.1006760146505,30732708.934506,0.0,1.0
2012-01-24,14.62,14.62,14.16,14.25,18913600,10.1772490237209,10.1772490237209,9.85703462215373,9.91968526593861,27170095.9026846,0.0,1.0
2012-01-25,13.05,13.64,13.04,13.5,60611200,9.08434334880693,9.49505312473001,9.07738216616417,9.39759656773131,87070262.497716,0.0,1.0
2012-01-26,12.67,13.09,12.58,12.99,47477800,8.8198184083819,9.11218807937799,8.75716776459703,9.04257625295035,68203640.7266984,0.0,1.0
2012-01-27,12.62,12.7,12.52,12.6,22348800,8.78501249516808,8.84070195631019,8.71540066874045,8.77109012988256,32104889.5667625,0.0,1.0
2012-01-30,12.61,12.66,12.53,12.63,22492200,8.77805131252532,8.81285722573914,8.72236185138321,8.79197367781085,32310889.0461025,0.0,1.0
2012-01-31,12.87,12.88,12.62,12.7501,27149700,8.95904206123718,8.96600324387995,8.78501249516808,8.87557748135044,39001562.5121139,0.0,1.0
2012-02-01,12.9,13.09,12.87,12.99,24675300,8.97992560916548,9.11218807937799,8.95904206123718,9.04257625295035,35446994.0903643,0.0,1.0
2012-02-02,12.94,13.07,12.93,13.05,18139100,9.00777033973653,9.09826571409246,9.00080915709377,9.08434334880693,26057497.5989969,0.0,1.0
2012-02-03,13.58,13.63,13.06,13.24,30629200,9.45328602887342,9.48809194208724,9.0913045314497,9.21660581901945,43999994.7880102,0.0,1.0
2012-02-06,13.73,13.83,13.46,13.72,29663700,9.55770376851488,9.62731559494252,9.36975183716025,9.55074258587212,42613017.8193716,0.0,1.0
2012-02-07,13.75,13.81,13.61,13.74,21263200,9.57162613380041,9.61339322965699,9.47416957680171,9.56466495115765,30545384.4428329,0.0,1.0
2012-02-08,13.75,13.93,13.7,13.89,17441000,9.57162613380041,9.69692742137016,9.53682022058659,9.6690826907991,25054650.7612894,0.0,1.0
2012-02-09,13.79,13.85,13.64,13.7799,23434300,9.59947086437146,9.64123796022805,9.49505312473001,9.59244006990227,33664251.0369408,0.0,1.0
2012-02-10,13.6,13.82,13.58,13.67,17184500,9.46720839415895,9.62035441229976,9.45328602887342,9.5159366726583,24686178.8892482,0.0,1.0
2012-02-13,13.67,13.78,13.56,13.75,22374300,9.5159366726583,9.5925096817287,9.43936366358789,9.57162613380041,32141521.2733397,0.0,1.0
2012-02-14,13.48,13.69,13.33,13.66,21149700,9.38367420244578,9.52985903794383,9.27925646280432,9.50897549001553,30382337.4351266,0.0,1.0
2012-02-15,13.52,13.68,13.46,13.48,16279800,9.41151893301684,9.52289785530106,9.36975183716025,9.38367420244578,23386543.4013898,0.0,1.0
2012-02-16,13.81,13.9,13.49,13.52,15168000,9.61339322965699,9.67604387344187,9.39063538508855,9.41151893301684,21789400.994624,0.0,1.0
2012-02-17,13.84,13.97,13.65,13.97,13422000,9.63427677758528,9.72477215194122,9.50201430737277,9.72477215194122,19281206.4972207,0.0,1.0
2012-02-21,13.77,14.0,13.74,13.92,15692800,9.58554849908594,9.74565569986951,9.56466495115765,9.6899662387274,22543295.8813579,0.0,1.0
2012-02-22,13.56,13.72,13.52,13.65,12342300,9.43936366358789,9.55074258587212,9.41151893301684,9.50201430737277,17730176.9446168,0.0,1.0
2012-02-23,13.58,13.61,13.13,13.56,17960600,9.45328602887342,9.47416957680171,9.14003280994905,9.43936366358789,25801075.6529565,0.0,1.0
2012-02-24,13.75,13.87,13.6,13.63,10233500,9.57162613380041,9.65516032551358,9.46720839415895,9.48809194208724,14700806.6375583,0.0,1.0
2012-02-27,13.52,13.66,13.45,13.65,14855600,9.46372780283757,9.5617249842279,9.4147292121424,9.55472518555716,21222896.1128593,0.075,1.0
2012-02-28,13.34,13.67,13.3,13.58,20691700,9.33773142676429,9.56872478289864,9.30973223208134,9.505726594862,29560421.6254107,0.0,1.0
2012-02-29,13.04,13.37,13.02,13.35,27308000,9.12773746664215,9.3587308227765,9.11373786930068,9.34473122543502,39012550.6240046,0.0,1.0
2012-03-01,12.97,13.1,12.89,13.09,26123700,9.07873887594699,9.16973625866658,9.02274048658109,9.16273645999584,37320644.8196978,0.0,1.0
2012-03-02,12.99,13.06,12.95,12.99,23952500,9.09273847328846,9.14173706398363,9.06473927860551,9.09273847328846,34218841.3220107,0.0,1.0
2012-03-05,12.88,13.015,12.78,12.93,17329400,9.01574068791035,9.11023796996531,8.94574270120297,9.05073968126404,24756997.7582988,0.0,1.0
2012-03-06,12.805,12.84,12.7,12.72,19761400,8.96324219787981,8.98774149322739,8.88974431183706,8.90374390917854,28231383.4005128,0.0,1.0
2012-03-07,12.96,13.09,12.81,12.86,18010700,9.07173907727625,9.16273645999584,8.96674209721518,9.00174109056887,25730311.4663746,0.0,1.0
2012-03-08,13.41,13.44,13.16,13.18,20644900,9.38673001745945,9.40772941347167,9.21173505069101,9.22573464803248,29493562.5595983,0.0,1.0
2012-03-09,13.29,13.54,13.25,13.46,18094200,9.3027324334106,9.47772740017904,9.27473323872765,9.42172901081314,25849600.611574,0.0,1.0
2012-03-12,13.45,13.46,13.25,13.29,16789500,9.4147292121424,9.42172901081314,9.27473323872765,9.3027324334106,23985689.8601774,0.0,1.0
2012-03-13,13.9,13.93,13.61,13.64,23847400,9.72972015232561,9.75071954833782,9.52672599087421,9.54772538688642,34068694.1464364,0.0,1.0
2012-03-14,14.05,14.06,13.83,13.93,28935300,9.83471713238668,9.84171693105741,9.68072156163044,9.75071954833782,41337331.7735007,0.0,1.0
2012-03-15,14.2,14.24,14.0,14.03,17549500,9.93971411244774,9.96771330713069,9.79971813903298,9.8207175350452,25071435.3733693,0.0,1.0
2012-03-16,14.33,14.37,14.13,14.27,25458500,10.0307114951673,10.0587106898503,9.89071552175258,9.98871270314291,36370331.7731516,0.0,1.0
2012-03-19,14.28,14.4,14.12,14.27,18756300,9.99571250181364,10.0797100858625,9.88371572308184,9.98871270314291,26795484.9593166,0.0,1.0
2012-03-20,14.05,14.26,13.95,14.22,22579000,9.83471713238668,9.98171290447217,9.7647191456793,9.95371370978922,32256642.0294199,0.0,1.0
2012-03-21,13.93,14.115,13.93,14.04,14510100,9.75071954833782,9.88021582374647,9.75071954833782,9.82771733371594,20729310.4881122,0.0,1.0
2012-03-22,13.86,14.0,13.77,13.88,17227500,9.70172095764265,9.79971813903298,9.63872276960601,9.71572055498413,24611422.1427801,0.0,1.0
2012-03-23,14.02,14.05,13.77,13.82,13928500,9.81371773637446,9.83471713238668,9.63872276960601,9.6737217629597,19898429.448017,0.0,1.0
2012-03-26,14.41,14.44,14.0,14.18,16100600,10.0867098845332,10.1077092805454,9.79971813903298,9.92571451510627,23001518.6969698,0.0,1.0
2012-03-27,14.21,14.54,14.2,14.4,15846300,9.94671391111848,10.1777072672528,9.93971411244774,10.0797100858625,22638222.5338056,0.0,1.0
2012-03-28,14.02,14.27,13.9,14.2,16397900,9.81371773637446,9.98871270314291,9.72972015232561,9.93971411244774,23426245.1983801,0.0,1.0
2012-03-29,14.03,14.04,13.81,13.93,17686900,9.8207175350452,9.82771733371594,9.66672196428897,9.75071954833782,25267726.7332542,0.0,1.0
2012-03-30,14.08,14.16,13.89,14.1,16063300,9.85571652839889,9.91171491776479,9.72272035365487,9.86971612574036,22948231.4500722,0.0,1.0
2012-04-02,13.9,14.06,13.8,14.02,16208200,9.72972015232561,9.84171693105741,9.65972216561823,9.81371773637446,23155237.4038373,0.0,1.0
2012-04-03,13.87,14.01,13.7801,13.91,14563000,9.70872075631339,9.80671793770372,9.64579256626346,9.73671995099634,20804884.0902804,0.0,1.0
2012-04-04,13.7,13.84,13.6,13.76,15656300,9.58972417891085,9.68772136030118,9.51972619220347,9.63172297093528,22366786.1555076,0.0,1.0
2012-04-05,13.54,13.69,13.5,13.64,9830500,9.47772740017904,9.58272438024011,9.44972820549609,9.54772538688642,14043975.351885,0.0,1.0
2012-04-09,13.48,13.57,13.26,13.35,12144900,9.43572860815462,9.49872679619126,9.28173303739838,9.34473122543502,17350356.1620577,0.0,1.0
2012-04-10,13.39,13.65,13.3,13.51,17156400,9.37273042011798,9.55472518555716,9.30973223208134,9.45672800416683,24509847.7927959,0.0,1.0
2012-04-11,13.53,13.61,13.45,13.55,11601200,9.47072760150831,9.52672599087421,9.4147292121424,9.48472719884978,16573619.5363703,0.0,1.0
2012-04-12,13.73,13.81,13.54,13.62,11232500,9.61072357492306,9.66672196428897,9.47772740017904,9.53372578954495,16046890.1012206,0.0,1.0
2012-04-13,13.58,13.745,13.58,13.67,11402100,9.505726594862,9.62122327292917,9.505726594862,9.56872478289864,16289182.7841644,0.0,1.0
2012-04-16,13.57,13.69,13.5,13.65,12548100,9.49872679619126,9.58272438024011,9.44972820549609,9.55472518555716,17926372.7290564,0.0,1.0
2012-04-17,13.7,13.79,13.58,13.64,9425300,9.58972417891085,9.65272236694749,9.505726594862,9.54772538688642,13465101.5598517,0.0,1.0
2012-04-18,13.54,13.65,13.49,13.63,9003300,9.47772740017904,9.55472518555716,9.44272840682535,9.54072558821569,12862227.0775267,0.0,1.0
2012-04-19,13.53,13.74,13.43,13.55,12751300,9.47072760150831,9.6177233735938,9.40072961480093,9.48472719884978,18216666.7925835,0.0,1.0
2012-04-20,13.18,13.6,13.15,13.54,20141000,9.22573464803248,9.51972619220347,9.20473525202027,9.47772740017904,28773684.7121018,0.0,1.0
2012-04-23,13.21,13.29,13.03,13.1,11401500,9.2467340440447,9.3027324334106,9.12073766797141,9.16973625866658,16288325.616654,0.0,1.0
2012-04-24,13.35,13.46,13.15,13.15,19505200,9.34473122543502,9.42172901081314,9.20473525202027,9.20473525202027,27865372.8735658,0.0,1.0
2012-04-25,14.3,14.325,13.88,14.05,38094700,10.0097120991551,10.027211595832,9.71572055498413,9.83471713238668,54422565.2649872,0.0,1.0
2012-04-26,14.3,14.42,14.18,14.23,18044600,10.0097120991551,10.093709683204,9.92571451510627,9.96071350845996,25778741.4307131,0.0,1.0
2012-04-27,14.45,14.51,14.2,14.34,14469200,10.1147090792162,10.1567078712406,9.93971411244774,10.0377112938381,20670880.2361523,0.0,1.0
2012-04-30,14.35,14.53,14.27,14.34,12266300,10.0447110925088,10.1707074685821,9.98871270314291,10.0377112938381,17523789.721665,0.0,1.0
2012-05-01,14.32,14.435,14.2,14.28,9344600,10.0237116964966,10.1042093812101,9.93971411244774,9.99571250181364,13349812.5297009,0.0,1.0
2012-05-02,14.26,14.58,14.2,14.35,14508800,9.98171290447217,10.2057064619358,9.93971411244774,10.0447110925088,20727453.2918396,0.0,1.0
2012-05-03,14.0,14.35,13.91,14.29,11698400,9.79971813903298,10.0447110925088,9.73671995099634,10.0027123004844,16712480.6730575,0.0,1.0
2012-05-04,13.67,14.01,13.66,13.94,11189700,9.56872478289864,9.80671793770372,9.5617249842279,9.75771934700856,15985745.4854776,0.0,1.0
2012-05-07,13.6,13.715,13.57,13.57,9967700,9.51972619220347,9.60022387691696,9.49872679619126,9.49872679619126,14239980.9892665,0.0,1.0
2012-05-08,13.36,13.54,13.2,13.53,18517000,9.35173102410576,9.47772740017904,9.23973424537396,9.47072760150831,26453617.9839129,0.0,1.0
2012-05-09,13.38,13.47,13.18,13.21,10920700,9.36573062144724,9.42872880948388,9.22573464803248,9.2467340440447,15601448.7183084,0.0,1.0
2012-05-10,13.32,13.48,13.28,13.48,10990200,9.32373182942281,9.43572860815462,9.29573263473986,9.43572860815462,15700737.2882648,0.0,1.0
2012-05-11,13.31,13.47,13.2,13.24,6632700,9.31673203075207,9.42872880948388,9.23973424537396,9.26773344005691,9475558.24387854,0.0,1.0
2012-05-14,13.31,13.39,13.16,13.19,10475500,9.31673203075207,9.37273042011798,9.21173505069101,9.23273444670322,14965430.4255808,0.0,1.0
2012-05-15,13.16,13.36,13.11,13.32,14636100,9.21173505069101,9.35173102410576,9.17673605733732,9.32373182942281,20909315.6652993,0.0,1.0
2012-05-16,12.92,13.3,12.9,13.23,14279400,9.0437398825933,9.30973223208134,9.02974028525182,9.26073364138617,20399729.5803578,0.0,1.0
2012-05-17,12.82,13.0,12.76,12.9,12476500,8.97374189588592,9.0997382719592,8.93174310386149,9.02974028525182,17824084.0728136,0.0,1.0
2012-05-18,12.75,12.935,12.7,12.9,16321200,8.92474330519075,9.0542395805994,8.88974431183706,9.02974028525182,23316670.6182988,0.0,1.0
2012-05-21,13.18,13.24,12.75,12.78,13317200,9.22573464803248,9.26773344005691,8.92474330519075,8.94574270120297,19025118.6161562,0.0,1.0
2012-05-22,13.11,13.29,13.02,13.16,12792700,9.17673605733732,9.3027324334106,9.11373786930068,9.21173505069101,18275811.3508021,0.0,1.0
2012-05-23,12.77,13.56,12.48,12.96,28914400,8.93874290253223,9.49172699752052,8.73574874108083,9.07173907727625,41307473.771888,0.0,1.0
2012-05-24,12.81,12.91,12.71,12.88,21762000,8.96674209721518,9.03674008392256,8.8967441105078,9.01574068791035,31089465.6027387,0.0,1.0
2012-05-25,12.91,12.98,12.77,12.77,10229100,9.03674008392256,9.08573867461772,8.93874290253223,8.93874290253223,14613420.3013038,0.0,1.0
2012-05-29,13.1,13.14,12.95,12.99,16599000,9.22223474869711,9.25039424411298,9.1166366408876,9.14479613630347,23578547.4915091,0.075,1.0
2012-05-30,12.86,13.005,12.86,13.0,11824600,9.0532777762019,9.15535594708442,9.0532777762019,9.15183601015744,16796607.787704,0.0,1.0
2012-05-31,12.99,13.13,12.75,12.86,20602100,9.14479613630347,9.24335437025901,8.97583916380826,9.0532777762019,29264870.9726381,0.0,1.0
2012-06-01,12.61,13.02,12.57,12.74,23625800,8.87728092985272,9.16591575786537,8.84912143443685,8.96879928995429,33559976.3434481,0.0,1.0
2012-06-04,12.24,12.64,12.17,12.64,20325700,8.61680559725593,8.89840055141462,8.56752648027816,8.89840055141462,28872250.3011125,0.0,1.0
2012-06-05,12.47,12.52,12.21,12.23,15890900,8.77872269589718,8.81392206516701,8.59568597569403,8.60976572340196,22572705.6047245,0.0,1.0
2012-06-06,12.83,12.85,12.59,12.64,19071300,9.03215815464,9.04623790234793,8.86320118214478,8.89840055141462,27090400.1912655,0.0,1.0
2012-06-07,12.9,13.09,12.88,12.98,14197800,9.08143727161777,9.21519487484315,9.06735752390983,9.13775626244951,20167690.9196305,0.0,1.0
2012-06-08,13.13,13.15,12.82,12.82,11501000,9.24335437025901,9.25743411796695,9.02511828078603,9.02511828078603,16336940.4602594,0.0,1.0
2012-06-11,12.91,13.29,12.9,13.28,12788600,9.08847714547174,9.35599235192249,9.08143727161777,9.34895247806852,18165950.5060493,0.0,1.0
2012-06-12,13.18,13.2,12.9,12.95,11740600,9.27855373952885,9.29263348723678,9.08143727161777,9.1166366408876,16677287.4678481,0.0,1.0
2012-06-13,13.05,13.19,12.97,13.18,10897500,9.18703537942728,9.28559361338282,9.13071638859554,9.27855373952885,15479680.7812953,0.0,1.0
2012-06-14,13.02,13.085,12.84,13.06,10410600,9.16591575786537,9.21167493791616,9.03919802849396,9.19407525328124,14788049.070131,0.0,1.0
2012-06-15,13.01,13.19,12.98,13.17,17376700,9.15887588401141,9.28559361338282,9.13775626244951,9.27151386567488,24683254.7861742,0.0,1.0
2012-06-18,13.1,13.17,12.95,12.98,10550700,9.22223474869711,9.27151386567488,9.1166366408876,9.13775626244951,14987058.3178905,0.0,1.0
2012-06-19,13.25,13.39,13.13,13.17,10321200,9.32783285650662,9.42639109046216,9.24335437025901,9.27151386567488,14661058.1582844,0.0,1.0
2012-06-20,13.26,13.32,13.07,13.2,9372100,9.33487273036059,9.37711197348439,9.20111512713521,9.29263348723678,13312880.5919135,0.0,1.0
2012-06-21,12.78,13.3,12.73,13.23,15772400,8.99695878537016,9.36303222577646,8.96175941610032,9.31375310879869,22404378.7249279,0.0,1.0
2012-06-22,12.86,12.91,12.72,12.86,13644000,9.0532777762019,9.08847714547174,8.95471954224636,9.0532777762019,19381029.0965811,0.0,1.0
2012-06-25,12.45,12.726,12.4,12.7,10563300,8.76464294818924,8.95894346655874,8.7294435789194,8.94063979453842,15004956.3658689,0.0,1.0
2012-06-26,12.43,12.57,12.3,12.47,11347100,8.75056320048131,8.84912143443685,8.65904484037973,8.77872269589718,16118328.5885235,0.0,1.0
2012-06-27,12.59,12.67,12.44,12.47,8181800,8.86320118214478,8.91952017297652,8.75760307433527,8.77872269589718,11622083.2499566,0.0,1.0
2012-06-28,12.59,12.6,12.4,12.5,9366500,8.86320118214478,8.87024105599875,8.7294435789194,8.79984231745908,13304925.9039231,0.0,1.0
2012-06-29,12.93,12.96,12.71,12.85,12472900,9.10255689317967,9.12367651474157,8.94767966839239,9.04623790234793,17717504.9705912,0.0,1.0
2012-07-02,12.91,12.93,12.77,12.92,8169400,9.08847714547174,9.10255689317967,8.98991891151619,9.0955170193257,11604469.2979778,0.0,1.0
2012-07-03,13.08,13.12,12.86,12.94,4611200,9.20815500098918,9.23631449640505,9.0532777762019,9.10959676703364,6550117.36808522,0.0,1.0
2012-07-05,13.0,13.135,13.0,13.05,8228000,9.15183601015744,9.246874307186,9.15183601015744,9.18703537942728,11687709.4258773,0.0,1.0
2012-07-06,12.79,12.945,12.65,12.88,9070800,9.00399865922413,9.11311670396062,8.90544042526859,9.06735752390983,12884889.9684306,0.0,1.0
2012-07-09,12.67,12.79,12.54,12.79,10744200,8.91952017297652,9.00399865922413,8.82800181287494,9.00399865922413,15261921.1975584,0.0,1.0
2012-07-10,12.54,12.81,12.45,12.7,8913500,8.82800181287494,9.01807840693206,8.76464294818924,8.94063979453842,12661448.4647007,0.0,1.0
2012-07-11,12.42,12.6,12.32,12.47,10995000,8.74352332662734,8.87024105599875,8.67312458808767,8.77872269589718,15618177.5811279,0.0,1.0
2012-07-12,12.33,12.37,12.1,12.28,16680800,8.68016446194163,8.7083239573575,8.51824736330039,8.6449650926718,23694742.7553687,0.0,1.0
2012-07-13,12.32,12.39,12.23,12.34,9848200,8.67312458808767,8.72240370506544,8.60976572340196,8.6872043357956,13989171.1190963,0.0,1.0
2012-07-16,12.25,12.31,12.17,12.31,9457600,8.6238454711099,8.6660847142337,8.56752648027816,8.6660847142337,13434331.6317667,0.0,1.0
2012-07-17,12.34,12.37,12.14,12.3,9782000,8.6872043357956,8.7083239573575,8.54640685871626,8.65904484037973,13895135.3432099,0.0,1.0
2012-07-18,12.39,12.55,12.28,12.29,14796600,8.72240370506544,8.83504168672891,8.6449650926718,8.65200496652576,21018274.3426027,0.0,1.0
2012-07-19,12.46,12.54,12.4,12.51,10233300,8.77168282204321,8.82800181287494,8.7294435789194,8.80688219131304,14536197.9664353,0.0,1.0
2012-07-20,12.27,12.41,12.17,12.37,10934900,8.63792521881783,8.73648345277337,8.56752648027816,8.7083239573575,15532806.7332311,0.0,1.0
2012-07-23,12.12,12.17,11.95,12.09,9605400,8.53232711100832,8.56752648027816,8.41264925549088,8.51120748944642,13644278.5755131,0.0,1.0
2012-07-24,12.07,12.19,11.94,12.17,11258900,8.49712774173848,8.58160622798609,8.40560938163691,8.56752648027816,15993042.252675,0.0,1.0
2012-07-25,11.14,12.02,11.05,11.99,38346400,7.84241947331953,8.46192837246865,7.77906060863382,8.44080875090675,54470294.2061813,0.0,1.0
2012-07-26,11.23,11.34,10.98,11.12,22636600,7.90577833800524,7.98321695039887,7.72978149165605,7.82833972561159,32154837.529146,0.0,1.0
2012-07-27,11.53,11.63,11.18,11.25,12643900,8.11697455362425,8.18737329216393,7.8705789687354,7.91985808571317,17960407.0502977,0.0,1.0
2012-07-30,11.42,11.55,11.35,11.5,9473800,8.03953594123061,8.13105430133219,7.99025682425284,8.09585493206235,13457343.4077389,0.0,1.0
2012-07-31,11.41,11.49,11.31,11.4,11245600,8.03249606737664,8.08881505820838,7.96209732883697,8.02545619352268,15974149.8686978,0.0,1.0
2012-08-01,11.31,11.45,10.62,11.43,26498400,7.96209732883697,8.06065556279251,7.47634603291323,8.04657581508458,37640447.1865175,0.0,1.0
2012-08-02,11.23,11.31,11.06,11.14,10391200,7.90577833800524,7.96209732883697,7.78610048248779,7.84241947331953,14760491.7581643,0.0,1.0
2012-08-03,11.34,11.43,11.23,11.36,9517600,7.98321695039887,8.04657581508458,7.90577833800524,7.99729669810681,13519560.4316638,0.0,1.0
2012-08-06,11.28,11.42,11.26,11.41,10397800,7.94097770727507,8.03953594123061,7.92689795956714,8.03249606737664,14769866.926153,0.0,1.0
2012-08-07,11.53,11.58,11.32,11.32,14378800,8.11697455362425,8.15217392289409,7.96913720269094,7.96913720269094,20424797.7993199,0.0,1.0
2012-08-08,11.61,11.73,11.48,11.48,17502200,8.17329354445599,8.2577720307036,8.08177518435442,8.08177518435442,24861525.0259588,0.0,1.0
2012-08-09,11.59,11.64,11.43,11.56,13746100,8.15921379674806,8.19441316601789,8.04657581508458,8.13809417518615,19526060.1044058,0.0,1.0
2012-08-10,11.57,11.595,11.47,11.55,6677500,8.14513404904012,8.16273373367504,8.07473531050045,8.13105430133219,9485255.18853857,0.0,1.0
2012-08-13,11.52,11.72,11.45,11.58,11593800,8.10993467977029,8.25073215684963,8.06065556279251,8.15217392289409,16468761.0041001,0.0,1.0
2012-08-14,11.52,11.62,11.48,11.58,12799200,8.10993467977029,8.18033341830996,8.08177518435442,8.15217392289409,18181007.5940311,0.0,1.0
2012-08-15,11.59,11.62,11.47,11.53,11361400,8.15921379674806,8.18033341830996,8.07473531050045,8.11697455362425,16138641.452499,0.0,1.0
2012-08-16,11.75,11.75,11.59,11.6,11858400,8.27185177841153,8.27185177841153,8.15921379674806,8.16625367060202,16844620.0116459,0.0,1.0
2012-08-17,11.99,12.0,11.75,11.8,14798900,8.44080875090675,8.44784862476071,8.27185177841153,8.30705114768137,21021541.4465988,0.0,1.0
2012-08-20,11.99,12.0,11.81,11.95,11822800,8.44080875090675,8.44784862476071,8.31409102153534,8.41264925549088,16794050.923707,0.0,1.0
2012-08-21,11.86,12.13,11.8,12.02,10853100,8.34929039080517,8.53936698486229,8.30705114768137,8.46192837246865,15416611.4693715,0.0,1.0
2012-08-22,11.73,11.86,11.57,11.85,10452700,8.2577720307036,8.34929039080517,8.14513404904012,8.34225051695121,14847851.2780587,0.0,1.0
2012-08-23,11.55,11.67,11.5,11.66,10385300,8.13105430133219,8.21553278757979,8.09585493206235,8.20849291372583,14752110.9261744,0.0,1.0
2012-08-24,11.52,11.53,11.34,11.52,11073500,8.10993467977029,8.11697455362425,7.98321695039887,8.10993467977029,15729685.2609932,0.0,1.0
2012-08-27,11.59,11.62,11.47,11.53,7423100,8.15921379674806,8.18033341830996,8.07473531050045,8.11697455362425,10544365.0752588,0.0,1.0
2012-08-28,11.68,11.75,11.54,11.55,7625600,8.22257266143376,8.27185177841153,8.12401442747822,8.13105430133219,10832012.2749112,0.0,1.0
2012-08-29,11.76,11.82,11.56,11.67,8533000,8.33169070617025,8.37419933222214,8.18999528599729,8.26792776709242,12044143.6845087,0.075,1.0
2012-08-30,11.62,11.71,11.52,11.69,8658600,8.23250391204918,8.29626685112701,8.1616562019627,8.28209730910972,12221425.3494301,0.0,1.0
2012-08-31,11.99,12.17,11.925,11.98,16633200,8.49464043936916,8.62216631752483,8.44858942781295,8.48755566836051,23477399.5937149,0.0,1.0
2012-09-04,11.91,12.1,11.77,12.02,9507400,8.43796227129998,8.57257292046429,8.3387754771789,8.51589475239511,13419488.0658734,0.0,1.0
2012-09-05,11.85,11.92,11.75,11.9,6979800,8.39545364524809,8.44504704230862,8.32460593516161,8.43087750029133,9851835.70715265,0.0,1.0
2012-09-06,12.3,12.4,11.91,11.91,17891700,8.71426834063725,8.78511605072374,8.43796227129998,8.43796227129998,25253744.9384887,0.0,1.0
2012-09-07,12.55,12.57,12.255,12.29,12994400,8.89138761585346,8.90555715787075,8.68238687109834,8.70718356962861,18341312.6326004,0.0,1.0
2012-09-10,12.58,12.7,12.5,12.55,13382700,8.9126419288794,8.99765918098318,8.85596376081022,8.89138761585346,18889389.6269394,0.0,1.0
2012-09-11,12.77,12.86,12.53,12.58,12140200,9.04725257804372,9.11101551712155,8.87721807383616,8.9126419288794,17135627.933748,0.0,1.0
2012-09-12,12.7,12.87,12.64,12.78,8826000,8.99765918098318,9.1181002881302,8.95515055493129,9.05433734905237,12457706.8041103,0.0,1.0
2012-09-13,12.86,12.9,12.57,12.71,9882100,9.11101551712155,9.13935460115614,8.90555715787075,9.00474395199183,13948368.9563674,0.0,1.0
2012-09-14,13.12,13.14,12.88,12.93,14289400,9.2952195633464,9.3093891053637,9.12518505913885,9.16060891418209,20169176.9325464,0.0,1.0
2012-09-17,12.88,13.15,12.84,13.12,11933000,9.12518505913885,9.31647387637235,9.09684597510426,9.2952195633464,16843169.6457567,0.0,1.0
2012-09-18,12.73,12.95,12.72,12.88,10748300,9.01891349400913,9.17477845619939,9.01182872300048,9.12518505913885,15170991.3939065,0.0,1.0
2012-09-19,12.88,13.25,12.87,13.16,27779900,9.12518505913885,9.38732158645883,9.1181002881302,9.323558647381,39210723.9120218,0.0,1.0
2012-09-20,13.1,13.13,12.91,12.95,14683400,9.28105002132911,9.30230433435505,9.14643937216479,9.17477845619939,20725299.3527616,0.0,1.0
2012-09-21,13.22,13.37,13.174,13.19,16536100,9.36606727343289,9.47233883856261,9.3334773267931,9.34481296040694,23340345.0581746,0.0,1.0
2012-09-24,13.25,13.38,13.03,13.09,12566100,9.38732158645883,9.47942360957126,9.23145662426857,9.27396525032046,17736776.5093056,0.0,1.0
2012-09-25,12.93,13.305,12.92,13.28,14167500,9.16060891418209,9.4262878270064,9.15352414317344,9.40857589948478,19997117.7370534,0.0,1.0
2012-09-26,12.86,12.99,12.68,12.91,12394000,9.11101551712155,9.20311754023398,8.98348963896589,9.14643937216479,17493861.106973,0.0,1.0
2012-09-27,13.3,13.4,12.89,12.95,18517800,9.42274544150207,9.49359315158855,9.1322698301475,9.17477845619939,26137471.4544703,0.0,1.0
2012-09-28,13.15,13.26,13.02,13.21,12530200,9.31647387637235,9.39440635746748,9.22437185325992,9.35898250242424,17686104.4410677,0.0,1.0
2012-10-01,13.09,13.33,13.06,13.23,11512700,9.27396525032046,9.44399975452802,9.25271093729452,9.37315204444153,16249925.348253,0.0,1.0
2012-10-02,13.24,13.25,13.09,13.12,10347900,9.38023681545018,9.38732158645883,9.27396525032046,9.2952195633464,14605835.5130584,0.0,1.0
2012-10-03,13.38,13.55,13.17,13.25,19302600,9.47942360957126,9.59986471671828,9.33064341838964,9.38732158645883,27245199.5645842,0.0,1.0
2012-10-04,13.4,13.5,13.34,13.43,16050000,9.49359315158855,9.56444086167503,9.45108452553666,9.5148474646145,22654225.4935385,0.0,1.0
2012-10-05,13.3,13.61,13.26,13.46,11522600,9.42274544150207,9.64237334277017,9.39440635746748,9.53610177764044,16263898.9826696,0.0,1.0
2012-10-08,13.29,13.34,13.18,13.24,10628200,9.41566067049342,9.45108452553666,9.33772818939829,9.38023681545018,15001472.8592166,0.0,1.0
2012-10-09,13.04,13.325,12.98,13.2,14052600,9.23854139527722,9.44045736902369,9.19603276922533,9.35189773141559,19834938.8891277,0.0,1.0
2012-10-10,12.95,13.1,12.91,13.07,15865700,9.17477845619939,9.28105002132911,9.14643937216479,9.25979570830316,22394090.0568744,0.0,1.0
2012-10-11,13.02,13.16,12.94,13.11,13726400,9.22437185325992,9.323558647381,9.16769368519074,9.28813479233776,19374514.6924927,0.0,1.0
2012-10-12,12.98,13.0545,12.78,13.0,14550300,9.19603276922533,9.24881431323976,9.05433734905237,9.21020231124263,20537431.601161,0.0,1.0
2012-10-15,13.08,13.1,12.96,13.0,8027900,9.26688047931181,9.28105002132911,9.18186322720803,9.21020231124263,11331206.0336186,0.0,1.0
2012-10-16,13.56,13.62,13.19,13.22,17817700,9.60694948772692,9.64945811377881,9.34481296040694,9.36606727343289,25149295.5499203,0.0,1.0
2012-10-17,13.83,13.96,13.49,13.55,19216500,9.79823830496042,9.89034032807285,9.55735609066639,9.59986471671828,27123671.2895067,0.0,1.0
2012-10-18,13.74,13.85,13.67,13.75,14220600,9.73447536588259,9.81240784697772,9.68488196882205,9.74156013689124,20072067.2307423,0.0,1.0
2012-10-19,13.52,13.77,13.485,13.7,10704500,9.57861040369233,9.75572967890854,9.55381370516206,9.706136281848,15109168.6476999,0.0,1.0
2012-10-22,13.52,13.57,13.32,13.38,14609300,9.57861040369233,9.61403425873557,9.43691498351937,9.47942360957126,20620708.8163709,0.0,1.0
2012-10-23,13.41,13.44,13.15,13.39,12071600,9.5006779225972,9.52193223562315,9.31647387637235,9.48650838057991,17038800.5275888,0.0,1.0
2012-10-24,12.15,12.8,11.96,12.7,45331900,8.60799677550753,9.06850689106966,8.47338612634322,8.99765918098318,63984989.6978529,0.0,1.0
2012-10-25,12.09,12.31,12.04,12.3,23049600,8.56548814945564,8.7213531116459,8.5300642944124,8.71426834063725,32534008.4695243,0.0,1.0
2012-10-26,11.82,12.16,11.81,12.05,17641500,8.37419933222214,8.61508154651618,8.36711456121349,8.53714906542105,24900593.0868698,0.0,1.0
2012-10-31,11.75,12.08,11.7,12.04,14112900,8.32460593516161,8.55840337844699,8.28918208011836,8.5300642944124,19920051.0260286,0.0,1.0
2012-11-01,11.74,12.01,11.65,11.8,22118500,8.31752116415296,8.50880998138646,8.25375822507512,8.36002979020485,31219781.0952543,0.0,1.0
2012-11-02,11.7,11.88,11.65,11.88,13538700,8.28918208011836,8.41670795827403,8.25375822507512,8.41670795827403,19109580.2298673,0.0,1.0
2012-11-05,11.85,11.91,11.64,11.68,8402200,8.39545364524809,8.43796227129998,8.24667345406647,8.27501253810107,11859522.332823,0.0,1.0
2012-11-06,11.9,11.97,11.82,11.89,12010200,8.43087750029133,8.48047089735186,8.37419933222214,8.42379272928268,16952135.7646415,0.0,1.0
2012-11-07,11.51,11.87,11.5,11.83,15489300,8.15457143095405,8.40962318726538,8.1474866599454,8.38128410323079,21862809.6533997,0.0,1.0
2012-11-08,11.4,11.6,11.38,11.56,17099900,8.07663894985892,8.21833437003188,8.06246940784162,8.18999528599729,24136136.4808074,0.0,1.0
2012-11-09,11.34,11.47,11.3,11.47,11424700,8.03413032380703,8.12623234691946,8.00579123977244,8.12623234691946,16125715.2645501,0.0,1.0
2012-11-12,11.27,11.4,11.22,11.36,9372500,7.98453692674649,8.07663894985892,7.94911307170325,8.04829986582433,13229079.6534698,0.0,1.0
2012-11-13,11.16,11.315,11.13,11.2499,10156600,7.90660444565136,8.01641839628541,7.88535013262542,7.97029653701911,14335819.728827,0.0,1.0
2012-11-14,10.94,11.19,10.91,11.14,14158500,7.81450242253894,7.99307880330993,7.79307325684642,7.95736352715574,19821350.308018,0.09,1.0
2012-11-15,10.88,11.02,10.83,10.95,17840000,7.7716440911539,7.87164686438566,7.7359288149997,7.82164547776978,24975307.3768437,0.0,1.0
2012-11-16,10.9,10.95,10.71,10.89,17996000,7.78593020161558,7.82164547776978,7.65021215222962,7.77878714638474,25193701.3202735,0.0,1.0
2012-11-19,11.05,11.06,10.95,11.0201,8436900,7.89307603007818,7.90021908530902,7.82164547776978,7.87171829493796,11811332.4443774,0.0,1.0
2012-11-20,11.18,11.33,11.105,11.13,13041100,7.9859357480791,8.09308157654169,7.9323628338478,7.9502204719249,18257033.6901433,0.0,1.0
2012-11-21,11.12,11.22,11.01,11.18,13965600,7.94307741669405,8.01450796900246,7.86450380915482,7.9859357480791,19551297.7972001,0.0,1.0
2012-11-23,11.29,11.3,11.16,11.23,3553700,8.06450935561833,8.07165241084918,7.97164963761742,8.02165102423329,4975042.03055435,0.0,1.0
2012-11-26,11.35,11.36,11.09,11.26,10625900,8.10736768700338,8.11451074223421,7.92164825100154,8.04308018992582,14875847.4582738,0.0,1.0
2012-11-27,12.13,12.33,12.0,12.09,42190800,8.66452599500889,8.80738709962569,8.57166627700797,8.63595377408553,59065481.9772948,0.0,1.0
2012-11-28,12.22,12.28,12.06,12.18,20754100,8.72881349208645,8.77167182347149,8.61452460839301,8.70024127116309,29054934.2393359,0.0,1.0
2012-11-29,12.33,12.41,12.2,12.24,12865300,8.80738709962569,8.86453154147241,8.71452738162477,8.74309960254813,18010920.5154321,0.0,1.0
2012-11-30,12.23,12.4,12.205,12.34,13340800,8.73595654731729,8.85738848624157,8.71809890924019,8.81453015485653,18676602.0545402,0.0,1.0
2012-12-03,12.15,12.35,12.1,12.31,12425900,8.67881210547057,8.82167321008737,8.64309682931637,8.79310098916401,17395777.5747715,0.0,1.0
2012-12-04,12.22,12.38,12.1,12.22,19057200,8.72881349208645,8.84310237577989,8.64309682931637,8.72881349208645,26679340.1200665,0.0,1.0
2012-12-05,12.38,12.47,12.19,12.19,12400600,8.84310237577989,8.90738987285745,8.70738432639393,8.70738432639393,17360358.5570229,0.0,1.0
2012-12-06,12.48,12.7057,12.24,12.33,10528000,8.91453292808829,9.07575168464835,8.74309960254813,8.80738709962569,14738791.2591598,0.0,1.0
2012-12-07,12.54,12.56,12.37,12.52,9532100,8.95739125947333,8.97167736993501,8.83595932054905,8.94310514901165,13344569.9241487,0.0,1.0
2012-12-10,12.63,12.7,12.46,12.5,10185600,9.02167875655089,9.07168014316677,8.90024681762661,8.92881903854997,14259444.5525549,0.0,1.0
2012-12-11,12.6,12.7,12.54,12.67,9951100,9.00024959085837,9.07168014316677,8.95739125947333,9.05025097747425,13931153.6568223,0.0,1.0
2012-12-12,12.73,12.85,12.59,12.63,12867000,9.09310930885929,9.17882597162937,8.99310653562753,9.02167875655089,18013300.449431,0.0,1.0
2012-12-13,12.74,12.895,12.69,12.76,11309000,9.10025236409013,9.21096972016815,9.06453708793593,9.11453847455181,15832160.9374846,0.0,1.0
2012-12-14,12.62,12.78,12.52,12.77,11541200,9.01453570132005,9.12882458501349,8.94310514901165,9.12168152978265,16157231.9225128,0.0,1.0
2012-12-17,12.65,12.73,12.54,12.59,11315900,9.03596486701257,9.09310930885929,8.95739125947333,8.99310653562753,15841820.6695979,0.0,1.0
2012-12-18,12.99,13.02,12.6,12.61,13479400,9.27882874486113,9.30025791055365,9.00024959085837,9.00739264608921,18870636.6735105,0.0,1.0
2012-12-19,12.77,13.09,12.77,12.95,12591500,9.12168152978265,9.35025929716953,9.12168152978265,9.25025652393777,17627611.1454892,0.0,1.0
2012-12-20,12.79,12.87,12.74,12.79,18189100,9.13596764024433,9.19311208209105,9.10025236409013,9.13596764024433,25464033.8233267,0.0,1.0
2012-12-21,12.6,12.74,12.53,12.6,26681400,9.00024959085837,9.10025236409013,8.95024820424249,9.00024959085837,37352924.1168452,0.0,1.0
2012-12-24,12.74,12.75,12.54,12.62,5056800,9.10025236409013,9.10739541932097,8.95739125947333,9.01453570132005,7079323.6739475,0.0,1.0
2012-12-26,12.59,12.81,12.54,12.73,7716400,8.99310653562753,9.15025375070601,8.95739125947333,9.09310930885929,10802660.4171904,0.0,1.0
2012-12-27,12.58,12.63,12.41,12.62,10300600,8.98596348039669,9.02167875655089,8.86453154147241,9.01453570132005,14420440.0877756,0.0,1.0
2012-12-28,12.47,12.65,12.45,12.48,10766500,8.90738987285745,9.03596486701257,8.89310376239577,8.91453292808829,15072681.9995958,0.0,1.0
2012-12-31,12.62,12.64,12.36,12.44,12704900,9.01453570132005,9.02882181178173,8.82881626531821,8.88596070716493,17786366.7428286,0.0,1.0
2013-01-02,12.86,13.0,12.75,12.93,14040800,9.18596902686021,9.28597180009197,9.10739541932097,9.23597041347609,19656574.8776226,0.0,1.0
2013-01-03,12.77,13.0,12.76,12.86,10657300,9.12168152978265,9.28597180009197,9.11453847455181,9.18596902686021,14919806.2391949,0.0,1.0
2013-01-04,12.73,12.95,12.65,12.81,22629000,9.09310930885929,9.25025652393777,9.03596486701257,9.15025375070601,31679721.4479034,0.0,1.0
2013-01-07,12.63,12.78,12.62,12.71,18641400,9.02167875655089,9.12882458501349,9.01453570132005,9.07882319839761,26097236.2631556,0.0,1.0
2013-01-08,12.48,12.65,12.43,12.6,20353900,8.91453292808829,9.03596486701257,8.87881765193409,9.00024959085837,28494669.7767679,0.0,1.0
2013-01-09,12.4,12.63,12.27,12.51,24453800,8.85738848624157,9.02167875655089,8.76452876824065,8.93596209378081,34234370.6015618,0.0,1.0
2013-01-10,12.64,12.69,12.47,12.48,18278900,9.02882181178173,9.06453708793593,8.90738987285745,8.91453292808829,25589750.3369164,0.0,1.0
2013-01-11,12.45,12.48,12.13,12.42,24429300,8.89310376239577,8.91453292808829,8.66452599500889,8.87167459670325,34200071.5527539,0.0,1.0
2013-01-14,12.5,12.55,12.36,12.42,9905900,8.92881903854997,8.96453431470417,8.82881626531821,8.87167459670325,13867875.4116747,0.0,1.0
2013-01-15,12.62,12.63,12.365,12.41,10382400,9.01453570132005,9.02167875655089,8.83238779293363,8.86453154147241,14534956.9119587,0.0,1.0
2013-01-16,12.52,12.65,12.43,12.62,9443200,8.94310514901165,9.03596486701257,8.87881765193409,9.01453570132005,13220113.3756172,0.0,1.0
2013-01-17,12.3,12.49,12.28,12.45,16463500,8.78595793393317,8.92167598331913,8.77167182347149,8.89310376239577,23048260.8183109,0.0,1.0
2013-01-18,12.1,12.39,11.99,12.39,19468000,8.64309682931637,8.85024543101073,8.56452322177713,8.85024543101073,27254444.1710983,0.0,1.0
2013-01-22,12.31,12.31,11.99,12.09,14416200,8.79310098916401,8.79310098916401,8.56452322177713,8.63595377408553,20182120.30303,0.0,1.0
2013-01-23,12.23,12.34,12.19,12.31,11890100,8.73595654731729,8.81453015485653,8.70738432639393,8.79310098916401,16645678.3767606,0.0,1.0
2013-01-24,12.16,12.26,12.07,12.23,15952400,8.68595516070141,8.75738571300981,8.62166766362385,8.73595654731729,22332740.6613432,0.0,1.0
2013-01-25,12.24,12.29,12.08,12.17,16231300,8.74309960254813,8.77881487870233,8.62881071885469,8.69309821593225,22723189.8332827,0.0,1.0
2013-01-28,12.15,12.16,11.87,12.07,32201000,8.67881210547057,8.68595516070141,8.47880655900705,8.62166766362385,45080149.8229678,0.0,1.0
2013-01-29,12.23,12.42,12.16,12.25,24356600,8.73595654731729,8.87167459670325,8.68595516070141,8.75024265777897,34098294.3752709,0.0,1.0
2013-01-30,12.0,12.25,11.9,12.25,22021600,8.57166627700797,8.75024265777897,8.50023572469957,8.75024265777897,30829385.029703,0.0,1.0
2013-01-31,12.0,12.08,11.93,12.0,25377800,8.57166627700797,8.62881071885469,8.52166489039209,8.57166627700797,35527934.7280306,0.0,1.0
2013-02-01,11.91,12.08,11.88,12.05,17829800,8.50737877993041,8.62881071885469,8.48594961423789,8.60738155316217,24961027.7728503,0.0,1.0
2013-02-04,11.79,11.93,11.75,11.91,21386200,8.42166211716033,8.52166489039209,8.39308989623697,8.50737877993041,29939849.6985794,0.0,1.0
2013-02-05,11.96,12.03,11.77,11.83,29739600,8.54309405608461,8.59309544270049,8.40737600669865,8.45023433808369,41634285.3847748,0.0,1.0
2013-02-06,12.18,12.18,11.88,11.94,13759500,8.70024127116309,8.70024127116309,8.48594961423789,8.52880794562293,19262765.7988611,0.0,1.0
2013-02-07,12.32,12.33,12.14,12.16,16207200,8.80024404439485,8.80738709962569,8.67166905023973,8.68595516070141,22689450.7689452,0.0,1.0
2013-02-08,12.28,12.48,12.11,12.35,18009700,8.77167182347149,8.91453292808829,8.65023988454721,8.82167321008737,25212880.7883825,0.0,1.0
2013-02-11,12.44,12.48,12.27,12.32,10352600,8.88596070716493,8.91453292808829,8.76452876824065,8.80024404439485,14493238.0689189,0.0,1.0
2013-02-12,12.57,12.69,12.45,12.46,13459500,8.97882042516585,9.06453708793593,8.89310376239577,8.90024681762661,18842777.4461115,0.0,1.0
2013-02-13,12.78,12.82,12.59,12.61,17235400,9.12882458501349,9.15739680593685,8.99310653562753,9.00739264608921,24128890.8499357,0.0,1.0
2013-02-14,12.95,12.99,12.69,12.76,16363800,9.25025652393777,9.27882874486113,9.06453708793593,9.11453847455181,22908684.6890805,0.0,1.0
2013-02-15,12.79,12.98,12.73,12.97,14371100,9.13596764024433,9.27168568963029,9.09310930885929,9.26454263439945,20118982.054,0.0,1.0
2013-02-19,12.9,12.95,12.83,12.83,13870200,9.21454124778357,9.25025652393777,9.16453986116769,9.16453986116769,19417741.5010257,0.0,1.0
2013-02-20,12.63,12.94,12.58,12.92,11496700,9.02167875655089,9.24311346870693,8.98596348039669,9.22882735824525,16094933.6501883,0.0,1.0
2013-02-21,12.51,12.63,12.42,12.59,13286000,8.93596209378081,9.02167875655089,8.87167459670325,8.99310653562753,18599884.1821046,0.0,1.0
2013-02-22,12.61,12.65,12.55,12.58,6882900,9.00739264608921,9.03596486701257,8.96453431470417,8.98596348039669,9635792.77713441,0.0,1.0
2013-02-25,12.35,12.75,12.35,12.68,12157500,8.82167321008737,9.10739541932097,8.82167321008737,9.05739403270509,17020027.9951781,0.0,1.0
2013-02-26,12.29,12.44,12.2,12.33,14351000,8.84310237577989,8.95103283602131,8.77834409963504,8.87188383184427,19944786.6263615,0.09,1.0
2013-02-27,12.59,12.61,12.25,12.29,9535000,9.05896329626272,9.07335402429491,8.81432091971551,8.84310237577989,13251588.0762565,0.0,1.0
2013-02-28,12.61,12.75,12.57,12.6,12497000,9.07335402429491,9.17408912052023,9.04457256823053,9.06615866027881,17368127.5499714,0.0,1.0
2013-03-01,12.52,12.54,12.31,12.47,8934900,9.00859574815006,9.02298647618225,8.85749310381208,8.97261892806959,12417578.8466223,0.0,1.0
2013-03-04,12.38,12.5,12.29,12.49,13078800,8.90786065192474,8.99420502011787,8.84310237577989,8.98700965610178,18176703.7369421,0.0,1.0
2013-03-05,12.52,12.6,12.37,12.46,12336000,9.00859574815006,9.06615866027881,8.90066528790865,8.96542356405349,17144372.3658836,0.0,1.0
2013-03-06,12.56,12.64,12.45,12.56,9815700,9.03737720421444,9.09494011634319,8.9582282000374,9.03737720421444,13641700.3754704,0.0,1.0
2013-03-07,12.66,12.68,12.53,12.66,7641700,9.10933084437538,9.12372157240757,9.01579111216615,9.10933084437538,10620310.4984089,0.0,1.0
2013-03-08,12.71,12.77,12.61,12.74,11898500,9.14530766445585,9.18847984855242,9.07335402429491,9.16689375650414,16536341.9743406,0.0,1.0
2013-03-11,12.63,12.77,12.58,12.71,9170100,9.0877447523271,9.18847984855242,9.05176793224663,9.14530766445585,12744455.9851158,0.0,1.0
2013-03-12,12.67,12.8,12.61,12.62,1785808,9.11652620839148,9.2100659406007,9.07335402429491,9.080549388311,2481886.942767,0.0,1.0
2013-03-13,12.64,12.73,12.61,12.7,1480228,9.09494011634319,9.15969839248804,9.07335402429491,9.13811230043976,2057196.82380083,0.0,1.0
2013-03-14,12.81,12.82,12.61,12.66,9722200,9.2172613046168,9.22445666863289,9.07335402429491,9.10933084437538,13511755.5946492,0.0,1.0
2013-03-15,12.92,12.92,12.65,12.74,18543600,9.29641030879383,9.29641030879383,9.10213548035929,9.16689375650414,25771593.9854084,0.0,1.0
2013-03-18,12.85,12.925,12.655,12.76,17277600,9.24604276068117,9.30000799080188,9.10573316236733,9.18128448453632,24012127.7552521,0.0,1.0
2013-03-19,12.83,12.96,12.73,12.88,14675000,9.23165203264898,9.32519176485821,9.15969839248804,9.26762885272946,20395076.5620413,0.0,1.0
2013-03-20,13.18,13.25,12.87,12.89,19257500,9.48348977321228,9.53385732132494,9.26043348871336,9.27482421674555,26763760.6060313,0.0,1.0
2013-03-21,12.99,13.165,12.92,13.15,12560200,9.34677785690649,9.47269672718814,9.29641030879383,9.461903681164,17455961.883104,0.0,1.0
2013-03-22,13.05,13.12,12.9301,13.03,9370700,9.38995004100306,9.44031758911572,9.30367762645009,9.37555931297087,13023246.6057867,0.0,1.0
2013-03-25,13.01,13.15,12.9542,13.11,11341800,9.36116858493868,9.461903681164,9.32101845372888,9.43312222509962,15762649.3595475,0.0,1.0
2013-03-26,13.11,13.2,12.99,13.08,15026600,9.43312222509962,9.49788050124447,9.34677785690649,9.41153613305134,20883724.529279,0.0,1.0
2013-03-27,13.15,13.18,13.0,13.03,12858300,9.461903681164,9.48348977321228,9.35397322092259,9.37555931297087,17870256.4196045,0.0,1.0
2013-03-28,13.33,13.35,13.13,13.18,11637500,9.5914202334537,9.60581096148589,9.44751295313181,9.48348977321228,16173608.415043,0.0,1.0
2013-04-01,13.33,13.4,13.1701,13.35,13566600,9.5914202334537,9.64178778156636,9.47636636283635,9.60581096148589,18854640.2512156,0.0,1.0
2013-04-02,13.33,13.4,13.25,13.31,10571900,9.5914202334537,9.64178778156636,9.53385732132494,9.57702950542151,14692654.8488071,0.0,1.0
2013-04-03,13.34,13.44,13.28,13.3,14961600,9.59861559746979,9.67056923763074,9.55544341337323,9.56983414140542,20793388.5853926,0.0,1.0
2013-04-04,13.34,13.49,13.32,13.34,10232100,9.59861559746979,9.70654605771121,9.58422486943761,9.59861559746979,14220406.3298441,0.0,1.0
2013-04-05,13.31,13.36,12.98,13.12,15348600,9.57702950542151,9.61300632550198,9.3395824928904,9.44031758911572,21331234.8974546,0.0,1.0
2013-04-08,13.35,13.39,13.235,13.33,11858300,9.60581096148589,9.63459241755026,9.5230642753008,9.5914202334537,16480472.6675062,0.0,1.0
2013-04-09,13.35,13.44,13.28,13.35,14205600,9.60581096148589,9.67056923763074,9.55544341337323,9.60581096148589,19742712.0688064,0.0,1.0
2013-04-10,13.4,13.47,13.35,13.39,13222300,9.64178778156636,9.69215532967902,9.60581096148589,9.63459241755026,18376137.7053682,0.0,1.0
2013-04-11,13.37,13.45,13.27,13.41,12965300,9.62020168951808,9.67776460164683,9.54824804935713,9.64898314558245,18018963.281079,0.0,1.0
2013-04-12,13.3,13.37,13.21,13.35,14510200,9.56983414140542,9.62020168951808,9.50507586526057,9.60581096148589,20166040.1996955,0.0,1.0
2013-04-15,13.13,13.26,13.09,13.25,18762300,9.44751295313181,9.54105268534104,9.41873149706744,9.53385732132494,26075539.6919923,0.0,1.0
2013-04-16,13.18,13.2,13.1,13.2,9788500,9.48348977321228,9.49788050124447,9.42592686108353,9.49788050124447,13603898.2574134,0.0,1.0
2013-04-17,12.96,13.18,12.89,13.09,18552000,9.32519176485821,9.48348977321228,9.27482421674555,9.41873149706744,25783268.168926,0.0,1.0
2013-04-18,13.06,13.11,12.77,12.96,22186400,9.39714540501915,9.43312222509962,9.18847984855242,9.32519176485821,30834298.2375518,0.0,1.0
2013-04-19,12.84,13.1,12.84,13.07,14759400,9.23884739666508,9.42592686108353,9.23884739666508,9.40434076903525,20512374.3107184,0.0,1.0
2013-04-22,12.82,12.86,12.64,12.86,10633900,9.22445666863289,9.25323812469727,9.09494011634319,9.25323812469727,14778821.4414372,0.0,1.0
2013-04-23,13.13,13.13,12.76,12.86,11486100,9.44751295313181,9.44751295313181,9.18128448453632,9.25323812469727,15963195.1549753,0.0,1.0
2013-04-24,13.85,13.95,13.41,13.5,34441800,9.9655791622906,10.0375328024515,9.64898314558245,9.7137414217273,47866654.0330162,0.0,1.0
2013-04-25,14.23,14.41,13.88,13.92,24396500,10.2390029949022,10.3685195471919,9.98716525433889,10.0159467104033,33905859.308064,0.0,1.0
2013-04-26,14.23,14.29,14.01,14.24,9646200,10.2390029949022,10.2821751789988,10.0807049865481,10.2461983589183,13406132.0294898,0.0,1.0
2013-04-29,14.41,14.55,14.3,14.35,16582800,10.3685195471919,10.4692546434172,10.2893705430148,10.3253473630953,23046506.0042942,0.0,1.0
2013-04-30,14.5,14.5,14.24,14.39,11656800,10.4332778233367,10.4332778233367,10.2461983589183,10.3541288191597,16200431.2414585,0.0,1.0
2013-05-01,14.33,14.5,14.26,14.45,8027600,10.3109566350631,10.4332778233367,10.2605890869505,10.3973010032563,11156628.0483436,0.0,1.0
2013-05-02,14.37,14.43,14.25,14.3,7558400,10.3397380911275,10.3829102752241,10.2533937229344,10.2893705430148,10504541.5118591,0.0,1.0
2013-05-03,14.87,14.99,14.48,14.5,17347800,10.6995062919322,10.7858506601254,10.4188870953045,10.4332778233367,24109690.5746494,0.0,1.0
2013-05-06,14.88,15.0,14.81,14.84,10698200,10.7067016559483,10.7930460241414,10.6563341078357,10.6779201998839,14868184.5366971,0.0,1.0
2013-05-07,14.87,14.95,14.78,14.93,7030000,10.6995062919322,10.757069204061,10.6347480157874,10.7426784760288,9770179.77725046,0.0,1.0
2013-05-08,14.88,14.9,14.73,14.85,14549300,10.7067016559483,10.7210923839805,10.5987711957069,10.6851155639,20220380.7444026,0.0,1.0
2013-05-09,15.06,15.25,14.83,14.83,14643400,10.836218208238,10.9729301245438,10.6707248358678,10.6707248358678,20351159.395475,0.0,1.0
2013-05-10,15.1,15.23,15.02,15.03,9141300,10.8649996643024,10.9585393965116,10.8074367521736,10.8146321161897,12704430.2130554,0.0,1.0
2013-05-13,15.24,15.495,15.16,15.36,12370700,10.9657347605277,11.1492165429381,10.908171848399,11.0520791287208,17192597.8620814,0.0,1.0
2013-05-14,15.53,15.53,15.23,15.27,13370000,11.1744003169944,11.1744003169944,10.9585393965116,10.987320852576,18581408.7655532,0.0,1.0
2013-05-15,15.68,15.71,15.4,15.53,11219300,11.2823307772359,11.3039168692841,11.0808605847852,11.1744003169944,15592400.8499154,0.0,1.0
2013-05-16,15.45,15.77,15.31,15.67,14200100,11.1168374048657,11.3470890533807,11.0161023086404,11.2751354132198,19735068.2581698,0.0,1.0
2013-05-17,16.14,16.14,15.39,15.42,24325200,11.6133175219762,11.6133175219762,11.0736652207691,11.0952513128174,33806767.7265394,0.0,1.0
2013-05-20,16.31,16.43,16.05,16.06,19383500,11.7356387102498,11.8219830784429,11.5485592458313,11.5557546098474,26938873.3587957,0.0,1.0
2013-05-21,16.19,16.32,16.01,16.3,14823500,11.6492943420567,11.7428340742659,11.519777789767,11.7284433462337,20601459.4492278,0.0,1.0
2013-05-22,15.8,16.3401,15.65,16.2,14333500,11.368675145429,11.7572967559382,11.2607446851876,11.6564897060728,19920465.4106997,0.0,1.0
2013-05-23,15.75,15.79,15.23,15.36,13760000,11.3326983253485,11.3614797814129,10.9585393965116,11.0520791287208,19123424.4288714,0.0,1.0
2013-05-24,15.66,15.74,15.51,15.6,10226400,11.2679400492037,11.3255029613324,11.1600095889623,11.2247678651071,14212484.5624571,0.0,1.0
2013-05-28,15.76,15.967,15.71,15.73,10188700,11.3398936893646,11.4888377244978,11.3039168692841,11.3183075973163,14160089.7150031,0.0,1.0
2013-05-29,15.59,15.7,15.47,15.52,11165400,11.289526141252,11.3691828362832,11.2026279284906,11.2388355171411,15418590.986202,0.1,1.0
2013-05-30,15.59,15.73,15.52,15.53,9875300,11.289526141252,11.3909073894736,11.2388355171411,11.2460770348713,13637058.3737296,0.0,1.0
2013-05-31,15.37,15.71,15.37,15.54,10282600,11.1302127511894,11.3764243540134,11.1302127511894,11.2533185526014,14199509.5271751,0.0,1.0
2013-06-03,15.7,15.7,15.38,15.42,12679400,11.3691828362832,11.3691828362832,11.1374542689195,11.16642033984,17509312.9265813,0.0,1.0
2013-06-04,15.57,15.79,15.43,15.66,11294500,11.2750431057917,11.4343564958543,11.1736618575701,11.3402167653628,15596868.5307879,0.0,1.0
2013-06-05,14.99,15.5,14.96,15.5,18431300,10.855035077445,11.2243524816809,10.8333105242546,11.2243524816809,25452261.0962424,0.0,1.0
2013-06-06,15.01,15.1,14.82,15.02,18587600,10.8695181129052,10.9346917724762,10.731929276033,10.8767596306353,25668099.827604,0.0,1.0
2013-06-07,15.38,15.41,15.1,15.1,15014100,11.1374542689195,11.1591788221099,10.9346917724762,10.9346917724762,20733360.8223563,0.0,1.0
2013-06-10,15.22,15.4489,15.17,15.42,10070500,11.0215899852376,11.18734832608,10.9853823965871,11.16642033984,13906615.1258843,0.0,1.0
2013-06-11,14.99,15.23,14.97,15.09,8978300,10.855035077445,11.0288315029678,10.8405520419847,10.9274502547461,12398367.7657242,0.0,1.0
2013-06-12,14.78,15.13,14.75,15.09,9574900,10.7029632051125,10.9564163256666,10.6812386519221,10.9274502547461,13222228.2080164,0.0,1.0
2013-06-13,15.09,15.18,14.52,14.7,11531800,10.9274502547461,10.9926239143172,10.5146837441295,10.6450310632716,15924562.2668857,0.0,1.0
2013-06-14,14.92,15.15,14.89,15.12,7531900,10.8043444533341,10.9708993611268,10.7826199001438,10.9491748079365,10400996.4218905,0.0,1.0
2013-06-17,15.11,15.21,14.98,15.01,7969800,10.9419332902064,11.0143484675075,10.8477935597148,10.8695181129052,11005703.9104584,0.0,1.0
2013-06-18,15.19,15.22,15.09,15.1,10244600,10.9998654320473,11.0215899852376,10.9274502547461,10.9346917724762,14147034.339768,0.0,1.0
2013-06-19,14.93,15.25,14.88,15.2,13436800,10.8115859710643,11.043314538428,10.7753783824137,11.0071069497774,18555226.2671645,0.0,1.0
2013-06-20,14.31,14.89,14.24,14.69,18666600,10.362611871797,10.7826199001438,10.3119212476862,10.6377895455414,25777192.9803715,0.0,1.0
2013-06-21,14.26,14.44,14.12,14.43,15296400,10.3264042831464,10.4567516022885,10.2250230349248,10.4495100845584,21123196.227752,0.0,1.0
2013-06-24,13.96,14.19,13.86,14.09,11963100,10.1091587512429,10.2757136590356,10.0367435739418,10.2032984817344,16520155.6439567,0.0,1.0
2013-06-25,14.21,14.24,13.92,14.08,9722900,10.2901966944958,10.3119212476862,10.0801926803225,10.1960569640043,13426605.2537074,0.0,1.0
2013-06-26,14.33,14.34,14.08,14.27,10054000,10.3770949072572,10.3843364249874,10.1960569640043,10.3336458008765,13883829.8471417,0.0,1.0
2013-06-27,14.3,14.49,14.28,14.42,7697400,10.3553703540669,10.4929591909391,10.3408873186067,10.4422685668283,10629539.6723084,0.0,1.0
2013-06-28,14.23,14.36,14.12,14.26,13666000,10.3046797299561,10.3988194604476,10.2250230349248,10.3264042831464,18871734.5027887,0.0,1.0
2013-07-01,14.45,14.55,14.285,14.36,6829400,10.4639931200186,10.5364082973198,10.3445080774717,10.3988194604476,9430895.91785058,0.0,1.0
2013-07-02,14.42,14.55,14.3,14.45,7479400,10.4422685668283,10.5364082973198,10.3553703540669,10.4639931200186,10328497.8077095,0.0,1.0
2013-07-03,14.28,14.31,14.1,14.31,6005200,10.3408873186067,10.362611871797,10.2105399994646,10.362611871797,8292736.72150934,0.0,1.0
2013-07-05,14.52,14.58,14.36,14.41,5753000,10.5146837441295,10.5581328505102,10.3988194604476,10.4350270490982,7944467.18824406,0.0,1.0
2013-07-08,14.55,14.65,14.46,14.62,6535400,10.5364082973198,10.608823474621,10.4712346377488,10.5870989214306,9024903.67843742,0.0,1.0
2013-07-09,14.77,14.89,14.63,14.63,11624400,10.6957216873824,10.7826199001438,10.5943404391607,10.5943404391607,16052436.0130409,0.0,1.0
2013-07-10,14.8,14.88,14.66,14.79,6343200,10.7174462405727,10.7753783824137,10.6160649923511,10.7102047228426,8759489.70423606,0.0,1.0
2013-07-11,15.04,15.08,14.85,15.0,8341400,10.8912426660955,10.920208737016,10.7536538292233,10.8622765951751,11518856.006261,0.0,1.0
2013-07-12,15.03,15.08,14.86,15.02,8459200,10.8840011483654,10.920208737016,10.7608953469534,10.8767596306353,11681529.0872231,0.0,1.0
2013-07-15,15.09,15.17,14.96,15.05,5687600,10.9274502547461,10.9853823965871,10.8333105242546,10.8984841838257,7854154.62886444,0.0,1.0
2013-07-16,15.02,15.14,14.87,15.07,6828300,10.8767596306353,10.9636578433967,10.7681368646835,10.9129672192859,9429376.8992677,0.0,1.0
2013-07-17,14.82,15.0,14.54,14.96,13593300,10.731929276033,10.8622765951751,10.5291667795897,10.8333105242546,18771341.1837229,0.0,1.0
2013-07-18,14.79,14.89,14.53,14.57,10030300,10.7102047228426,10.7826199001438,10.5219252618596,10.55089133278,13851101.9013114,0.0,1.0
2013-07-19,15.11,15.11,14.76,14.83,16080400,10.9419332902064,10.9419332902064,10.6884801696523,10.7391707937631,22205842.1995202,0.0,1.0
2013-07-22,14.99,15.17,14.9299,15.15,9305000,10.855035077445,10.9853823965871,10.8115135558869,10.9708993611268,12849516.2848272,0.0,1.0
2013-07-23,15.02,15.1,14.915,14.98,6417700,10.8767596306353,10.9346917724762,10.8007236944691,10.8477935597148,8862368.69007371,0.0,1.0
2013-07-24,15.14,15.33,15.05,15.11,11649200,10.9636578433967,11.1012466802689,10.8984841838257,10.9419332902064,16086682.977454,0.0,1.0
2013-07-25,15.28,15.33,15.05,15.14,9274700,11.0650390916183,11.1012466802689,10.8984841838257,10.9636578433967,12807674.2275,0.0,1.0
2013-07-26,15.25,15.25,15.05,15.22,9571300,11.043314538428,11.043314538428,10.8984841838257,11.0215899852376,13217256.8744725,0.0,1.0
2013-07-29,15.39,15.45,15.233,15.27,16823600,11.1446957866496,11.1881448930303,11.0310039582868,11.0577975738882,23232146.3911252,0.0,1.0
2013-07-30,15.19,15.44,14.7,15.22,27862900,10.9998654320473,11.1809033753002,10.6450310632716,11.0215899852376,38476602.6106946,0.0,1.0
2013-07-31,15.19,15.4,15.11,15.24,14507600,10.9998654320473,11.1519373043797,10.9419332902064,11.0360730206979,20033921.8112584,0.0,1.0
2013-08-01,15.45,15.51,15.32,15.32,12931700,11.1881448930303,11.231593999411,11.0940051625388,11.0940051625388,17857720.552445,0.0,1.0
2013-08-02,15.4,15.455,15.34,15.44,12102700,11.1519373043797,11.1917656518954,11.108488197999,11.1809033753002,16712932.9113788,0.0,1.0
2013-08-05,15.34,15.5,15.31,15.37,7387900,11.108488197999,11.2243524816809,11.0867636448087,11.1302127511894,10202143.0801371,0.0,1.0
2013-08-06,15.07,15.32,14.96,15.31,14718000,10.9129672192859,11.0940051625388,10.8333105242546,11.0867636448087,20324468.6383759,0.0,1.0
2013-08-07,15.03,15.08,14.93,14.98,8584200,10.8840011483654,10.920208737016,10.8115859710643,10.8477935597148,11854144.8352729,0.0,1.0
2013-08-08,15.13,15.2,14.935,15.04,7463900,10.9564163256666,11.0071069497774,10.8152067299293,10.8912426660955,10307093.4549513,0.0,1.0
2013-08-09,15.09,15.19,15.03,15.14,5785700,10.9274502547461,10.9998654320473,10.8840011483654,10.9636578433967,7989623.46793393,0.0,1.0
2013-08-12,15.11,15.19,15.03,15.05,5376900,10.9419332902064,10.9998654320473,10.8840011483654,10.8984841838257,7425100.92551181,0.0,1.0
2013-08-13,15.21,15.24,15.07,15.12,6503700,11.0143484675075,11.0360730206979,10.9129672192859,10.9491748079365,8981128.32473199,0.0,1.0
2013-08-14,15.12,15.27,15.09,15.23,6587300,10.9491748079365,11.0577975738882,10.9274502547461,11.0288315029678,9096573.73702766,0.0,1.0
2013-08-15,14.91,15.03,14.88,14.96,8887000,10.797102935604,10.8840011483654,10.7753783824137,10.8333105242546,12272289.2233487,0.0,1.0
2013-08-16,15.03,15.08,14.84,14.87,12241100,10.8840011483654,10.920208737016,10.7464123114932,10.7681368646835,16904053.0676195,0.0,1.0
2013-08-19,14.72,15.03,14.69,15.0,9514000,10.6595140987318,10.8840011483654,10.6377895455414,10.8622765951751,13138129.8155665,0.0,1.0
2013-08-20,14.47,14.75,14.415,14.73,14360800,10.4784761554789,10.6812386519221,10.4386478079632,10.6667556164619,19831201.8767487,0.0,1.0
2013-08-21,14.55,14.71,14.385,14.44,10934900,10.5364082973198,10.6522725810017,10.4169232547729,10.4567516022885,15100287.5467983,0.0,1.0
2013-08-22,14.62,14.79,14.5,14.6,7168900,10.5870989214306,10.7102047228426,10.5002007086692,10.5726158859704,9899720.28955383,0.0,1.0
2013-08-23,14.77,14.8,14.605,14.71,6853400,10.6957216873824,10.7174462405727,10.5762366448355,10.6522725810017,9464038.14147609,0.0,1.0
2013-08-26,14.75,14.92,14.75,14.76,9923500,10.6812386519221,10.8043444533341,10.6812386519221,10.6884801696523,13703619.0061777,0.0,1.0
2013-08-27,14.22,14.63,14.2,14.62,12149200,10.297438212226,10.5943404391607,10.2829551767657,10.5870989214306,16777145.9696532,0.0,1.0
2013-08-28,14.17,14.3,14.1,14.15,7542200,10.3336458008765,10.4284498907928,10.2825974447678,10.319060556274,10342233.1343053,0.1,1.0
2013-08-29,14.18,14.27,14.08,14.13,7773700,10.3409384231778,10.4065720238891,10.2680122001653,10.3044753116715,10659677.2448555,0.0,1.0
2013-08-30,14.04,14.205,13.94,14.18,8465000,10.2388417109602,10.3591699789309,10.1659154879477,10.3409384231778,11607621.5801616,0.0,1.0
2013-09-03,13.92,14.17,13.835,14.06,12256900,10.1513302433452,10.3336458008765,10.0893429537845,10.2534269555628,16807260.1235537,0.0,1.0
2013-09-04,14.18,14.32,13.89,13.91,13516600,10.3409384231778,10.4430351353954,10.1294523764414,10.1440376210439,18534622.3095583,0.0,1.0
2013-09-05,14.45,14.5,14.21,14.23,9632400,10.5378392253117,10.5743023368179,10.3628162900816,10.3774015346841,13208417.4966033,0.0,1.0
2013-09-06,14.4,14.5,14.23,14.48,11556200,10.5013761138054,10.5743023368179,10.3774015346841,10.5597170922154,15846426.0489855,0.0,1.0
2013-09-09,14.63,14.66,14.41,14.41,8429400,10.6691064267342,10.690984293638,10.5086687361066,10.5086687361066,11558805.1208285,0.0,1.0
2013-09-10,14.86,14.86,14.685,14.73,9345500,10.8368367396631,10.8368367396631,10.7092158493911,10.7420326497468,12815006.1993383,0.0,1.0
2013-09-11,14.89,14.93,14.79,14.87,7728500,10.8587146065668,10.8878850957718,10.7857883835543,10.8441293619643,10597696.7964889,0.0,1.0
2013-09-12,14.49,14.89,14.395,14.88,16781200,10.5670097145167,10.8587146065668,10.4977298026548,10.8514219842656,23011201.3303019,0.0,1.0
2013-09-13,14.64,14.64,14.42,14.56,7336600,10.6763990490355,10.6763990490355,10.5159613584079,10.6180580706254,10060304.3691687,0.0,1.0
2013-09-16,14.49,14.8,14.48,14.78,12064300,10.5670097145167,10.7930810058555,10.5597170922154,10.778495761253,16543157.5935667,0.0,1.0
2013-09-17,14.65,14.65,14.38,14.49,11418900,10.6836916713367,10.6836916713367,10.4867908692029,10.5670097145167,15658153.5808277,0.0,1.0
2013-09-18,15.02,15.09,14.7,14.73,18397600,10.9535186964831,11.0045670525919,10.720154782843,10.7420326497468,25227687.9838369,0.0,1.0
2013-09-19,14.87,15.11,14.83,15.09,10313700,10.8441293619643,11.0191522971944,10.8149588727593,11.0045670525919,14142649.3433328,0.0,1.0
2013-09-20,14.67,14.96,14.67,14.87,13602500,10.6982769159392,10.9097629626756,10.6982769159392,10.8441293619643,18652412.5864321,0.0,1.0
2013-09-23,14.82,14.93,14.6,14.74,15072200,10.807666250458,10.8878850957718,10.6472285598305,10.749325272048,20667737.0325471,0.0,1.0
2013-09-24,14.88,14.93,14.76,14.79,11720400,10.8514219842656,10.8878850957718,10.7639105166505,10.7857883835543,16071585.1114146,0.0,1.0
2013-09-25,14.92,15.0,14.76,14.87,9578800,10.8805924734706,10.9389334518806,10.7639105166505,10.8441293619643,13134918.5578324,0.0,1.0
2013-09-26,14.94,15.0,14.84,14.94,10756100,10.8951777180731,10.9389334518806,10.8222514950605,10.8951777180731,14749289.8379652,0.0,1.0
2013-09-27,14.73,14.91,14.625,14.89,9650400,10.7420326497468,10.8732998511693,10.6654601155836,10.8587146065668,13233099.9760414,0.0,1.0
2013-09-30,14.59,14.7,14.47,14.58,10503800,10.6399359375292,10.720154782843,10.5524244699142,10.632643315228,14403323.7511755,0.0,1.0
2013-10-01,14.74,14.74,14.525,14.6,8261400,10.749325272048,10.749325272048,10.5925338925711,10.6472285598305,11328435.3127403,0.0,1.0
2013-10-02,14.53,14.655,14.47,14.6,12603600,10.5961802037217,10.6873379824874,10.5524244699142,10.6472285598305,17282672.1025072,0.0,1.0
2013-10-03,14.3,14.57,14.25,14.5,12940000,10.4284498907928,10.6253506929267,10.3919867792866,10.5743023368179,17743960.2182269,0.0,1.0
2013-10-04,14.63,14.65,14.27,14.27,13314100,10.6691064267342,10.6836916713367,10.4065720238891,10.4065720238891,18256944.4158805,0.0,1.0
2013-10-07,14.48,14.6,14.365,14.43,11501400,10.5597170922154,10.6472285598305,10.475851935751,10.5232539807091,15771281.6115853,0.0,1.0
2013-10-08,14.0,14.49,14.0,14.47,16326300,10.2096712217552,10.5670097145167,10.2096712217552,10.5524244699142,22387420.2249488,0.0,1.0
2013-10-09,14.01,14.1,13.82,14.02,15462200,10.2169638440565,10.2825974447678,10.0784040203327,10.2242564663577,21202524.0870376,0.0,1.0
2013-10-10,14.46,14.47,14.1371,14.23,13483400,10.5451318476129,10.5524244699142,10.3096530735054,10.3774015346841,18489096.8474837,0.0,1.0
2013-10-11,14.45,14.45,14.17,14.27,15281200,10.5378392253117,10.5378392253117,10.3336458008765,10.4065720238891,20954328.0437996,0.0,1.0
2013-10-14,14.41,14.5,14.2,14.3,11265500,10.5086687361066,10.5743023368179,10.3555236677803,10.4284498907928,15447804.0060614,0.0,1.0
2013-10-15,14.27,14.5,14.18,14.32,12971300,10.4065720238891,10.5743023368179,10.3409384231778,10.4430351353954,17786880.3074718,0.0,1.0
2013-10-16,14.42,14.47,14.31,14.35,13434500,10.5159613584079,10.5524244699142,10.4357425130941,10.4649130022991,18422042.7783437,0.0,1.0
2013-10-17,14.83,14.885,14.36,14.36,14745400,10.8149588727593,10.8550682954162,10.4722056246004,10.4722056246004,20219612.905861,0.0,1.0
2013-10-18,15.0,15.04,14.83,14.94,15029800,10.9389334518806,10.9681039410856,10.8149588727593,10.8951777180731,20609596.0809819,0.0,1.0
2013-10-21,15.09,15.13,14.99,15.02,8176700,11.0045670525919,11.0337375417969,10.9316408295794,10.9535186964831,11212290.5344958,0.0,1.0
2013-10-22,15.35,15.48,15.17,15.18,23647000,11.1941752324245,11.2889793223408,11.0629080310019,11.0702006533032,32425921.7372804,0.0,1.0
2013-10-23,15.35,15.35,15.35,15.35,87157100,11.1941752324245,11.1941752324245,11.1941752324245,11.1941752324245,119514073.812675,0.0,1.0
2013-10-24,17.48,17.52,16.83,17.49,36881100,12.7475037825915,12.7766742717965,12.27348333301,12.7547964048928,50573166.2445477,0.0,1.0
2013-10-25,17.35,17.52,17.14,17.47,15555200,12.6526996926752,12.7766742717965,12.4995546243489,12.7402111602903,21330050.2308008,0.0,1.0
2013-10-28,17.3,17.4,17.1378,17.29,10179500,12.616236581169,12.6891628041815,12.4979502474426,12.6089439588677,13958627.7466336,0.0,1.0
2013-10-29,17.51,17.55,17.22,17.34,14495900,12.7693816494953,12.7985521387003,12.5578956027589,12.645407070374,19877486.3158728,0.0,1.0
2013-10-30,17.0,17.7,16.92,17.655,15904200,12.3974579121314,12.9079414732191,12.3391169337213,12.8751246728635,21808616.0821269,0.0,1.0
2013-10-31,17.09,17.27,16.8,16.86,17040200,12.4630915128426,12.5943587142652,12.2516054661063,12.2953611999138,23366354.7844381,0.0,1.0
2013-11-01,17.13,17.34,17.02,17.09,10208200,12.4922620020477,12.645407070374,12.4120431567339,12.4630915128426,13997982.5888487,0.0,1.0
2013-11-04,17.26,17.34,17.15,17.21,10089600,12.587066091964,12.645407070374,12.5068472466502,12.5506029804577,13835352.4743293,0.0,1.0
2013-11-05,16.5,16.82,16.45,16.63,24344800,12.0328267970687,12.2661907107088,11.9963636855624,12.127630886985,33382779.1901613,0.0,1.0
2013-11-06,16.55,16.59,16.31,16.53,12358700,12.0692899085749,12.09846039778,11.8942669733448,12.0547046639724,16946853.2572643,0.0,1.0
2013-11-07,16.31,16.6899,16.22,16.57,13157900,11.8942669733448,12.1713136945695,11.8286333726336,12.0838751531774,18042755.3443128,0.0,1.0
2013-11-08,16.58,16.61,16.24,16.34,13788500,12.0911677754787,12.1130456423825,11.8432186172361,11.9161448402486,18907464.8739583,0.0,1.0
2013-11-11,16.59,16.65,16.46,16.57,7464800,12.09846039778,12.1422161315875,12.0036563078637,12.0838751531774,10236098.4727217,0.0,1.0
2013-11-12,16.73,16.84,16.54,16.57,11422500,12.2005571099975,12.2807759553113,12.0619972862737,12.0838751531774,15663090.0767153,0.0,1.0
2013-11-13,16.85,16.97,16.54,16.57,12204400,12.3609948006251,12.449025624131,12.1335818399014,12.1555895457779,16636536.4047884,0.1,1.0
2013-11-14,16.79,16.99,16.64,16.87,13278600,12.3169793888721,12.4636974280487,12.2069408594897,12.3756666045427,18100841.6886225,0.0,1.0
2013-11-15,17.01,17.01,16.82,16.85,14419000,12.4783692319663,12.4783692319663,12.3389870947486,12.3609948006251,19655388.0912331,0.0,1.0
2013-11-18,16.78,17.08,16.7,16.97,10750800,12.3096434869133,12.5297205456781,12.2509562712427,12.449025624131,14655048.6366064,0.0,1.0
2013-11-19,16.86,17.02,16.76,16.77,9312500,12.3683307025839,12.4857051339252,12.2949716829956,12.3023075849545,12694417.1995012,0.0,1.0
2013-11-20,16.84,17.08,16.755,16.88,7963200,12.3536588986663,12.5297205456781,12.2913037320162,12.3830025065016,10855106.9039536,0.0,1.0
2013-11-21,17.14,17.22,16.91,16.91,9605600,12.5737359574311,12.6324231731017,12.4050102123781,12.4050102123781,13093959.0713051,0.0,1.0
2013-11-22,17.26,17.26,16.94,17.12,10400800,12.661766780937,12.661766780937,12.4270179182545,12.5590641535134,14177943.0237393,0.0,1.0
2013-11-25,17.08,17.32,17.0,17.28,8274200,12.5297205456781,12.70578219269,12.4710333300075,12.6764385848547,11279049.3199585,0.0,1.0
2013-11-26,17.08,17.26,16.98,17.08,12868800,12.5297205456781,12.661766780937,12.4563615260899,12.5297205456781,17542219.1738998,0.0,1.0
2013-11-27,17.17,17.19,17.07,17.08,5739100,12.5957436633076,12.6104154672252,12.5223846437193,12.5297205456781,7823305.20801688,0.0,1.0
2013-11-29,17.08,17.2,16.98,17.16,4489900,12.5297205456781,12.6177513691841,12.4563615260899,12.5884077613488,6120447.11774932,0.0,1.0
2013-12-02,17.06,17.25,17.01,17.08,10190500,12.5150487417605,12.6544308789782,12.4783692319663,12.5297205456781,13891270.7083508,0.0,1.0
2013-12-03,16.78,16.98,16.63,16.98,15031300,12.3096434869133,12.4563615260899,12.1996049575309,12.4563615260899,20490050.2819718,0.0,1.0
2013-12-04,16.78,16.93,16.63,16.72,11230900,12.3096434869133,12.4196820162957,12.1996049575309,12.2656280751603,15309501.2215708,0.0,1.0
2013-12-05,16.63,16.86,16.63,16.73,19715000,12.1996049575309,12.3683307025839,12.1996049575309,12.2729639771192,26874677.5933601,0.0,1.0
2013-12-06,17.11,17.16,16.84,16.84,10788800,12.5517282515546,12.5884077613488,12.3536588986663,12.3536588986663,14706848.6745749,0.0,1.0
2013-12-09,17.02,17.13,16.97,17.09,7602800,12.4857051339252,12.5664000554723,12.449025624131,12.537056447637,10363824.4385898,0.0,1.0
2013-12-10,17.26,17.37,17.02,17.03,8807500,12.661766780937,12.7424617024841,12.4857051339252,12.493041035884,12006021.9580786,0.0,1.0
2013-12-11,16.94,17.24,16.89,17.21,12758600,12.4270179182545,12.6470949770194,12.3903384084604,12.6250872711429,17391999.0637913,0.0,1.0
2013-12-12,17.01,17.055,16.77,16.79,10629900,12.4783692319663,12.5113807907811,12.3023075849545,12.3169793888721,14490242.7263332,0.0,1.0
2013-12-13,16.88,17.15,16.86,17.13,9572500,12.3830025065016,12.5810718593899,12.3683307025839,12.5664000554723,13048838.5119168,0.0,1.0
2013-12-16,17.05,17.105,16.94,16.98,7724900,12.5077128398016,12.5480603005752,12.4270179182545,12.4563615260899,10530266.1395358,0.0,1.0
2013-12-17,17.22,17.24,17.13,17.15,10024200,12.6324231731017,12.6470949770194,12.5664000554723,12.5810718593899,13664577.3842942,0.0,1.0
2013-12-18,17.37,17.42,17.05,17.15,11490900,12.7424617024841,12.7791412122783,12.5077128398016,12.5810718593899,15663922.5339864,0.0,1.0
2013-12-19,17.42,17.48,17.35,17.38,7637200,12.7791412122783,12.8231566240312,12.7277898985665,12.749797604443,10410717.1045402,0.0,1.0
2013-12-20,17.43,17.65,17.36,17.4,15858800,12.7864771142371,12.9478669573313,12.7351258005253,12.7644694083606,21618064.2666792,0.0,1.0
2013-12-23,17.56,17.68,17.46,17.46,6694100,12.8818438397019,12.9698746632078,12.8084848201136,12.8084848201136,9125121.95169726,0.0,1.0
2013-12-24,17.64,17.72,17.58,17.58,2769400,12.9405310553725,12.9992182710431,12.8965156436195,12.8965156436195,3775132.24078374,0.0,1.0
2013-12-26,17.73,17.76,17.64,17.65,6314000,13.0065541730019,13.0285618788784,12.9405310553725,12.9478669573313,8606985.25612358,0.0,1.0
2013-12-27,17.77,17.85,17.73,17.75,4206000,13.0358977808373,13.0945849965079,13.0065541730019,13.0212259769196,5733446.30776933,0.0,1.0
2013-12-30,17.78,17.84,17.7274,17.75,5497100,13.0432336827961,13.0872490945491,13.0046468384926,13.0212259769196,7493420.75569159,0.0,1.0
2013-12-31,17.82,17.89,17.761,17.8,5144200,13.0725772906314,13.1239286043432,13.0292954690743,13.0579054867137,7012361.98203211,0.0,1.0
2014-01-02,17.77,17.81,17.62,17.74,7571600,13.0358977808373,13.0652413886726,12.9258592514548,13.0138900749608,10321293.8810999,0.0,1.0
2014-01-03,17.89,17.96,17.769,17.77,7592100,13.1239286043432,13.175279918055,13.0351641906414,13.0358977808373,10349238.638425,0.0,1.0
2014-01-06,17.73,18.0,17.68,17.99,15343400,13.0065541730019,13.2046235258903,12.9698746632078,13.1972876239315,20915492.17276,0.0,1.0
2014-01-07,17.84,18.0,17.74,17.76,9730100,13.0872490945491,13.2046235258903,13.0138900749608,13.0285618788784,13263672.3535964,0.0,1.0
2014-01-08,17.98,17.98,17.73,17.86,9015300,13.1899517219726,13.1899517219726,13.0065541730019,13.1019208984667,12289286.3762323,0.0,1.0
2014-01-09,18.0,18.16,17.95,18.01,8260800,13.2046235258903,13.3219979572315,13.1679440160962,13.2119594278491,11260782.9907801,0.0,1.0
2014-01-10,18.29,18.325,18.06,18.09,9821000,13.4173646826963,13.4430403395522,13.2486389376433,13.2706466435198,13387583.4970525,0.0,1.0
2014-01-13,18.02,18.33,17.97,18.27,10195400,13.219295329808,13.4467082905316,13.1826158200138,13.4026928787787,13897950.1869309,0.0,1.0
2014-01-14,18.49,18.49,18.04,18.04,10475100,13.5640827218729,13.5640827218729,13.2339671337256,13.2339671337256,14279225.7295565,0.0,1.0
2014-01-15,18.41,18.58,18.33,18.46,9357500,13.5053955062022,13.6301058395023,13.4467082905316,13.5420750159964,12755759.349727,0.0,1.0
2014-01-16,18.51,18.61,18.37,18.41,8110300,13.5787545257905,13.6521135453788,13.4760518983669,13.5053955062022,11055627.5772472,0.0,1.0
2014-01-17,18.77,18.81,18.53,18.55,11381000,13.7694879767201,13.7988315845554,13.5934263297082,13.6080981336258,15514111.3715461,0.0,1.0
2014-01-21,18.76,18.895,18.63,18.88,11635400,13.7621520747612,13.8611867512054,13.6667853492965,13.8501828982672,15860898.9941559,0.0,1.0
2014-01-22,19.0,19.12,18.6875,18.76,11532600,13.9382137217731,14.026244545279,13.7089667855597,13.7621520747612,15720766.2598623,0.0,1.0
2014-01-23,18.98,19.02,18.77,18.85,15890300,13.9235419178554,13.9528855256907,13.7694879767201,13.8281751923907,21661003.7718373,0.0,1.0
2014-01-24,18.21,18.77,18.17,18.77,18852800,13.3586774670257,13.7694879767201,13.3293338591904,13.7694879767201,25699361.9950342,0.0,1.0
2014-01-27,18.22,18.55,18.05,18.28,20667000,13.3660133689845,13.6080981336258,13.2413030356844,13.4100287807375,28172404.8603588,0.0,1.0
2014-01-28,17.1,17.64,16.55,16.97,41283500,12.5443923495958,12.9405310553725,12.1409177418602,12.449025624131,56275970.1965753,0.0,1.0
2014-01-29,17.16,17.36,16.95,17.0,15088100,12.5884077613488,12.7351258005253,12.4343538202134,12.4710333300075,20567477.7071456,0.0,1.0
2014-01-30,17.38,17.5,17.25,17.29,9301100,12.749797604443,12.8378284279489,12.6544308789782,12.6837744868135,12678877.1881106,0.0,1.0
2014-01-31,17.21,17.37,17.1,17.15,12660700,12.6250872711429,12.7424617024841,12.5443923495958,12.5810718593899,17258545.8080778,0.0,1.0
2014-02-03,17.05,17.34,16.9,17.29,19567900,12.5077128398016,12.7204539966077,12.3976743104192,12.6837744868135,26674156.9200666,0.0,1.0
2014-02-04,17.19,17.25,16.99,17.1,12050100,12.6104154672252,12.6544308789782,12.4636974280487,12.5443923495958,16426200.9874588,0.0,1.0
2014-02-05,17.55,17.65,17.13,17.17,14424100,12.874507937743,12.9478669573313,12.5664000554723,12.5957436633076,19662340.201592,0.0,1.0
2014-02-06,18.08,18.115,17.51,17.55,18072200,13.2633107415609,13.2889863984168,12.8451643299077,12.874507937743,24635280.1624511,0.0,1.0
2014-02-07,18.36,18.413,17.92,18.06,17291100,13.4687159964081,13.5075962767899,13.1459363102197,13.2486389376433,23570516.750421,0.0,1.0
2014-02-10,18.43,18.59,18.27,18.32,12889500,13.5200673101199,13.6374417414611,13.4026928787787,13.4393723885728,17570436.5630036,0.0,1.0
2014-02-11,18.8,18.96,18.38,18.38,15465700,13.7914956825965,13.9088701139378,13.4833878003258,13.4833878003258,21082206.5054847,0.0,1.0
2014-02-12,19.01,19.08,18.8,18.81,10749400,13.9455496237319,13.9969009374437,13.7914956825965,13.7988315845554,14653140.214155,0.0,1.0
2014-02-13,19.09,19.1,18.75,18.82,9019600,14.0042368394025,14.0115727413614,13.7548161728024,13.8061674865142,12295147.9594761,0.0,1.0
2014-02-14,19.11,19.22,19.0,19.0,9997800,14.0189086433202,14.0996035648673,13.9382137217731,13.9382137217731,13628589.9894951,0.0,1.0
2014-02-18,19.08,19.19,18.98,19.05,13754500,13.9969009374437,14.0775958589908,13.9235419178554,13.9748932315672,18749569.0062324,0.0,1.0
2014-02-19,18.92,19.1,18.91,18.98,11399300,13.8795265061025,14.0115727413614,13.8721906041436,13.9235419178554,15539057.1793046,0.0,1.0
2014-02-20,19.0,19.11,18.92,18.95,8441800,13.9382137217731,14.0189086433202,13.8795265061025,13.901534211979,11507514.7505771,0.0,1.0
2014-02-21,19.07,19.135,18.95,19.0,12835000,13.9895650354849,14.0372483982173,13.901534211979,13.9382137217731,17496144.4032857,0.0,1.0
2014-02-24,19.31,19.44,19.03,19.04,12402200,14.1656266824968,14.2609934079615,13.9602214276496,13.9675573296084,16906169.234003,0.0,1.0
2014-02-25,19.28,19.36,19.12,19.31,8851800,14.1436189766203,14.2023061922909,14.026244545279,14.1656266824968,12066409.8970786,0.0,1.0
2014-02-26,19.27,19.35,19.13,19.17,8092200,14.2096420942497,14.2686338621553,14.106406500415,14.1359023843678,10974005.7466404,0.1,1.0
2014-02-27,19.34,19.35,19.13,19.13,9252500,14.2612598911671,14.2686338621553,14.106406500415,14.106406500415,12547513.4290787,0.0,1.0
2014-02-28,19.27,19.38,19.04,19.32,11577600,14.2096420942497,14.2907557751199,14.0400407615213,14.2465119491907,15700631.3403406,0.0,1.0
2014-03-03,19.04,19.15,18.84,18.99,8396400,14.0400407615213,14.1211544423914,13.8925613417574,14.0031709065803,11386537.882293,0.0,1.0
2014-03-04,19.5,19.5,19.195,19.39,20544800,14.3792434269782,14.3792434269782,14.1543373118383,14.2981297461081,27861243.3285853,0.0,1.0
2014-03-05,19.66,19.82,19.36,19.5,11178600,14.4972269627893,14.6152104986004,14.2760078331435,14.3792434269782,15159538.894169,0.0,1.0
2014-03-06,19.54,19.77,19.5,19.73,13693000,14.408739310931,14.5783406436594,14.3792434269782,14.5488447597067,18569370.5900431,0.0,1.0
2014-03-07,19.64,19.78,19.57,19.68,8484900,14.4824790208129,14.5857146146476,14.4308612238955,14.5119749047657,11506554.6278724,0.0,1.0
2014-03-10,19.39,19.64,19.26,19.58,11030200,14.2981297461081,14.4824790208129,14.2022681232615,14.4382351948837,14958290.4755929,0.0,1.0
2014-03-11,19.26,19.53,19.155,19.41,8339100,14.2022681232615,14.4013653399428,14.1248414278855,14.3128776880844,11308832.1249857,0.0,1.0
2014-03-12,19.3,19.38,19.13,19.17,8513600,14.2317640072143,14.2907557751199,14.106406500415,14.1359023843678,11545475.3125971,0.0,1.0
2014-03-13,19.17,19.51,19.1,19.33,8771400,14.1359023843678,14.3866173979664,14.0842845874504,14.2538859201789,11895083.4144091,0.0,1.0
2014-03-14,18.87,19.12,18.8,19.05,13638200,13.914683254722,14.0990325294268,13.8630654578046,14.0474147325095,18495055.1362832,0.0,1.0
2014-03-17,19.13,19.19,18.94,18.96,12153000,14.106406500415,14.1506503263442,13.9663010516393,13.9810489936157,16480943.6048196,0.0,1.0
2014-03-18,19.31,19.41,19.13,19.13,8087400,14.2391379782025,14.3128776880844,14.106406500415,14.106406500415,10967496.3638293,0.0,1.0
2014-03-19,19.04,19.31,18.913,19.25,13186800,14.0400407615213,14.2391379782025,13.9463913299712,14.1948941522733,17882901.9277573,0.0,1.0
2014-03-20,19.42,19.665,19.03,19.03,12860900,14.3202516590726,14.5009139482834,14.0326667905331,14.0326667905331,17440941.957313,0.0,1.0
2014-03-21,19.52,19.69,19.44,19.58,19273600,14.3939913689546,14.5193488757539,14.334999601049,14.4382351948837,26137341.7807825,0.0,1.0
2014-03-24,19.61,19.695,19.33,19.61,10662600,14.4603571078483,14.523035861248,14.2538859201789,14.4603571078483,14459780.2419772,0.0,1.0
2014-03-25,20.06,20.24,19.64,19.69,21216900,14.7921858023171,14.9249172801045,14.4824790208129,14.5193488757539,28772692.5342792,0.0,1.0
2014-03-26,20.43,20.69,20.3,20.34,19410100,15.0650227288802,15.2567459745733,14.9691611060337,14.9986569899865,26322452.3544729,0.0,1.0
2014-03-27,20.46,20.75,20.22,20.43,11889700,15.0871446418448,15.3009898005024,14.9101693381282,15.0650227288802,16123876.8352031,0.0,1.0
2014-03-28,20.61,20.75,20.37,20.5,9459000,15.1977542066677,15.3009898005024,15.0207789029511,15.1166405257976,12827552.5020973,0.0,1.0
2014-03-31,20.82,20.99,20.66,20.66,11764400,15.3526075974198,15.4779651042191,15.2346240616087,15.2346240616087,15953954.8214053,0.0,1.0
2014-04-01,20.97,21.1,20.89,20.9,9523700,15.4632171622427,15.5590787850892,15.4042253943371,15.4115993653253,12915293.5579051,0.0,1.0
2014-04-02,21.36,21.47,20.9,20.99,14586600,15.7508020307823,15.8319157116524,15.4115993653253,15.4779651042191,19781200.6900404,0.0,1.0
2014-04-03,21.59,21.76,21.39,21.42,15739300,15.9204033635107,16.04576087031,15.7729239437468,15.7950458567114,21344401.8496945,0.0,1.0
2014-04-04,21.35,21.77,21.15,21.73,14030100,15.7434280597941,16.0531348412982,15.5959486400302,16.0236389573454,19026519.12038,0.0,1.0
2014-04-07,21.1,21.36,21.06,21.27,10381500,15.5590787850892,15.7508020307823,15.5295829011364,15.6844362918885,14078574.511103,0.0,1.0
2014-04-08,21.01,21.2636,20.88,21.065,14924300,15.4927130461955,15.6797169504561,15.396851423349,15.5332698866305,20239162.8932287,0.0,1.0
2014-04-09,21.16,21.24,20.99,20.99,10108900,15.6033226110184,15.6623143789239,15.4779651042191,15.4779651042191,13708895.81229,0.0,1.0
2014-04-10,20.77,21.2899,20.72,21.19,11011700,15.3157377424788,15.699110494155,15.2788678875378,15.625444523983,14933202.2293419,0.0,1.0
2014-04-11,20.38,20.64,20.28,20.33,17334300,15.0281528739393,15.2198761196323,14.9544131640573,14.9912830189983,23507415.5129617,0.0,1.0
2014-04-14,20.53,20.53,20.2345,20.29,9443300,15.1387624387622,15.1387624387622,14.920861596061,14.9617871350455,12806261.3958193,0.0,1.0
2014-04-15,20.55,20.64,20.25,20.6,10582100,15.1535103807386,15.2198761196323,14.9322912510927,15.1903802356795,14350612.4677496,0.0,1.0
2014-04-16,20.73,20.84,20.64,20.71,11221300,15.286241858526,15.3673555393962,15.2198761196323,15.2714939165497,15217445.2787593,0.0,1.0
2014-04-17,21.04,21.05,20.66,20.7,11158200,15.5148349591601,15.5222089301483,15.2346240616087,15.2641199455615,15131874.0172219,0.0,1.0
2014-04-21,21.02,21.15,20.82,20.98,7441300,15.5000870171837,15.5959486400302,15.3526075974198,15.4705911332309,10091306.3150287,0.0,1.0
2014-04-22,21.23,21.35,21.02,21.04,7460500,15.6549404079357,15.7434280597941,15.5000870171837,15.5148349591601,10117343.8462731,0.0,1.0
2014-04-23,21.15,21.26,20.95,21.19,7700500,15.5959486400302,15.6770623209003,15.4484692202663,15.625444523983,10442812.9868274,0.0,1.0
2014-04-24,21.19,21.335,21.03,21.3,7533700,15.625444523983,15.7323671033118,15.5074609881719,15.7065582048531,10216611.9341421,0.0,1.0
2014-04-25,20.74,21.14,20.67,21.14,14559600,15.2936158295142,15.588574669042,15.2419980325969,15.588574669042,19744585.4117281,0.0,1.0
2014-04-28,20.97,21.3,20.35,21.3,17078000,15.4632171622427,15.7065582048531,15.0060309609747,15.7065582048531,23159841.5932781,0.0,1.0
2014-04-29,20.86,21.1,20.83,20.91,11222700,15.3821034813726,15.5590787850892,15.359981568408,15.4189733363135,15219343.8487458,0.0,1.0
2014-04-30,20.91,20.98,20.17,20.17,11067700,15.4189733363135,15.4705911332309,14.8732994831872,14.8732994831872,15009145.0288046,0.0,1.0
2014-05-01,21.06,21.24,20.87,20.91,8491700,15.5295829011364,15.6623143789239,15.3894774523608,15.4189733363135,11515776.2535215,0.0,1.0
2014-05-02,20.99,21.19,20.95,20.98,8210600,15.4779651042191,15.625444523983,15.4484692202663,15.4705911332309,11134570.5226472,0.0,1.0
2014-05-05,20.95,20.96,20.66,20.87,8313600,15.4484692202663,15.4558431912545,15.2346240616087,15.3894774523608,11274251.0288018,0.0,1.0
2014-05-06,20.66,20.94,20.6,20.9299,12821100,15.2346240616087,15.4410952492781,15.1903802356795,15.43364753858,17386968.3248377,0.0,1.0
2014-05-07,20.88,20.88,20.6333,20.7,9051900,15.396851423349,15.396851423349,15.2149355590702,15.2641199455615,12275475.472432,0.0,1.0
2014-05-08,20.82,21.13,20.76,20.79,11041400,15.3526075974198,15.5812006980538,15.3083637714906,15.3304856844552,14973479.0354854,0.0,1.0
2014-05-09,20.74,20.84,20.61,20.79,28638500,15.2936158295142,15.3673555393962,15.1977542066677,15.3304856844552,38837283.2573543,0.0,1.0
2014-05-12,21.42,21.42,20.81,20.88,11073600,15.7950458567114,15.7950458567114,15.3452336264316,15.396851423349,15017146.1451765,0.0,1.0
2014-05-13,21.3,21.68,21.27,21.48,9807500,15.7065582048531,15.9867691024045,15.6844362918885,15.8392896826406,13300160.8166105,0.0,1.0
2014-05-14,21.19,21.38,21.11,21.31,6487400,15.625444523983,15.7655499727587,15.5664527560774,15.7139321758413,8797702.09346715,0.0,1.0
2014-05-15,20.96,21.228,20.85,21.17,9632600,15.4558431912545,15.6534656137381,15.3747295103844,15.6106965820066,13062975.1804316,0.0,1.0
2014-05-16,20.95,21.1,20.81,20.94,10922200,15.4484692202663,15.5590787850892,15.3452336264316,15.4410952492781,14811829.3623435,0.0,1.0
2014-05-19,21.12,21.19,20.87,20.91,6665100,15.5738267270656,15.625444523983,15.3894774523608,15.4189733363135,9038684.86961927,0.0,1.0
2014-05-20,21.07,21.18,20.895,21.14,7770500,15.5369568721246,15.6180705529948,15.4079123798312,15.588574669042,10537741.4861557,0.0,1.0
2014-05-21,21.15,21.31,20.98,21.11,7332800,15.5959486400302,15.7139321758413,15.4705911332309,15.5664527560774,9944167.14106976,0.0,1.0
2014-05-22,21.22,21.41,21.16,21.19,6342300,15.6475664369475,15.7876718857232,15.6033226110184,15.625444523983,8600928.87557372,0.0,1.0
2014-05-23,21.33,21.455,21.15,21.22,6848000,15.7286801178177,15.8208547551701,15.5959486400302,15.6475664369475,9286719.47715003,0.0,1.0
2014-05-27,21.44,21.6,21.31,21.42,9587400,15.8097937986878,15.9277773344989,15.7139321758413,15.7950458567114,13001678.4922939,0.0,1.0
2014-05-28,21.26,21.56,21.26,21.44,6588200,15.7508020307823,15.9730617019598,15.7508020307823,15.8841578334888,8892571.42120549,0.1,1.0
2014-05-29,21.4,21.5,21.27,21.37,5540600,15.8545232106651,15.9286097677243,15.7582106864882,15.8322972435474,7478549.7125666,0.0,1.0
2014-05-30,21.3,21.45,21.23,21.35,9799000,15.7804366536059,15.8915664891947,15.7285760636645,15.8174799321355,13226421.0795654,0.0,1.0
2014-06-02,21.3,21.47,21.25,21.29,6320900,15.7804366536059,15.9063838006065,15.7433933750763,15.7730279979,8531777.22235178,0.0,1.0
2014-06-03,21.41,21.43,21.22,21.23,7899300,15.861931866371,15.8767491777829,15.7211674079586,15.7285760636645,10662258.1930617,0.0,1.0
2014-06-04,21.36,21.44,21.29,21.36,4771000,15.8248885878414,15.8841578334888,15.7730279979,15.8248885878414,6439764.76891588,0.0,1.0
2014-06-05,21.58,21.59,21.27,21.38,5805000,15.9878790133716,15.9952876690776,15.7582106864882,15.8397058992533,7835429.57106617,0.0,1.0
2014-06-06,21.57,21.73,21.47,21.59,7470700,15.9804703576657,16.0990088489604,15.9063838006065,15.9952876690776,10083745.6841626,0.0,1.0
2014-06-09,21.46,21.6,21.36,21.52,5408300,15.8989751449006,16.0026963247835,15.8248885878414,15.9434270791361,7299974.80606324,0.0,1.0
2014-06-10,21.58,21.58,21.36,21.46,2047499,15.9878790133716,15.9878790133716,15.8248885878414,15.8989751449006,2763657.9175415,0.0,1.0
2014-06-11,21.45,21.6,21.41,21.5,1121886,15.8915664891947,16.0026963247835,15.861931866371,15.9286097677243,1514290.91124291,0.0,1.0
2014-06-12,21.0,21.47,20.94,21.44,10003800,15.5581769824284,15.9063838006065,15.5137250481929,15.8841578334888,13502854.4949236,0.0,1.0
2014-06-13,21.2,21.3,20.99,20.99,6026700,15.7063500965468,15.7804366536059,15.5507683267225,15.5507683267225,8134674.14228151,0.0,1.0
2014-06-16,21.11,21.34,21.035,21.2,5711500,15.6396721951935,15.8100712764296,15.5841072773991,15.7063500965468,7709225.8389568,0.0,1.0
2014-06-17,21.28,21.35,20.91,21.03,6873500,15.7656193421941,15.8174799321355,15.4914990810751,15.5804029495461,9277661.52570597,0.0,1.0
2014-06-18,21.45,21.485,21.08,21.23,5698500,15.8915664891947,15.9174967841654,15.6174462280757,15.7285760636645,7691678.79598974,0.0,1.0
2014-06-19,21.67,21.67,21.43,21.46,5623000,16.0545569147249,16.0545569147249,15.8767491777829,15.8989751449006,7589770.96952713,0.0,1.0
2014-06-20,21.85,21.99,21.73,21.77,12940900,16.1879127174314,16.2916338973143,16.0990088489604,16.1286434717841,17467271.4101999,0.0,1.0
2014-06-23,21.76,21.89,21.685,21.87,5976700,16.1212348160782,16.2175473402551,16.0656698982838,16.2027300288433,8067185.51548509,0.0,1.0
2014-06-24,21.8,22.2,21.78,21.82,10559100,16.1508694389019,16.4472156671386,16.13605212749,16.1656867503137,14252383.1841248,0.0,1.0
2014-06-25,22.0,22.04,21.8,21.84,7956400,16.2990425530202,16.3286771758439,16.1508694389019,16.1805040617255,10739330.2048632,0.0,1.0
2014-06-26,21.75,22.06,21.64,22.04,7170600,16.1138261603723,16.3434944872557,16.0323309476072,16.3286771758439,9678678.94613036,0.0,1.0
2014-06-27,22.0,22.06,21.7,21.71,12245200,16.2990425530202,16.3434944872557,16.0767828818427,16.0841915375486,16528234.6569542,0.0,1.0
2014-06-30,21.95,22.055,21.85,21.96,7188100,16.2619992744906,16.3397901594028,16.1879127174314,16.2694079301965,9702299.96550915,0.0,1.0
2014-07-01,22.08,22.17,22.01,22.06,6746700,16.3583117986676,16.4249897000208,16.3064512087261,16.3434944872557,9106510.36815018,0.0,1.0
2014-07-02,21.98,22.245,21.91,22.05,7066200,16.2842252416084,16.4805546178152,16.232364651667,16.3360858315498,9537762.69337942,0.0,1.0
2014-07-03,22.33,22.37,22.03,22.08,5100700,16.5435281913155,16.5731628141392,16.321268520138,16.3583117986676,6884784.77401156,0.0,1.0
2014-07-07,22.27,22.34,22.14,22.17,4508200,16.49907625708,16.5509368470214,16.4027637329031,16.4249897000208,6085044.5464738,0.0,1.0
2014-07-08,21.94,22.31,21.88,22.27,6551100,16.2545906187847,16.5287108799037,16.2101386845492,16.49907625708,8842494.86012256,0.0,1.0
2014-07-09,22.02,22.21,21.97,21.98,5176500,16.3138598644321,16.4546243228445,16.2768165859025,16.2842252416084,6987097.53223493,0.0,1.0
2014-07-10,21.63,21.85,21.55,21.78,9318500,16.0249222919012,16.1879127174314,15.9656530462539,16.13605212749,12577855.3760517,0.0,1.0
2014-07-11,21.69,21.71,21.56,21.63,5087300,16.0693742261368,16.0841915375486,15.9730617019598,16.0249222919012,6866697.82203009,0.0,1.0
2014-07-14,21.91,22.01,21.8,21.8,6419300,16.232364651667,16.3064512087261,16.1508694389019,16.1508694389019,8664594.83988712,0.0,1.0
2014-07-15,21.96,22.09,21.9,21.97,7525600,16.2694079301965,16.3657204543735,16.224955995961,16.2768165859025,10157848.1963851,0.0,1.0
2014-07-16,21.82,22.1,21.78,22.06,11156000,16.1656867503137,16.3731291100794,16.13605212749,16.3434944872557,15058062.4108206,0.0,1.0
2014-07-17,21.49,21.88,21.47,21.78,1250646,15.9212011120184,16.2101386845492,15.9063838006065,16.13605212749,1688087.62296909,0.0,1.0
2014-07-18,21.83,21.85,21.53,21.59,2583125,16.1730954060196,16.1879127174314,15.9508357348421,15.9952876690776,3486631.18187084,0.0,1.0
2014-07-21,21.92,21.97,21.78,21.83,3871800,16.2397733073729,16.2768165859025,16.13605212749,16.1730954060196,5226049.30460876,0.0,1.0
2014-07-22,22.17,22.25,21.95,21.97,4525400,16.4249897000208,16.4842589456682,16.2619992744906,16.2768165859025,6108260.63409178,0.0,1.0
2014-07-23,22.18,22.23,22.05,22.12,4070300,16.4323983557267,16.4694416342563,16.3360858315498,16.3879464214912,5493979.15299063,0.0,1.0
2014-07-24,22.09,22.26,22.03,22.22,5157200,16.3657204543735,16.4916676013741,16.321268520138,16.4620329785504,6961046.92229152,0.0,1.0
2014-07-25,22.02,22.12,21.97,22.05,3688200,16.3138598644321,16.3879464214912,16.2768165859025,16.3360858315498,4978231.06701224,0.0,1.0
2014-07-28,22.05,22.09,21.8,22.0,5937100,16.3360858315498,16.3657204543735,16.1508694389019,16.2990425530202,8013734.52306233,0.0,1.0
2014-07-29,20.0,21.1,19.83,21.04,30115500,14.8173114118366,15.6322635394876,14.6913642648359,15.5878116052521,40649074.8057609,0.0,1.0
2014-07-30,19.87,20.11,19.57,20.1,13122000,14.7209988876596,14.8988066246017,14.4987392164821,14.8913979688957,17711715.2164565,0.0,1.0
2014-07-31,19.65,19.88,19.61,19.63,13196700,14.5580084621294,14.7284075433655,14.5283738393057,14.5431911507176,17812543.2248904,0.0,1.0
2014-08-01,19.88,19.945,19.56,19.62,11729300,14.7284075433655,14.776563805454,14.4913305607762,14.5357824950117,15831887.0056686,0.0,1.0
2014-08-04,20.05,20.1001,19.76,19.92,8000900,14.8543546903662,14.8914720554528,14.6395036748945,14.7580421661892,10799395.082712,0.0,1.0
2014-08-05,19.88,20.09,19.815,19.98,8540100,14.7284075433655,14.8839893131898,14.6802512812771,14.8024941004247,11527192.4340848,0.0,1.0
2014-08-06,19.79,20.0,19.7,19.75,6841800,14.6617296420123,14.8173114118366,14.595051740659,14.6320950191886,9234873.73631701,0.0,1.0
2014-08-07,19.68,20.02,19.61,19.94,5317600,14.5802344292472,14.8321287232484,14.5283738393057,14.7728594776011,7177550.43705448,0.0,1.0
2014-08-08,19.94,19.94,19.6217,19.68,5975900,14.7728594776011,14.7728594776011,14.5370419664817,14.5802344292472,8066105.69745633,0.0,1.0
2014-08-11,20.12,20.25,20.0,20.03,4825300,14.9062152803076,15.0025278044845,14.8173114118366,14.8395373789543,6513057.41761678,0.0,1.0
2014-08-12,20.19,20.22,20.01,20.1,4394800,14.958075870249,14.9803018373668,14.8247200675425,14.8913979688957,5931980.34089948,0.0,1.0
2014-08-13,20.32,20.39,20.17,20.3,4511800,15.0543883944259,15.1062489843674,14.9432585588372,15.0395710830141,6089903.72760316,0.0,1.0
2014-08-14,20.26,20.4,20.21,20.29,5235700,15.0099364601904,15.1136576400733,14.9728931816608,15.0321624273082,7067004.06636195,0.0,1.0
2014-08-15,20.16,20.38,19.9,20.33,8644100,14.9358499031313,15.0988403286615,14.7432248547774,15.0617970501319,11667568.7778213,0.0,1.0
2014-08-18,20.37,20.42,20.285,20.29,5286600,15.0914316729555,15.1284749514851,15.0284580994552,15.0321624273082,7135707.48844072,0.0,1.0
2014-08-19,20.34,20.38,20.0,20.36,10518100,15.0692057058378,15.0988403286615,14.8173114118366,15.0840230172496,14197042.5101517,0.0,1.0
2014-08-20,20.7,20.76,20.13,20.27,11470700,15.3359173112508,15.3803692454864,14.9136239360135,15.0173451158964,15482835.8278775,0.0,1.0
2014-08-21,20.65,20.84,20.61,20.73,7693400,15.2988740327212,15.4396384911337,15.2692394098976,15.3581432783686,10384340.0279139,0.0,1.0
2014-08-22,20.54,20.69,20.43,20.63,5400100,15.2173788199561,15.3285086555449,15.135883607191,15.2840567213094,7288906.67126863,0.0,1.0
2014-08-25,20.63,20.77,20.59,20.61,3913900,15.2840567213094,15.3877779011923,15.2544220984857,15.2692394098976,5282874.72837137,0.0,1.0
2014-08-26,20.74,21.04,20.7,20.7,6036900,15.3655519340745,15.5878116052521,15.3359173112508,15.3359173112508,8148441.82214802,0.0,1.0
2014-08-27,20.49,20.78,20.44,20.68,5699500,15.2544220984857,15.4703216791866,15.2171980328477,15.3958735479105,7655665.63230166,0.1,1.0
2014-08-28,20.57,20.69,20.35,20.4,4251400,15.3139806035067,15.4033183610381,15.1501947146991,15.1874187803372,5710553.00801248,0.0,1.0
2014-08-29,20.86,20.86,20.53,20.55,7644500,15.5298801842075,15.5298801842075,15.2842013509962,15.2990909772514,10268222.813603,0.0,1.0
2014-09-02,20.97,20.98,20.75,20.88,6270200,15.6117731286113,15.6192179417389,15.4479872398038,15.5447698104628,8422239.60832666,0.0,1.0
2014-09-03,21.0,21.07,20.91,20.99,6446800,15.6341075679942,15.6862212598875,15.5671042498456,15.6266627548666,8659451.74108644,0.0,1.0
2014-09-04,21.12,21.42,20.95,21.0,10544000,15.7234453255256,15.9467897193541,15.5968835023561,15.6341075679942,14162880.6784785,0.0,1.0
2014-09-05,21.29,21.29,21.0,21.09,5868500,15.850007148695,15.850007148695,15.6341075679942,15.7011108861427,7882669.31540702,0.0,1.0
2014-09-08,21.11,21.28,20.98,21.25,6185500,15.716000512398,15.8425623355674,15.6192179417389,15.8202278961846,8308469.12336199,0.0,1.0
2014-09-09,20.99,21.38,20.93,21.23,10344100,15.6266627548666,15.9170104668436,15.5819938761009,15.8053382699293,13894371.5882255,0.0,1.0
2014-09-10,21.02,21.21,20.9332,21.0,5274100,15.6489971942494,15.7904486436741,15.5843762163017,15.6341075679942,7084261.09506485,0.0,1.0
2014-09-11,20.94,21.1,20.775,20.99,6854600,15.5894386892285,15.7085556992703,15.4665992726228,15.6266627548666,9207215.65807084,0.0,1.0
2014-09-12,20.73,20.905,20.6,20.88,5260400,15.4330976135485,15.5633818432818,15.3363150428895,15.5447698104628,7065859.02134567,0.0,1.0
2014-09-15,20.6,20.7,20.36,20.69,5700600,15.3363150428895,15.4107631741657,15.1576395278267,15.4033183610381,7657143.17106743,0.0,1.0
2014-09-16,20.64,20.77,20.51,20.53,4831000,15.3660942954,15.462876866059,15.269311724741,15.2842013509962,6489081.61586967,0.0,1.0
2014-09-17,20.71,20.85,20.58,20.65,5496000,15.4182079872933,15.5224353710799,15.3214254166343,15.3735391085276,7382320.96063336,0.0,1.0
2014-09-18,20.75,20.8,20.68,20.76,4432000,15.4479872398038,15.4852113054418,15.3958735479105,15.4554320529314,5953138.00901146,0.0,1.0
2014-09-19,20.4,20.89,20.39,20.86,11742500,15.1874187803372,15.5522146235904,15.1799739672096,15.5298801842075,15772726.3246429,0.0,1.0
2014-09-22,20.23,20.35,20.13,20.33,5383796,15.0608569571677,15.1501947146991,14.9864088258916,15.1353050884439,7231606.63365613,0.0,1.0
2014-09-23,19.94,20.2,19.94,20.16,9442669,14.8449573764668,15.0385225177849,14.8449573764668,15.0087432652744,12683554.0907975,0.0,1.0
2014-09-24,20.19,20.2,19.92,19.93,5189471,15.0310777046573,15.0385225177849,14.8300677502116,14.8375125633392,6970585.97851143,0.0,1.0
2014-09-25,19.81,20.19,19.8,20.18,6117660,14.7481748058078,15.0310777046573,14.7407299926802,15.0236328915296,8217345.27802554,0.0,1.0
2014-09-26,19.87,19.91,19.72,19.89,4952321,14.7928436845735,14.822622937084,14.6811714876593,14.8077333108288,6652042.05278108,0.0,1.0
2014-09-29,19.55,19.7,19.43,19.69,7489115,14.5546096644898,14.6662818614041,14.4652719069584,14.6588370482764,10059507.0307667,0.0,1.0
2014-09-30,19.34,19.66,19.23,19.63,8926448,14.3982685888099,14.6365026088936,14.3163756444061,14.6141681695107,11990157.236973,0.0,1.0
2014-10-01,18.8,19.31,18.79,19.27,14990368,13.9962486799186,14.375934149427,13.988803866791,14.3461548969166,20135318.0302051,0.0,1.0
2014-10-02,18.7,18.89,18.32,18.75,12836933,13.9218005486424,14.0632519980671,13.638897649793,13.9590246142805,17242787.4010455,0.0,1.0
2014-10-03,18.93,19.01,18.805,18.82,8011875,14.0930312505776,14.1525897555985,13.9999710864824,14.0111383061738,10761687.1809451,0.0,1.0
2014-10-06,19.17,19.47,18.91,18.96,13546179,14.2717067656404,14.4950511594689,14.0781416243224,14.1153656899605,18195458.7278369,0.0,1.0
2014-10-07,18.69,19.09,18.69,19.05,7723566,13.9143557355148,14.2121482606195,13.9143557355148,14.182369008109,10374425.6136527,0.0,1.0
2014-10-08,18.96,18.99,18.3901,18.77,9357091,14.1153656899605,14.1377001293433,13.6910857898176,13.9739142405357,12568604.2612543,0.0,1.0
2014-10-09,18.58,19.01,18.57,18.94,8320662,13.832462791111,14.1525897555985,13.8250179779834,14.1004760637052,11176455.1471881,0.0,1.0
2014-10-10,18.17,18.595,18.16,18.53,7983853,13.5272254528788,13.8436300108025,13.5197806397512,13.795238725473,10724047.5524955,0.0,1.0
2014-10-13,17.64,18.24,17.63,18.14,11013544,13.1326503571151,13.5793391447721,13.1252055439875,13.5048910134959,14793580.1896029,0.0,1.0
2014-10-14,17.57,17.83,17.27,17.46,11794574,13.0805366652218,13.2741018065398,12.8571922713933,12.998643720818,15842673.0098146,0.0,1.0
2014-10-15,17.56,17.63,17.03,17.21,11713397,13.0730918520942,13.1252055439875,12.6785167563305,12.8125233926276,15733634.6785516,0.0,1.0
2014-10-16,17.5,17.735,17.12,17.21,10893935,13.0284229733285,13.2033760818275,12.7455200744791,12.8125233926276,14632919.3402979,0.0,1.0
2014-10-17,17.75,18.0,17.64,17.67,8524358,13.2145433015189,13.4006636297093,13.1326503571151,13.154984796498,11450063.0894,0.0,1.0
2014-10-20,18.08,18.1,17.7,17.7,5867059,13.4602221347302,13.4751117609855,13.1773192358808,13.1773192358808,7880733.73962385,0.0,1.0
2014-10-21,18.53,18.57,18.23,18.28,8099853,13.795238725473,13.8250179779834,13.5718943316445,13.6091183972825,10879860.7314317,0.0,1.0
2014-10-22,18.41,18.745,18.4,18.6,7514480,13.7059009679416,13.9553022077167,13.6984561548139,13.8473524173663,10093577.7314884,0.0,1.0
2014-10-23,18.68,18.85,18.58,18.65,5304953,13.9069109223872,14.0334727455567,13.832462791111,13.8845764830043,7125703.3710107,0.0,1.0
2014-10-24,18.8,18.83,18.5,18.71,5121435,13.9962486799186,14.0185831193014,13.7729042860901,13.92924536177,6879198.86263124,0.0,1.0
2014-10-27,18.85,18.91,18.57,18.76,7394589,14.0334727455567,14.0781416243224,13.8250179779834,13.9664694274081,9932538.09497248,0.0,1.0
2014-10-28,19.6,19.7,18.15,18.21,18359619,14.5918337301279,14.6662818614041,13.5123358266235,13.5570047053892,24660953.4521365,0.0,1.0
2014-10-29,19.89,20.195,19.6,19.77,11459858,14.8077333108288,15.0348001112211,14.5918337301279,14.7183955532974,15393076.7684283,0.0,1.0
2014-10-30,20.07,20.21,19.85,19.9,7764745,14.9417399471259,15.0459673309125,14.7779540583183,14.8151781239564,10429737.948958,0.0,1.0
2014-10-31,20.43,20.51,20.19,20.44,10747361,15.20975321972,15.269311724741,15.0310777046573,15.2171980328477,14436038.6429756,0.0,1.0
2014-11-03,20.55,20.73,20.4,20.41,10294545,15.2990909772514,15.4330976135485,15.1874187803372,15.1948635934648,13827808.4668274,0.0,1.0
2014-11-04,20.68,20.68,20.4,20.53,10985702,15.3958735479105,15.3958735479105,15.1874187803372,15.2842013509962,14756182.3402241,0.0,1.0
2014-11-05,20.76,20.82,20.56,20.78,6616022,15.4554320529314,15.5001009316971,15.3065357903791,15.4703216791866,8886753.61837907,0.0,1.0
2014-11-06,20.68,20.9,20.61,20.84,9340359,15.3958735479105,15.559659436718,15.3437598560171,15.5149905579523,12546129.5534098,0.0,1.0
2014-11-07,20.55,20.76,20.45,20.69,13174765,15.2990909772514,15.4554320529314,15.2246428459753,15.4033183610381,17696569.1067902,0.0,1.0
2014-11-10,20.8,20.88,20.58,20.6,6707338,15.4852113054418,15.5447698104628,15.3214254166343,15.3363150428895,9009410.82741135,0.0,1.0
2014-11-11,20.81,20.86,20.68,20.8,5529421,15.4926561185695,15.5298801842075,15.3958735479105,15.4852113054418,7427212.61798875,0.0,1.0
2014-11-12,20.71,20.795,20.5,20.6,4135518,15.4926561185695,15.5562425874289,15.3355601366815,15.4103677471043,5528204.92009398,0.1,1.0
2014-11-13,20.35,20.715,20.21,20.66,8660342,15.2233487210473,15.4963964990906,15.1186180664553,15.455252313358,11576819.458674,0.0,1.0
2014-11-14,20.41,20.48,20.26,20.3,6631425,15.268233287301,15.3205986145969,15.1560218716667,15.1859449158358,8864639.52332796,0.0,1.0
2014-11-17,20.36,20.4,20.26,20.4,4271616,15.2308294820895,15.2607525262587,15.1560218716667,15.2607525262587,5710135.60766808,0.0,1.0
2014-11-18,20.42,20.565,20.35,20.38,6255731,15.2757140483432,15.3841850834564,15.2233487210473,15.2457910041741,8362425.91447664,0.0,1.0
2014-11-19,20.47,20.52,20.18,20.36,7736433,15.3131178535547,15.3505216587661,15.0961757833284,15.2308294820895,10341772.6569144,0.0,1.0
2014-11-20,20.61,20.75,20.3399,20.4,6163090,15.4178485081466,15.5225791627386,15.2157931523945,15.2607525262587,8238586.91002727,0.0,1.0
2014-11-21,20.92,20.94,20.726,20.81,9339687,15.6497521004574,15.664713622542,15.5046253362371,15.5674637289923,12484942.3036094,0.0,1.0
2014-11-24,20.98,21.0,20.795,20.92,6336707,15.6946366667111,15.7095981887957,15.5562425874289,15.6497521004574,8470671.58566208,0.0,1.0
2014-11-25,21.02,21.11,20.98,21.0,7385793,15.7245597108803,15.7918865602608,15.6946366667111,15.7095981887957,9873050.29294895,0.0,1.0
2014-11-26,21.07,21.1,20.96,21.02,4070012,15.7619635160917,15.7844057992185,15.6796751446266,15.7245597108803,5440638.96306135,0.0,1.0
2014-11-28,21.02,21.09,20.92,21.05,2777424,15.7245597108803,15.7769250381762,15.6497521004574,15.7470019940071,3712755.94060698,0.0,1.0
2014-12-01,20.91,20.99,20.74,20.9,5494016,15.6422713394151,15.7021174277534,15.5150984016963,15.6347905783729,7344193.95158604,0.0,1.0
2014-12-02,21.01,21.12,20.85,20.88,5781710,15.717078949838,15.7993673213031,15.5973867731614,15.6198290562883,7728772.47023386,0.0,1.0
2014-12-03,21.54,21.685,20.97,21.02,14731876,16.113559285079,16.2220303201921,15.6871559056688,15.7245597108803,19693017.7514436,0.0,1.0
2014-12-04,21.23,21.61,21.2,21.56,9738137,15.8816556927682,16.165924612375,15.8592134096414,16.1285208071636,13017575.2773774,0.0,1.0
2014-12-05,21.34,21.46,21.25,21.27,9244359,15.9639440642333,16.0537131967407,15.8966172148528,15.9115787369373,12357511.4186216,0.0,1.0
2014-12-08,21.01,21.34,20.94,21.34,6894847,15.717078949838,15.9639440642333,15.664713622542,15.9639440642333,9216772.14527787,0.0,1.0
2014-12-09,21.48,21.7,20.93,20.94,16771437,16.0686747188253,16.2332514617555,15.6572328614997,15.664713622542,22419426.1856547,0.0,1.0
2014-12-10,21.15,21.55,21.1,21.44,8513451,15.8218096044299,16.1210400461213,15.7844057992185,16.0387516746562,11380461.094639,0.0,1.0
2014-12-11,21.19,21.55,21.12,21.28,6083937,15.8517326485991,16.1210400461213,15.7993673213031,15.9190594979796,8132778.15667634,0.0,1.0
2014-12-12,20.63,21.11,20.63,21.05,7434012,15.4328100302312,15.7918865602608,15.4328100302312,15.7470019940071,9937507.63856856,0.0,1.0
2014-12-15,20.61,20.85,20.375,20.74,6943461,15.4178485081466,15.5973867731614,15.242050623653,15.5150984016963,9281757.51204101,0.0,1.0
2014-12-16,20.75,20.95,20.45,20.53,10765256,15.5225791627386,15.6721943835843,15.2981563314701,15.3580024198084,14390589.3252723,0.0,1.0
2014-12-17,21.29,21.34,20.63,20.78,9124146,15.9265402590219,15.9639440642333,15.4328100302312,15.5450214458654,12196815.2015917,0.0,1.0
2014-12-18,22.18,22.19,21.71,21.85,14378051,16.5923279917852,16.5998087528274,16.2407322227978,16.3454628773898,19220037.7992702,0.0,1.0
2014-12-19,22.66,22.735,22.2,22.2,14899324,16.9514045218148,17.0075102296319,16.6072895138697,16.6072895138697,19916855.9399027,0.0,1.0
2014-12-22,22.7,22.72,22.52,22.62,6941648,16.9813275659839,16.9962890880685,16.8466738672228,16.9214814776456,9279333.96183033,0.0,1.0
2014-12-23,23.14,23.27,22.74,22.74,8320346,17.3104810518444,17.4077309453941,17.011250610153,17.011250610153,11122325.5935736,0.0,1.0
2014-12-24,23.22,23.39,23.15,23.15,3718763,17.3703271401827,17.4975000779015,17.3179618128867,17.3179618128867,4971102.51080117,0.0,1.0
2014-12-26,23.32,23.52,23.21,23.24,4108148,17.4451347506055,17.5947499714512,17.3628463791404,17.3852886622672,5491617.73351592,0.0,1.0
2014-12-29,23.19,23.395,23.125,23.19,4630229,17.3478848570558,17.5012404584226,17.299259910281,17.3478848570558,6189515.97815846,0.0,1.0
2014-12-30,23.19,23.25,22.9901,23.0,4239657,17.3478848570558,17.3927694233095,17.1983444438206,17.2057503972524,5667414.01848836,0.0,1.0
2014-12-31,22.93,23.44,22.91,23.3,6251551,17.1533850699564,17.5349038831129,17.1384235478719,17.4301732285209,8356838.24769197,0.0,1.0
2015-01-02,23.01,23.11,22.75,23.03,5009277,17.2132311582947,17.2880387687175,17.0187313711953,17.2281926803793,6696213.08806144,0.0,1.0
2015-01-05,22.69,22.95,22.57,22.84,7039677,16.9738468049416,17.168346592041,16.8840776724342,17.0860582205759,9410375.44202989,0.0,1.0
2015-01-06,22.3,22.77,21.89,21.89,7835628,16.6820971242926,17.0336928932799,16.3753859215589,16.3753859215589,10474372.8020592,0.0,1.0
2015-01-07,22.62,22.77,22.345,22.48,5839480,16.9214814776456,17.0336928932799,16.7157605489828,16.8167508230537,7805997.23342772,0.0,1.0
2015-01-08,23.35,23.49,22.9,22.93,9386966,17.4675770337324,17.5723076883243,17.1309427868296,17.1533850699564,12548143.0925835,0.0,1.0
2015-01-09,23.31,23.47,23.22,23.38,6443249,17.4376539895632,17.5573461662398,17.3703271401827,17.4900193168592,8613092.92407643,0.0,1.0
2015-01-12,23.28,23.45,23.075,23.38,5866955,17.4152117064364,17.5423846441552,17.2618561050696,17.4900193168592,7842724.78005657,0.0,1.0
2015-01-13,23.15,23.89,22.95,23.41,9738841,17.3179618128867,17.8715381300157,17.168346592041,17.5124615999861,13018516.358099,0.0,1.0
2015-01-14,23.25,23.27,22.74,22.91,6828159,17.3927694233095,17.4077309453941,17.011250610153,17.1384235478719,9127626.13510184,0.0,1.0
2015-01-15,23.02,23.8,23.01,23.8,9173223,17.220711919337,17.8042112806351,17.2132311582947,17.8042112806351,12262419.4893407,0.0,1.0
2015-01-16,23.17,23.29,22.79,22.95,9960814,17.3329233349712,17.4226924674786,17.0486544153645,17.168346592041,13315241.5158007,0.0,1.0
2015-01-20,23.15,23.36,22.92,23.35,8305189,17.3179618128867,17.4750577947746,17.1459043089142,17.4675770337324,11102064.2860484,0.0,1.0
2015-01-21,23.29,23.33,22.83,23.07,8282828,17.4226924674786,17.4526155116478,17.0785774595336,17.2581157245484,11072172.9422753,0.0,1.0
2015-01-22,23.72,23.75,23.27,23.44,6610299,17.7443651922968,17.7668074754237,17.4077309453941,17.5349038831129,8836399.08110483,0.0,1.0
2015-01-23,23.85,23.93,23.63,23.69,6603106,17.8416150858465,17.9014611741848,17.6770383429163,17.72192290917,8826783.74924308,0.0,1.0
2015-01-26,23.91,24.12,23.54,23.75,8039533,17.8864996521002,18.0435956339882,17.6097114935357,17.7668074754237,10746945.3369223,0.0,1.0
2015-01-27,24.73,24.98,23.7,23.71,16548015,18.4999220575675,18.6869410836246,17.7294036702123,17.7368844312546,22120764.0592519,0.0,1.0
2015-01-28,24.22,25.16,24.17,24.87,14824551,18.118403244411,18.8215947823857,18.0809994391996,18.6046527121595,19816902.2058142,0.0,1.0
2015-01-29,23.79,24.36,23.27,24.36,14157360,17.7967305195928,18.223133899003,17.4077309453941,18.223133899003,18925026.3709509,0.0,1.0
2015-01-30,23.77,24.15,23.61,23.65,11472405,17.7817689975083,18.066037917115,17.6620768208317,17.6919998650009,15335879.5116623,0.0,1.0
2015-02-02,24.15,24.19,23.23,23.87,9573655,18.066037917115,18.0959609612842,17.3778079012249,17.8565766079311,12797701.9261632,0.0,1.0
2015-02-03,24.35,24.4,23.945,24.17,9609463,18.2156531379607,18.2530569431721,17.9126823157482,18.0809994391996,12845568.7137769,0.0,1.0
2015-02-04,24.27,24.5228,24.15,24.31,9187695,18.1558070496224,18.3449206887714,18.066037917115,18.1857300937916,12281765.1146297,0.0,1.0
2015-02-05,24.48,24.65,24.17,24.22,8665832,18.3129030315104,18.4400759692292,18.0809994391996,18.118403244411,11584158.2841878,0.0,1.0
2015-02-06,24.21,24.65,24.17,24.5,10167112,18.1109224833687,18.4400759692292,18.0809994391996,18.327864553595,13591012.9230599,0.0,1.0
2015-02-09,24.24,24.51,24.17,24.22,7757255,18.1333647664956,18.3353453146373,18.0809994391996,18.118403244411,10369606.7233715,0.0,1.0
2015-02-10,24.85,24.9,24.2,24.41,8830549,18.5896911900749,18.6270949952863,18.1034417223265,18.2605377042144,11804345.7745635,0.0,1.0
2015-02-11,24.55,24.87,24.43,24.84,5990254,18.3652683588064,18.6046527121595,18.275499226299,18.5822104290326,8007546.24581798,0.0,1.0
2015-02-12,24.86,25.05,24.61,24.63,7373194,18.5971719511172,18.7393064109206,18.4101529250601,18.4251144471447,9856208.42361403,0.0,1.0
2015-02-13,25.0,25.03,24.76,24.86,6191300,18.7019026057092,18.724344888836,18.5223643406943,18.5971719511172,8276296.97701179,0.0,1.0
2015-02-17,24.6,25.0,24.53,24.96,6591412,18.4026721640178,18.7019026057092,18.3503068367218,18.67197956154,8811151.64986988,0.0,1.0
2015-02-18,24.63,24.69,24.37,24.64,6260108,18.4251144471447,18.4699990133984,18.2306146600453,18.4325952081869,8368276.92345183,0.0,1.0
2015-02-19,24.65,24.75,24.5,24.6,7059068,18.4400759692292,18.5148835796521,18.327864553595,18.4026721640178,9436296.60150871,0.0,1.0
2015-02-20,24.96,24.96,24.26,24.59,6922457,18.67197956154,18.67197956154,18.1483262885802,18.3951914029755,9253680.15482925,0.0,1.0
2015-02-23,24.78,24.96,24.72,24.94,4918822,18.5373258627789,18.67197956154,18.4924412965252,18.6570180394555,6575296.24619373,0.0,1.0
2015-02-24,24.78,24.815,24.57,24.74,5006321,18.5373258627789,18.5635085264269,18.380229880891,18.5074028186098,6692261.61844052,0.0,1.0
2015-02-25,24.6,24.72,24.43,24.58,5410474,18.4924412965252,18.58264832724,18.3646480030126,18.4774067914061,7197408.83671263,0.12,1.0
2015-02-26,24.47,24.79,24.41,24.6,6489628,18.3947170132509,18.6352690951569,18.3496134978935,18.4924412965252,8632978.53647899,0.0,1.0
2015-02-27,24.4,24.67,24.34,24.5,7659858,18.342096245334,18.5450620644422,18.2969927299766,18.4172687709296,10189704.2028413,0.0,1.0
2015-03-02,24.63,24.645,24.25,24.32,6901968,18.5149930542039,18.5262689330432,18.2293374569405,18.2819582248574,9181503.40874159,0.0,1.0
2015-03-03,24.6,24.87,24.48,24.57,7296586,18.4924412965252,18.6954071156334,18.4022342658105,18.4698895388465,9706453.17845232,0.0,1.0
2015-03-04,24.75,24.89,24.275,24.5,7113805,18.6052000849187,18.7104416207525,18.2481305883394,18.4172687709296,9463304.50338553,0.0,1.0
2015-03-05,24.62,24.85,24.56,24.7,4808081,18.5074758016443,18.6803726105143,18.462372286287,18.5676138221208,6396061.54230297,0.0,1.0
2015-03-06,24.03,24.62,23.98,24.53,6211266,18.0639579006301,18.5074758016443,18.0263716378323,18.4398205286083,8262681.0138211,0.0,1.0
2015-03-09,23.76,24.14,23.6404,24.04,9646243,17.8609920815219,18.1466476787853,17.7710857409095,18.0714751531897,12832139.0342653,0.0,1.0
2015-03-10,23.05,23.58,23.04,23.58,11204561,17.3272671497929,17.7256815354498,17.3197498972334,17.7256815354498,14905127.7860102,0.0,1.0
2015-03-11,22.7,23.23,22.66,23.23,10837791,17.0641633102082,17.4625776958651,17.03409429997,17.4625776958651,14417223.4657896,0.0,1.0
2015-03-12,23.13,23.17,22.55,22.75,10354114,17.3874051702694,17.4174741805077,16.9514045218148,17.101749573006,13773800.8906299,0.0,1.0
2015-03-13,23.0,23.12,22.64,22.96,7768085,17.2896808869951,17.3798879177099,17.0190597948508,17.2596118767569,10333675.685963,0.0,1.0
2015-03-16,23.71,23.73,23.14,23.17,7456117,17.8234058187241,17.8384403238432,17.394922422829,17.4174741805077,9918673.00043641,0.0,1.0
2015-03-17,23.37,23.71,23.37,23.68,7177739,17.567819231699,17.8234058187241,17.567819231699,17.8008540610454,9548354.19340647,0.0,1.0
2015-03-18,23.76,23.86,23.13,23.25,6871164,17.8609920815219,17.9361646071175,17.3874051702694,17.4776122009842,9140525.67152188,0.0,1.0
2015-03-19,23.13,23.7,23.07,23.62,8291185,17.3874051702694,17.8158885661645,17.3423016549121,17.755750545688,11029541.6234916,0.0,1.0
2015-03-20,23.39,23.6,23.17,23.19,12800943,17.5828537368181,17.7407160405689,17.4174741805077,17.4325086856268,17028752.0587761,0.0,1.0
2015-03-23,23.47,23.64,23.36,23.38,5929168,17.6429917572946,17.7707850508072,17.5603019791394,17.5753364842585,7887413.59029794,0.0,1.0
2015-03-24,23.41,23.61,23.401,23.5,6116069,17.5978882419372,17.7482332931285,17.5911227146336,17.6655435149733,8136042.99115829,0.0,1.0
2015-03-25,22.71,23.565,22.685,23.45,9335758,17.0716805627678,17.7144056566104,17.0528874313689,17.6279572521755,12419109.1439697,0.0,1.0
2015-03-26,22.47,22.62,22.25,22.61,12019873,16.8912665013383,17.0040252897317,16.7258869450279,16.9965080371722,15989715.5307212,0.0,1.0
2015-03-27,22.74,22.77,22.41,22.52,4843152,17.0942323204465,17.1167840781252,16.8461629859809,16.9288527641361,6442715.55548412,0.0,1.0
2015-03-30,23.24,23.3,22.895,22.9,6636921,17.4700949484246,17.515198463782,17.2107497351197,17.2145083613995,8828918.474419,0.0,1.0
2015-03-31,22.68,23.13,22.61,23.13,8067427,17.0491288050891,17.3874051702694,16.9965080371722,17.3874051702694,10731882.3414241,0.0,1.0
2015-04-01,22.25,22.66,22.19,22.62,9290231,16.7258869450279,17.03409429997,16.6807834296705,17.0040252897317,12358545.7936775,0.0,1.0
2015-04-02,22.32,22.435,22.07,22.21,9155035,16.7785077129448,16.8649561173798,16.5905763989558,16.6958179347896,12178698.1712533,0.0,1.0
2015-04-06,22.37,22.47,22.1,22.22,8828930,16.8160939757426,16.8912665013383,16.6131281566344,16.7033351873492,11744889.4127792,0.0,1.0
2015-04-07,22.0,22.38,21.97,22.37,8084110,16.5379556310388,16.8236112283022,16.5154038733601,16.8160939757426,10754075.2900683,0.0,1.0
2015-04-08,22.06,22.175,21.76,22.04,11006739,16.5830591463962,16.6695075508312,16.3575415696093,16.5680246412771,14641970.4709771,0.0,1.0
2015-04-09,22.24,22.28,22.01,22.04,8297098,16.7183696924683,16.7484387027066,16.5454728835984,16.5680246412771,11037407.529224,0.0,1.0
2015-04-10,22.42,22.43,22.19,22.28,6751000,16.8536802385405,16.8611974911,16.6807834296705,16.7484387027066,8980674.71660465,0.0,1.0
2015-04-13,22.36,22.72,22.33,22.47,6653675,16.8085767231831,17.0791978153274,16.7860249655044,16.8912665013383,8851205.872464,0.0,1.0
2015-04-14,22.34,22.49,22.08,22.39,7289701,16.793542218064,16.9063010064574,16.5980936515153,16.8311284808618,9697294.24712007,0.0,1.0
2015-04-15,22.33,22.58,22.32,22.42,7181423,16.7860249655044,16.9739562794935,16.7785077129448,16.8536802385405,9553254.92006269,0.0,1.0
2015-04-16,22.64,22.75,22.25,22.27,9309703,17.0190597948508,17.101749573006,16.7258869450279,16.740921450147,12384448.8744184,0.0,1.0
2015-04-17,22.46,22.46,22.1,22.43,9955924,16.8837492487787,16.8837492487787,16.6131281566344,16.8611974911,13244099.3848671,0.0,1.0
2015-04-20,22.68,22.92,22.53,22.58,8010917,17.0491288050891,17.2295428665186,16.9363700166957,16.9739562794935,10656708.6000176,0.0,1.0
2015-04-21,22.61,22.9,22.4,22.86,8106518,16.9965080371722,17.2145083613995,16.8386457334213,17.1844393511612,10783884.0530737,0.0,1.0
2015-04-22,22.44,22.59,22.05,22.5,7870496,16.8687147436596,16.981473532053,16.5755418938366,16.913818259017,10469910.2998575,0.0,1.0
2015-04-23,22.79,22.98,22.36,22.36,10749139,17.1318185832443,17.274646381876,16.8085767231831,16.8085767231831,14299292.0815537,0.0,1.0
2015-04-24,22.52,22.87,22.44,22.85,7346387,16.9288527641361,17.1919566037208,16.8687147436596,17.1769220986017,9772702.11661875,0.0,1.0
2015-04-27,22.38,22.8,22.3,22.56,12914026,16.8236112283022,17.1393358358039,16.7634732078257,16.9589217743743,17179183.3488039,0.0,1.0
2015-04-28,22.07,22.36,21.76,22.3,16599689,16.5905763989558,16.8085767231831,16.3575415696093,16.7634732078257,22082122.2494149,0.0,1.0
2015-04-29,21.36,21.78,20.87,21.77,22633673,16.0568514672268,16.3725760747284,15.6885060918082,16.3650588221689,30108969.7607758,0.0,1.0
2015-04-30,20.93,21.435,20.7,21.28,14806616,15.7336096071656,16.1132308614235,15.5607127982956,15.9967134467503,19696845.2006627,0.0,1.0
2015-05-01,21.44,21.45,21.02,21.02,10765843,16.1169894877033,16.1245067402628,15.8012648802016,15.8012648802016,14321512.9659362,0.0,1.0
2015-05-04,21.44,21.62,21.41,21.45,6281683,16.1169894877033,16.2523000337754,16.0944377300246,16.1245067402628,8356354.8653274,0.0,1.0
2015-05-05,20.8,21.4279,20.7,21.35,11100445,15.6358853238912,16.1078936121062,15.5607127982956,16.0493342146672,14766625.0562229,0.0,1.0
2015-05-06,21.06,21.09,20.59,20.87,13314088,15.8313338904399,15.8538856481186,15.4780230201404,15.6885060918082,17711375.1260923,0.0,1.0
2015-05-07,21.04,21.19,20.9,21.04,11614411,15.8162993853208,15.9290581737142,15.7110578494869,15.8162993853208,15450340.2778781,0.0,1.0
2015-05-08,21.15,21.4,21.07,21.18,8717329,15.8989891634759,16.086920477465,15.8388511429994,15.9215409211546,11596429.5877092,0.0,1.0
2015-05-11,21.31,21.5,21.0757,21.09,8352593,16.019265204429,16.1620930030607,15.8431359769584,15.8538856481186,11111231.0432808,0.0,1.0
2015-05-12,20.99,21.26,20.98,21.14,5946858,15.7787131225229,15.9816789416311,15.7711958699634,15.8914719109164,7910946.12410581,0.0,1.0
2015-05-13,21.08,21.25,20.81,20.98,10999176,15.846368395559,15.9741616890716,15.6434025764508,15.7711958699634,14631909.6143808,0.0,1.0
2015-05-14,21.37,21.39,21.12,21.25,5990809,16.0643687197863,16.0794032249055,15.8764374057973,15.9741616890716,7969412.96375467,0.0,1.0
2015-05-15,21.29,21.46,21.24,21.4,5953849,16.0042306993098,16.1320239928224,15.966644436512,16.086920477465,7920246.06440262,0.0,1.0
2015-05-18,21.35,21.46,21.25,21.25,7848387,16.0493342146672,16.1320239928224,15.9741616890716,15.9741616890716,10440499.2885541,0.0,1.0
2015-05-19,21.49,21.62,21.2,21.45,9458858,16.1545757505011,16.2523000337754,15.9365754262738,16.1245067402628,12582865.7811515,0.0,1.0
2015-05-20,21.59,21.76,21.37,21.43,8403616,16.2297482760967,16.3575415696093,16.0643687197863,16.1094722351437,11179105.5753599,0.0,1.0
2015-05-21,21.82,22.05,21.64,21.68,9715350,16.4026450849667,16.5755418938366,16.2673345388945,16.2974035491328,12924070.2278129,0.0,1.0
2015-05-22,21.5,21.82,21.5,21.79,7743939,16.1620930030607,16.4026450849667,16.1620930030607,16.380093327288,10301554.9080475,0.0,1.0
2015-05-26,21.21,21.4,21.0,21.38,9092152,15.9440926788333,16.086920477465,15.7862303750825,16.0718859723459,12095046.598419,0.0,1.0
2015-05-27,21.13,21.21,20.89,21.19,9760571,15.9741616890716,16.0346412411362,15.7927230328777,16.0195213531201,12910903.823585,0.12,1.0
2015-05-28,21.05,21.16,20.83,21.16,8575769,15.9136821370069,15.9968415210958,15.7473633688292,15.9968415210958,11343693.8035984,0.0,1.0
2015-05-29,20.92,21.12,20.81,21.04,9786358,15.8154028649019,15.9666017450635,15.732243480813,15.9061221929989,12945013.8645754,0.0,1.0
2015-06-01,20.88,21.1,20.81,20.98,8118669,15.7851630888696,15.9514818570473,15.732243480813,15.8607625289504,10739059.6958438,0.0,1.0
2015-06-02,20.85,21.0,20.82,20.86,8397599,15.7624832568454,15.8758824169665,15.7398034248211,15.7700432008534,11108017.4549249,0.0,1.0
2015-06-03,20.8,20.99,20.79,20.95,8205253,15.724683536805,15.8683224729585,15.7171235927969,15.8380826969262,10853589.6446204,0.0,1.0
2015-06-04,20.65,20.76,20.43,20.75,12959308,15.6112843766838,15.6944437607726,15.444965608506,15.6868838167646,17142068.7589093,0.0,1.0
2015-06-05,20.71,20.77,20.43,20.59,8754940,15.6566440407322,15.7020037047807,15.444965608506,15.5659247126353,11580694.2361526,0.0,1.0
2015-06-08,20.76,21.2,20.7,21.2,14186295,15.6944437607726,16.0270812971281,15.6490840967242,16.0270812971281,18765079.456725,0.0,1.0
2015-06-09,20.63,20.77,20.31,20.77,10989897,15.5961644886676,15.7020037047807,15.3542462804091,15.7020037047807,14537008.4596594,0.0,1.0
2015-06-10,21.02,21.02,20.64,20.64,12288596,15.8910023049827,15.8910023049827,15.6037244326757,15.6037244326757,16254877.0028815,0.0,1.0
2015-06-11,20.8,21.09,20.77,21.0,8644515,15.724683536805,15.9439219130393,15.7020037047807,15.8758824169665,11434628.3395242,0.0,1.0
2015-06-12,20.75,20.84,20.545,20.68,7674298,15.6868838167646,15.7549233128373,15.5319049645989,15.633964208708,10151263.0143801,0.0,1.0
2015-06-15,20.38,20.66,20.26,20.66,11146341,15.4071658884656,15.6188443206919,15.3164465603687,15.6188443206919,14743946.5002491,0.0,1.0
2015-06-16,20.9,20.99,20.5,20.6,14505924,15.8002829768858,15.8683224729585,15.4978852165626,15.5734846566434,19187872.2706114,0.0,1.0
2015-06-17,20.91,21.12,20.75,20.98,6967735,15.8078429208938,15.9666017450635,15.6868838167646,15.8607625289504,9216648.94945465,0.0,1.0
2015-06-18,21.22,21.2868,20.97,20.99,7743691,16.0422011851443,16.0927016111183,15.8532025849423,15.8683224729585,10243053.3767503,0.0,1.0
2015-06-19,20.94,21.1915,20.94,21.17,9573017,15.8305227529181,16.0206553447213,15.8305227529181,16.0044014651039,12662814.6845655,0.0,1.0
2015-06-22,21.06,21.14,20.91,21.11,7942210,15.921242081015,15.9817216330797,15.8078429208938,15.9590418010554,10505646.5914459,0.0,1.0
2015-06-23,20.97,21.06,20.88,21.03,6724920,15.8532025849423,15.921242081015,15.7851630888696,15.8985622489908,8895462.70820668,0.0,1.0
2015-06-24,20.77,20.98,20.555,20.87,13667482,15.7020037047807,15.8607625289504,15.539464908607,15.7776031448615,18078813.7919984,0.0,1.0
2015-06-25,20.55,20.92,20.52,20.9,8792983,15.535684936603,15.8154028649019,15.5130051045787,15.8002829768858,11631016.0374243,0.0,1.0
2015-06-26,20.33,20.6,20.33,20.51,14401700,15.3693661684252,15.5734846566434,15.3693661684252,15.5054451605707,19050008.8156856,0.0,1.0
2015-06-29,19.7,20.24,19.66,20.22,13547057,14.8930896959162,15.3013266723525,14.8628499198839,15.2862067843364,17919520.2841745,0.0,1.0
2015-06-30,19.73,20.06,19.57,19.9,15155652,14.9157695279405,15.1652476802071,14.7948104238112,15.0442885760778,20047307.2073062,0.0,1.0
2015-07-01,19.8,20.025,19.7,19.87,8697095,14.968689135997,15.1387878761788,14.8930896959162,15.0216087440536,11504179.1191911,0.0,1.0
2015-07-02,19.7,19.97,19.64,19.86,7447585,14.8930896959162,15.0972081841344,14.8477300318678,15.0140488000455,9851375.87267947,0.0,1.0
2015-07-06,19.62,19.83,19.42,19.51,8651585,14.8326101438516,14.9913689680213,14.68141126369,14.7494507597627,11443980.2606396,0.0,1.0
2015-07-07,19.57,19.63,19.09,19.6,14206494,14.7948104238112,14.8401700878597,14.4319331114234,14.8174902558354,18791797.9085791,0.0,1.0
2015-07-08,19.14,19.38,19.14,19.37,9430970,14.4697328314638,14.6511714876577,14.4697328314638,14.6436115436496,12474920.4358142,0.0,1.0
2015-07-09,19.16,19.59,19.12,19.46,10142404,14.48485271948,14.8099303118274,14.4546129434476,14.7116510397223,13415977.6701531,0.0,1.0
2015-07-10,19.28,19.38,19.12,19.34,8702230,14.5755720475769,14.6511714876577,14.4546129434476,14.6209317116254,11510971.4975401,0.0,1.0
2015-07-13,19.15,19.16,18.67,18.96,17219714,14.4772927754719,14.48485271948,14.1144154630841,14.3336538393184,22777568.1692844,0.0,1.0
2015-07-14,19.25,19.32,19.13,19.15,7544727,14.5528922155527,14.6058118236092,14.4621728874557,14.4772927754719,9979871.53335651,0.0,1.0
2015-07-15,19.06,19.31,18.97,19.3,8866874,14.4092532793992,14.5982518796011,14.3412137833264,14.5906919355931,11728756.1793103,0.0,1.0
2015-07-16,19.54,19.6201,19.33,19.38,10976983,14.772130591787,14.8326857432917,14.6133717676173,14.6511714876577,14519926.3225612,0.0,1.0
2015-07-17,19.08,19.52,19.08,19.43,11535597,14.4243731674153,14.7570107037708,14.4243731674153,14.6889712076981,15258839.2026078,0.0,1.0
2015-07-20,18.91,19.1,18.9,19.1,9543523,14.295854119278,14.4394930554315,14.2882941752699,14.4394930554315,12623801.168105,0.0,1.0
2015-07-21,18.75,18.92,18.58,18.82,12235802,14.1748950151487,14.3034140632861,14.0463759670114,14.2278146232053,16185043.152335,0.0,1.0
2015-07-22,18.78,18.85,18.46,18.64,12196495,14.1975748471729,14.2504944552295,13.9556566389144,14.0917356310598,16133049.3810082,0.0,1.0
2015-07-23,18.78,19.03,18.71,18.83,9955312,14.1975748471729,14.3865734473749,14.1446552391164,14.2353745672133,13168499.6467709,0.0,1.0
2015-07-24,18.58,18.82,18.45,18.72,11529486,14.0463759670114,14.2278146232053,13.9480966949063,14.1522151831245,15250755.809406,0.0,1.0
2015-07-27,18.45,18.66,18.31,18.44,13062415,13.9480966949063,14.106855519076,13.8422574787932,13.9405367508982,17278454.6896647,0.0,1.0
2015-07-28,18.37,18.71,18.06,18.65,15400247,13.8876171428417,14.1446552391164,13.6532588785912,14.0992955750679,20370847.963347,0.0,1.0
2015-07-29,18.54,18.65,18.05,18.26,15920361,14.016136190979,14.0992955750679,13.6456989345832,13.8044577587528,21058834.5402902,0.0,1.0
2015-07-30,18.63,18.78,18.46,18.55,9830214,14.0841756870518,14.1975748471729,13.9556566389144,14.0236961349871,13003024.8762351,0.0,1.0
2015-07-31,18.68,18.81,18.63,18.75,10523123,14.1219754070921,14.2202546791972,14.0841756870518,14.1748950151487,13919577.9608341,0.0,1.0
2015-08-03,18.19,18.64,18.11,18.6,14348913,13.7515381506963,14.0917356310598,13.6910585986316,14.0614958550275,18980184.2244669,0.0,1.0
2015-08-04,18.28,18.435,18.18,18.19,9883092,13.819577646769,13.9367567788942,13.7439782066882,13.7515381506963,13072969.8387156,0.0,1.0
2015-08-05,18.37,18.64,18.31,18.39,7521563,13.8876171428417,14.0917356310598,13.8422574787932,13.9027370308578,9949231.09478285,0.0,1.0
2015-08-06,18.26,18.375,18.12,18.28,8624535,13.8044577587528,13.8913971148457,13.6986185426397,13.819577646769,11408199.5723553,0.0,1.0
2015-08-07,18.13,18.32,18.0599,18.28,6357763,13.7061784866478,13.8498174228013,13.6531832791512,13.819577646769,8409801.70382936,0.0,1.0
2015-08-10,18.46,18.5,18.21,18.25,7615868,13.9556566389144,13.9858964149467,13.7666580387124,13.7968978147447,10073974.0821637,0.0,1.0
2015-08-11,17.89,18.27,17.78,18.26,10749933,13.5247398304539,13.8120177027609,13.441580446365,13.8044577587528,14219593.4103633,0.0,1.0
2015-08-12,17.94,18.02,17.73,17.79,10800454,13.5625395504943,13.6230191025589,13.4037807263246,13.4491403903731,14286420.624885,0.0,1.0
2015-08-13,17.81,18.005,17.79,17.92,6662941,13.4642602783892,13.6116791865468,13.4491403903731,13.5474196624781,8813479.29677699,0.0,1.0
2015-08-14,17.96,17.99,17.71,17.72,6041568,13.5776594385104,13.6003392705347,13.3886608383085,13.3962207823165,7991551.25162752,0.0,1.0
2015-08-17,18.16,18.19,17.81,17.9,5586485,13.728858318672,13.7515381506963,13.4642602783892,13.532299774462,7389585.15305105,0.0,1.0
2015-08-18,17.92,18.11,17.87,18.07,5897891,13.5474196624781,13.6910585986316,13.5096199424377,13.6608188225993,7801500.90225131,0.0,1.0
2015-08-19,17.74,17.94,17.63,17.76,9230428,13.4113406703327,13.5625395504943,13.3281812862438,13.4264605583489,12209651.2753738,0.0,1.0
2015-08-20,17.23,17.63,17.22,17.6,8687387,13.0257835259206,13.3281812862438,13.0182235819126,13.3055014542196,11491337.7542424,0.0,1.0
2015-08-21,16.79,17.27,16.79,17.08,13337436,12.6931459895652,13.056023301953,12.6931459895652,12.9123843657995,17642241.7755293,0.0,1.0
2015-08-24,16.29,16.775,15.42,15.83,22788502,12.3151487891612,12.681806073553,11.6574336604583,11.9673913647895,30143744.4188025,0.0,1.0
2015-08-25,15.97,16.88,15.95,16.88,20074195,12.0732305809027,12.7611854856379,12.0581106928865,12.7611854856379,26553364.6526306,0.0,1.0
2015-08-26,16.52,16.57,15.83,16.35,16702068,12.489027501347,12.5268272213874,11.9673913647895,12.3605084532097,22092846.1667845,0.0,1.0
2015-08-27,16.96,17.02,16.57,16.66,11897414,12.9123843657995,12.9580649708671,12.6154604328595,12.683981340461,15626869.191909,0.12,1.0
2015-08-28,17.18,17.25,16.9,16.92,11534126,13.0798799177143,13.1331739569599,12.8667037607318,12.8819306290877,15149702.1323287,0.0,1.0
2015-08-31,17.21,17.27,16.97,17.03,9809575,13.1027202202482,13.1484008253158,12.9199977999774,12.9656784050451,12884560.0693748,0.0,1.0
2015-09-01,16.7,16.8963,16.57,16.75,14691662,12.7144350771728,12.8638867900859,12.6154604328595,12.7525022480626,19297023.7301771,0.0,1.0
2015-09-02,16.99,17.0,16.65,16.9,8524818,12.9352246683333,12.9428381025112,12.6763679062831,12.8667037607318,11197073.2270754,0.0,1.0
2015-09-03,17.26,17.62,17.01,17.01,10944708,13.1407873911379,13.414871021544,12.9504515366892,12.9504515366892,14375520.6181478,0.0,1.0
2015-09-04,17.24,17.35,17.01,17.01,10529650,13.125560522782,13.2093082987394,12.9504515366892,12.9504515366892,13830355.3349144,0.0,1.0
2015-09-08,17.79,17.82,17.5,17.55,11552976,13.5442994025691,13.567139705103,13.3235098114086,13.3615769822984,15174460.9987738,0.0,1.0
2015-09-09,17.56,18.16,17.52,18.0,10537584,13.3691904164763,13.8259964671532,13.3387366797645,13.704181520306,13840776.3877725,0.0,1.0
2015-09-10,17.61,17.78,17.47,17.56,9943105,13.4072575873661,13.5366859683912,13.3006695088748,13.3691904164763,13059947.4134813,0.0,1.0
2015-09-11,17.67,17.67,17.42,17.47,5698165,13.4529381924338,13.4529381924338,13.2626023379851,13.3006695088748,7484355.76747302,0.0,1.0
2015-09-14,17.62,17.7497,17.47,17.68,5972135,13.414871021544,13.513617262832,13.3006695088748,13.4605516266117,7844206.51760307,0.0,1.0
2015-09-15,18.03,18.06,17.71,17.95,7823621,13.7270218228399,13.7498621253737,13.4833919291455,13.6661143494163,10276073.6050769,0.0,1.0
2015-09-16,18.31,18.43,17.96,18.0,11140910,13.9401979798224,14.0315591899578,13.6737277835942,13.704181520306,14633225.6109464,0.0,1.0
2015-09-17,18.17,18.48,18.1,18.29,8404466,13.8336099013311,14.0696263608475,13.7803158620855,13.9249711114665,11038994.7605293,0.0,1.0
2015-09-18,17.62,18.03,17.55,18.02,16717927,13.414871021544,13.7270218228399,13.3615769822984,13.7194083886619,21958457.3915714,0.0,1.0
2015-09-21,17.52,17.76,17.43,17.69,10460819,13.3387366797645,13.5214591000353,13.270215772163,13.4681650607896,13739948.0385601,0.0,1.0
2015-09-22,16.98,17.28,16.85,17.22,14266142,12.9276112341554,13.1560142594938,12.828636589842,13.1103336544261,18738116.9476997,0.0,1.0
2015-09-23,16.77,16.97,16.7,16.95,8381418,12.7677291164184,12.9199977999774,12.7144350771728,12.9047709316215,11008721.9566128,0.0,1.0
2015-09-24,16.68,16.755,16.24,16.59,14590492,12.6992082088169,12.7563089651515,12.3642171049872,12.6306873012154,19164140.2013577,0.0,1.0
2015-09-25,16.57,16.84,16.42,16.63,14809197,12.6154604328595,12.8210231556641,12.5012589201903,12.6611410379272,19451402.1581675,0.0,1.0
2015-09-28,16.35,16.499,16.28,16.48,13160018,12.4479648809446,12.5614050501961,12.394670841699,12.546939525258,17285258.7838979,0.0,1.0
2015-09-29,16.7,16.73,16.23,16.32,11540998,12.7144350771728,12.7372753797067,12.3566036708093,12.4251245784108,15158728.2824725,0.0,1.0
2015-09-30,17.12,17.18,16.93,16.97,10459146,13.0341993126466,13.0798799177143,12.8895440632656,12.9199977999774,13737750.6070714,0.0,1.0
2015-10-01,16.83,17.235,16.67,17.15,9414101,12.8134097214861,13.121753805693,12.691594774639,13.0570396151805,12365117.73789,0.0,1.0
2015-10-02,17.05,17.06,16.36,16.64,10396029,12.980905273401,12.9885187075789,12.4555783151226,12.6687544721051,13654848.4652457,0.0,1.0
2015-10-05,17.64,17.71,17.2385,17.24,8598048,13.4300978898999,13.4833919291455,13.1244185076553,13.125560522782,11293258.4679121,0.0,1.0
2015-10-06,17.81,17.93,17.6,17.68,7736462,13.559526270925,13.6508874810604,13.3996441531881,13.4605516266117,10161593.0724253,0.0,1.0
2015-10-07,17.84,18.13,17.74,17.96,9495045,13.5823665734589,13.8031561646193,13.5062322316794,13.6737277835942,12471435.0686872,0.0,1.0
2015-10-08,17.97,18.04,17.76,17.8,8113830,13.6813412177722,13.7346352570178,13.5214591000353,13.5519128367471,10657253.7574457,0.0,1.0
2015-10-09,17.52,18.04,17.51,17.97,9482600,13.3387366797645,13.7346352570178,13.3311232455866,13.6813412177722,12455088.9629627,0.0,1.0
2015-10-12,17.26,17.56,17.19,17.55,7814509,13.1407873911379,13.3691904164763,13.0874933518923,13.3615769822984,10264105.2872495,0.0,1.0
2015-10-13,16.88,17.18,16.78,17.11,12346183,12.8514768923759,13.0798799177143,12.7753425505964,13.0265858784687,16216312.7853138,0.0,1.0
2015-10-14,17.0,17.12,16.86,16.9,15358156,12.9428381025112,13.0341993126466,12.83625002402,12.8667037607318,20172442.0820301,0.0,1.0
2015-10-15,16.85,17.08,16.72,17.03,15097875,12.828636589842,13.0037455759348,12.7296619455287,12.9656784050451,19830571.3914633,0.0,1.0
2015-10-16,16.89,16.94,16.7501,16.87,15398778,12.8590903265538,12.8971574974436,12.7525783824043,12.8438634581979,20225797.7675861,0.0,1.0
2015-10-19,16.82,17.02,16.68,16.82,17272972,12.8057962873082,12.9580649708671,12.6992082088169,12.8057962873082,22687491.079953,0.0,1.0
2015-10-20,16.85,17.01,16.73,16.78,11998158,12.828636589842,12.9504515366892,12.7372753797067,12.7753425505964,15759193.1834815,0.0,1.0
2015-10-21,16.71,16.97,16.68,16.83,9557159,12.7220485113508,12.9199977999774,12.6992082088169,12.8134097214861,12553019.8023937,0.0,1.0
2015-10-22,17.6,17.74,16.79,16.88,41476910,13.3996441531881,13.5062322316794,12.7829559847743,12.8514768923759,54478582.2410304,0.0,1.0
2015-10-23,17.6,17.76,17.39,17.76,15563118,13.3996441531881,13.5214591000353,13.2397620354512,13.5214591000353,20441653.05202,0.0,1.0
2015-10-26,17.32,17.55,17.185,17.53,11936823,13.1864679962056,13.3615769822984,13.0836866348033,13.3463501139425,15678631.6411257,0.0,1.0
2015-10-27,18.26,18.35,16.935,17.6,23645815,13.9021308089327,13.9706517165342,12.8933507803546,13.3996441531881,31058014.619066,0.0,1.0
2015-10-28,18.82,18.82,18.2,18.25,15775476,14.3284831228977,14.3284831228977,13.856450203865,13.8945173747547,20720578.429237,0.0,1.0
2015-10-29,18.85,19.0,18.699,18.77,18520385,14.3513234254316,14.4655249381008,14.2363605693446,14.290415952008,24325927.7838692,0.0,1.0
2015-10-30,18.6,18.9401,18.59,18.94,13584921,14.1609875709829,14.4199204673749,14.1533741368049,14.4198443330331,17843355.1567945,0.0,1.0
2015-11-02,18.82,18.89,18.58,18.59,8395316,14.3284831228977,14.3817771621434,14.145760702627,14.1533741368049,11026976.5309286,0.0,1.0
2015-11-03,18.83,18.98,18.68,18.7,11700719,14.3360965570757,14.4502980697449,14.2218950444065,14.2371219127624,15368516.6595266,0.0,1.0
2015-11-04,18.87,19.04,18.73,18.85,7904583,14.3665502937875,14.4959786748126,14.2599622152962,14.3513234254316,10382414.5782931,0.0,1.0
2015-11-05,19.06,19.2,18.79,18.79,8124466,14.5112055431685,14.6177936216598,14.3056428203639,14.3056428203639,10671223.8000722,0.0,1.0
2015-11-06,18.92,19.13,18.85,18.99,11458152,14.4046174646772,14.5644995824141,14.3513234254316,14.4579115039229,15049912.7360796,0.0,1.0
2015-11-09,18.77,18.93,18.705,18.83,12218704,14.290415952008,14.4122308988552,14.2409286298513,14.3360965570757,16048873.2343563,0.0,1.0
2015-11-10,18.78,18.86,18.55,18.59,10860276,14.3893905963213,14.4506872548786,14.2131627029692,14.2438110322478,14174052.8839451,0.12,1.0
2015-11-11,18.51,18.87,18.51,18.81,6130221,14.1825143736905,14.4583493371983,14.1825143736905,14.4123768432803,8000724.53446584,0.0,1.0
2015-11-12,18.14,18.55,18.12,18.38,7813095,13.8990173278631,14.2131627029692,13.8836931632238,14.0829073035349,10197090.9134617,0.0,1.0
2015-11-13,17.93,18.23,17.82,18.04,15620983,13.7381135991502,13.96797606874,13.653830693634,13.8223965046665,20387386.0241864,0.0,1.0
2015-11-16,18.34,18.46,17.84,17.88,7600765,14.0522589742563,14.1442039620922,13.6691548582733,13.6998031875519,9919973.0346115,0.0,1.0
2015-11-17,18.45,18.7,18.295,18.35,8907884,14.1365418797726,14.3280939377641,14.0177796038178,14.059921056576,11625930.9524037,0.0,1.0
2015-11-18,18.83,18.89,18.42,18.51,9557644,14.4277010079196,14.4736735018376,14.1135556328136,14.1825143736905,12473951.0765583,0.0,1.0
2015-11-19,18.99,19.2,18.8,18.83,9799741,14.5502943250342,14.711198053747,14.4047147609607,14.4277010079196,12789918.7076797,0.0,1.0
2015-11-20,18.98,19.1099,18.93,18.99,9289298,14.5426322427145,14.6421626920469,14.5043218311162,14.5502943250342,12123725.1343083,0.0,1.0
2015-11-23,19.06,19.29,18.98,19.02,9167794,14.6039289012718,14.780156794624,14.5426322427145,14.5732805719932,11965146.832835,0.0,1.0
2015-11-24,18.96,19.07,18.74,18.89,9965132,14.5273080780752,14.6115909835915,14.3587422670427,14.4736735018376,13005775.1721497,0.0,1.0
2015-11-25,18.97,19.15,18.79,18.98,9375442,14.5349701603949,14.6728876421487,14.397052678641,14.5426322427145,12236154.1012732,0.0,1.0
2015-11-27,18.76,18.98,18.76,18.94,2958933,14.374066431682,14.5426322427145,14.374066431682,14.5119839134359,3861787.01370483,0.0,1.0
2015-11-30,18.73,18.97,18.71,18.85,10027450,14.351080184723,14.5349701603949,14.3357560200837,14.443025172559,13087108.1537076,0.0,1.0
2015-12-01,18.82,18.93,18.68,18.88,7530036,14.4200389256,14.5043218311162,14.3127697731247,14.4660114195179,9827662.61944077,0.0,1.0
2015-12-02,18.74,19.01,18.7,18.79,9623958,14.3587422670427,14.5656184896735,14.3280939377641,14.397052678641,12560499.3505566,0.0,1.0
2015-12-03,17.83,18.88,17.76,18.84,20086849,13.6614927759536,14.4660114195179,13.607858199716,14.4353630902393,26215913.8495025,0.0,1.0
2015-12-04,18.03,18.06,17.7,17.82,13985176,13.8147344223468,13.8377206693058,13.5618857057981,13.653830693634,18252448.1159852,0.0,1.0
2015-12-07,18.04,18.105,17.79,17.96,9693212,13.8223965046665,13.8722000397443,13.630844446675,13.7610998461092,12650884.7015758,0.0,1.0
2015-12-08,17.83,17.915,17.6,17.83,11101667,13.6614927759536,13.7266204756707,13.4852648826015,13.6614927759536,14489099.0945302,0.0,1.0
2015-12-09,17.75,18.065,17.685,17.72,9748835,13.6001961173964,13.8415517104656,13.5503925823186,13.5772098704374,12723479.8495778,0.0,1.0
2015-12-10,17.69,17.99,17.59,17.75,8096957,13.5542236234784,13.7840860930682,13.4776028002818,13.6001961173964,10567567.2254581,0.0,1.0
2015-12-11,18.68,18.75,18.1,18.75,28731912,14.3127697731247,14.3664043493623,13.8683689985845,14.3664043493623,37498829.6931732,0.0,1.0
2015-12-14,18.07,18.63,17.96,18.62,16420936,13.8453827516255,14.2744593615264,13.7610998461092,14.2667972792068,21431427.2738443,0.0,1.0
2015-12-15,17.87,18.26,17.77,18.17,10991040,13.6921411052323,13.990962315699,13.6155202820357,13.9220035748221,14344716.6729055,0.0,1.0
2015-12-16,18.52,18.59,17.94,17.98,19688219,14.1901764560102,14.2438110322478,13.7457756814699,13.7764240107485,25695650.5798463,0.0,1.0
2015-12-17,18.09,18.3205,18.07,18.18,13301058,13.8607069162648,14.037317913733,13.8453827516255,13.9296656571417,17359586.3958172,0.0,1.0
2015-12-18,18.0,18.15,17.89,17.96,22380313,13.7917481753879,13.9066794101828,13.7074652698716,13.7610998461092,29209178.4795563,0.0,1.0
2015-12-21,18.03,18.18,17.92,18.06,12009323,13.8147344223468,13.9296656571417,13.7304515168306,13.8377206693058,15673706.5708439,0.0,1.0
2015-12-22,18.16,18.245,18.02,18.06,8461683,13.9143414925024,13.9794691922195,13.8070723400272,13.8377206693058,11043581.4273209,0.0,1.0
2015-12-23,18.55,18.58,18.24,18.25,10409474,14.2131627029692,14.2361489499281,13.9756381510597,13.9833002333794,13585698.4638374,0.0,1.0
2015-12-24,18.56,18.815,18.52,18.57,3162956,14.2208247852888,14.4162078844401,14.1901764560102,14.2284868676085,4128063.19227903,0.0,1.0
2015-12-28,18.21,18.52,18.085,18.48,6395859,13.9526519041007,14.1901764560102,13.856875875105,14.1595281267315,8347416.18944638,0.0,1.0
2015-12-29,18.49,18.55,18.32,18.32,7058224,14.1671902090512,14.2131627029692,14.036934809617,14.036934809617,9211887.45504535,0.0,1.0
2015-12-30,18.49,18.65,18.45,18.46,5701080,14.1671902090512,14.2897835261658,14.1365418797726,14.1442039620922,7440640.4971293,0.0,1.0
2015-12-31,18.28,18.52,18.26,18.35,7589876,14.0062864803383,14.1901764560102,13.990962315699,14.059921056576,9905761.49322407,0.0,1.0
2016-01-04,17.91,17.9801,17.745,17.95,10840676,13.7227894345109,13.7765006315717,13.5963650762365,13.7534377637896,14148472.3704733,0.0,1.0
2016-01-05,17.9,18.066,17.725,17.92,11931450,13.7151273521913,13.8423179186976,13.5810409115972,13.7304515168306,15572072.3195382,0.0,1.0
2016-01-06,17.5,17.69,17.39,17.59,12619106,13.4086440594049,13.5542236234784,13.3243611538886,13.4776028002818,16469551.5834135,0.0,1.0
2016-01-07,17.1,17.405,17.04,17.15,11555110,13.1021607666185,13.3358542773681,13.0561882727005,13.1404711782168,15080900.3583152,0.0,1.0
2016-01-08,17.15,17.43,17.1,17.18,16851514,13.1404711782168,13.3550094831672,13.1021607666185,13.1634574251757,21993386.7804593,0.0,1.0
2016-01-11,17.31,17.555,17.15,17.19,15858539,13.2630644953313,13.450785512163,13.1404711782168,13.1711195074954,20697427.0679774,0.0,1.0
2016-01-12,17.34,17.61,17.11,17.49,14399312,13.2860507422903,13.4929269649211,13.1098228489381,13.4009819770852,18792948.7041052,0.0,1.0
2016-01-13,17.06,17.64,17.02,17.4,16646501,13.0715124373398,13.5159132118801,13.0408641080612,13.3320232362083,21725818.5249292,0.0,1.0
2016-01-14,17.3,17.47,17.03,17.12,10051349,13.2554024130117,13.3856578124459,13.0485261903808,13.1174849312578,13118299.413476,0.0,1.0
2016-01-15,16.87,17.155,16.72,16.95,16369051,12.9259328732663,13.1443022193766,12.8110016384714,12.9872295318236,21363710.6951972,0.0,1.0
2016-01-19,16.76,17.12,16.59,17.02,11239024,12.84164996775,13.1174849312578,12.7113945683158,13.0408641080612,14668367.5939661,0.0,1.0
2016-01-20,16.69,16.81,16.13,16.26,17553081,12.7880153915124,12.8799603793483,12.3589387816115,12.458545851767,22909021.6832584,0.0,1.0
2016-01-21,16.93,17.3,16.57,16.76,14564035,12.9719053671842,13.2554024130117,12.6960704036765,12.84164996775,19007933.342912,0.0,1.0
2016-01-22,17.1,17.27,16.94,17.2,12870749,13.1021607666185,13.2324161660527,12.9795674495039,13.1787815898151,16797977.9686982,0.0,1.0
2016-01-25,16.76,17.13,16.62,17.05,13527146,12.84164996775,13.1251470135774,12.7343808152748,13.0638503550202,17654660.2289708,0.0,1.0
2016-01-26,17.71,18.05,16.76,16.78,19514153,13.5695477881177,13.8300585869862,12.84164996775,12.8569741323893,25468472.1279086,0.0,1.0
2016-01-27,17.91,18.27,17.525,17.61,16925254,13.7227894345109,13.9986243980187,13.427799265204,13.4929269649211,22089626.9367558,0.0,1.0
2016-01-28,17.99,18.205,17.89,18.12,11327087,13.7840860930682,13.9488208629409,13.7074652698716,13.8836931632238,14783301.1020205,0.0,1.0
2016-01-29,18.61,18.61,18.1,18.11,12134565,14.2591351968871,14.2591351968871,13.8683689985845,13.8760310809041,15837163.4416721,0.0,1.0
2016-02-01,18.57,18.705,18.31,18.4,8548809,14.2284868676085,14.3319249789239,14.0292727272973,14.0982314681743,11157292.0302159,0.0,1.0
2016-02-02,18.09,18.38,17.92,18.29,11196687,13.8607069162648,14.0829073035349,13.7304515168306,14.013948562658,14613112.3797388,0.0,1.0
2016-02-03,18.38,18.48,17.96,18.27,11285032,14.0829073035349,14.1595281267315,13.7610998461092,13.9986243980187,14728413.9339564,0.0,1.0
2016-02-04,18.86,19.07,18.34,18.36,13742668,14.4506872548786,14.6115909835915,14.0522589742563,14.0675831388956,17935944.0771578,0.0,1.0
2016-02-05,18.34,18.98,18.24,18.75,17089779,14.0522589742563,14.5426322427145,13.9756381510597,14.3664043493623,22304353.1601714,0.0,1.0
2016-02-08,17.96,18.14,17.785,18.07,11642506,13.7610998461092,13.8990173278631,13.6270134055152,13.8453827516255,15194963.3458346,0.0,1.0
2016-02-09,18.47,18.68,17.81,17.84,17643169,14.1518660444119,14.3127697731247,13.6461686113143,13.6691548582733,23026598.0759954,0.0,1.0
2016-02-10,18.14,18.68,18.12,18.51,9627016,13.8990173278631,14.3127697731247,13.8836931632238,14.1825143736905,12564490.4327095,0.0,1.0
2016-02-11,17.81,18.03,17.61,17.81,14133525,13.6461686113143,13.8147344223468,13.4929269649211,13.6461686113143,18446062.5850171,0.0,1.0
2016-02-12,18.39,18.4,17.9,18.0,14134016,14.0905693858546,14.0982314681743,13.7151273521913,13.7917481753879,18446703.4029821,0.0,1.0
2016-02-16,18.64,18.71,18.49,18.59,12054695,14.2821214438461,14.3357560200837,14.1671902090512,14.2438110322478,15732922.8492745,0.0,1.0
2016-02-17,18.95,19.12,18.68,18.72,12945151,14.5196459957555,14.6499013951898,14.3127697731247,14.3434181024034,16895082.1198885,0.0,1.0
2016-02-18,18.73,19.11,18.71,19.05,9977519,14.351080184723,14.6422393128701,14.3357560200837,14.5962668189521,13021941.7956382,0.0,1.0
2016-02-19,18.55,18.69,18.42,18.59,13247885,14.2131627029692,14.3204318554444,14.1135556328136,14.2438110322478,17290188.811999,0.0,1.0
2016-02-22,18.69,18.88,18.59,18.77,12811720,14.3204318554444,14.4660114195179,14.2438110322478,14.3817285140017,16720937.5539163,0.0,1.0
2016-02-23,18.21,18.52,18.19,18.38,9563512,14.0560900154161,14.2953754577434,14.0406522449434,14.1873110644343,12389757.9859689,0.135,1.0
2016-02-24,17.99,18.17,17.69,18.12,12597198,13.8862745402161,14.0252144744707,13.6547079831253,13.9866200482889,16319970.5841674,0.0,1.0
2016-02-25,18.12,18.18,17.93,17.99,12371420,13.9866200482889,14.032933359707,13.839961228798,13.8862745402161,16027469.7979963,0.0,1.0
2016-02-26,18.31,18.4,18.16,18.23,18385554,14.1332788677797,14.202748834907,14.0174955892343,14.0715277858888,23818923.8951092,0.0,1.0
2016-02-29,18.3,18.57,18.29,18.36,14429162,14.1255599825434,14.3339698839252,14.117841097307,14.1718732939616,18693323.6577043,0.0,1.0
2016-03-01,18.63,18.76,18.245,18.42,9535952,14.3802831953433,14.4806287034161,14.0831061137434,14.2181866053797,12354053.3483742,0.0,1.0
2016-03-02,18.8,18.9,18.61,18.66,7750250,14.5115042443615,14.5886930967251,14.3648454248706,14.4034398510524,10040633.7996706,0.0,1.0
2016-03-03,18.89,18.95,18.67,18.92,7807093,14.5809742114888,14.6272875229069,14.4111587362888,14.6041308671979,10114275.2624718,0.0,1.0
2016-03-04,18.96,19.21,18.89,18.93,9478156,14.6350064081433,14.8279785390524,14.5809742114888,14.6118497524342,12279177.251334,0.0,1.0
2016-03-07,19.57,19.59,18.83,18.91,14397811,15.1058584075614,15.1212961780341,14.5346609000706,14.5964119819615,18652707.6891545,0.0,1.0
2016-03-08,19.03,19.57,19.02,19.5,9032565,14.6890386047978,15.1058584075614,14.6813197195615,15.0518262109069,11701903.4788197,0.0,1.0
2016-03-09,19.18,19.41,19.1,19.1,6818057,14.8048218833433,14.9823562437796,14.7430708014524,14.7430708014524,8832955.52559993,0.0,1.0
2016-03-10,19.0,19.41,18.8,19.19,7665690,14.6658819490888,14.9823562437796,14.5115042443615,14.8125407685796,9931084.30202857,0.0,1.0
2016-03-11,19.45,19.55,19.195,19.23,9139828,15.0132317847251,15.0904206370887,14.8164002111978,14.8434163095251,11840865.2546661,0.0,1.0
2016-03-14,19.41,19.535,19.31,19.31,6462101,14.9823562437796,15.0788423092342,14.905167391416,14.905167391416,8371806.0343196,0.0,1.0
2016-03-15,19.44,19.48,19.16,19.24,7293088,15.0055128994887,15.0363884404342,14.7893841128706,14.8511351947615,9448369.52056674,0.0,1.0
2016-03-16,19.45,19.61,19.33,19.45,7096440,15.0132317847251,15.1367339485069,14.9206051618887,15.0132317847251,9193607.34445141,0.0,1.0
2016-03-17,20.04,20.15,19.47,19.49,11048578,15.4686460136705,15.5535537512704,15.0286695551978,15.0441073256705,14313696.4233537,0.0,1.0
2016-03-18,20.02,20.305,20.0,20.15,13135531,15.4532082431977,15.6731964724341,15.437770472725,15.5535537512704,17017393.8305502,0.0,1.0
2016-03-21,20.17,20.25,19.98,20.0,6402097,15.5689915217432,15.6307426036341,15.4223327022523,15.437770472725,8294069.42059544,0.0,1.0
2016-03-22,20.31,20.43,20.07,20.12,8554617,15.6770559150522,15.7696825378886,15.4918026693795,15.5303970955614,11082710.4407519,0.0,1.0
2016-03-23,20.13,20.27,20.015,20.26,6757905,15.5381159807977,15.6461803741068,15.4493488005796,15.6384614888704,8755027.17434447,0.0,1.0
2016-03-24,20.25,20.285,19.825,19.89,7009483,15.6307426036341,15.6577587019613,15.3026899810887,15.352862735125,9080952.47611581,0.0,1.0
2016-03-28,20.38,20.54,20.27,20.37,7587641,15.7310881117068,15.8545902754886,15.6461803741068,15.7233692264704,9829969.96024213,0.0,1.0
2016-03-29,20.65,20.68,20.2,20.23,8909898,15.9394980130886,15.9626546687977,15.5921481774523,15.6153048331613,11542985.4534264,0.0,1.0
2016-03-30,20.84,21.07,20.7,20.75,8169600,16.0861568325795,16.2636911930158,15.9780924392704,16.0166868654522,10583911.7305621,0.0,1.0
2016-03-31,20.89,21.0,20.74,20.91,9698973,16.1247512587613,16.2096589963613,16.0089679802158,16.140189029234,12565250.9436331,0.0,1.0
2016-04-01,20.83,20.89,20.61,20.68,7563798,16.0784379473431,16.1247512587613,15.9086224721431,15.9626546687977,9799080.78483676,0.0,1.0
2016-04-04,20.78,20.96,20.77,20.79,6557561,16.0398435211613,16.1787834554158,16.0321246359249,16.0475624063976,8495476.74204082,0.0,1.0
2016-04-05,20.61,20.735,20.43,20.58,5955743,15.9086224721431,16.0051085375977,15.7696825378886,15.885465816434,7715807.16337561,0.0,1.0
2016-04-06,20.81,20.85,20.415,20.58,6230542,16.0630001768704,16.0938757178158,15.7581042100341,15.885465816434,8071815.82471112,0.0,1.0
2016-04-07,20.66,20.85,20.59,20.75,7349315,15.9472168983249,16.0938757178158,15.8931847016704,16.0166868654522,9521212.94066985,0.0,1.0
2016-04-08,20.53,20.93,20.44,20.79,8799562,15.8468713902522,16.1556267997067,15.777401423125,16.0475624063976,11400042.5327567,0.0,1.0
2016-04-11,20.62,20.84,20.57,20.58,6415664,15.9163413573795,16.0861568325795,15.8777469311977,15.885465816434,8311645.79281056,0.0,1.0
2016-04-12,20.83,21.08,20.76,21.02,11371407,16.0784379473431,16.2714100782522,16.0244057506886,16.225096766834,14731929.095708,0.0,1.0
2016-04-13,21.08,21.13,20.895,20.96,9355859,16.2714100782522,16.310004504434,16.1286107013795,16.1787834554158,12120738.569769,0.0,1.0
2016-04-14,20.77,21.095,20.5,21.0,8666897,16.0321246359249,16.2829884061067,15.8237147345431,16.2096589963613,11228171.8598063,0.0,1.0
2016-04-15,20.92,21.0,20.74,20.77,8954971,16.1479079144704,16.2096589963613,16.0089679802158,16.0321246359249,11601378.6003897,0.0,1.0
2016-04-18,20.92,21.03,20.73,20.73,5680565,16.1479079144704,16.2328156520704,16.0012490949795,16.0012490949795,7359307.49849693,0.0,1.0
2016-04-19,20.93,21.06,20.81,21.04,5342452,16.1556267997067,16.2559723077794,16.0630001768704,16.2405345373067,6921274.03945912,0.0,1.0
2016-04-20,20.98,21.08,20.92,20.94,4651162,16.1942212258885,16.2714100782522,16.1479079144704,16.1633456849431,6025691.3499492,0.0,1.0
2016-04-21,20.8,21.07,20.78,20.95,7025989,16.055281291634,16.2636911930158,16.0398435211613,16.1710645701794,9102336.39295689,0.0,1.0
2016-04-22,20.99,21.12,20.69,20.69,5896783,16.2019401111249,16.3022856191976,15.970373554034,15.970373554034,7639423.07656181,0.0,1.0
2016-04-25,20.97,21.01,20.8,20.87,8113405,16.1865023406522,16.2173778815976,16.055281291634,16.1093134882885,10511109.7672225,0.0,1.0
2016-04-26,19.22,20.74,19.19,20.57,39904550,14.8356974242887,16.0089679802158,14.8125407685796,15.8777469311977,51697296.6666427,0.0,1.0
2016-04-27,19.3,19.4,19.1,19.23,18557464,14.8974485061796,14.9746373585433,14.7430708014524,14.8434163095251,24041637.401964,0.0,1.0
2016-04-28,18.89,19.24,18.88,19.24,14631669,14.5809742114888,14.8511351947615,14.5732553262524,14.8511351947615,18955676.3081182,0.0,1.0
2016-04-29,18.67,18.9,18.52,18.88,10593077,14.4111587362888,14.5886930967251,14.2953754577434,14.5732553262524,13723584.0093821,0.0,1.0
2016-05-02,18.81,18.94,18.7,18.74,8493829,14.5192231295979,14.6195686376706,14.4343153919979,14.4651909329433,11003958.1363211,0.0,1.0
2016-05-03,18.62,18.69,18.45,18.62,9115238,14.372564310107,14.4265965067615,14.2413432610888,14.372564310107,11809008.3229369,0.0,1.0
2016-05-04,18.37,18.63,18.2101,18.54,7729682,14.1795921791979,14.3802831953433,14.0561672042685,14.3108132282161,10013987.4649083,0.0,1.0
2016-05-05,18.32,18.53,18.32,18.38,7108666,14.1409977530161,14.3030943429797,14.1409977530161,14.1873110644343,9209446.41916964,0.0,1.0
2016-05-06,18.44,18.58,18.23,18.27,5995335,14.2336243758525,14.3416887691615,14.0715277858888,14.1024033268343,7767099.54405963,0.0,1.0
2016-05-09,18.34,18.62,18.29,18.44,7128127,14.1564355234888,14.372564310107,14.117841097307,14.2336243758525,9234658.60901842,0.0,1.0
2016-05-10,18.86,18.88,18.39,18.47,8972369,14.5578175557797,14.5732553262524,14.1950299496706,14.2567810315615,11623918.1245143,0.0,1.0
2016-05-11,18.87,18.99,18.74,18.79,10805078,14.565536441016,14.6581630638524,14.4651909329433,14.5037853591251,13998236.3633274,0.0,1.0
2016-05-12,18.88,19.06,18.65,18.92,14750877,14.5732553262524,14.7121952605069,14.3957209658161,14.6041308671979,19110113.1164781,0.0,1.0
2016-05-13,18.69,19.04,18.68,18.85,11932908,14.4265965067615,14.6967574900342,14.4188776215252,14.5500986705433,15459367.0388904,0.0,1.0
2016-05-16,19.21,19.23,18.7,18.7,11122892,14.8279785390524,14.8434163095251,14.4343153919979,14.4343153919979,14409971.9835213,0.0,1.0
2016-05-17,19.11,19.36,19.035,19.17,8376479,14.7507896866887,14.9437618175978,14.692898047416,14.7971029981069,10851928.411294,0.0,1.0
2016-05-18,18.98,19.42,18.935,19.01,7966654,14.650444178616,14.990075129016,14.6157091950524,14.6736008343251,10320990.3451736,0.0,1.0
2016-05-19,18.94,19.03,18.745,18.83,9203652,14.6195686376706,14.6890386047978,14.4690503755615,14.5346609000706,11923550.7695373,0.0,1.0
2016-05-20,19.51,19.5625,19.09,19.09,10284590,15.0595450961432,15.1000692436342,14.735351916216,14.735351916216,13323931.7402348,0.0,1.0
2016-05-23,19.72,19.88,19.51,19.565,12143318,15.2216416861069,15.3451438498887,15.0595450961432,15.1019989649432,15731958.2143735,0.0,1.0
2016-05-24,20.09,20.1665,19.8,19.82,8054412,15.5072404398523,15.5662899119104,15.2833927679978,15.2988305384705,10434682.9281214,0.0,1.0
2016-05-25,20.0,20.24,19.95,20.17,8334331,15.437770472725,15.6230237183977,15.3991760465432,15.5689915217432,10797324.6716226,0.0,1.0
2016-05-26,20.13,20.15,19.91,19.94,7378018,15.6423209314886,15.6578622339541,15.4713666043685,15.4946785580667,9494722.87331891,0.135,1.0
2016-05-27,20.51,20.51,20.01,20.07,12534291,15.9376056783324,15.9376056783324,15.5490731166958,15.5956970240922,16130296.7082129,0.0,1.0
2016-05-31,20.89,20.95,20.45,20.46,15890517,16.2328904251762,16.2795143325726,15.890981770936,15.8987524221688,20449401.8893371,0.0,1.0
2016-06-01,20.77,20.88,20.54,20.69,7380386,16.1396426103834,16.2251197739435,15.9609176320306,16.0774774005216,9497770.23695561,0.0,1.0
2016-06-02,21.16,21.19,20.73,20.77,9981112,16.44269800846,16.4660099621582,16.1085600054525,16.1396426103834,12844627.4334866,0.0,1.0
2016-06-03,21.08,21.13,20.77,20.99,6973217,16.3805327985981,16.4193860547618,16.1396426103834,16.3105969375035,8973787.12691081,0.0,1.0
2016-06-06,21.06,21.3,21.0,21.16,8399392,16.3649914961326,16.5514871257182,16.3183675887363,16.44269800846,10809122.3610964,0.0,1.0
2016-06-07,21.09,21.3,21.06,21.1,10188947,16.3883034498308,16.5514871257182,16.3649914961326,16.3960741010636,13112088.9290233,0.0,1.0
2016-06-08,20.98,21.15,20.85,21.1,7927659,16.3028262862708,16.4349273572272,16.2018078202453,16.3960741010636,10202052.2637885,0.0,1.0
2016-06-09,21.03,21.07,20.68,20.87,7786999,16.3416795424345,16.3727621473654,16.0697067492889,16.2173491227108,10021037.8342546,0.0,1.0
2016-06-10,20.52,20.6,20.13,20.41,10906262,15.9453763295651,16.007541539427,15.6423209314886,15.8598991660051,14035196.8880815,0.0,1.0
2016-06-13,20.24,20.51,20.22,20.37,9868472,15.7277980950487,15.9376056783324,15.7122567925832,15.8288165610742,12699671.7577955,0.0,1.0
2016-06-14,20.27,20.45,20.14,20.18,5687153,15.7511100487469,15.890981770936,15.6500915827214,15.6811741876523,7318759.81776733,0.0,1.0
2016-06-15,20.2,20.44,20.18,20.42,4995915,15.6967154901177,15.8832111197033,15.6811741876523,15.8676698172378,6429210.17862211,0.0,1.0
2016-06-16,20.11,20.18,19.92,20.04,6785277,15.6267796290232,15.6811741876523,15.4791372556013,15.572385070394,8731928.37611733,0.0,1.0
2016-06-17,20.29,20.39,20.05,20.06,10866979,15.7666513512123,15.8443578635396,15.5801557216268,15.5879263728595,13984643.8535629,0.0,1.0
2016-06-20,20.43,20.71,20.42,20.66,6495862,15.8754404684706,16.093018702987,15.8676698172378,16.0541654468234,8359482.11475262,0.0,1.0
2016-06-21,20.37,20.5,20.34,20.46,5332730,15.8288165610742,15.9298350270997,15.805504607376,15.8987524221688,6862655.18845764,0.0,1.0
2016-06-22,20.55,20.84,20.4224,20.47,7828695,15.9686882832633,16.1940371690126,15.8695347735337,15.9065230734015,10074696.1426141,0.0,1.0
2016-06-23,20.79,20.9,20.59,20.79,6270886,16.1551839128489,16.2406610764089,15.9997708881943,16.1551839128489,8069961.97897257,0.0,1.0
2016-06-24,19.69,20.32,19.69,20.06,13941913,15.3004122772484,15.7899633049105,15.3004122772484,15.5879263728595,17941756.2086352,0.0,1.0
2016-06-27,19.06,19.5,18.88,19.5,9036309,14.8108612495863,15.1527699038265,14.6709895273972,15.1527699038265,11628766.6623581,0.0,1.0
2016-06-28,19.38,19.48,19.175,19.29,7098488,15.0595220890338,15.1372286013611,14.9002237387628,14.9895862279392,9134997.55348652,0.0,1.0
2016-06-29,19.81,19.855,19.39,19.6,9259240,15.3936600920412,15.4286280225885,15.0672927402665,15.2304764161538,11915655.1010785,0.0,1.0
2016-06-30,20.48,20.555,19.9,19.91,9738861,15.9142937246342,15.9725736088797,15.4635959531358,15.4713666043685,12532876.2137438,0.0,1.0
2016-07-01,20.29,20.57,20.24,20.34,5449178,15.7666513512123,15.9842295857288,15.7277980950487,15.805504607376,7012511.3543212,0.0,1.0
2016-07-05,19.93,20.2,19.82,20.2,3731828,15.486907906834,15.6967154901177,15.4014307432739,15.6967154901177,4802464.9263382,0.0,1.0
2016-07-06,20.11,20.14,19.78,19.86,3701012,15.6267796290232,15.6500915827214,15.370348138343,15.4325133482049,4762808.01847158,0.0,1.0
2016-07-07,20.42,20.78,20.34,20.52,7302649,15.8676698172378,16.1474132616162,15.805504607376,15.9453763295651,9397731.00257001,0.0,1.0
2016-07-08,20.91,20.92,20.57,20.57,5830085,16.2484317276417,16.2562023788744,15.9842295857288,15.9842295857288,7502698.06916889,0.0,1.0
2016-07-11,20.99,21.12,20.88,20.88,4539335,16.3105969375035,16.411615403529,16.2251197739435,16.2251197739435,5841640.37742347,0.0,1.0
2016-07-12,21.45,21.5,21.09,21.13,7261975,16.6680468942092,16.7069001503728,16.3883034498308,16.4193860547618,9345387.89929354,0.0,1.0
2016-07-13,21.37,21.55,21.35,21.45,4253522,16.6058816843473,16.7457534065365,16.5903403818819,16.6680468942092,5473829.50618516,0.0,1.0
2016-07-14,21.42,21.55,21.39,21.5,4485241,16.644734940511,16.7457534065365,16.6214229868128,16.7069001503728,5772027.16434789,0.0,1.0
2016-07-15,21.35,21.45,21.275,21.45,1671457,16.5903403818819,16.6680468942092,16.5320604976364,16.6680468942092,2150987.02790762,0.0,1.0
2016-07-18,21.38,21.435,21.315,21.39,1066301,16.6136523355801,16.6563909173601,16.5631431025673,16.6214229868128,1372215.74880175,0.0,1.0
2016-07-19,21.32,21.44,21.245,21.32,3698292,16.5670284281837,16.6602762429765,16.5087485439382,16.5670284281837,4759307.66834836,0.0,1.0
2016-07-20,21.61,21.65,21.25,21.39,4890980,16.7923773139329,16.8234599188638,16.5126338695546,16.6214229868128,6294170.01679113,0.0,1.0
2016-07-21,21.5,21.77,21.46,21.64,3896049,16.7069001503728,16.9167077336566,16.6758175454419,16.8156892676311,5013799.85192112,0.0,1.0
2016-07-22,21.65,21.67,21.36,21.46,3034664,16.8234599188638,16.8390012213293,16.5981110331146,16.6758175454419,3905289.15674067,0.0,1.0
2016-07-25,21.65,21.72,21.54,21.6,4536719,16.8234599188638,16.8778544774929,16.7379827553038,16.7846066627002,5838273.86421672,0.0,1.0
2016-07-26,21.71,21.85,21.65,21.7,8217662,16.8700838262602,16.9788729435184,16.8234599188638,16.8623131750275,10575255.2184887,0.0,1.0
2016-07-27,21.49,21.53,20.76,20.97,17900175,16.6991294991401,16.730212104071,16.1318719591507,16.2950556350381,23035617.561371,0.0,1.0
2016-07-28,22.29,22.62,21.41,21.49,22400825,17.3207815977586,17.5772130884388,16.6369642892783,16.6991294991401,28827474.4665457,0.0,1.0
2016-07-29,22.22,22.47,22.18,22.36,27644400,17.2663870391295,17.4606533199478,17.2353044341986,17.3751761563878,35575396.6714607,0.0,1.0
2016-08-01,22.29,22.47,22.22,22.25,12726225,17.3207815977586,17.4606533199478,17.2663870391295,17.2896989928277,16377295.3113564,0.0,1.0
2016-08-02,22.11,22.37,22.08,22.26,8686989,17.1809098755695,17.3829468076205,17.1575979218713,17.2974696440604,11179229.0502096,0.0,1.0
2016-08-03,22.2,22.36,22.07,22.12,24294804,17.250845736664,17.3751761563878,17.1498272706385,17.1886805268022,31264823.5937619,0.0,1.0
2016-08-04,22.38,22.49,22.16,22.16,7728491,17.3907174588532,17.4761946224133,17.2197631317331,17.2197631317331,9945744.27358938,0.0,1.0
2016-08-05,22.64,22.725,22.44,22.45,10726075,17.5927543909042,17.6588049263825,17.4373413662496,17.4451120174823,13803315.4220326,0.0,1.0
2016-08-08,22.8,22.92,22.6,22.64,21734974,17.7170848106279,17.8103326254207,17.5616717859733,17.5927543909042,27970595.1908483,0.0,1.0
2016-08-09,22.91,23.0,22.84,22.87,5756025,17.802561974188,17.8724978352826,17.7481674155589,17.7714793692571,7407390.74191679,0.0,1.0
2016-08-10,22.83,22.94,22.75,22.89,5700248,17.7403967643261,17.8258739278862,17.6782315544643,17.7870206717225,7335611.6872025,0.0,1.0
2016-08-11,22.92,23.0,22.87,22.9,6531651,17.8103326254207,17.8724978352826,17.7714793692571,17.7947913229553,8405538.74363499,0.0,1.0
2016-08-12,22.87,22.95,22.78,22.87,6336867,17.7714793692571,17.8336445791189,17.7015435081625,17.7714793692571,8154872.49422265,0.0,1.0
2016-08-15,23.07,23.13,22.87,22.9,7735522,17.9268923939117,17.9735163013081,17.7714793692571,17.7947913229553,9954792.4212792,0.0,1.0
2016-08-16,22.74,23.07,22.68,22.95,9179272,17.6704609032316,17.9268923939117,17.6238369958352,17.8336445791189,11812744.8074558,0.0,1.0
2016-08-17,22.59,22.8,22.45,22.77,10100432,17.5539011347406,17.7170848106279,17.4451120174823,17.6937728569297,12998179.5572743,0.0,1.0
2016-08-18,22.67,22.76,22.56,22.59,9902474,17.6160663446024,17.686002205697,17.5305891810424,17.5539011347406,12743428.7081227,0.0,1.0
2016-08-19,22.77,22.9,22.65,22.71,11328230,17.6937728569297,17.7947913229553,17.600525042137,17.6471489495334,14578224.7339621,0.0,1.0
2016-08-22,22.73,22.8,22.58,22.65,8571440,17.6626902519988,17.7170848106279,17.5461304835078,17.600525042137,11030529.8015376,0.0,1.0
2016-08-23,22.83,23.01,22.805,22.88,9692748,17.7403967643261,17.8802684865153,17.7209701362443,17.7792500204898,12473533.6971144,0.0,1.0
2016-08-24,22.66,22.94,22.62,22.83,7575871,17.6082956933697,17.8258739278862,17.5772130884388,17.7403967643261,9749338.59866069,0.0,1.0
2016-08-25,22.68,22.835,22.54,22.62,7680438,17.6238369958352,17.7442820899425,17.5150478785769,17.5772130884388,9883905.18371025,0.0,1.0
2016-08-26,22.67,22.9,22.575,22.75,9418420,17.6160663446024,17.7947913229553,17.5422451578915,17.6782315544643,12120502.7968927,0.0,1.0
2016-08-29,22.69,22.88,22.54,22.59,8485539,17.7365114387098,17.8850322484654,17.6192581678501,17.65834259147,10855397.3860829,0.135,1.0
2016-08-30,22.77,22.79,22.65,22.66,7238386,17.7990465165016,17.8146802859496,17.7052438998139,17.7130607845378,9259936.98972561,0.0,1.0
2016-08-31,22.69,22.735,22.555,22.7,7859515,17.7365114387098,17.7716874199677,17.630983494936,17.7443283234338,10054536.1451853,0.0,1.0
2016-09-01,22.71,22.8,22.585,22.67,5918412,17.7521452081577,17.8224971706735,17.654434149108,17.7208776692618,7571317.99813329,0.0,1.0
2016-09-02,22.77,22.94,22.7,22.75,5110556,17.7990465165016,17.9319335568093,17.7443283234338,17.7834127470536,6537842.35083127,0.0,1.0
2016-09-06,22.88,22.88,22.72,22.77,6963234,17.8850322484654,17.8850322484654,17.7599620928817,17.7990465165016,8907939.98616749,0.0,1.0
2016-09-07,22.82,22.92,22.705,22.85,10390961,17.8381309401215,17.9162997873613,17.7482367657957,17.8615815942934,13292969.4717436,0.0,1.0
2016-09-08,22.76,22.84,22.66,22.71,14202066,17.7912296317776,17.8537647095695,17.7130607845378,17.7521452081577,18168447.5356695,0.0,1.0
2016-09-09,22.38,22.64,22.3,22.59,13999046,17.4941880122664,17.6974270150899,17.4316529344746,17.65834259147,17908727.7020416,0.0,1.0
2016-09-12,22.48,22.57,22.14,22.2,12405728,17.5723568595062,17.642708822022,17.3065827788909,17.3534840872348,15870424.6487649,0.0,1.0
2016-09-13,22.35,22.5,22.235,22.33,10036519,17.4707373580945,17.5879906289542,17.3808431837687,17.4551035886465,12839538.1976291,0.0,1.0
2016-09-14,22.37,22.57,22.31,22.32,6984956,17.4863711275424,17.642708822022,17.4394698191985,17.4472867039225,8935728.5499842,0.0,1.0
2016-09-15,22.59,22.67,22.24,22.24,7059802,17.65834259147,17.7208776692618,17.3847516261307,17.3847516261307,9031477.69128902,0.0,1.0
2016-09-16,22.62,22.68,22.475,22.54,13055936,17.6817932456419,17.7286945539858,17.5684484171442,17.6192581678501,16702224.0457873,0.0,1.0
2016-09-19,22.7,22.995,22.7,22.7,6141630,17.7443283234338,17.9749264227911,17.7443283234338,17.7443283234338,7856876.76979486,0.0,1.0
2016-09-20,22.7,22.91,22.655,22.85,7664830,17.7443283234338,17.9084829026373,17.7091523421758,17.8615815942934,9805479.12710905,0.0,1.0
2016-09-21,22.96,23.03,22.7,22.82,11700124,17.9475673262572,18.0022855193251,17.7443283234338,17.8381309401215,14967758.1455281,0.0,1.0
2016-09-22,23.11,23.23,23.02,23.03,8371473,18.0648205971169,18.1586232138047,17.9944686346011,18.0022855193251,10709474.8043541,0.0,1.0
2016-09-23,23.14,23.23,22.91,22.95,10115486,18.0882712512889,18.1586232138047,17.9084829026373,17.9397504415332,12940559.2600963,0.0,1.0
2016-09-26,23.0,23.045,22.91,23.0,8212724,17.9788348651531,18.0140108464111,17.9084829026373,17.9788348651531,10506390.0645817,0.0,1.0
2016-09-27,23.33,23.35,22.96,22.99,10186997,18.2367920610445,18.2524258304924,17.9475673262572,17.9710179804292,13032041.9958985,0.0,1.0
2016-09-28,23.63,23.64,23.36,23.4,11988736,18.4712986027639,18.4791154874878,18.2602427152164,18.2915102541123,15336974.2849379,0.0,1.0
2016-09-29,23.52,23.78,23.49,23.57,7643236,18.3853128708001,18.5885518736236,18.3618622166281,18.42439729442,9777854.31138963,0.0,1.0
2016-09-30,23.65,23.81,23.41,23.66,9810422,18.4869323722118,18.6120025277955,18.2993271388363,18.4947492569358,12550296.3730613,0.0,1.0
2016-10-03,23.66,23.71,23.57,23.59,8666695,18.4947492569358,18.5338336805557,18.42439729442,18.4400310638679,11087146.9978487,0.0,1.0
2016-10-04,23.41,23.75,23.32,23.7,9446725,18.2993271388363,18.5651012194516,18.2289751763205,18.5260167958317,12085025.3439462,0.0,1.0
2016-10-05,23.8,23.89,23.51,23.51,8362894,18.6041856430715,18.6745376055873,18.3774959860761,18.3774959860761,10698499.8439921,0.0,1.0
2016-10-06,23.87,23.95,23.69,23.79,9753935,18.6589038361394,18.7214389139312,18.5181999111077,18.5963687583475,12478033.5701742,0.0,1.0
2016-10-07,23.78,23.9532,23.655,23.86,8520986,18.5885518736236,18.7239403170429,18.4908408145738,18.6510869514154,10900744.095484,0.0,1.0
2016-10-10,23.81,23.96,23.78,23.86,6739830,18.6120025277955,18.7292557986552,18.5885518736236,18.6510869514154,8622143.26805207,0.0,1.0
2016-10-11,23.64,23.805,23.56,23.72,5939106,18.4791154874878,18.6080940854335,18.416580409696,18.5416505652797,7597791.46004391,0.0,1.0
2016-10-12,23.41,23.61,23.25,23.58,9556058,18.2993271388363,18.4556648333159,18.1742569832526,18.432214179144,12224893.0839228,0.0,1.0
2016-10-13,23.2,23.28,23.06,23.2,8697865,18.1351725596327,18.1977076374246,18.025736173497,18.1351725596327,11127022.2180939,0.0,1.0
2016-10-14,23.39,23.61,23.37,23.4,6775478,18.2836933693883,18.4556648333159,18.2680595999404,18.2915102541123,8667747.11313714,0.0,1.0
2016-10-17,23.43,23.579,23.4,23.41,5821220,18.3149609082843,18.4314324906716,18.2915102541123,18.2993271388363,7446982.02103762,0.0,1.0
2016-10-18,23.61,23.83,23.59,23.65,8054864,18.4556648333159,18.6276362972434,18.4400310638679,18.4869323722118,10304442.606516,0.0,1.0
2016-10-19,23.76,23.93,23.56,23.63,6462550,18.5729181041756,18.7058051444832,18.416580409696,18.4712986027639,8267423.95237712,0.0,1.0
2016-10-20,23.8,23.87,23.69,23.72,4177366,18.6041856430715,18.6589038361394,18.5181999111077,18.5416505652797,5344029.17211408,0.0,1.0
2016-10-21,23.82,23.85,23.51,23.63,5799467,18.6198194125195,18.6432700666914,18.3774959860761,18.4712986027639,7419153.79947863,0.0,1.0
2016-10-24,23.89,24.14,23.73,23.95,9827852,18.6745376055873,18.8699597236868,18.5494674500037,18.7214389139312,12572594.258492,0.0,1.0
2016-10-25,22.97,23.43,22.73,23.43,17599033,17.9553842109812,18.3149609082843,17.7677789776057,18.3149609082843,22514126.3066244,0.0,1.0
2016-10-26,23.02,23.24,22.88,22.91,12326486,17.9944686346011,18.1664400985286,17.8850322484654,17.9084829026373,15769051.783745,0.0,1.0
2016-10-27,22.92,23.15,22.88,23.1,8345440,17.9162997873613,18.0960881360128,17.8850322484654,18.0570037123929,10676171.2557932,0.0,1.0
2016-10-28,22.68,23.125,22.66,22.87,14260047,17.7286945539858,18.0765459242029,17.7130607845378,17.8772153637414,18242621.5858792,0.0,1.0
2016-10-31,22.71,22.75,22.53,22.73,10242788,17.7521452081577,17.7834127470536,17.6114412831261,17.7677789776057,13103414.4185068,0.0,1.0
2016-11-01,22.58,22.89,22.39,22.82,8994615,17.650525706746,17.8928491331894,17.5020048969904,17.8381309401215,11506649.1544995,0.0,1.0
2016-11-02,22.46,22.685,22.305,22.51,11589839,17.5567230900582,17.7326029963478,17.4355613768366,17.5958075136781,14826672.5290783,0.0,1.0
2016-11-03,22.33,22.55,22.23,22.48,10975852,17.4551035886465,17.6270750525741,17.3769347414067,17.5723568595062,14041210.0057325,0.0,1.0
2016-11-04,22.4,22.615,22.33,22.35,21053128,17.5098217817144,17.6778848032799,17.4551035886465,17.4707373580945,26932887.9002346,0.0,1.0
2016-11-07,22.98,23.09,22.76,22.8,11174170,17.9632010957052,18.049186827669,17.7912296317776,17.8224971706735,14294914.6553503,0.0,1.0
2016-11-08,23.16,23.28,22.95,22.98,6608788,18.1039050207368,18.1977076374246,17.9397504415332,17.9632010957052,8454503.594925,0.0,1.0
2016-11-09,23.21,23.32,22.54,22.77,10550748,18.1429894443567,18.2289751763205,17.6192581678501,17.7990465165016,13497382.1062421,0.0,1.0
2016-11-10,23.19,23.58,23.17,23.31,13188903,18.1273556749088,18.432214179144,18.1117219054608,18.2211582915965,16872326.3367832,0.0,1.0
2016-11-11,23.4,23.47,23.11,23.12,9153718,18.2915102541123,18.3462284471802,18.0648205971169,18.0726374818409,11710186.7601033,0.0,1.0
2016-11-14,23.49,23.65,23.4,23.48,7637193,18.3618622166281,18.4869323722118,18.2915102541123,18.3540453319042,9770123.61020449,0.0,1.0
2016-11-15,23.65,23.695,23.3,23.3,6632742,18.5924603159855,18.6278370903711,18.3173076263198,18.3173076263198,8436987.1245674,0.135,1.0
2016-11-16,23.67,23.9,23.52,23.55,6311465,18.6081833268236,18.7889979514611,18.4902607455383,18.5138452617953,8028316.03312139,0.0,1.0
2016-11-17,23.82,23.88,23.74,23.74,4411976,18.7261059081089,18.773274940623,18.6632138647567,18.6632138647567,5612126.13213364,0.0,1.0
2016-11-18,23.83,23.89,23.69,23.82,4752072,18.7339674135279,18.7811364460421,18.6239063376616,18.7261059081089,6044735.38681547,0.0,1.0
2016-11-21,23.87,24.0,23.77,23.9,5198690,18.765413435204,18.8676130056513,18.6867983810138,18.7889979514611,6612842.86266784,0.0,1.0
2016-11-22,24.0,24.065,23.88,23.98,5668964,18.8676130056513,18.9187127908749,18.773274940623,18.8518899948132,7211041.26734252,0.0,1.0
2016-11-23,24.19,24.22,23.93,23.96,4577347,19.0169816086127,19.0405661248698,18.8125824677181,18.8361669839752,5822481.51724839,0.0,1.0
2016-11-25,24.29,24.36,24.1583,24.18,2605050,19.0955966628029,19.1506272007361,18.9920606364344,19.0091201031937,3313678.31115009,0.0,1.0
2016-11-28,24.2,24.42,24.18,24.25,4544325,19.0248431140317,19.1977962332502,19.0091201031937,19.0641506411268,5780476.83972175,0.0,1.0
2016-11-29,24.17,24.4,24.16,24.2,5566123,19.0012585977747,19.1820732224121,18.9933970923556,19.0248431140317,7080225.35548017,0.0,1.0
2016-11-30,24.03,24.46,23.98,24.22,7854198,18.8911975219084,19.2292422549263,18.8518899948132,19.0405661248698,9990704.80953469,0.0,1.0
2016-12-01,23.53,24.13,23.48,24.03,8877076,18.4981222509573,18.9698125760986,18.4588147238622,18.8911975219084,11291827.1079753,0.0,1.0
2016-12-02,23.55,23.73,23.52,23.54,5690894,18.5138452617953,18.6553523593377,18.4902607455383,18.5059837563763,7238936.68791547,0.0,1.0
2016-12-05,23.63,23.96,23.61,23.67,8595922,18.5767373051475,18.8361669839752,18.5610142943095,18.6081833268236,10934193.3151908,0.0,1.0
2016-12-06,23.99,24.02,23.59,23.6,5312896,18.8597515002323,18.8833360164893,18.5452912834714,18.5531527888904,6758115.29321742,0.0,1.0
2016-12-07,24.58,24.61,23.97,24.0,7055927,19.3235803199545,19.3471648362116,18.8440284893942,18.8676130056513,8975287.33228089,0.0,1.0
2016-12-08,24.88,25.345,24.84,24.88,11903525,19.5594254825252,19.9249854845097,19.5279794608491,19.5594254825252,15141533.7973293,0.0,1.0
2016-12-09,24.56,24.92,24.42,24.82,11681853,19.3078573091165,19.5908715042013,19.1977962332502,19.512256450011,14859562.3577834,0.0,1.0
2016-12-12,24.32,24.57,24.2,24.5,7961770,19.11918117906,19.3157188145355,19.0248431140317,19.2606882766024,10127538.6527573,0.0,1.0
2016-12-13,24.46,24.54,24.315,24.38,9691703,19.2292422549263,19.2921342982784,19.1152504263505,19.1663502115741,12328049.7607371,0.0,1.0
2016-12-14,24.34,24.62,24.31,24.45,7254645,19.134904189898,19.3550263416306,19.1113196736409,19.2213807495073,9228060.80174793,0.0,1.0
2016-12-15,24.24,24.5,24.17,24.31,9802463,19.0562891357078,19.2606882766024,19.0012585977747,19.1113196736409,12468938.806914,0.0,1.0
2016-12-16,24.3,24.53,24.24,24.27,16791017,19.1034581682219,19.2842727928594,19.0562891357078,19.0798736519649,21358526.26823,0.0,1.0
2016-12-19,24.36,24.65,24.31,24.31,5386063,19.1506272007361,19.3786108578877,19.1113196736409,19.1113196736409,6851185.25386766,0.0,1.0
2016-12-20,24.59,24.7,24.41,24.41,5466165,19.3314418253735,19.4179183849828,19.1899347278312,19.1899347278312,6953076.68016651,0.0,1.0
2016-12-21,24.83,24.94,24.53,24.55,4796834,19.5201179554301,19.6065945150393,19.2842727928594,19.2999958036975,6101673.59090509,0.0,1.0
2016-12-22,24.75,24.8882,24.655,24.7201,8180443,19.4572259120779,19.5658719169688,19.3825416105972,19.433720010875,10405695.3013184,0.0,1.0
2016-12-23,24.77,24.8,24.66,24.75,3800238,19.4729489229159,19.496533439173,19.3864723633067,19.4572259120779,4833982.548438,0.0,1.0
2016-12-27,24.94,25.0,24.72,24.72,3399246,19.6065945150393,19.6537635475534,19.4336413958208,19.4336413958208,4323912.30282094,0.0,1.0
2016-12-28,24.45,25.06,24.4,24.98,5109846,19.2213807495073,19.7009325800676,19.1820732224121,19.6380405367154,6499831.42876989,0.0,1.0
2016-12-29,24.44,24.61,24.375,24.45,4575158,19.2135192440882,19.3471648362116,19.1624194588646,19.2213807495073,5819697.06327512,0.0,1.0
2016-12-30,24.27,24.58,24.2,24.51,4422472,19.0798736519649,19.3235803199545,19.0248431140317,19.2685497820214,5625477.26457017,0.0,1.0
2017-01-03,24.3,24.53,24.12,24.4,6856032,19.1034581682219,19.2842727928594,18.9619510706795,19.1820732224121,8721016.69409455,0.0,1.0
2017-01-04,24.46,24.64,24.38,24.38,6486427,19.2292422549263,19.3707493524687,19.1663502115741,19.1663502115741,8250871.37166592,0.0,1.0
2017-01-05,24.31,24.69,24.3,24.37,7228474,19.1113196736409,19.4100568795638,19.1034581682219,19.1584887061551,9194770.74010571,0.0,1.0
2017-01-06,24.52,24.64,24.29,24.38,5554076,19.2764112874404,19.3707493524687,19.0955966628029,19.1663502115741,7064901.3184696,0.0,1.0
2017-01-09,24.47,24.74,24.46,24.59,6682485,19.2371037603453,19.4493644066589,19.2292422549263,19.3314418253735,8500261.26526777,0.0,1.0
2017-01-10,24.49,24.77,24.405,24.52,7040668,19.2528267711833,19.4729489229159,19.1860039751217,19.2764112874404,8955877.56381202,0.0,1.0
2017-01-11,24.67,24.74,24.42,24.44,4988649,19.3943338687257,19.4493644066589,19.1977962332502,19.2135192440882,6345666.29939563,0.0,1.0
2017-01-12,24.53,24.64,24.18,24.62,4506328,19.2842727928594,19.3707493524687,19.0091201031937,19.3550263416306,5732143.85771036,0.0,1.0
2017-01-13,24.84,24.86,24.55,24.6,3849430,19.5279794608491,19.5437024716871,19.2999958036975,19.3393033307926,4896555.80556629,0.0,1.0
2017-01-17,24.19,24.7,24.13,24.7,6138549,19.0169816086127,19.4179183849828,18.9698125760986,19.4179183849828,7808363.24954686,0.0,1.0
2017-01-18,24.56,24.58,24.25,24.3,5860684,19.3078573091165,19.3235803199545,19.0641506411268,19.1034581682219,7454913.13383786,0.0,1.0
2017-01-19,24.42,24.685,24.36,24.56,4544390,19.1977962332502,19.4061261268543,19.1506272007361,19.3078573091165,5780559.52108687,0.0,1.0
2017-01-20,24.79,24.93,24.54,24.54,6958789,19.488671933754,19.5987330096203,19.2921342982784,19.2921342982784,8851725.7561927,0.0,1.0
2017-01-23,24.77,24.92,24.625,24.79,10440982,19.4729489229159,19.5908715042013,19.3589570943401,19.488671933754,13281148.3850631,0.0,1.0
2017-01-24,26.18,26.23,24.65,25.23,21332629,20.5814211869979,20.6207287140931,19.3786108578877,19.8345781721909,27135552.1149734,0.0,1.0
2017-01-25,26.68,26.99,26.14,26.14,14941781,20.974496457949,21.2182031259387,20.5499751653219,20.5499751653219,19006259.2386536,0.0,1.0
2017-01-26,26.55,26.73,26.18,26.61,12557396,20.8722968875017,21.0138039850441,20.5814211869979,20.9194659200159,15973271.4419005,0.0,1.0
2017-01-27,26.68,26.95,26.47,26.51,8603982,20.974496457949,21.1867571042626,20.8094048441496,20.8408508658257,10944445.8044666,0.0,1.0
2017-01-30,26.65,26.66,26.34,26.58,9411331,20.9509119416919,20.958773447111,20.7072052737023,20.8958814037588,11971410.6883762,0.0,1.0
2017-01-31,26.49,26.68,26.19,26.67,8965231,20.8251278549876,20.974496457949,20.589282692417,20.96663495253,11403962.1194029,0.0,1.0
2017-02-01,26.21,26.49,25.97,26.29,9607376,20.605005703255,20.8251278549876,20.4163295731985,20.6678977466072,12220784.045705,0.0,1.0
2017-02-02,26.38,26.4,26.04,26.15,5987155,20.7386512953784,20.7543743062164,20.4713601111316,20.5578366707409,7615786.90197646,0.0,1.0
2017-02-03,26.73,26.8,26.45,26.47,7144135,21.0138039850441,21.0688345229773,20.7936818333115,20.8094048441496,9087489.76082158,0.0,1.0
2017-02-06,26.71,26.75,26.507,26.6,5171723,20.9980809742061,21.0295269958822,20.8384924141999,20.9116044145968,6578540.27230804,0.0,1.0
2017-02-07,26.59,26.84,26.56,26.73,5555162,20.9037429091778,21.1002805446534,20.8801583929208,21.0138039850441,7066282.73327774,0.0,1.0
2017-02-08,26.48,26.62,26.46,26.6,4848089,20.8172663495686,20.9273274254349,20.8015433387305,20.9116044145968,6166871.02736044,0.0,1.0
2017-02-09,26.8,26.87,26.5,26.51,6048308,21.0688345229773,21.1238650609104,20.8329893604066,20.8408508658257,7693574.80230918,0.0,1.0
2017-02-10,26.7,26.85,26.62,26.8,5809615,20.9902194687871,21.1081420500724,20.9273274254349,21.0688345229773,7389952.29328887,0.0,1.0
2017-02-13,26.73,26.92,26.31,26.52,7050861,21.0138039850441,21.1631725880055,20.6836207574452,20.8487123712447,8968843.27388497,0.0,1.0
2017-02-14,27.24,27.24,26.68,26.71,8983599,21.4147407614142,21.4147407614142,20.974496457949,20.9980809742061,11427326.6011668,0.0,1.0
2017-02-15,27.36,27.5,27.14,27.15,7288032,21.5090788264425,21.6191399023088,21.336125707224,21.343987212643,9270529.76694028,0.0,1.0
2017-02-16,27.71,27.88,27.38,27.4,9934879,21.7842315161082,21.9178771082316,21.5248018372805,21.5405248481186,12637374.7399092,0.0,1.0
2017-02-17,27.65,27.67,27.34,27.63,4456285,21.7370624835941,21.7527854944321,21.4933558156044,21.721339472756,5668488.11070938,0.0,1.0
2017-02-21,27.73,27.89,27.66,27.66,6207207,21.7999545269463,21.9257386136506,21.7449239890131,21.7449239890131,7895697.66749927,0.0,1.0
2017-02-22,27.74,27.84,27.59,27.61,7972391,21.8078160323653,21.8864310865555,21.68989345108,21.705616461918,10141048.7878191,0.0,1.0
2017-02-23,27.56,27.83,27.47,27.74,5658575,21.6663089348229,21.8785695811365,21.5955553860517,21.8078160323653,7197826.24115318,0.0,1.0
2017-02-24,27.73,27.735,27.12,27.27,5297979,21.9218078609411,21.9257605850415,21.4395755206896,21.5581572437023,6701680.74649355,0.155,1.0
2017-02-27,27.65,27.74,27.41,27.57,5252408,21.8585642753343,21.9297133091419,21.6688335185141,21.7953206897276,6644035.69103026,0.0,1.0
2017-02-28,27.61,27.67,27.39,27.55,9030642,21.826942482531,21.874375171736,21.6530226221124,21.7795097933259,11423314.3656998,0.0,1.0
2017-03-01,28.2,28.36,27.85,27.86,8173605,22.2933639263808,22.4198510975943,22.0166732393512,22.0245786875521,10339205.0549735,0.0,1.0
2017-03-02,27.88,28.165,27.87,28.12,4837345,22.0403895839538,22.2656948576778,22.0324841357529,22.230120340774,6119001.57600602,0.0,1.0
2017-03-03,27.88,28.02,27.77,27.8,4706013,22.0403895839538,22.1510658587656,21.9534296537445,21.977145998347,5952873.10781117,0.0,1.0
2017-03-06,27.72,27.8,27.61,27.74,5651767,21.9139024127402,21.977145998347,21.826942482531,21.9297133091419,7149205.02470239,0.0,1.0
2017-03-07,27.72,27.84,27.65,27.75,5256300,21.9139024127402,22.0087677911504,21.8585642753343,21.9376187573428,6648958.87805409,0.0,1.0
2017-03-08,27.62,27.88,27.56,27.81,4986412,21.8348479307318,22.0403895839538,21.7874152415267,21.9850514465478,6307563.93985035,0.0,1.0
2017-03-09,27.57,27.73,27.51,27.66,4568362,21.7953206897276,21.9218078609411,21.7478880005225,21.8664697235352,5778751.41792989,0.0,1.0
2017-03-10,27.56,27.8,27.51,27.59,5828197,21.7874152415267,21.977145998347,21.7478880005225,21.8111315861293,7372380.2268132,0.0,1.0
2017-03-13,27.71,27.75,27.55,27.59,4073586,21.9059969645394,21.9376187573428,21.7795097933259,21.8111315861293,5152884.31029751,0.0,1.0
2017-03-14,26.85,27.23,26.8,27.22,8448541,21.2261284192668,21.5265354508989,21.1866011782626,21.518630002698,10686985.4628834,0.0,1.0
2017-03-15,27.23,27.41,26.97,27.0,6139038,21.5265354508989,21.6688335185141,21.3209937976769,21.3447101422795,7765578.67945348,0.0,1.0
2017-03-16,27.28,27.49,27.24,27.42,4881951,21.5660626919031,21.7320771041208,21.5344408990997,21.6767389667149,6175425.95431672,0.0,1.0
2017-03-17,27.24,27.31,27.17,27.3,9728535,21.5344408990997,21.5897790365056,21.4791027616938,21.5818735883048,12306114.4072275,0.0,1.0
2017-03-20,27.3,27.535,27.25,27.31,4685226,21.5818735883048,21.7676516210246,21.5423463473006,21.5897790365056,5926578.58348835,0.0,1.0
2017-03-21,26.87,27.68,26.79,27.41,6172194,21.2419393156685,21.8822806199369,21.1786957300617,21.6688335185141,7807519.37548696,0.0,1.0
2017-03-22,27.35,27.45,26.87,26.87,5619910,21.621400829309,21.7004553113175,21.2419393156685,21.2419393156685,7108907.49926087,0.0,1.0
2017-03-23,27.34,27.56,27.28,27.33,5355395,21.6134953811082,21.7874152415267,21.5660626919031,21.6055899329073,6774309.13964887,0.0,1.0
2017-03-24,27.41,27.58,27.26,27.44,4461895,21.6688335185141,21.8032261379284,21.5502517955014,21.6925498631166,5644075.94185931,0.0,1.0
2017-03-27,27.41,27.48,26.86,27.11,4429595,21.6688335185141,21.72417165592,21.2340338674676,21.4316700724887,5603218.04338298,0.0,1.0
2017-03-28,27.55,27.68,27.31,27.4,4867690,21.7795097933259,21.8822806199369,21.5897790365056,21.6609280703132,6157386.49641669,0.0,1.0
2017-03-29,27.48,27.6,27.4,27.5,3466647,21.72417165592,21.8190370343301,21.6609280703132,21.7399825523217,4385136.56901804,0.0,1.0
2017-03-30,27.56,27.86,27.43,27.43,5690214,21.7874152415267,22.0245786875521,21.6846444149158,21.6846444149158,7197838.57339339,0.0,1.0
2017-03-31,27.0,27.37,26.845,27.32,9246305,21.3447101422795,21.6372117257107,21.2221756951664,21.5976844847065,11696117.3675296,0.0,1.0
2017-04-03,26.84,27.19,26.605,27.07,7317319,21.218222971066,21.4949136580955,21.0324449383461,21.4000482796854,9256045.72201048,0.0,1.0
2017-04-04,26.79,27.06,26.76,26.83,3849540,21.1786957300617,21.3921428314845,21.1549793854592,21.2103175228651,4869477.22912017,0.0,1.0
2017-04-05,26.7,27.165,26.66,27.0,5351647,21.1075466962541,21.4751500375934,21.0759249034508,21.3447101422795,6769568.10548514,0.0,1.0
2017-04-06,26.78,26.98,26.59,26.7,4407184,21.1707902818609,21.3288992458778,21.0205867660448,21.1075466962541,5574869.23958257,0.0,1.0
2017-04-07,26.81,26.94,26.69,26.72,4338762,21.1945066264634,21.2972774530744,21.0996412480533,21.1233575926558,5488318.80213529,0.0,1.0
2017-04-10,26.79,27.04,26.66,26.81,4847615,21.1786957300617,21.3763319350828,21.0759249034508,21.1945066264634,6131992.61679093,0.0,1.0
2017-04-11,26.85,26.8975,26.59,26.77,4397595,21.2261284192668,21.2636792982208,21.0205867660448,21.16288483366,5562739.63003181,0.0,1.0
2017-04-12,26.48,27.07,26.39,27.02,5305979,20.9336268358356,21.4000482796854,20.862477802028,21.3605210386811,6711800.34983133,0.0,1.0
2017-04-13,26.32,26.66,26.32,26.45,4005085,20.8071396646221,21.0759249034508,20.8071396646221,20.909910491233,5066233.94176724,0.0,1.0
2017-04-17,26.54,26.595,26.39,26.44,3965260,20.9810595250406,21.0245394901453,20.862477802028,20.9020050430322,5015857.29140132,0.0,1.0
2017-04-18,26.89,27.29,26.43,26.48,12790025,21.2577502120702,21.5739681401039,20.8940995948313,20.9336268358356,16178747.4600543,0.0,1.0
2017-04-19,26.86,27.22,26.73,27.0,6028907,21.2340338674676,21.518630002698,21.1312630408567,21.3447101422795,7626268.42505421,0.0,1.0
2017-04-20,27.11,27.22,26.9,26.97,7306203,21.4316700724887,21.518630002698,21.265655660271,21.3209937976769,9241984.53317266,0.0,1.0
2017-04-21,27.02,27.15,26.83,27.06,6434143,21.3605210386811,21.4632918652921,21.2103175228651,21.3921428314845,8138871.87232837,0.0,1.0
2017-04-24,27.52,27.64,27.28,27.38,9714207,21.7557934487234,21.8506588271335,21.5660626919031,21.6451171739115,12287990.1976495,0.0,1.0
2017-04-25,28.54,28.73,27.85,28.11,13440583,22.5621491652095,22.7123526810255,22.0166732393512,22.2222148925732,17001671.0735827,0.0,1.0
2017-04-26,28.39,28.63,28.2,28.63,7562041,22.4435674421968,22.6332981990171,22.2933639263808,22.6332981990171,9565606.91801438,0.0,1.0
2017-04-27,29.02,29.08,28.45,28.46,10145158,22.94161067885,22.9890433680551,22.4910001314019,22.4989055796027,12833121.8449026,0.0,1.0
2017-04-28,28.85,29.0,28.77,28.99,7701408,22.8072180594356,22.9257997824483,22.7439744738289,22.9178943342475,9741899.26281164,0.0,1.0
2017-05-01,29.11,29.18,28.825,28.93,5814036,23.0127597126576,23.0680978500635,22.7874544389335,22.8704616450424,7354467.26395488,0.0,1.0
2017-05-02,29.02,29.16,28.89,29.12,6526972,22.94161067885,23.0522869536618,22.838839852239,23.0206651608584,8256295.95460883,0.0,1.0
2017-05-03,28.76,28.93,28.675,28.85,5461322,22.736069025628,22.8704616450424,22.6688727159209,22.8072180594356,6908301.54249418,0.0,1.0
2017-05-04,28.84,28.96,28.73,28.78,3933199,22.7993126112348,22.8941779896449,22.7123526810255,22.7518799220297,4975301.7160747,0.0,1.0
2017-05-05,28.91,29.02,28.76,28.91,7856836,22.8546507486407,22.94161067885,22.736069025628,22.8546507486407,9938507.97625991,0.0,1.0
2017-05-08,29.12,29.245,28.86,28.96,5684089,23.0206651608584,23.119483263369,22.8151235076365,22.8941779896449,7190090.7520879,0.0,1.0
2017-05-09,29.08,29.29,29.0,29.11,6319314,22.9890433680551,23.1550577802728,22.9257997824483,23.0127597126576,7993618.88086893,0.0,1.0
2017-05-10,29.11,29.13,28.9,29.02,3903576,23.0127597126576,23.0285706090593,22.8467453004399,22.94161067885,4937830.08986527,0.0,1.0
2017-05-11,28.8,29.0895,28.64,28.96,5347184,22.7676908184314,22.9965535438459,22.6412036472179,22.8941779896449,6763922.63177307,0.0,1.0
2017-05-12,29.06,29.25,28.825,29.22,6296415,22.9732324716534,23.1234359874694,22.7874544389335,23.0997196428669,7964652.78126493,0.0,1.0
2017-05-15,29.33,29.53,29.12,29.13,5820497,23.1866795730762,23.3447885370931,23.0206651608584,23.0285706090593,7362640.10860055,0.0,1.0
2017-05-16,29.6,29.72,29.295,29.43,9528270,23.400126674499,23.4949920529091,23.1590105043732,23.2657340550846,12052789.1119221,0.0,1.0
2017-05-17,28.64,29.415,28.63,29.29,6309483,22.6412036472179,23.2538758827833,22.6332981990171,23.1550577802728,7981183.15331722,0.0,1.0
2017-05-18,28.77,28.93,28.33,28.59,5564409,22.7439744738289,22.8704616450424,22.3961347529917,22.6016764062137,7038701.48615452,0.0,1.0
2017-05-19,29.05,29.2,28.86,29.0,4588786,22.9653270234525,23.0839087464652,22.8151235076365,22.9257997824483,5804586.76525128,0.0,1.0
2017-05-22,29.31,29.35,29.02,29.19,4710390,23.1708686766745,23.2024904694779,22.94161067885,23.0760032982644,5958409.79578737,0.0,1.0
2017-05-23,29.18,29.46,29.045,29.34,5759244,23.0680978500635,23.2894503996871,22.9613742993521,23.194585021277,7285158.10069435,0.0,1.0
2017-05-24,29.17,29.35,29.05,29.31,4273634,23.0601924018627,23.2024904694779,22.9653270234525,23.1708686766745,5405935.11136231,0.0,1.0
2017-05-25,29.57,29.66,29.16,29.25,7899263,23.3764103298964,23.447559363704,23.0522869536618,23.1234359874694,9992176.02761147,0.0,1.0
2017-05-26,29.3,29.51,29.28,29.38,3385859,23.2854976755867,23.4523903210431,23.2696031379242,23.3490758262368,4260405.77195868,0.155,1.0
2017-05-30,29.32,29.445,29.22,29.24,5911139,23.3013922132492,23.40073307364,23.2219195249367,23.2378140625992,7437950.22605787,0.0,1.0
2017-05-31,29.1,29.45,29.06,29.34,5970239,23.1265522989616,23.4047067080556,23.0947632236365,23.3172867509118,7512315.39635075,0.0,1.0
2017-06-01,29.67,29.67,29.23,29.24,6378234,23.5795466223433,23.5795466223433,23.2298667937679,23.2378140625992,8025693.02162407,0.0,1.0
2017-06-02,29.69,29.9,29.58,29.71,5416819,23.5954411600058,23.7623338054622,23.508021202862,23.6113356976683,6815950.37869427,0.0,1.0
2017-06-05,29.54,29.87,29.52,29.8,5262373,23.4762321275369,23.7384919989684,23.4603375898744,23.6828611171496,6621611.91691666,0.0,1.0
2017-06-06,29.57,29.76,29.39,29.42,5460168,23.5000739340307,23.6510720418246,23.357023095068,23.3808649015618,6870496.16155429,0.0,1.0
2017-06-07,29.49,29.68,29.25,29.64,6026966,23.4364957833806,23.5874938911745,23.2457613314304,23.5557048158495,7583694.63518673,0.0,1.0
2017-06-08,29.3,29.55,29.2,29.39,8343211,23.2854976755867,23.4841793963682,23.2060249872741,23.357023095068,10498211.6210596,0.0,1.0
2017-06-09,28.95,29.57,28.645,29.3,8758412,23.0073432664927,23.5000739340307,22.7649515671393,23.2854976755867,11020656.5122742,0.0,1.0
2017-06-12,29.06,29.08,28.37,28.92,6903812,23.0947632236365,23.110657761299,22.5464016742797,22.9835014599989,8687024.62013852,0.0,1.0
2017-06-13,29.4,29.51,29.13,29.41,4789746,23.3649703638993,23.4523903210431,23.1503941054553,23.3729176327306,6026908.23942048,0.0,1.0
2017-06-14,29.25,29.5,29.1,29.41,4120031,23.2457613314304,23.4444430522119,23.1265522989616,23.3729176327306,5184209.93108357,0.0,1.0
2017-06-15,29.39,29.44,28.93,28.93,6604728,23.357023095068,23.3967594392243,22.9914487288302,22.9914487288302,8310689.04328773,0.0,1.0
2017-06-16,29.41,29.485,29.05,29.42,6619513,23.3729176327306,23.432522148965,23.0868159548053,23.3808649015618,8329292.91880006,0.0,1.0
2017-06-19,29.88,29.9,29.54,29.59,6608685,23.7464392677997,23.7623338054622,23.4762321275369,23.5159684716932,8315668.11230377,0.0,1.0
2017-06-20,29.67,29.97,29.66,29.8,3873087,23.5795466223433,23.817964687281,23.571599353512,23.6828611171496,4873481.79888711,0.0,1.0
2017-06-21,29.76,29.85,29.61,29.82,4980853,23.6510720418246,23.7225974613059,23.5318630093557,23.6987556548122,6267377.01436406,0.0,1.0
2017-06-22,29.71,29.8,29.555,29.76,3500462,23.6113356976683,23.6828611171496,23.4881530307838,23.6510720418246,4404610.02933732,0.0,1.0
2017-06-23,29.99,30.0,29.7,29.74,6607832,23.8338592249435,23.8418064937748,23.6033884288371,23.6351775041621,8314594.78759549,0.0,1.0
2017-06-26,30.23,30.405,29.98,29.99,5795089,24.0245936768937,24.1636708814408,23.8259119561123,23.8338592249435,7291925.21738627,0.0,1.0
2017-06-27,29.99,30.34,29.99,30.18,6218836,23.8338592249435,24.1120136340376,23.8338592249435,23.9848573327375,7825123.48838639,0.0,1.0
2017-06-28,30.5,30.595,30.03,30.27,5930875,24.2391699353377,24.3146689892347,23.8656483002686,24.0563827522188,7462783.91473639,0.0,1.0
2017-06-29,30.37,30.58,29.95,30.55,8835924,24.1358554405314,24.3027480859878,23.8020701496185,24.278906279494,11118189.390104,0.0,1.0
2017-06-30,30.05,30.42,29.96,30.42,8845816,23.8815428379311,24.1755917846877,23.8100174184498,24.1755917846877,11130636.4334972,0.0,1.0
2017-07-03,30.13,30.31,30.07,30.25,3348203,23.9451209885812,24.0881718275438,23.8974373755936,24.0404882145563,4213023.45634869,0.0,1.0
2017-07-05,30.49,30.62,30.11,30.25,5928734,24.2312226665065,24.3345371613128,23.9292264509186,24.0404882145563,7460089.90746738,0.0,1.0
2017-07-06,29.81,30.43,29.76,30.31,6229911,23.6908083859809,24.1835390535189,23.6510720418246,24.0881718275438,7839059.09347933,0.0,1.0
2017-07-07,30.28,30.375,29.85,29.88,4239728,24.06433002105,24.139829074947,23.7225974613059,23.7464392677997,5334823.93765802,0.0,1.0
2017-07-10,30.54,30.6,30.12,30.17,3353445,24.2709590106627,24.3186426236503,23.9371737197499,23.9769100639062,4219619.43304372,0.0,1.0
2017-07-11,30.33,30.68,30.2407,30.56,4856671,24.1040663652063,24.3822207743004,24.0330972545432,24.2868535483253,6111119.55958719,0.0,1.0
2017-07-12,30.85,30.95,30.52,30.52,5344749,24.5173243444318,24.5967970327443,24.2550644730002,24.2550644730002,6725265.13634216,0.0,1.0
2017-07-13,30.82,30.965,30.69,30.82,4185773,24.493482537938,24.6087179359912,24.3901680431316,24.493482537938,5266932.6895505,0.0,1.0
2017-07-14,31.07,31.18,30.82,30.82,3875305,24.6921642587194,24.7795842158633,24.493482537938,24.493482537938,4876272.69478745,0.0,1.0
2017-07-17,31.32,31.42,31.12,31.19,4361648,24.8908459795009,24.9703186678135,24.7319006028757,24.7875314846945,5488235.13160235,0.0,1.0
2017-07-18,31.41,31.41,31.13,31.3,3866863,24.9623713989822,24.9623713989822,24.739847871707,24.8749514418384,4865650.17756896,0.0,1.0
2017-07-19,31.73,31.75,31.42,31.42,5461190,25.2166840015825,25.232578539245,24.9703186678135,24.9703186678135,6871782.13793397,0.0,1.0
2017-07-20,31.71,31.765,30.98,31.42,11433230,25.20078946392,25.2444994424919,24.6206388392381,24.9703186678135,14386363.7216231,0.0,1.0
2017-07-21,31.85,32.06,31.63,31.66,12105576,25.3120512275576,25.478943873014,25.1372113132699,25.1610531197637,15232372.6012466,0.0,1.0
2017-07-24,31.85,32.07,31.65,31.85,8119665,25.3120512275576,25.4868911418453,25.1531058509324,25.3120512275576,10216925.0498532,0.0,1.0
2017-07-25,32.13,32.17,31.7,31.9,9533967,25.5345747548328,25.5663638301578,25.1928421950887,25.3517875717139,11996532.648425,0.0,1.0
2017-07-26,30.42,31.74,30.01,31.54,16047723,24.1755917846877,25.2246312704137,23.8497537626061,25.0656858937886,20192752.1778059,0.0,1.0
2017-07-27,29.49,30.57,29.17,30.42,15445786,23.4364957833806,24.2948008171565,23.1821831807804,24.1755917846877,19435338.5143441,0.0,1.0
2017-07-28,29.25,29.515,29.15,29.48,8761595,23.2457613314304,23.4563639554588,23.1662886431178,23.4285485145494,11024661.6618011,0.0,1.0
2017-07-31,29.14,29.58,29.02,29.43,9385850,23.1583413742866,23.508021202862,23.0629741483115,23.3888121703931,11810157.9288264,0.0,1.0
2017-08-01,29.52,29.63,29.145,29.26,7979462,23.4603375898744,23.5477575470182,23.1623150087022,23.2537086002617,10040508.4682868,0.0,1.0
2017-08-02,29.77,30.12,29.554,29.67,9871640,23.6590193106559,23.9371737197499,23.4873583039007,23.5795466223433,12421424.5291071,0.0,1.0
2017-08-03,29.28,29.8,29.105,29.74,10425241,23.2696031379242,23.6828611171496,23.1305259333772,23.6351775041621,13118017.297962,0.0,1.0
2017-08-04,29.25,29.5,29.2,29.37,4878469,23.2457613314304,23.4444430522119,23.2060249872741,23.3411285574055,6138547.85031553,0.0,1.0
2017-08-07,29.24,29.34,29.13,29.3,4959341,23.2378140625992,23.3172867509118,23.1503941054553,23.2854976755867,6240308.595695,0.0,1.0
2017-08-08,29.3,29.625,29.12,29.16,5781094,23.2854976755867,23.5437839126026,23.1424468366241,23.1742359119491,7274315.39406564,0.0,1.0
2017-08-09,29.36,29.45,29.14,29.17,4782121,23.3331812885743,23.4047067080556,23.1583413742866,23.1821831807804,6017313.74832938,0.0,1.0
2017-08-10,28.57,29.36,28.56,29.19,6838397,22.7053470509049,23.3331812885743,22.6973997820736,23.1980777184429,8604713.32378131,0.0,1.0
2017-08-11,28.98,29.12,28.67,28.67,3743631,23.0311850729865,23.1424468366241,22.7848197392175,22.7848197392175,4710588.10200998,0.0,1.0
2017-08-14,29.41,29.51,29.22,29.3,3729401,23.3729176327306,23.4523903210431,23.2219195249367,23.2854976755867,4692682.57961966,0.0,1.0
2017-08-15,28.49,28.89,28.27,28.52,12227727,22.6417689002548,22.9596596535051,22.4669289859671,22.6656107067486,15386074.461085,0.0,1.0
2017-08-16,28.45,28.76,28.32,28.6,7138778,22.6099798249298,22.8563451586988,22.5066653301234,22.7291888573986,8982680.90783803,0.0,1.0
2017-08-17,27.87,28.505,27.85,28.29,6942383,22.1490382327168,22.6536898035017,22.1331436950543,22.4828235236296,8735558.27467942,0.0,1.0
2017-08-18,27.88,28.135,27.71,27.82,5090341,22.156985501548,22.3596408567451,22.0218819314167,22.1093018885605,6405145.09837472,0.0,1.0
2017-08-21,28.19,28.25,27.79,27.9,5118389,22.4033508353171,22.4510344483046,22.0854600820667,22.1728800392106,6440437.72606294,0.0,1.0
2017-08-22,28.5,28.595,28.27,28.27,5135363,22.6497161690861,22.725215222983,22.4669289859671,22.4669289859671,6461796.00695214,0.0,1.0
2017-08-23,28.48,28.59,28.2,28.24,3988591,22.6338216314235,22.7212415885674,22.4112981041483,22.4430871794733,5018819.7790819,0.0,1.0
2017-08-24,28.56,28.65,28.43,28.53,6345916,22.6973997820736,22.7689252015549,22.5940852872673,22.6735579755798,7985027.47892482,0.0,1.0
2017-08-25,28.66,28.8493,28.59,28.61,3279303,22.7768724703862,22.9273142693619,22.7212415885674,22.7371361262299,4126327.00570266,0.0,1.0
2017-08-28,28.76,28.905,28.67,28.74,3980632,22.8563451586988,22.971580556752,22.7848197392175,22.8404506210363,5008805.01782366,0.0,1.0
2017-08-29,28.57,28.65,28.26,28.37,4721881,22.8285297177894,22.8924527971532,22.5808277852547,22.6687220193799,5909453.73345154,0.155,1.0
2017-08-30,28.64,28.7,28.415,28.55,4874077,22.8844624122327,22.9324047217555,22.7046787515221,22.8125489479484,6099927.66119694,0.0,1.0
2017-08-31,28.76,28.9,28.73,28.78,4307347,22.9803470312783,23.092212420165,22.9563758765169,22.9963278011193,5390662.70632855,0.0,1.0
2017-09-01,28.91,29.1,28.81,28.82,6618400,23.1002028050854,23.2520201185744,23.0202989558807,23.0282893408012,8282955.15907236,0.0,1.0
2017-09-05,28.62,28.9,28.28,28.85,5801665,22.8684816423917,23.092212420165,22.5968085550957,23.0522604955626,7260807.90568107,0.0,1.0
2017-09-06,28.58,28.81,28.55,28.72,4831710,22.8365201027098,23.0202989558807,22.8125489479484,22.9483854915965,6046905.18428042,0.0,1.0
2017-09-07,28.73,28.82,28.6,28.64,5720400,22.9563758765169,23.0282893408012,22.8525008725508,22.8844624122327,7159104.41979293,0.0,1.0
2017-09-08,28.54,28.72,28.35,28.57,4563886,22.804558563028,22.9483854915965,22.652741249539,22.8285297177894,5711722.33305905,0.0,1.0
2017-09-11,28.92,29.02,28.74,28.82,4053059,23.1081931900059,23.1880970392106,22.9643662614374,23.0282893408012,5072420.21547121,0.0,1.0
2017-09-12,29.15,29.18,28.96,28.97,3583496,23.2919720431768,23.3159431979382,23.1401547296878,23.1481451146083,4484760.16570698,0.0,1.0
2017-09-13,29.2,29.31,28.99,29.16,3878744,23.3319239677791,23.4198182019043,23.1641258844492,23.2999624280972,4854264.26712211,0.0,1.0
2017-09-14,29.25,29.34,29.1,29.1,3832410,23.3718758923815,23.4437893566657,23.2520201185744,23.2520201185744,4796277.07318694,0.0,1.0
2017-09-15,29.35,29.425,29.14,29.18,7601122,23.4517797415862,23.5117076284898,23.2839816582563,23.3159431979382,9512835.8341349,0.0,1.0
2017-09-18,29.54,29.69,29.41,29.46,3316920,23.6035970550752,23.7234528288823,23.499722051109,23.5396739757114,4151139.19168232,0.0,1.0
2017-09-19,29.91,30.12,29.53,29.54,4577687,23.8992412971327,24.0670393804626,23.5956066701547,23.6035970550752,5728994.34202653,0.0,1.0
2017-09-20,30.03,30.15,29.805,29.99,4202467,23.9951259161783,24.091010535224,23.8153422554677,23.9631643764964,5259404.94960736,0.0,1.0
2017-09-21,30.1,30.14,29.97,30.03,4485071,24.0510586106216,24.0830201503035,23.9471836066555,23.9951259161783,5613085.03237276,0.0,1.0
2017-09-22,30.05,30.25,29.91,30.04,4249704,24.0111066860193,24.1709143844287,23.8992412971327,24.0031163010988,5318522.25180261,0.0,1.0
2017-09-25,30.01,30.37,29.815,30.07,7302051,23.9791451463374,24.2667990034744,23.8233326403882,24.0270874558602,9138547.23230077,0.0,1.0
2017-09-26,29.81,30.16,29.75,30.16,5189248,23.8193374479279,24.0990009201445,23.7713951384051,24.0990009201445,6494365.48007161,0.0,1.0
2017-09-27,30.04,30.185,29.8,29.91,3539668,24.0031163010988,24.1189768824457,23.8113470630075,23.8992412971327,4429909.24120684,0.0,1.0
2017-09-28,29.95,30.05,29.8,29.97,4430571,23.9312028368146,24.0111066860193,23.8113470630075,23.9471836066555,5544878.05543429,0.0,1.0
2017-09-29,29.92,30.01,29.73,29.91,4029649,23.9072316820531,23.9791451463374,23.7554143685642,23.8992412971327,5043122.50299178,0.0,1.0
2017-10-02,30.16,30.18,29.89,29.94,4062900,24.0990009201445,24.1149816899854,23.8832605272917,23.9232124518941,5084736.2679492,0.0,1.0
2017-10-03,30.31,30.34,30.06,30.21,2913967,24.2188566939516,24.242827848713,24.0190970709397,24.1389528447468,3646841.83428269,0.0,1.0
2017-10-04,30.47,30.53,30.23,30.27,3678991,24.3467028526791,24.3946451622019,24.1549336145878,24.1868951542697,4604272.55584896,0.0,1.0
2017-10-05,30.45,30.6,30.4,30.54,4866638,24.3307220828382,24.4505778566453,24.2907701582358,24.4026355471224,6090617.72172088,0.0,1.0
2017-10-06,30.09,30.39,30.01,30.37,4619344,24.0430682257012,24.2827797733153,23.9791451463374,24.2667990034744,5781128.25098662,0.0,1.0
2017-10-09,30.12,30.2,30.02,30.11,3121470,24.0670393804626,24.1309624598264,23.9871355312579,24.0590489955421,3906532.7028269,0.0,1.0
2017-10-10,30.03,30.14,29.65,30.11,5118582,23.9951259161783,24.0830201503035,23.6914912892004,24.0590489955421,6405926.6868178,0.0,1.0
2017-10-11,29.89,30.09,29.795,30.03,3820071,23.8832605272917,24.0430682257012,23.8073518705472,23.9951259161783,4780834.76330725,0.0,1.0
2017-10-12,29.94,30.01,29.52,29.64,6258136,23.9232124518941,23.9791451463374,23.5876162852342,23.6835009042799,7832083.26293007,0.0,1.0
2017-10-13,29.74,29.99,29.57,29.96,5986510,23.7634047534846,23.9631643764964,23.6275682098366,23.939193221735,7492142.19287718,0.0,1.0
2017-10-16,29.89,30.07,29.79,29.87,3404178,23.8832605272917,24.0270874558602,23.803356678087,23.8672797574508,4260342.94202536,0.0,1.0
2017-10-17,29.67,29.8,29.65,29.78,3718751,23.7074720590413,23.8113470630075,23.6914912892004,23.7953662931665,4654032.36140993,0.0,1.0
2017-10-18,29.92,29.97,29.66,29.74,4049622,23.9072316820531,23.9471836066555,23.6994816741209,23.7634047534846,5068118.79565952,0.0,1.0
2017-10-19,30.06,30.07,29.705,29.8,3480509,24.0190970709397,24.0270874558602,23.735438406263,23.8113470630075,4355871.50636828,0.0,1.0
2017-10-20,30.06,30.38,30.0,30.17,6751334,24.0190970709397,24.2747893883949,23.9711547614169,24.1069913050649,8449322.61361064,0.0,1.0
2017-10-23,30.01,30.42,29.96,30.15,11984509,23.9791451463374,24.3067509280768,23.939193221735,24.091010535224,14998662.9170946,0.0,1.0
2017-10-24,31.94,32.31,30.3,30.6,23756252,25.5212894359885,25.816933678046,24.2108663090311,24.4505778566453,29731048.2992299,0.0,1.0
2017-10-25,31.54,31.83,31.08,31.65,9847536,25.2016740391696,25.4333952018633,24.8341163328279,25.2895682732948,12324232.3092214,0.0,1.0
2017-10-26,31.7,31.94,31.53,31.54,5866210,25.3295201978972,25.5212894359885,25.1936836542492,25.2016740391696,7341586.24194697,0.0,1.0
2017-10-27,31.51,31.96,31.5,31.75,5726621,25.1777028844082,25.5372702058295,25.1697124994878,25.3694721224996,7166890.02719723,0.0,1.0
2017-10-30,31.26,31.6,31.185,31.5,4668380,24.9779432613964,25.2496163486925,24.9180153744929,25.1697124994878,5842497.00917295,0.0,1.0
2017-10-31,31.31,31.55,31.25,31.5,4888368,25.0178951859988,25.2096644240901,24.969952876476,25.1697124994878,6117812.90720479,0.0,1.0
2017-11-01,31.63,31.75,31.37,31.55,5161856,25.2735875034539,25.3694721224996,25.0658374955216,25.2096644240901,6460084.27801109,0.0,1.0
2017-11-02,31.58,31.68,31.39,31.63,3692785,25.2336355788515,25.3135394280563,25.0818182653626,25.2735875034539,4621535.8042873,0.0,1.0
2017-11-03,31.67,31.89,31.61,31.62,3251911,25.3055490431358,25.4813375113862,25.257606733613,25.2655971185334,4069780.1574843,0.0,1.0
2017-11-06,31.84,31.88,31.58,31.59,4077729,25.4413855867838,25.4733471264657,25.2336355788515,25.241625963772,5103294.82319729,0.0,1.0
2017-11-07,32.25,32.25,31.78,31.81,6202060,25.7689913685232,25.7689913685232,25.393443277261,25.4174144320224,7761903.91542914,0.0,1.0
2017-11-08,32.22,32.325,32.0,32.19,4536899,25.7450202137618,25.8289192554267,25.5692317455114,25.7210490590003,5677947.99018496,0.0,1.0
2017-11-09,31.79,32.0,31.54,32.0,5571741,25.4014336621815,25.5692317455114,25.2016740391696,25.5692317455114,6973057.06227561,0.0,1.0
2017-11-10,31.73,31.87,31.57,31.59,3346117,25.3534913526586,25.4653567415452,25.2256451939311,25.241625963772,4187679.35875887,0.0,1.0
2017-11-13,31.66,31.77,31.55,31.59,3210934,25.2975586582153,25.3854528923405,25.2096644240901,25.241625963772,4018497.27135574,0.0,1.0
2017-11-14,31.7,31.79,31.4,31.58,3067940,25.3295201978972,25.4014336621815,25.089808650283,25.2336355788515,3839539.68492754,0.0,1.0
2017-11-15,31.32,31.48,31.08,31.34,3597843,25.1497365371866,25.2782153956141,24.9570182495453,25.16579639449,4480541.67857321,0.155,1.0
2017-11-16,31.65,31.8,31.4,31.42,4752490,25.4147241826933,25.5351731124691,25.2139759664003,25.2300358237038,5918471.01777438,0.0,1.0
2017-11-17,31.63,31.8,31.49,31.54,3415928,25.3986643253899,25.5351731124691,25.2862453242658,25.3263949675244,4253995.45644577,0.0,1.0
2017-11-20,31.73,31.8343,31.605,31.65,2719935,25.4789636119071,25.5627157677445,25.3785895037606,25.4147241826933,3387246.78383966,0.0,1.0
2017-11-21,31.93,31.96,31.75,31.86,5660144,25.6395621849415,25.6636519708967,25.4950234692105,25.5833526843795,7048809.82820153,0.0,1.0
2017-11-22,31.8,32.09,31.77,31.95,3092341,25.5351731124691,25.768041043369,25.511083326514,25.6556220422449,3851019.27317584,0.0,1.0
2017-11-24,31.85,31.97,31.665,31.93,1968941,25.5753227557277,25.6716818995484,25.4267690756709,25.6395621849415,2452003.10662573,0.0,1.0
2017-11-27,32.05,32.08,31.7,31.78,6402354,25.7359213287621,25.7600111147173,25.4548738259519,25.5191132551657,7973114.42939004,0.0,1.0
2017-11-28,32.44,32.64,32.05,32.1,6791043,26.0490885461792,26.2096871192136,25.7359213287621,25.7760709720207,8457164.8074924,0.0,1.0
2017-11-29,32.48,32.72,32.22,32.53,6212686,26.0812082607861,26.2739265484274,25.8724301158414,26.1213579040447,7736913.07788813,0.0,1.0
2017-11-30,32.39,32.78,32.36,32.58,10616665,26.0089389029206,26.3221061203377,25.9848491169654,26.1615075473033,13221369.031375,0.0,1.0
2017-12-01,31.85,32.53,31.2,32.39,6243592,25.5753227557277,26.1213579040447,25.0533773933659,26.0089389029206,7775401.58923175,0.0,1.0
2017-12-04,32.21,32.4,32.04,32.08,6388065,25.8644001871896,26.0169688315723,25.7278914001104,25.7600111147173,7955319.75073255,0.0,1.0
2017-12-05,32.24,32.39,32.08,32.21,4383368,25.8884899731448,26.0089389029206,25.7600111147173,25.8644001871896,5458788.22853696,0.0,1.0
2017-12-06,31.67,32.25,31.64,32.14,5297353,25.4307840399968,25.8965199017965,25.4066942540416,25.8081906866276,6597011.29332626,0.0,1.0
2017-12-07,31.73,31.92,31.62,31.66,4457380,25.4789636119071,25.6315322562898,25.3906343967382,25.4227541113451,5550958.4123706,0.0,1.0
2017-12-08,32.35,32.37,31.79,31.86,4253399,25.9768191883137,25.9928790456172,25.5271431838174,25.5833526843795,5296932.49402535,0.0,1.0
2017-12-11,32.57,32.75,32.4,32.4,4741019,26.1534776186516,26.2980163343825,26.0169688315723,26.0169688315723,5904185.71027348,0.0,1.0
2017-12-12,32.64,32.82,32.36,32.48,4908370,26.2096871192136,26.3542258349446,25.9848491169654,26.0812082607861,6112594.78494709,0.0,1.0
2017-12-13,32.29,32.64,32.28,32.61,5239135,25.9286396164034,26.2096871192136,25.9206096877517,26.1855973332584,6524510.02647188,0.0,1.0
2017-12-14,31.81,32.37,31.8,32.25,6568266,25.5432030411209,25.9928790456172,25.5351731124691,25.8965199017965,8179731.45825299,0.0,1.0
2017-12-15,32.05,32.1,31.82,31.99,13135494,25.7359213287621,25.7760709720207,25.5512329697726,25.6877417568518,16358170.2524675,0.0,1.0
2017-12-18,32.32,32.45,32.2,32.27,4696163,25.9527294023586,26.0571184748309,25.8563702585379,25.9125797591,5848324.69089768,0.0,1.0
2017-12-19,32.26,32.5,32.24,32.38,3608797,25.9045498304482,26.0972681180895,25.8884899731448,26.0009089742689,4494183.144737,0.0,1.0
2017-12-20,32.42,32.47,32.23,32.39,2779681,26.0330286888758,26.0731783321344,25.8804600444931,26.0089389029206,3461650.93186058,0.0,1.0
2017-12-21,32.3,32.67,32.29,32.62,2902045,25.9366695450551,26.2337769051688,25.9286396164034,26.1936272619102,3614035.84747723,0.0,1.0
2017-12-22,32.38,32.46,32.29,32.36,2390033,26.0009089742689,26.0651484034826,25.9286396164034,25.9848491169654,2976406.27166482,0.0,1.0
2017-12-26,32.38,32.4,32.25,32.33,2859784,26.0009089742689,26.0169688315723,25.8965199017965,25.9607593310103,3561406.48819774,0.0,1.0
2017-12-27,32.35,32.46,32.21,32.4,1656442,25.9768191883137,26.0651484034826,25.8644001871896,26.0169688315723,2062835.26522396,0.0,1.0
2017-12-28,32.3,32.53,32.23,32.46,2683683,25.9366695450551,26.1213579040447,25.8804600444931,26.0651484034826,3342100.67909534,0.0,1.0
2017-12-29,31.99,32.39,31.98,32.35,3122284,25.6877417568518,26.0089389029206,25.6797118282001,25.9768191883137,3888308.52106173,0.0,1.0
2018-01-02,32.62,32.7,32.22,32.32,6122101,26.1936272619102,26.2578666911239,25.8724301158414,25.9527294023586,7624103.85637581,0.0,1.0
2018-01-03,33.42,33.44,32.56,32.56,5614560,26.8360215540478,26.8520814113512,26.1454476899998,26.1454476899998,6992042.20052125,0.0,1.0
2018-01-04,33.76,33.78,33.42,33.54,5905339,27.1090391282062,27.1250989855097,26.8360215540478,26.9323806978684,7354161.23371806,0.0,1.0
2018-01-05,33.64,33.89,33.51,33.81,6067813,27.0126799843856,27.2134282006786,26.9082909119132,27.1491887714648,7556496.77995631,0.0,1.0
2018-01-08,33.77,33.8,33.42,33.64,4825613,27.1170690568579,27.1411588428131,26.8360215540478,27.0126799843856,6009534.09339005,0.0,1.0
2018-01-09,33.65,33.92,33.65,33.76,5119034,27.0207099130373,27.2375179866337,27.0207099130373,27.1090391282062,6374943.31771379,0.0,1.0
2018-01-10,33.33,33.68,33.3,33.53,4216780,26.7637521961823,27.0447996989925,26.7396624102271,26.9243507692167,5251329.34910554,0.0,1.0
2018-01-11,33.76,33.77,33.44,33.44,3463236,27.1090391282062,27.1170690568579,26.8520814113512,26.8520814113512,4312910.0521438,0.0,1.0
2018-01-12,34.66,34.69,33.8,33.8,6589030,27.831732706861,27.8558224928162,27.1411588428131,27.1411588428131,8205589.72038782,0.0,1.0
2018-01-16,34.41,34.79,34.2,34.7,9838291,27.630984490568,27.9361217793334,27.4623559888819,27.8638524214679,12252027.9154571,0.0,1.0
2018-01-17,34.83,35.0,34.55,34.61,4133720,27.9682414939402,28.1047502810195,27.7434034916921,27.7915830636024,5147891.319202,0.0,1.0
2018-01-18,34.85,35.07,34.71,34.77,5693764,27.9843013512437,28.1609597815815,27.8718823501196,27.9200619220299,7090678.19522967,0.0,1.0
2018-01-19,34.66,35.1,34.55,35.05,5817585,27.831732706861,28.1850495675367,27.7434034916921,28.1448999242781,7244877.57279635,0.0,1.0
2018-01-22,34.71,34.74,34.45,34.66,5065047,27.8718823501196,27.8959721360748,27.6631042051749,27.831732706861,6307711.08895864,0.0,1.0
2018-01-23,34.56,34.83,34.54,34.71,6191386,27.7514334203438,27.9682414939402,27.7353735630404,27.8718823501196,7710387.31293575,0.0,1.0
2018-01-24,34.12,34.78,33.93,34.67,5674148,27.3981165596681,27.9280918506816,27.2455479152855,27.8397626355127,7066249.58465193,0.0,1.0
2018-01-25,33.81,34.35,33.71,34.34,4520391,27.1491887714648,27.5828049186577,27.0688894849476,27.574774990006,5629428.59900981,0.0,1.0
2018-01-26,34.38,34.38,33.85,33.97,6360763,27.6068947046129,27.6068947046129,27.1813084860717,27.2776676298923,7921319.44863251,0.0,1.0
2018-01-29,34.25,34.59,34.13,34.38,6430963,27.5025056321405,27.775523206299,27.4061464883199,27.6068947046129,8008742.39227843,0.0,1.0
2018-01-30,32.33,32.93,31.19,32.31,16541096,25.9607593310103,26.4425550501135,25.0453474647142,25.9446994737068,20599306.3169462,0.0,1.0
2018-01-31,31.22,32.53,31.08,32.49,15157515,25.0694372506694,26.1213579040447,24.9570182495453,26.0892381894378,18876276.063491,0.0,1.0
2018-02-01,31.69,31.95,30.76,31.04,8893881,25.4468438973002,25.6556220422449,24.7000605326903,24.9248985349384,11075915.3483825,0.0,1.0
2018-02-02,31.28,31.62,31.24,31.4,6810752,25.1176168225797,25.3906343967382,25.0854971079728,25.2139759664003,8481709.23479036,0.0,1.0
2018-02-05,29.78,31.39,29.76,30.98,11256606,23.9131275248217,25.2059460377486,23.8970676675183,24.8767189630281,14018313.8459008,0.0,1.0
2018-02-06,29.8,30.11,28.95,29.12,17303977,23.9291873821252,24.1781151703285,23.246643446729,23.3831522338082,21549353.3635493,0.0,1.0
2018-02-07,29.82,30.4,29.6,29.66,11466231,23.9452472394286,24.4109831012284,23.7685888090908,23.8167683810011,14279368.4692879,0.0,1.0
2018-02-08,28.45,29.87,28.45,29.82,9642157,22.845147014143,23.9853968826872,22.845147014143,23.9452472394286,12007774.1885475,0.0,1.0
2018-02-09,28.77,29.05,27.82,28.75,12039299,23.102104730998,23.3269427332462,22.3392615090846,23.0860448736946,14993033.5899329,0.0,1.0
2018-02-12,29.45,29.63,29.01,29.12,9744037,23.648139879315,23.7926785950459,23.2948230186393,23.3831522338082,12134649.5375311,0.0,1.0
2018-02-13,29.24,29.46,29.12,29.35,5810552,23.4795113776288,23.6561698079667,23.3831522338082,23.5678405927978,7236119.08899777,0.0,1.0
2018-02-14,29.52,29.65,29.0,29.0,7366412,23.704349379877,23.8087384523494,23.2867930899876,23.2867930899876,9173695.45795685,0.0,1.0
2018-02-15,29.54,29.87,29.37,29.84,7225937,23.7204092371804,23.9853968826872,23.5839004501012,23.961307096732,8998756.17008423,0.0,1.0
2018-02-16,29.47,29.77,29.39,29.45,9300424,23.6641997366184,23.90509759617,23.5999603074046,23.648139879315,11582200.0460839,0.0,1.0
2018-02-20,29.65,29.85,29.42,29.43,7941457,23.8087384523494,23.9693370253838,23.6240500933598,23.6320800220115,9889822.61791216,0.0,1.0
2018-02-21,29.26,29.8,29.26,29.65,10306646,23.4955712349323,23.9291873821252,23.4955712349323,23.8087384523494,12835289.6358457,0.0,1.0
2018-02-22,29.21,29.54,29.07,29.33,6715135,23.4554215916737,23.7204092371804,23.3430025905496,23.5517807354943,8362633.45697567,0.0,1.0
2018-02-23,29.3,29.46,29.16,29.43,8553225,23.5276909495392,23.6561698079667,23.4152719484151,23.6320800220115,10651682.4382593,0.0,1.0
2018-02-26,29.83,29.94,29.41,29.45,9997331,23.9532771680803,24.0416063832492,23.6160201647081,23.648139879315,12450086.9604349,0.0,1.0
2018-02-27,29.33,30.01,29.33,29.68,7290094,23.6963194512253,24.2457056505718,23.6963194512253,23.9790917597125,9023277.11525445,0.18,1.0
2018-02-28,29.08,29.6,29.07,29.43,6900370,23.4943392308773,23.9144580892011,23.4862600220634,23.7771115393645,8540898.19799146,0.0,1.0
2018-03-01,28.4,29.33,28.33,29.2,9279569,22.9449530315308,23.6963194512253,22.8883985698334,23.5912897366443,11485739.7719597,0.0,1.0
2018-03-02,28.8,28.88,28.1,28.22,6479404,23.2681213840876,23.3327550545989,22.7025767671132,22.7995272728802,8019849.6526503,0.0,1.0
2018-03-05,28.88,29.22,28.55,28.58,7101979,23.3327550545989,23.6074481542722,23.0661411637396,23.0903787901813,8790438.72187625,0.0,1.0
2018-03-06,29.2,29.31,29.0,29.08,5147358,23.5912897366443,23.6801610335974,23.4297055603659,23.4943392308773,6371116.42804907,0.0,1.0
2018-03-07,29.34,29.42,28.85,28.89,5193232,23.7043986600392,23.7690323305506,23.3085174281572,23.3408342634128,6427896.74039966,0.0,1.0
2018-03-08,29.33,29.54,29.14,29.45,4706926,23.6963194512253,23.8659828363176,23.5428144837608,23.7932699569923,5825973.93929298,0.0,1.0
2018-03-09,29.93,29.98,29.4,29.5,5689812,24.1810719800604,24.22146802413,23.7528739129227,23.8336660010619,7042536.13323782,0.0,1.0
2018-03-12,29.84,30.1,29.83,29.95,4246296,24.1083591007352,24.3184185298971,24.1002798919213,24.1972303976883,5255831.47781036,0.0,1.0
2018-03-13,29.84,30.15,29.74,29.97,5546737,24.1083591007352,24.3588145739667,24.027567012596,24.2133888153161,6865445.77291254,0.0,1.0
2018-03-14,29.54,30.0,29.41,29.95,4896081,23.8659828363176,24.2376264417579,23.7609531217366,24.1972303976883,6060099.58743085,0.0,1.0
2018-03-15,29.53,29.73,29.42,29.6,4618360,23.8579036275037,24.0194878037821,23.7690323305506,23.9144580892011,5716351.81905837,0.0,1.0
2018-03-16,29.5,29.85,29.5,29.61,9738044,23.8336660010619,24.1164383095491,23.8336660010619,23.922537298015,12053214.8930509,0.0,1.0
2018-03-19,28.89,29.38,28.64,29.31,6530873,23.3408342634128,23.7367154952949,23.1388540430649,23.6801610335974,8083555.1480589,0.0,1.0
2018-03-20,29.26,29.4,28.95,28.98,7165586,23.6397649895279,23.7528739129227,23.3893095162964,23.4135471427381,8869167.96562397,0.0,1.0
2018-03-21,29.37,29.62,29.13,29.25,6290536,23.728636286481,23.9306165068289,23.5347352749469,23.6316857807139,7786079.23731631,0.0,1.0
2018-03-22,28.56,29.19,28.56,28.95,6428492,23.0742203725535,23.5832105278304,23.0742203725535,23.3893095162964,7956833.58118514,0.0,1.0
2018-03-23,27.78,28.64,27.74,28.55,5113729,22.4440420850678,23.1388540430649,22.4117252498121,23.0661411637396,6329492.3027485,0.0,1.0
2018-03-26,28.31,28.35,27.81,28.28,4857443,22.8722401522055,22.9045569874612,22.4682797115096,22.8480025257638,6012275.59761959,0.0,1.0
2018-03-27,27.74,28.42,27.63,28.34,6329271,22.4117252498121,22.9611114491586,22.322853952859,22.8964777786473,7834023.28838883,0.0,1.0
2018-03-28,27.35,27.84,27.19,27.79,7078839,22.0966361060693,22.4925173379513,21.9673687650466,22.4521212938817,8761797.30347381,0.0,1.0
2018-03-29,27.88,28.17,27.51,27.56,5922316,22.524834173207,22.7591312288107,22.225903447092,22.2662994911616,7330316.7876992,0.0,1.0
2018-04-02,27.03,27.9,26.7,27.78,5985516,21.8381014240239,22.5409925908348,21.5714875331645,22.4440420850678,7408542.26924772,0.0,1.0
2018-04-03,27.36,27.4,26.92,27.13,5455694,22.1047153148832,22.1370321501389,21.7492301270707,21.918893512163,6752757.75840901,0.0,1.0
2018-04-04,27.39,27.48,26.71,26.78,9690642,22.1289529413249,22.2016658206502,21.5795667419784,21.6361212036759,11994543.3063996,0.0,1.0
2018-04-05,27.46,27.74,27.39,27.64,5894922,22.1855074030224,22.4117252498121,22.1289529413249,22.3309331616729,7296410.00223179,0.0,1.0
2018-04-06,26.55,27.37,26.31,27.2,10279320,21.4502994009557,22.1127945236971,21.2563983894217,21.9754479738605,12723176.5346753,0.0,1.0
2018-04-09,26.71,27.22,26.67,26.78,7614749,21.5795667419784,21.9916063914883,21.5472499067228,21.6361212036759,9425117.20563642,0.0,1.0
2018-04-10,27.34,27.5,27.09,27.18,7083125,22.0885568972553,22.2178242382781,21.8865766769074,21.9592895562326,8767102.27837759,0.0,1.0
2018-04-11,27.41,27.63,27.09,27.12,5167926,22.1451113589528,22.322853952859,21.8865766769074,21.9108143033491,6396574.36641125,0.0,1.0
2018-04-12,27.57,27.71,27.46,27.56,4381370,22.2743786999755,22.3874876233704,22.1855074030224,22.2662994911616,5423018.64070098,0.0,1.0
2018-04-13,27.42,27.77,27.32,27.71,5752638,22.1531905677667,22.4359628762539,22.0723984796275,22.3874876233704,7120298.69817085,0.0,1.0
2018-04-16,27.49,27.66,27.14,27.55,6121281,22.2097450294641,22.3470915793008,21.926972720977,22.2582202823477,7576584.71390656,0.0,1.0
2018-04-17,27.75,27.87,27.56,27.66,5325366,22.419804458626,22.5167549643931,22.2662994911616,22.3470915793008,6591444.93310432,0.0,1.0
2018-04-18,27.87,28.0,27.69,27.74,4496321,22.5167549643931,22.621784678974,22.3713292057425,22.4117252498121,5565298.66173714,0.0,1.0
2018-04-19,27.62,27.77,27.51,27.71,5615079,22.3147747440451,22.4359628762539,22.225903447092,22.3874876233704,6950035.73905163,0.0,1.0
2018-04-20,27.55,27.73,27.4,27.52,7209812,22.2582202823477,22.4036460409982,22.1370321501389,22.2339826559059,8923908.47427849,0.0,1.0
2018-04-23,27.5,27.93,27.33,27.57,7643518,22.2178242382781,22.5652302172766,22.0804776884414,22.2743786999755,9460725.89042546,0.0,1.0
2018-04-24,26.73,27.5,26.45,27.17,10746275,21.5957251596063,22.2178242382781,21.3695073128165,21.9512103474187,13301147.7330376,0.0,1.0
2018-04-25,27.06,27.12,26.35,26.73,7348935,21.8623390504656,21.9108143033491,21.2887152246773,21.5957251596063,9096107.26651707,0.0,1.0
2018-04-26,26.9,27.12,26.83,27.04,6022784,21.7330717094429,21.9108143033491,21.6765172477455,21.8461806328378,7454670.54846215,0.0,1.0
2018-04-27,27.23,27.33,26.88,27.03,5324963,21.9996856003022,22.0804776884414,21.7169132918151,21.8381014240239,6590946.12188495,0.0,1.0
2018-04-30,27.02,27.46,27.02,27.27,4730024,21.8300222152099,22.1855074030224,21.8300222152099,22.0320024355579,5854563.37240705,0.0,1.0
2018-05-01,26.82,26.93,26.6,26.89,5810534,21.6684380389315,21.7573093358847,21.4906954450253,21.724992500629,7191959.18044514,0.0,1.0
2018-05-02,26.7,27.07,26.64,26.89,4645034,21.5714875331645,21.8704182592795,21.523012280281,21.724992500629,5749367.42815372,0.0,1.0
2018-05-03,26.57,26.66,26.11,26.61,6051911,21.4664578185836,21.5391706979088,21.0948142131433,21.4987746538392,7490722.34594733,0.0,1.0
2018-05-04,27.08,27.2,26.49,26.5,3495301,21.8784974680934,21.9754479738605,21.4018241480722,21.4099033568861,4326291.20066573,0.0,1.0
2018-05-07,26.96,27.16,26.94,27.13,3474913,21.7815469623264,21.9431311386048,21.7653885446986,21.918893512163,4301056.05639656,0.0,1.0
2018-05-08,26.8,26.99,26.73,26.93,6888817,21.6522796213037,21.8057845887682,21.5957251596063,21.7573093358847,8526598.53045459,0.0,1.0
2018-05-09,27.08,27.19,26.84,26.95,3726140,21.8784974680934,21.9673687650466,21.6845964565594,21.7734677535125,4612011.00976672,0.0,1.0
2018-05-10,27.36,27.41,27.14,27.18,5231478,22.1047153148832,22.1451113589528,21.926972720977,21.9592895562326,6475235.53418613,0.0,1.0
2018-05-11,28.0,28.04,27.37,27.4,10460411,22.621784678974,22.6541015142297,22.1127945236971,22.1370321501389,12947321.007446,0.0,1.0
2018-05-14,28.07,28.28,27.98,28.17,6977528,22.6783391406715,22.8480025257638,22.6056262613462,22.7591312288107,8636400.12370856,0.0,1.0
2018-05-15,27.72,28.04,27.55,27.95,5464043,22.3955668321843,22.6541015142297,22.2582202823477,22.5813886349044,6763091.69109016,0.0,1.0
2018-05-16,28.12,28.15,27.7,27.71,5606762,22.7187351847411,22.7429728111828,22.3794084145564,22.3874876233704,6939741.41420922,0.0,1.0
2018-05-17,27.83,28.1,27.73,27.98,6077143,22.4844381291374,22.7025767671132,22.4036460409982,22.6056262613462,7521953.12680862,0.0,1.0
2018-05-18,27.69,27.85,27.67,27.75,4398213,22.3713292057425,22.5005965467652,22.3551707881147,22.419804458626,5443865.97908266,0.0,1.0
2018-05-21,27.76,28.04,27.65,27.92,3935691,22.42788366744,22.6541015142297,22.3390123704868,22.5571510084627,4871381.70413342,0.0,1.0
2018-05-22,27.64,27.89,27.56,27.83,5792123,22.3309331616729,22.5329133820209,22.2662994911616,22.4844381291374,7169171.05796427,0.0,1.0
2018-05-23,27.77,27.77,27.4,27.43,5142232,22.4359628762539,22.4359628762539,22.1370321501389,22.1612697765806,6364771.74737789,0.0,1.0
2018-05-24,27.33,27.75,27.3,27.66,4583820,22.0804776884414,22.419804458626,22.0562400619997,22.3470915793008,5673600.10809815,0.0,1.0
2018-05-25,27.06,27.36,26.93,27.25,4457522,21.8623390504656,22.1047153148832,21.7573093358847,22.0158440179301,5517275.39498712,0.0,1.0
2018-05-29,26.74,26.99,26.52,26.86,4769713,21.6038043684202,21.8057845887682,21.426061774514,21.7007548741872,5903688.23217254,0.0,1.0
2018-05-30,26.35,26.78,26.23,26.78,5977556,21.4341409833279,21.7839201340995,21.3365281970661,21.7839201340995,7348491.39615694,0.18,1.0
2018-05-31,27.17,27.37,26.94,27.19,12693063,22.1011616894504,22.2638496665535,21.9140705157819,22.1174304871607,15604180.7465088,0.0,1.0
2018-06-01,27.95,28.0,27.23,27.28,7874509,22.7356448001524,22.7763167944281,22.1499680825813,22.1906400768571,9680505.1488368,0.0,1.0
2018-06-04,28.12,28.19,27.93,28.0,5417799,22.8739295806899,22.930870372676,22.719376002442,22.7763167944281,6660355.72692381,0.0,1.0
2018-06-05,28.57,28.61,28.25,28.28,7219150,23.2399775291718,23.2725151245924,22.9796767658069,23.0040799623724,8874841.43395169,0.0,1.0
2018-06-06,28.91,28.91,28.47,28.71,5648194,23.516547090247,23.516547090247,23.1586335406203,23.353859113144,6943591.16214475,0.0,1.0
2018-06-07,28.81,29.0,28.62,28.88,4973680,23.4352031016955,23.5897566799434,23.2806495234476,23.4921438936816,6114379.30271802,0.0,1.0
2018-06-08,28.75,28.81,28.63,28.72,4040469,23.3863967085646,23.4352031016955,23.2887839223027,23.3619935119991,4967139.02520342,0.0,1.0
2018-06-11,28.84,28.91,28.68,28.72,3169593,23.459606298261,23.516547090247,23.3294559165785,23.3619935119991,3896530.1019044,0.0,1.0
2018-06-12,28.6,28.87,28.44,28.87,3158439,23.2643807257373,23.4840094948264,23.1342303440548,23.4840094948264,3882817.96386124,0.0,1.0
2018-06-13,28.6,28.68,28.46,28.63,3655767,23.2643807257373,23.3294559165785,23.1504991417651,23.2887839223027,4494206.72024729,0.0,1.0
2018-06-14,28.89,28.95,28.59,28.7,3686687,23.5002782925367,23.5490846856676,23.2562463268821,23.3457247142888,4532218.13393696,0.0,1.0
2018-06-15,29.09,29.1,28.39,28.77,15144489,23.6629662696398,23.6711006684949,23.0935583497791,23.4026655062749,18617834.2981134,0.0,1.0
2018-06-18,28.87,28.91,28.44,28.72,5320042,23.4840094948264,23.516547090247,23.1342303440548,23.3619935119991,6540178.43817668,0.0,1.0
2018-06-19,28.38,28.5,28.06,28.38,5830200,23.0854239509239,23.1830367371858,22.825123187559,23.0854239509239,7167339.71841908,0.0,1.0
2018-06-20,28.39,28.57,28.31,28.55,3618163,23.0935583497791,23.2399775291718,23.0284831589379,23.2237087314615,4447978.35024772,0.0,1.0
2018-06-21,28.29,28.75,28.24,28.7,3925650,23.0122143612275,23.3863967085646,22.9715423669518,23.3457247142888,4825986.61548693,0.0,1.0
2018-06-22,28.49,28.67,28.3,28.67,12992660,23.1749023383306,23.3213215177234,23.0203487600827,23.3213215177234,15972489.4627825,0.0,1.0
2018-06-25,27.73,28.36,27.5,28.3,6465797,22.556688025339,23.0691551532136,22.3695968516705,23.0203487600827,7948709.07504629,0.0,1.0
2018-06-26,27.7,27.84,27.61,27.73,3567521,22.5322848287735,22.6461664127457,22.4590752390772,22.556688025339,4385721.75218589,0.0,1.0
2018-06-27,27.5,27.97,27.5,27.75,3792180,22.3695968516705,22.7519135978627,22.3695968516705,22.5729568230493,4661905.65218936,0.0,1.0
2018-06-28,26.99,27.44,26.87,27.37,8921876,21.9547425100577,22.3207904585396,21.8571297237958,22.2638496665535,10968082.7789115,0.0,1.0
2018-06-29,27.51,27.77,27.07,27.08,6460975,22.3777312505256,22.5892256207596,22.0198177008989,22.027952099754,7942781.16311837,0.0,1.0
2018-07-02,27.71,27.72,27.22,27.25,6910028,22.5404192276287,22.5485536264838,22.1418336837262,22.1662368802916,8494823.18613219,0.0,1.0
2018-07-03,27.35,27.88,27.32,27.85,2625888,22.2475808688432,22.6787040081663,22.2231776722777,22.6543008116008,3228127.91302528,0.0,1.0
2018-07-05,27.96,27.96,27.46,27.47,4493268,22.7437791990075,22.7437791990075,22.3370592562499,22.345193655105,5523786.18261834,0.0,1.0
2018-07-06,28.13,28.3,27.84,27.9,3937500,22.8820639795451,23.0203487600827,22.6461664127457,22.6949728058766,4840554.37914224,0.0,1.0
2018-07-09,29.0,29.03,28.35,28.43,5496624,23.5897566799434,23.6141598765089,23.0610207543585,23.1260959451997,6757259.01554244,0.0,1.0
2018-07-10,28.95,28.99,28.14,28.5,5116673,23.5490846856676,23.5816222810883,22.8901983784003,23.1830367371858,6290167.33886703,0.0,1.0
2018-07-11,28.26,28.67,28.22,28.54,4300642,22.9878111646621,23.3213215177234,22.9552735692415,23.2155743326064,5286981.95967569,0.0,1.0
2018-07-12,28.67,28.75,28.48,28.5,3622640,23.3213215177234,23.3863967085646,23.1667679394755,23.1830367371858,4453482.137411,0.0,1.0
2018-07-13,28.8,28.94,28.62,28.66,2669008,23.4270687028403,23.5409502868125,23.2806495234476,23.3131871188682,3281137.36187065,0.0,1.0
2018-07-16,28.6,28.87,28.56,28.83,3657739,23.2643807257373,23.4840094948264,23.2318431303167,23.4514718994058,4496630.99281507,0.0,1.0
2018-07-17,29.19,29.31,28.48,28.55,4893358,23.7443102581913,23.8419230444531,23.1667679394755,23.2237087314615,6015635.68142495,0.0,1.0
2018-07-18,29.45,29.52,29.07,29.15,5626094,23.9558046284253,24.0127454204114,23.6466974719295,23.7117726627707,6916422.59026435,0.0,1.0
2018-07-19,29.34,29.48,29.24,29.36,3998532,23.8663262410186,23.9802078249907,23.7849822524671,23.8825950387289,4915583.8940293,0.0,1.0
2018-07-20,29.12,29.31,29.1,29.2,3275540,23.6873694662052,23.8419230444531,23.6711006684949,23.7524446570465,4026775.74376015,0.0,1.0
2018-07-23,29.36,29.41,28.98,29.1,4289173,23.8825950387289,23.9232670330047,23.5734878822331,23.6711006684949,5272882.5772822,0.0,1.0
2018-07-24,29.83,30.27,29.48,29.54,10903988,24.2649117849211,24.6228253345478,23.9802078249907,24.0290142181217,13404786.5050195,0.0,1.0
2018-07-25,33.21,33.31,30.9,30.93,20657079,27.0143385979628,27.0956825865143,25.1352924624225,25.1596956589879,25394721.0701555,0.0,1.0
2018-07-26,33.63,33.77,32.75,32.84,9467706,27.3559833498792,27.4698649338513,26.6401562506257,26.7133658403221,11639097.3304714,0.0,1.0
2018-07-27,33.54,33.82,33.28,33.65,7449107,27.2827737601828,27.5105369281271,27.0712793899488,27.3722521475895,9157538.41512359,0.0,1.0
2018-07-30,32.94,34.15,32.89,33.7,8527759,26.7947098288736,27.7789720903471,26.7540378345979,27.4129241418653,10483576.1705955,0.0,1.0
2018-07-31,33.18,33.35,32.88,32.91,4571740,26.9899354013973,27.1282201819349,26.7459034357427,26.7703066323082,5620255.51169518,0.0,1.0
2018-08-01,32.9,33.33,32.57,33.04,4927954,26.762172233453,27.1119513842246,26.493737071233,26.8760538174252,6058166.17521563,0.0,1.0
2018-08-02,32.79,33.04,32.56,32.73,4671737,26.6726938460464,26.8760538174252,26.4856026723778,26.6238874529154,5743186.53804465,0.0,1.0
2018-08-03,32.84,33.05,32.64,32.96,6315064,26.7133658403221,26.8841882162803,26.5506778632191,26.810978626584,7763405.89200344,0.0,1.0
2018-08-06,32.94,33.07,32.63,32.68,4047095,26.7947098288736,26.9004570139906,26.5425434643639,26.5832154586397,4975284.67937897,0.0,1.0
2018-08-07,33.06,33.18,32.97,33.1,6267632,26.8923226151355,26.9899354013973,26.8191130254391,26.9248602105561,7705095.49827353,0.0,1.0
2018-08-08,33.29,33.49,32.94,33.09,5898381,27.079413788804,27.2421017659071,26.7947098288736,26.9167258117009,7251157.83603794,0.0,1.0
2018-08-09,33.09,33.52,33.02,33.22,3304090,26.9167258117009,27.2665049624725,26.8597850197149,27.0224729968179,4061873.60471876,0.0,1.0
2018-08-10,32.74,33.01,32.69,32.89,3838718,26.6320218517706,26.8516506208597,26.5913498574948,26.7540378345979,4719117.00957261,0.0,1.0
2018-08-13,32.51,33.01,32.5,32.86,3927577,26.4449306781021,26.8516506208597,26.4367962792469,26.7296346380324,4828355.56743323,0.0,1.0
2018-08-14,32.71,32.8,32.53,32.54,3607871,26.6076186552051,26.6808282449015,26.4611994758124,26.4693338746675,4435325.90944262,0.0,1.0
2018-08-15,32.37,32.55,32.07,32.47,4836257,26.3310490941299,26.4774682735227,26.0870171284753,26.4123930826815,5945438.7301606,0.0,1.0
2018-08-16,32.72,32.94,32.35,32.4,3833402,26.6157530540603,26.7947098288736,26.3147802964196,26.3554522906954,4712581.80015558,0.0,1.0
2018-08-17,33.02,33.08,32.73,32.87,3127173,26.8597850197149,26.9085914128458,26.6238874529154,26.7377690368876,3844381.19605978,0.0,1.0
2018-08-20,32.99,33.21,32.85,33.1,3060224,26.8353818231494,27.0143385979628,26.7215002391773,26.9248602105561,3762077.63412221,0.0,1.0
2018-08-21,32.88,33.06,32.85,33.01,3156565,26.7459034357427,26.8923226151355,26.7215002391773,26.8516506208597,3880514.16731356,0.0,1.0
2018-08-22,32.89,33.03,32.8,32.92,3867717,26.7540378345979,26.86791941857,26.6808282449015,26.7784410311633,4754766.84739883,0.0,1.0
2018-08-23,32.82,33.05,32.74,32.89,2971333,26.6970970426118,26.8841882162803,26.6320218517706,26.7540378345979,3652799.73715298,0.0,1.0
2018-08-24,33.0,33.11,32.65,32.87,3210805,26.8435162220046,26.9329946094112,26.5588122620742,26.7377690368876,3947193.95639918,0.0,1.0
2018-08-27,33.62,33.9,33.09,33.14,4790496,27.347848951024,27.5756121189683,26.9167258117009,26.9573978059767,5889182.57550817,0.0,1.0
2018-08-28,33.67,33.84,33.47,33.71,3822112,27.3885209452998,27.5268057258374,27.2258329681967,27.4210585407204,4698702.47090086,0.0,1.0
2018-08-29,33.81,34.0,33.57,33.67,3879981,27.502402529272,27.6569561075199,27.3071769567483,27.3885209452998,4769843.56077172,0.0,1.0
2018-08-30,33.47,33.86,33.39,33.54,3221694,27.3722521475895,27.691199812291,27.3068269855994,27.4294991643308,3939394.44948069,0.18,1.0
2018-08-31,33.51,33.54,33.31,33.37,3963433,27.4049647285845,27.4294991643308,27.2414018236094,27.2904706951019,4846371.49309916,0.0,1.0
2018-09-04,33.42,33.48,33.12,33.43,3894251,27.3313614213457,27.3804302928383,27.086017063883,27.3395395665945,4761777.73999785,0.0,1.0
2018-09-05,33.32,33.44,33.06,33.3,3840976,27.2495799688581,27.3477177118432,27.0369481923905,27.2332236783606,4696634.6074421,0.0,1.0
2018-09-06,33.53,33.58,33.17,33.4,4904289,27.421321019082,27.4622117453258,27.1269077901268,27.3150051308482,5996823.05807108,0.0,1.0
2018-09-07,33.58,33.73,33.26,33.26,3396126,27.4622117453258,27.5848839240572,27.2005110973656,27.2005110973656,4152684.86520975,0.0,1.0
2018-09-10,33.97,34.07,33.68,33.75,4449295,27.7811594100273,27.8629408625149,27.5439931978134,27.6012402145547,5440469.52538081,0.0,1.0
2018-09-11,33.55,33.85,33.49,33.68,3923489,27.4376773095796,27.6830216670423,27.388608438087,27.5439931978134,4797529.12262882,0.0,1.0
2018-09-12,34.01,34.15,33.4,33.47,3945406,27.8138719910224,27.928366024505,27.3150051308482,27.3722521475895,4824328.59773393,0.0,1.0
2018-09-13,35.06,35.1,34.01,34.01,10260403,28.6725772421419,28.7052898231369,27.8138719910224,27.8138719910224,12546124.6870854,0.0,1.0
2018-09-14,35.27,36.0,35.2,35.6,6829177,28.8443182923658,29.441322895525,28.7870712756245,29.1141970855747,8350520.55481407,0.0,1.0
2018-09-17,35.18,35.54,35.13,35.27,3640599,28.7707149851269,29.0651282140822,28.7298242588832,28.8443182923658,4451619.39445055,0.0,1.0
2018-09-18,35.27,35.47,35.07,35.33,5178789,28.8443182923658,29.0078811973409,28.6807553873906,28.8933871638583,6332473.73637336,0.0,1.0
2018-09-19,35.25,35.41,35.0,35.3,3072711,28.8279620018682,28.9588123258483,28.6235083706493,28.868852728112,3757222.33652801,0.0,1.0
2018-09-20,36.13,36.36,35.35,35.44,7402866,29.5476387837589,29.7357361244803,28.9097434543558,28.9833467615946,9052010.90812761,0.0,1.0
2018-09-21,35.92,36.56,35.82,36.3,11099683,29.375897733535,29.8992990294554,29.2941162810474,29.6866672529877,13572372.0506029,0.0,1.0
2018-09-24,35.69,35.94,35.5,35.87,3204109,29.1878003928135,29.3922540240325,29.0324156330872,29.3350070072912,3917892.01895995,0.0,1.0
2018-09-25,35.51,35.87,35.43,35.7,3852749,29.0405937783359,29.3350070072912,28.9751686163459,29.1959785380623,4711030.29208928,0.0,1.0
2018-09-26,35.4,35.83,35.37,35.52,5008349,28.9506341805996,29.3022944262961,28.9260997448533,29.0487719235847,6124064.6230406,0.0,1.0
2018-09-27,35.39,35.65,35.36,35.45,3149415,28.9424560353508,29.1550878118185,28.9179215996046,28.9915249068434,3851013.7741546,0.0,1.0
2018-09-28,35.3,35.4,35.17,35.24,3564651,28.868852728112,28.9506341805996,28.7625368398782,28.8197838566195,4358752.37180682,0.0,1.0
2018-10-01,35.28,35.67,35.2,35.45,3641963,28.8524964376145,29.171444102316,28.7870712756245,28.9915249068434,4453287.25428736,0.0,1.0
2018-10-02,35.47,35.64,35.19,35.27,2631380,29.0078811973409,29.1469096665698,28.7788931303757,28.8443182923658,3217575.5259421,0.0,1.0
2018-10-03,35.74,35.92,35.56,35.65,2974436,29.2286911190573,29.375897733535,29.0814845045797,29.1550878118185,3637054.50261122,0.0,1.0
2018-10-04,35.7,35.76,34.96,35.14,5881196,29.1959785380623,29.2450474095548,28.5907957896543,28.7380024041319,7191356.74546001,0.0,1.0
2018-10-05,34.73,35.89,34.61,35.78,5010256,28.4026984489329,29.3513632977887,28.3045607059478,29.2614037000524,6126396.44760716,0.0,1.0
2018-10-08,34.47,34.77,34.25,34.6,5342598,28.1900666724652,28.4354110299279,28.0101474769925,28.296382560699,6532774.6542678,0.0,1.0
2018-10-09,34.25,34.58,34.24,34.47,3916739,28.0101474769925,28.2800262702015,28.0019693317438,28.1900666724652,4789275.41742468,0.0,1.0
2018-10-10,32.32,33.98,32.22,33.92,12319400,26.4317654439825,27.7893375552761,26.3499839914949,27.7402686837836,15063806.7988246,0.0,1.0
2018-10-11,31.34,32.66,31.26,32.08,10362151,25.6303072096043,26.7098223824402,25.5648820476142,26.2354899580123,12670539.2051761,0.0,1.0
2018-10-12,32.13,32.25,31.53,32.02,8184056,26.2763806842561,26.3745184272412,25.7856919693307,26.1864210865197,10007227.4960437,0.0,1.0
2018-10-15,31.79,32.15,31.78,32.07,6027222,25.9983237457983,26.2927369747536,25.9901456005496,26.2273118127635,7369913.12414771,0.0,1.0
2018-10-16,32.64,33.37,32.03,32.18,5988448,26.6934660919427,27.2904706951019,26.1945992317685,26.3172714104999,7322501.39591275,0.0,1.0
2018-10-17,32.39,32.83,32.02,32.63,5114819,26.4890124607238,26.8488508516691,26.1864210865197,26.6852879466939,6254253.06646079,0.0,1.0
2018-10-18,31.17,32.25,31.02,32.09,7156336,25.4912787403754,26.3745184272412,25.3686065616441,26.243668103261,8750561.13864906,0.0,1.0
2018-10-19,30.78,31.53,30.68,31.26,7246623,25.1723310756739,25.7856919693307,25.0905496231863,25.5648820476142,8860961.47668869,0.0,1.0
2018-10-22,30.83,31.11,30.61,30.9,7911736,25.2132218019177,25.4422098688829,25.033302606445,25.270468818659,9674242.45882958,0.0,1.0
2018-10-23,31.41,31.8,28.17,29.24,18049000,25.6875542263456,26.0065018910471,23.0378351657483,23.9128967073653,22069796.3303395,0.0,1.0
2018-10-24,30.3,31.9,30.26,31.38,12767239,24.7797801037336,26.0882833435347,24.7470675227385,25.6630197905993,15611411.4039984,0.0,1.0
2018-10-25,31.45,31.54,30.64,31.0,7932343,25.7202668073406,25.7938701145794,25.0578370421913,25.3522502711465,9699440.10373952,0.0,1.0
2018-10-26,30.69,31.27,30.2,30.71,7561019,25.0987277684351,25.573060192863,24.697998651246,25.1150840589326,9245395.83244654,0.0,1.0
2018-10-29,30.59,31.49,30.14,31.29,6147688,25.0169463159475,25.7529793883356,24.6489297797534,25.5894164833605,7517215.47246233,0.0,1.0
2018-10-30,31.23,31.31,30.42,30.62,6705887,25.5403476118679,25.605772773858,24.8779178467186,25.0414807516938,8199765.10079628,0.0,1.0
2018-10-31,31.95,32.48,31.63,31.75,6895533,26.1291740697784,26.5626157679626,25.8674734218182,25.9656111648033,8431658.75666993,0.0,1.0
2018-11-01,33.1,33.2,32.15,32.22,5978283,27.0696607733855,27.1514422258731,26.2927369747536,26.3499839914949,7310071.92726087,0.0,1.0
2018-11-02,32.91,33.36,32.69,33.26,5215473,26.9142760136591,27.2822925498532,26.7343568181865,27.2005110973656,6377329.87292288,0.0,1.0
2018-11-05,33.06,33.21,32.64,32.99,3558109,27.0369481923905,27.1596203711218,26.6934660919427,26.9797011756492,4350753.00300006,0.0,1.0
2018-11-06,33.38,33.61,33.05,33.08,3127641,27.2986488403507,27.4867461810721,27.0287700471417,27.053304482888,3824389.15532271,0.0,1.0
2018-11-07,34.01,34.02,33.48,33.66,3363463,27.8138719910224,27.8220501362711,27.3804302928383,27.5276369073159,4112745.49141963,0.0,1.0
2018-11-08,34.1,34.11,33.61,33.73,3961461,27.8874752982612,27.8956534435099,27.4867461810721,27.5848839240572,4843960.1884084,0.0,1.0
2018-11-09,33.56,33.92,33.31,33.8,4629056,27.4458554548283,27.7402686837836,27.2414018236094,27.6421309407985,5660276.08852216,0.0,1.0
2018-11-12,31.71,33.2,31.67,33.15,8464913,25.9328985838083,27.1514422258731,25.9001860028133,27.1105514996293,10350651.3304916,0.0,1.0
2018-11-13,32.03,32.74,31.88,32.02,7181703,26.1945992317685,26.7752475444302,26.0719270530371,26.1864210865197,8781579.17419185,0.0,1.0
2018-11-14,31.59,32.72,31.52,32.27,6916610,25.8347608408232,26.7588912539327,25.7775138240819,26.3908747177387,8457431.10401628,0.0,1.0
2018-11-15,32.05,32.3,31.17,31.19,6257126,26.3581621367436,26.5637640254858,25.6344434883713,25.6508916394706,7608303.16088099,0.18,1.0
2018-11-16,32.03,32.37,31.67,31.75,6212613,26.3417139856443,26.6213325543336,26.0456472658556,26.1114398702531,7554177.92852984,0.0,1.0
2018-11-19,31.16,31.97,31.05,31.9,5682968,25.6262194128216,26.2923695323462,25.535754581775,26.2348010034983,6910160.25529699,0.0,1.0
2018-11-20,30.85,31.17,30.27,30.34,4983342,25.3712730707813,25.6344434883713,24.8942766888995,24.9518452177473,6059455.52164859,0.0,1.0
2018-11-21,30.71,31.35,30.7,31.3,5536523,25.2561360130857,25.7824768482656,25.247911937536,25.7413564705172,6732091.6090215,0.0,1.0
2018-11-23,31.17,31.48,30.27,30.32,2617685,25.6344434883713,25.8893898304115,24.8942766888995,24.935397066648,3182953.4932956,0.0,1.0
2018-11-26,31.54,31.66,31.33,31.6,3261354,25.9387342837097,26.0374231903059,25.7660286971662,25.9880787370078,3965617.75277528,0.0,1.0
2018-11-27,31.58,31.67,30.93,31.14,3941045,25.9716305859084,26.0456472658556,25.4370656751788,25.6097712617222,4792082.67991953,0.0,1.0
2018-11-28,32.25,32.26,31.45,31.96,4213854,26.5226436477374,26.530867723287,25.8647176037625,26.2841454567965,5123802.63841433,0.0,1.0
2018-11-29,31.86,32.25,31.85,32.19,3334238,26.2019047012996,26.5226436477374,26.1936806257499,26.4732991944392,4054240.47949961,0.0,1.0
2018-11-30,32.22,32.34,31.8,31.82,6807926,26.4979714210883,26.5966603276845,26.1525602480015,26.1690083991009,8278044.09002533,0.0,1.0
2018-12-03,33.39,33.49,32.81,32.81,5621904,27.4601882604016,27.5424290158984,26.9831918785198,26.9831918785198,6835909.96463382,0.0,1.0
2018-12-04,32.15,33.23,32.04,33.03,6330647,26.4404028922405,27.3286030516066,26.349938061194,27.1641215406129,7697700.44274667,0.0,1.0
2018-12-06,32.27,32.28,30.66,31.49,9312559,26.5390917988367,26.5473158743864,25.2150156353373,25.8976139059612,11323532.8928314,0.0,1.0
2018-12-07,31.43,32.78,31.27,32.25,6531589,25.8482694526631,26.9585196518707,25.7166842438681,26.5226436477374,7942034.28767064,0.0,1.0
2018-12-10,31.76,31.86,30.87,31.32,5506886,26.1196639458027,26.2019047012996,25.3877212218807,25.7578046216166,6696054.73190268,0.0,1.0
2018-12-11,31.59,32.46,31.56,32.3,5185928,25.9798546614581,26.6953492342808,25.955182434809,26.5637640254858,6305788.37544604,0.0,1.0
2018-12-12,31.98,32.58,31.97,32.22,4992296,26.3005936078958,26.794038140877,26.2923695323462,26.4979714210883,6070343.06754467,0.0,1.0
2018-12-13,31.97,32.35,31.67,32.17,4527525,26.2923695323462,26.6048844032342,26.0456472658556,26.4568510433399,5505208.42451752,0.0,1.0
2018-12-14,31.43,32.02,31.34,31.55,3204198,25.8482694526631,26.3334899100946,25.7742527727159,25.9469583592593,3896119.36398412,0.0,1.0
2018-12-17,30.9,31.8,30.62,31.39,5770130,25.4123934485297,26.1525602480015,25.1821193331385,25.8153731504644,7016144.20385561,0.0,1.0
2018-12-18,30.65,31.4,30.44,31.13,4843085,25.2067915597876,25.823597226014,25.0340859732442,25.6015471861725,5888911.1253178,0.0,1.0
2018-12-19,30.06,31.46,29.86,30.68,6464465,24.7215711023561,25.8729416793122,24.5570895913624,25.2314637864367,7860415.38765633,0.0,1.0
2018-12-20,29.55,30.29,29.1,29.89,7630390,24.3021432493221,24.9107248399989,23.9320598495863,24.5817618180115,9278112.72391745,0.0,1.0
2018-12-21,28.78,29.73,28.64,29.34,13364471,23.6688894319963,24.4501766092165,23.5537523743007,24.1294376627787,16250423.4296708,0.0,1.0
2018-12-24,27.97,28.71,27.96,28.38,4233825,23.0027393124717,23.6113209031485,22.9945152369221,23.3399264100089,5148086.21883545,0.0,1.0
2018-12-26,29.18,29.19,27.67,28.16,7995590,23.9978524539838,24.0060765295334,22.7560170459812,23.1589967479158,9722174.79240601,0.0,1.0
2018-12-27,29.7,29.7,28.49,28.8,7451116,24.4255043825674,24.4255043825674,23.4303912410554,23.6853375830957,9060125.91322133,0.0,1.0
2018-12-28,29.75,30.24,29.49,29.83,4637994,24.4666247603159,24.8696044622505,24.252798796024,24.5324173647133,5639532.33646677,0.0,1.0
2018-12-31,30.21,30.23,29.8664,29.95,3783789,24.8449322356014,24.8613803867008,24.5623529997142,24.6311062713096,4600868.48319927,0.0,1.0
2019-01-02,29.88,30.15,29.41,29.59,5088877,24.5735377424618,24.7955877823033,24.1870061916265,24.3350395515209,6187779.97509312,0.0,1.0
2019-01-03,28.03,29.36,28.0,29.21,9172375,23.0520837657699,24.1458858138781,23.0274115391208,24.0225246806328,11153077.2602766,0.0,1.0
2019-01-04,29.21,29.48,28.4,28.59,6735435,24.0225246806328,24.2445747204743,23.3563745611082,23.5126319965523,8189899.22856091,0.0,1.0
2019-01-07,29.2,29.45,28.97,29.07,5253175,24.0143006050831,24.2199024938253,23.8251468674403,23.9073876229372,6387556.83634323,0.0,1.0
2019-01-08,29.48,29.64,29.12,29.61,4647908,24.2445747204743,24.3761599292693,23.9485080006856,24.3514877026203,5651587.18681453,0.0,1.0
2019-01-09,29.68,29.94,29.49,29.66,4395881,24.4090562314681,24.6228821957599,24.252798796024,24.3926080803687,5345136.93781404,0.0,1.0
2019-01-10,30.35,30.39,29.48,29.5,3503809,24.960069293297,24.9929655954958,24.2445747204743,24.2610228715737,4260429.00363893,0.0,1.0
2019-01-11,30.05,30.17,29.82,30.05,4058875,24.7133470268064,24.8120359334027,24.5241932891637,24.7133470268064,4935357.14194038,0.0,1.0
2019-01-14,29.85,29.95,29.66,29.76,4001274,24.5488655158127,24.6311062713096,24.3926080803687,24.4748488358655,4865317.65889818,0.0,1.0
2019-01-15,30.1,30.25,29.83,29.84,3177024,24.7544674045549,24.8778285378002,24.5324173647133,24.540641440263,3863077.3523491,0.0,1.0
2019-01-16,30.07,30.37,30.05,30.1,3013989,24.7297951779058,24.9765174443964,24.7133470268064,24.7544674045549,3664836.22601823,0.0,1.0
2019-01-17,30.27,30.44,29.81,29.91,3713801,24.8942766888995,25.0340859732442,24.515969213614,24.5982099691108,4515767.12490415,0.0,1.0
2019-01-18,30.63,30.77,30.27,30.33,4603142,25.1903434086882,25.3054804663838,24.8942766888995,24.9436211421976,5597154.3211027,0.0,1.0
2019-01-22,29.42,30.455,29.355,30.35,8053592,24.1952302671762,25.0464220865687,24.1417737761033,24.960069293297,9792701.86824523,0.0,1.0
2019-01-23,29.31,29.71,28.93,29.46,9897674,24.1047654361297,24.4337284581171,23.7922505652416,24.228126569375,12034998.8764122,0.0,1.0
2019-01-24,29.86,30.06,29.42,29.46,7361128,24.5570895913624,24.7215711023561,24.1952302671762,24.228126569375,8950705.71218312,0.0,1.0
2019-01-25,30.36,30.79,30.14,30.31,8560105,24.9682933688467,25.3219286174832,24.7873637067536,24.9271729910983,10408592.3679614,0.0,1.0
2019-01-28,30.36,30.52,29.81,29.95,8101370,24.9682933688467,25.0998785776417,24.515969213614,24.6311062713096,9850797.15167416,0.0,1.0
2019-01-29,33.72,33.97,32.0,32.1,16592300,27.7315827535412,27.9371846422834,26.3170417589952,26.3992825144921,20175276.722298,0.0,1.0
2019-01-30,33.52,33.87,33.16,33.83,8807963,27.5671012425475,27.8549438867865,27.2710345227588,27.8220475845877,10709973.3541921,0.0,1.0
2019-01-31,33.26,33.47,32.92,33.44,11838258,27.3532752782556,27.5259808647991,27.0736567095663,27.50130863815,14394636.7326988,0.0,1.0
2019-02-01,33.09,33.48,32.87,33.4,5166778,27.213465993911,27.5342049403487,27.0325363318179,27.4684123359512,6282503.08351954,0.0,1.0
2019-02-04,33.55,33.69,33.01,33.07,5859400,27.5917734691965,27.7069105268921,27.1476733895135,27.1970178428116,7124691.35843933,0.0,1.0
2019-02-05,33.55,33.71,33.35,33.55,4218191,27.5917734691965,27.7233586779915,27.4272919582028,27.5917734691965,5129076.17946318,0.0,1.0
2019-02-06,33.77,33.97,33.44,33.46,4369311,27.7727031312896,27.9371846422834,27.50130863815,27.5177567892494,5312829.35522987,0.0,1.0
2019-02-07,33.21,33.89,33.05,33.48,4403671,27.3121549005072,27.8713920378859,27.1805696917122,27.5342049403487,5354609.12706248,0.0,1.0
2019-02-08,33.39,33.39,32.86,32.96,4516994,27.4601882604016,27.4601882604016,27.0243122562682,27.1065530117651,5492403.33787115,0.0,1.0
2019-02-11,33.36,33.62,33.23,33.46,2536147,27.4355160337525,27.6493419980443,27.3286030516066,27.5177567892494,3083808.00331635,0.0,1.0
2019-02-12,34.02,34.21,33.52,33.58,4938298,27.9783050200318,28.1345624554758,27.5671012425475,27.6164456958456,6004684.62402263,0.0,1.0
2019-02-13,34.04,34.2,33.77,34.2,3878223,27.9947531711312,28.1263383799261,27.7727031312896,28.1263383799261,4715694.76297924,0.0,1.0
2019-02-14,33.73,33.93,33.64,33.85,2951507,27.7398068290909,27.9042883400846,27.6657901491437,27.8384957356871,3588861.72940457,0.0,1.0
2019-02-15,34.51,34.54,33.99,34.03,4470613,28.3812847219664,28.4059569486155,27.9536327933827,27.9865290955815,5436006.72560783,0.0,1.0
2019-02-19,34.2,34.46,34.14,34.34,3378303,28.1263383799261,28.340164344218,28.076993926628,28.2414754376217,4107820.9697733,0.0,1.0
2019-02-20,34.66,34.8,34.09,34.26,4175830,28.5046458552117,28.6197829129073,28.0358735488796,28.1756828332242,5077567.6545912,0.0,1.0
2019-02-21,34.5,34.66,34.36,34.54,2762029,28.3730606464167,28.5046458552117,28.2579235887211,28.4059569486155,3358467.44514094,0.0,1.0
2019-02-22,34.85,34.93,34.5897,34.67,2528335,28.6609032906557,28.7266958950532,28.4468306040974,28.5128699307614,3074309.06334091,0.0,1.0
2019-02-25,35.08,35.32,34.9,35.0,5160742,28.8500570282985,29.047434841491,28.7020236684041,28.784264423901,6275163.65677968,0.0,1.0
2019-02-26,34.91,35.22,34.9,35.04,3656143,28.7102477439538,28.9651940859941,28.7020236684041,28.8171607260998,4445658.33316013,0.0,1.0
2019-02-27,34.69,34.71,34.25,34.59,2607582,28.6937995928545,28.7103425733058,28.3298540229249,28.6110846905978,3152493.60013395,0.2,1.0
2019-02-28,34.81,34.92,34.51,34.55,4663936,28.7930574755625,28.8840438680449,28.5449127687924,28.5779987296951,5638567.98805728,0.0,1.0
2019-03-01,34.93,35.24,34.83,35.04,3692436,28.8923153582706,29.1487315552664,28.8096004560139,28.983301750753,4464051.69958383,0.0,1.0
2019-03-04,34.88,35.25,34.44,35.04,3195071,28.8509579071422,29.1570030454921,28.4870123372127,28.983301750753,3862751.34568102,0.0,1.0
2019-03-05,34.69,34.96,34.69,34.9,3155454,28.6937995928545,28.9171298289476,28.6937995928545,28.8675008875936,3814855.5023455,0.0,1.0
2019-03-06,34.51,34.75,34.5,34.69,2588758,28.5449127687924,28.7434285342085,28.5366412785667,28.6937995928545,3129735.91139054,0.0,1.0
2019-03-07,33.97,34.52,33.81,34.52,3357141,28.0982522966061,28.5531842590181,27.9659084529954,28.5531842590181,4058689.43613175,0.0,1.0
2019-03-08,33.8,33.85,33.5,33.66,2805072,27.9576369627697,27.9989944138981,27.7094922559996,27.8418360996103,3391253.47847736,0.0,1.0
2019-03-11,34.2,34.31,33.9,34.0,2937344,28.2884965717966,28.379482964279,28.0403518650264,28.1230667672831,3551166.62156429,0.0,1.0
2019-03-12,34.2,34.33,34.12,34.32,2375940,28.2884965717966,28.3960259447303,28.2223246499912,28.3877544545046,2872444.91038144,0.0,1.0
2019-03-13,34.31,34.51,34.23,34.34,2537079,28.379482964279,28.5449127687924,28.3133110424736,28.404297434956,3067257.44790931,0.0,1.0
2019-03-14,34.22,34.25,33.9,34.25,2970549,28.3050395522479,28.3298540229249,28.0403518650264,28.3298540229249,3591310.53649869,0.0,1.0
2019-03-15,34.52,34.54,34.165,34.22,6019244,28.5531842590181,28.5697272394694,28.2595463560067,28.3050395522479,7277097.39814306,0.0,1.0
2019-03-18,34.35,34.71,34.22,34.61,3171765,28.4125689251816,28.7103425733058,28.3050395522479,28.6276276710491,3834575.04447756,0.0,1.0
2019-03-19,34.61,34.88,34.45,34.5,3330640,28.6276276710491,28.8509579071422,28.4952838274384,28.5366412785667,4026650.46941962,0.0,1.0
2019-03-20,34.22,34.62,33.92,34.61,2753558,28.3050395522479,28.6358991612748,28.0568948454778,28.6276276710491,3328974.49537451,0.0,1.0
2019-03-21,34.79,34.94,34.1,34.16,3172166,28.7765144951112,28.9005868484963,28.2057816695398,28.2554106108939,3835059.84224562,0.0,1.0
2019-03-22,33.83,34.75,33.76,34.69,3371369,27.9824514334467,28.7434285342085,27.924551001867,28.6937995928545,4075890.68960823,0.0,1.0
2019-03-25,33.74,33.99,33.44,33.75,2462072,27.9080080214157,28.1147952770575,27.6598633146455,27.9162795116413,2976576.08584083,0.0,1.0
2019-03-26,33.61,34.15,33.32,34.04,3616644,27.8004786484819,28.2471391206682,27.5606054319375,28.1561527281858,4372421.29450306,0.0,1.0
2019-03-27,33.24,33.73,33.1,33.61,3687143,27.4944335101321,27.89973653119,27.3786326469727,27.8004786484819,4457652.61083974,0.0,1.0
2019-03-28,32.9,33.49,32.89,33.28,4129605,27.2132028424593,27.7012207657739,27.2049313522336,27.5275194710348,4992576.77556494,0.0,1.0
2019-03-29,33.1,33.32,32.95,33.05,4370032,27.3786326469727,27.5606054319375,27.2545602935876,27.3372751958443,5283246.28425131,0.0,1.0
2019-04-01,33.92,34.04,33.32,33.42,5225270,28.0568948454778,28.1561527281858,27.5606054319375,27.6433203341942,6317205.0712008,0.0,1.0
2019-04-02,34.02,34.15,33.91,34.01,2914102,28.1396097477345,28.2471391206682,28.0486233552521,28.1313382575088,3523067.69456821,0.0,1.0
2019-04-03,34.38,34.65,34.27,34.38,4114523,28.4373833958587,28.6607136319518,28.3463970033763,28.4373833958587,4974343.06000883,0.0,1.0
2019-04-04,34.61,34.74,34.29,34.31,3184189,28.6276276710491,28.7351570439828,28.3629399838276,28.379482964279,3849595.31248373,0.0,1.0
2019-04-05,34.69,34.97,34.64,34.72,2201289,28.6937995928545,28.9254013191733,28.6524421417261,28.7186140635315,2661296.74332208,0.0,1.0
2019-04-08,34.68,34.69,34.28,34.61,1812465,28.6855281026288,28.6937995928545,28.3546684936019,28.6276276710491,2191219.4182069,0.0,1.0
2019-04-09,34.29,34.62,34.23,34.53,2017333,28.3629399838276,28.6358991612748,28.3133110424736,28.5614557492437,2438899.09189396,0.0,1.0
2019-04-10,34.4,34.48,34.26,34.29,1457843,28.45392637631,28.5200982981154,28.3381255131506,28.3629399838276,1762491.35310034,0.0,1.0
2019-04-11,34.6,34.7,34.36,34.42,1487034,28.6193561808234,28.7020710830801,28.4208404154073,28.4704693567613,1797782.45446609,0.0,1.0
2019-04-12,35.01,35.06,34.76,34.88,2093361,28.958487280076,28.9998447312043,28.7517000244342,28.8509579071422,2530814.81436442,0.0,1.0
2019-04-15,34.96,35.15,34.73,35.14,2183882,28.9171298289476,29.0742881432354,28.7268855537572,29.0660166530097,2640252.16788877,0.0,1.0
2019-04-16,34.88,35.1,34.81,35.0,2269604,28.8509579071422,29.032930692107,28.7930574755625,28.9502157898503,2743887.66483218,0.0,1.0
2019-04-17,34.91,35.34,34.75,35.01,2606235,28.8757723778192,29.2314464575231,28.7434285342085,28.958487280076,3150865.11486317,0.0,1.0
2019-04-18,34.85,35.19,34.8,34.99,2967964,28.8261434364652,29.107374104138,28.7847859853369,28.9419442996246,3588185.34390404,0.0,1.0
2019-04-22,34.35,34.69,34.26,34.68,3014270,28.4125689251816,28.6937995928545,28.3381255131506,28.6855281026288,3644168.00088196,0.0,1.0
2019-04-23,34.85,34.91,34.26,34.44,2564953,28.8261434364652,28.8757723778192,28.3381255131506,28.4870123372127,3100956.33316398,0.0,1.0
2019-04-24,34.45,34.9,34.37,34.75,2790930,28.4952838274384,28.8675008875936,28.429111905633,28.7434285342085,3374156.19659203,0.0,1.0
2019-04-25,33.56,34.34,33.4,34.32,3113416,27.7591211973536,28.404297434956,27.6267773537428,28.3877544545046,3764032.73782173,0.0,1.0
2019-04-26,33.65,33.73,33.18,33.49,2638942,27.8335646093846,27.89973653119,27.4448045687781,27.7012207657739,3190406.96174644,0.0,1.0
2019-04-29,33.73,33.92,33.48,33.61,5167366,27.89973653119,28.0568948454778,27.6929492755482,27.8004786484819,6247200.75708062,0.0,1.0
2019-04-30,31.85,32.16,30.36,31.05,17836786,26.3446963687638,26.6011125657596,25.1122443251387,25.68297715071,21564174.6690838,0.0,1.0
2019-05-01,32.31,32.7,31.67,32.0,8176093,26.7251849191447,27.0477730379458,26.1958095447017,26.4687687221488,9884667.42622091,0.0,1.0
2019-05-02,31.58,32.58,31.4,32.43,6798321,26.1213661326706,26.9485151552378,25.9724793086085,26.8244428018527,8218979.66934742,0.0,1.0
2019-05-03,31.99,32.1,31.65,31.65,4433831,26.4604972319232,26.5514836244055,26.1792665642503,26.1792665642503,5360377.48825368,0.0,1.0
2019-05-06,31.5,31.64,31.08,31.13,3945051,26.0551942108653,26.1709950740247,25.7077916213871,25.7491490725154,4769456.15888668,0.0,1.0
2019-05-07,31.16,31.66,30.92,31.43,6555109,25.7739635431924,26.187538054476,25.5754477777763,25.9972937792856,7924943.17366837,0.0,1.0
2019-05-08,30.89,31.21,30.85,31.08,4506369,25.5506333070993,25.8153209943208,25.5175473461966,25.7077916213871,5448073.89847838,0.0,1.0
2019-05-09,30.63,30.73,30.05,30.73,4854282,25.3355745612318,25.4182894634886,24.8558281281429,25.4182894634886,5868690.97050274,0.0,1.0
2019-05-10,30.79,30.93,29.93,30.39,4989002,25.4679184048426,25.583719268002,24.7565702454348,25.1370587958157,6031563.67702166,0.0,1.0
2019-05-13,29.6,30.15,29.5,30.11,5613616,24.4836110679877,24.9385430303996,24.400896165731,24.9054570694969,6786704.50770467,0.0,1.0
2019-05-14,30.06,30.31,29.72,29.76,3707555,24.8640996183686,25.0708868740103,24.5828689506957,24.6159549115984,4482330.14710357,0.0,1.0
2019-05-15,30.27,30.32,29.72,29.84,4126619,25.0378009131077,25.079158364236,24.5828689506957,24.6821268334038,4988966.78520222,0.0,1.0
2019-05-16,30.5,31.1,30.39,30.59,7558214,25.2280451882981,25.7243346018384,25.1370587958157,25.3024886003291,9137669.02189188,0.0,1.0
2019-05-17,29.91,30.38,29.76,30.11,5174711,24.7400272649835,25.12878730559,24.6159549115984,24.9054570694969,6256080.65634859,0.0,1.0
2019-05-20,29.6,29.8,29.47,29.58,4792829,24.4836110679877,24.6490408725011,24.3760816950539,24.4670680875363,5794396.01478934,0.0,1.0
2019-05-21,30.33,30.43,29.84,30.07,5755472,25.0874298544617,25.1701447567184,24.6821268334038,24.8723711085942,6958204.43834563,0.0,1.0
2019-05-22,30.36,30.49,30.09,30.12,4219054,25.1122443251387,25.2197736980724,24.8889140890456,24.9137285597226,5100718.1111158,0.0,1.0
2019-05-23,29.63,29.99,29.39,29.99,5164638,24.5084255386647,24.8061991867889,24.3099097732486,24.8061991867889,6243902.68149137,0.0,1.0
2019-05-24,29.7,29.98,29.64,29.88,3432952,24.5663259702444,24.7979276965632,24.5166970288904,24.7152127943065,4150342.81168034,0.0,1.0
2019-05-28,29.64,29.94,29.6,29.81,5761066,24.5166970288904,24.7648417356605,24.4836110679877,24.6573123627268,6964967.42765876,0.0,1.0
2019-05-29,29.19,29.85,29.02,29.46,3920838,24.1444799687351,24.6903983236295,24.0038646348987,24.3678102048283,4740183.32008813,0.0,1.0
2019-05-30,29.18,29.35,29.03,29.16,2927518,24.3016382830229,24.4432173957067,24.1767155365372,24.2849819168248,3515194.08877375,0.2,1.0
2019-05-31,28.84,28.96,28.6,28.81,4068041,24.0184800576552,24.1184182548438,23.8186036632781,23.9934955083581,4884668.06219101,0.0,1.0
2019-06-03,28.85,29.24,28.7,28.82,3649344,24.0268082407543,24.3516073816172,23.9018854942686,24.0018236914572,4381920.95034154,0.0,1.0
2019-06-04,29.87,29.9,29.26,29.3,4222054,24.8762829168572,24.9012674661544,24.3682637478153,24.4015764802115,5069597.95406334,0.0,1.0
2019-06-05,30.36,30.38,29.86,30.12,4398443,25.2843638887106,25.3010202549087,24.8679547337582,25.0844874943334,5281395.65099456,0.0,1.0
2019-06-06,30.49,30.62,30.15,30.36,3365296,25.3926302689982,25.5008966492858,25.1094720436306,25.2843638887106,4040852.56048774,0.0,1.0
2019-06-07,30.58,30.93,30.56,30.69,3028380,25.4675839168897,25.7590703253563,25.4509275506916,25.5591939309792,3636303.33769447,0.0,1.0
2019-06-10,30.94,31.33,30.72,30.8,3911287,25.7673985084554,26.0921976493183,25.5841784802763,25.6508039450687,4696446.93624347,0.0,1.0
2019-06-11,30.96,31.43,30.91,31.32,3847655,25.7840548746535,26.1754794803088,25.7424139591582,26.0838694662192,4620041.31542172,0.0,1.0
2019-06-12,31.21,31.27,30.93,30.93,3412821,25.9922594521297,26.042228550724,25.7590703253563,25.7590703253563,4097917.82842767,0.0,1.0
2019-06-13,31.29,31.49,31.1,31.27,3566295,26.0588849169221,26.225448578903,25.9006494380402,26.042228550724,4282200.52031222,0.0,1.0
2019-06-14,30.91,31.5,30.3,31.26,5659981,25.7424139591582,26.2337767620021,25.2343947901163,26.0339003676249,6796177.42872009,0.0,1.0
2019-06-17,31.37,31.48,30.94,31.2,5155539,26.1255103817145,26.217120395804,25.7673985084554,25.9839312690306,6190472.68616026,0.0,1.0
2019-06-18,32.52,32.83,31.51,31.64,8515466,27.083251438105,27.3414251141755,26.2421049451011,26.3503713253888,10224878.4623541,0.0,1.0
2019-06-19,32.7,32.78,32.45,32.63,4762616,27.2331587338879,27.2997841986803,27.0249541564117,27.1748614521946,5718673.50099958,0.0,1.0
2019-06-20,33.12,33.31,32.64,32.97,8467399,27.5829424240479,27.7411779029298,27.1831896352936,27.4580196775622,10167162.3922001,0.0,1.0
2019-06-21,33.25,33.35,32.93,33.23,9145603,27.6912088043355,27.774490635326,27.424706945166,27.6745524381374,10981510.4822145,0.0,1.0
2019-06-24,33.04,33.35,32.84,33.3,6673537,27.5163169592555,27.774490635326,27.3497532972746,27.7328497198308,8013196.78089527,0.0,1.0
2019-06-25,32.81,33.21,32.76,33.05,4203367,27.3247687479774,27.6578960719394,27.2831278324822,27.5246451423546,5047159.6865832,0.0,1.0
2019-06-26,33.06,33.46,32.98,33.05,5403989,27.5329733254536,27.8661006494156,27.4663478606612,27.5246451423546,6488797.05900985,0.0,1.0
2019-06-27,33.23,33.42,33.1,33.19,3149583,27.6745524381374,27.8327879170194,27.5662860578498,27.6412397057413,3781836.88151612,0.0,1.0
2019-06-28,33.23,33.37,32.93,33.2,8436720,27.6745524381374,27.7911470015241,27.424706945166,27.6495678888403,10130324.8255482,0.0,1.0
2019-07-01,34.12,34.26,33.81,33.93,5995823,28.4157607339527,28.5323552973394,28.1575870578822,28.2575252550708,7199437.05450615,0.0,1.0
2019-07-02,33.71,34.09,33.56,34.0,2764652,28.0743052268918,28.3907761846556,27.949382480406,28.3158225367642,3319634.02715765,0.0,1.0
2019-07-03,33.75,33.92,33.6,33.78,3209878,28.107617959288,28.2491970719718,27.9826952128022,28.1326025085851,3854235.62597562,0.0,1.0
2019-07-05,33.61,33.61,33.15,33.59,2496066,27.9910233959013,27.9910233959013,27.6079269733451,27.9743670297032,2997131.5115361,0.0,1.0
2019-07-08,33.01,33.39,32.85,33.3,3688506,27.4913324099584,27.8078033677222,27.3580814803736,27.7328497198308,4428944.41216297,0.0,1.0
2019-07-09,33.03,33.11,32.76,32.91,2638928,27.5079887761565,27.5746142409489,27.2831278324822,27.4080505789679,3168671.92833641,0.0,1.0
2019-07-10,32.74,33.36,32.74,33.16,3287471,27.2664714662841,27.7828188184251,27.2664714662841,27.6162551564441,3947404.80714897,0.0,1.0
2019-07-11,32.55,32.79,32.38,32.74,3186938,27.1082359874022,27.3081123817793,26.9666568747183,27.2664714662841,3826690.60237663,0.0,1.0
2019-07-12,33.01,33.1,32.7,32.77,4466537,27.4913324099584,27.5662860578498,27.2331587338879,27.2914560155812,5363158.98303247,0.0,1.0
2019-07-15,33.37,33.42,32.99,33.03,2421632,27.7911470015241,27.8327879170194,27.4746760437603,27.5079887761565,2907755.47463256,0.0,1.0
2019-07-16,33.3,33.49,33.15,33.32,2400013,27.7328497198308,27.8910851987127,27.6079269733451,27.7495060860289,2881796.63133759,0.0,1.0
2019-07-17,32.95,33.21,32.66,33.14,6728327,27.4413633113641,27.6578960719394,27.1998460014917,27.599598790246,8078985.44013626,0.0,1.0
2019-07-18,33.16,33.22,32.78,32.95,3944970,27.6162551564441,27.6662242550384,27.2997841986803,27.4413633113641,4736891.53214081,0.0,1.0
2019-07-19,33.11,33.58,33.1,33.55,4471693,27.5746142409489,27.9660388466041,27.5662860578498,27.941054297307,5369350.00926073,0.0,1.0
2019-07-22,33.36,33.45,32.98,33.15,3675242,27.7828188184251,27.8577724663165,27.4663478606612,27.6079269733451,4413017.76904976,0.0,1.0
2019-07-23,33.58,33.76,33.42,33.46,3889644,27.9660388466041,28.115946142387,27.8327879170194,27.8661006494156,4670459.2751383,0.0,1.0
2019-07-24,33.82,33.87,33.5,33.5,4037043,28.1659152409813,28.2075561564765,27.8994133818118,27.8994133818118,4847447.45881168,0.0,1.0
2019-07-25,33.0,33.62,32.92,33.58,6283460,27.4830042268593,27.9993515790003,27.416378762067,27.9660388466041,7544814.90772947,0.0,1.0
2019-07-26,33.79,33.84,33.03,33.16,5929749,28.1409306916842,28.1825716071794,27.5079887761565,27.6162551564441,7120099.22149481,0.0,1.0
2019-07-29,34.1,34.25,33.85,34.01,5975343,28.3991043677546,28.5240271142404,28.1908997902784,28.3241507198632,7174845.8564544,0.0,1.0
2019-07-30,31.4,32.16,31.21,31.87,16819953,26.1504949310116,26.7834368465393,25.9922594521297,26.5419195366669,20196425.5588018,0.0,1.0
2019-07-31,30.75,31.33,30.35,31.27,12895043,25.6091630295735,26.0921976493183,25.2760357056115,26.042228550724,15483620.9130339,0.0,1.0
2019-08-01,29.74,30.76,29.61,30.39,10966799,24.7680165365696,25.6174912126725,24.659750156282,25.3093484380077,13168297.1778721,0.0,1.0
2019-08-02,29.29,29.76,29.07,29.5,6626108,24.3932482971124,24.7846729027677,24.2100282689334,24.5681401421924,7956246.7841962,0.0,1.0
2019-08-05,28.18,29.0,27.96,28.96,11258225,23.4688199731181,24.15173098724,23.285599944939,24.1184182548438,13518224.6428834,0.0,1.0
2019-08-06,28.52,28.73,28.1,28.53,6229857,23.7519781984857,23.9268700435657,23.4021945083257,23.7603063815848,7480451.5293521,0.0,1.0
2019-08-07,28.51,28.61,27.92,28.03,7118858,23.7436500153867,23.8269318463771,23.2522872125428,23.3438972266323,8547912.45021199,0.0,1.0
2019-08-08,29.15,29.22,28.72,28.88,5256608,24.2766537337257,24.3349510154191,23.9185418604667,24.0517927900514,6311830.48869413,0.0,1.0
2019-08-09,28.28,28.98,28.07,28.98,4387759,23.5521018041085,24.1350746210419,23.3772099590285,24.1350746210419,5268566.92247968,0.0,1.0
2019-08-12,27.75,28.09,27.6,28.04,4748687,23.110708099859,23.3938663252266,22.9857853533733,23.3522254097314,5701948.36439494,0.0,1.0
2019-08-13,28.22,28.75,27.54,27.6,4945393,23.5021327055143,23.9435264097638,22.935816254779,22.9857853533733,5938141.53841686,0.0,1.0
2019-08-14,27.32,27.87,27.3,27.81,5925240,22.7525962265999,23.2106462970476,22.7359398604018,23.1606771984533,7114685.07540032,0.0,1.0
2019-08-15,27.13,27.44,26.98,27.31,5039814,22.594360747718,22.8525344237885,22.4694380012323,22.7442680435009,6051516.80752064,0.0,1.0
2019-08-16,27.63,27.79,27.22,27.35,5262531,23.0107699026704,23.1440208322552,22.6693143956094,22.7775807758971,6318942.48410723,0.0,1.0
2019-08-19,27.89,28.25,27.88,28.08,3359118,23.2273026632457,23.5271172548114,23.2189744801466,23.3855381421276,4033434.37584107,0.0,1.0
2019-08-20,27.49,27.92,27.47,27.77,4075862,22.8941753392837,23.2522872125428,22.8775189730856,23.1273644660571,4894059.06609544,0.0,1.0
2019-08-21,27.89,28.07,27.71,27.79,4654328,23.2273026632457,23.3772099590285,23.0773953674628,23.1440208322552,5588647.5413009,0.0,1.0
2019-08-22,28.18,28.38,27.78,28.1,6952563,23.4688199731181,23.635383635099,23.1356926491561,23.4021945083257,8348235.04396115,0.0,1.0
2019-08-23,27.45,28.27,27.29,28.0,5438688,22.8608626068875,23.5437736210095,22.7276116773028,23.3189126773352,6530461.60887304,0.0,1.0
2019-08-26,27.23,27.76,27.13,27.67,4977453,22.6776425787085,23.119036282958,22.594360747718,23.0440826350666,5976637.32989828,0.0,1.0
2019-08-27,27.07,27.5,26.99,27.42,3642544,22.5443916491237,22.9025035223828,22.4777661843313,22.8358780575904,4373755.90411342,0.0,1.0
2019-08-28,27.38,27.45,26.78,26.93,3917401,22.8025653251942,22.8608626068875,22.3028743392513,22.427797085737,4703788.27339623,0.0,1.0
2019-08-29,27.72,27.94,27.55,27.63,2991806,23.2522872125428,23.4368291745471,23.1096866055395,23.176792773541,3566653.96233641,0.2,1.0
2019-08-30,27.85,28.19,27.69,28.04,5084281,23.3613347355454,23.646535949552,23.2271223995422,23.5207118845491,6061178.75767402,0.0,1.0
2019-09-03,27.07,27.51,26.79,27.42,4956598,22.7070495975301,23.0761335215387,22.4721780095246,23.0006390825369,5908962.64544182,0.0,1.0
2019-09-04,27.4,27.52,27.14,27.35,4123352,22.9838625405365,23.0845217925389,22.7657674945315,22.9419211855356,4915616.10241699,0.0,1.0
2019-09-05,28.58,28.72,27.76,27.77,6776884,23.9736785185596,24.0911143125624,23.2858402965436,23.2942285675438,8078999.83183878,0.0,1.0
2019-09-06,28.33,28.85,28.27,28.71,4711147,23.7639717435548,24.2001618355649,23.7136421175536,24.0827260415622,5616350.49689026,0.0,1.0
2019-09-09,28.69,28.79,28.38,28.48,5407043,24.0659494995618,24.1498322095638,23.8059130985557,23.8897958085577,6445956.50268545,0.0,1.0
2019-09-10,29.19,29.39,28.56,28.61,6321132,24.4853630495716,24.6531284695755,23.9569019765593,23.9988433315602,7535679.2834333,0.0,1.0
2019-09-11,29.98,29.98,28.95,29.4,5706412,25.1480364585871,25.1480364585871,24.2840445455669,24.6615167405757,6802846.49824354,0.0,1.0
2019-09-12,30.25,30.44,29.7,30.02,8458496,25.3745197755924,25.5338969245961,24.9131648705816,25.1815895425878,10083718.0866027,0.0,1.0
2019-09-13,30.16,30.53,30.12,30.29,4434868,25.2990253365906,25.6093913635978,25.2654722525898,25.4080728595931,5286987.03212673,0.0,1.0
2019-09-16,30.05,30.25,29.9,30.0,2836894,25.2067543555884,25.3745197755924,25.0809302905855,25.1648130005875,3381977.04858818,0.0,1.0
2019-09-17,28.23,28.29,27.42,27.84,28478059,23.6800890335528,23.730418659554,23.0006390825369,23.3529464645452,33949855.6965258,0.0,1.0
2019-09-18,27.9,28.24,27.6,28.23,8496545,23.4032760905463,23.688477304553,23.1516279605405,23.6800890335528,10129077.8514448,0.0,1.0
2019-09-19,27.6,27.96,27.59,27.94,5091781,23.1516279605405,23.4536057165475,23.1432396895403,23.4368291745471,6070119.8135839,0.0,1.0
2019-09-20,27.76,28.14,27.68,27.68,7040995,23.2858402965436,23.604594594551,23.218734128542,23.218734128542,8393857.32749411,0.0,1.0
2019-09-23,27.67,27.79,27.5,27.65,5662837,23.2103458575418,23.3110051095442,23.0677452505385,23.1935693155414,6750898.96340713,0.0,1.0
2019-09-24,27.65,27.84,27.41,27.77,6341298,23.1935693155414,23.3529464645452,22.9922508115367,23.2942285675438,7559719.99456381,0.0,1.0
2019-09-25,28.26,28.36,27.54,27.65,4348930,23.7052538465534,23.7891365565553,23.1012983345393,23.1935693155414,5184536.83708892,0.0,1.0
2019-09-26,28.23,28.34,27.91,28.25,2740440,23.6800890335528,23.772360014555,23.4116643615465,23.6968655755532,3266990.30102392,0.0,1.0
2019-09-27,28.38,28.7,28.15,28.38,3423258,23.8059130985557,24.074337770562,23.6129828655512,23.8059130985557,4081005.48959385,0.0,1.0
2019-09-30,28.52,28.7,28.33,28.62,5569265,23.9233488925585,24.074337770562,23.7639717435548,24.0072316025604,6639347.96559384,0.0,1.0
2019-10-01,27.78,28.96,27.62,28.7,5346332,23.302616838544,24.2924328165671,23.1684045025409,24.074337770562,6373580.44330612,0.0,1.0
2019-10-02,27.32,27.62,27.23,27.54,4406078,22.916756372535,23.1684045025409,22.8412619335332,23.1012983345393,5252665.29884065,0.0,1.0
2019-10-03,27.6,27.61,26.75,27.22,4171581,23.1516279605405,23.1600162315407,22.4386249255238,22.832873662533,4973111.86048068,0.0,1.0
2019-10-04,28.02,28.06,27.51,27.65,3272146,23.5039353425487,23.5374884265495,23.0761335215387,23.1935693155414,3900858.71083995,0.0,1.0
2019-10-07,27.92,28.22,27.8,27.89,3255504,23.4200526325467,23.6717007625526,23.3193933805444,23.3948878195461,3881019.10384632,0.0,1.0
2019-10-08,27.27,27.71,27.13,27.59,5882449,22.874815017534,23.2438989415426,22.7573792235313,23.1432396895403,7012707.38613795,0.0,1.0
2019-10-09,27.82,28.0,27.49,27.54,4497416,23.3361699225448,23.4871588005483,23.0593569795383,23.1012983345393,5361553.05413357,0.0,1.0
2019-10-10,28.2,28.47,27.8,27.85,4480162,23.6549242205522,23.8814075375575,23.3193933805444,23.3613347355454,5340983.8569777,0.0,1.0
2019-10-11,29.06,29.34,28.48,28.55,8036207,24.376315526569,24.6111871145745,23.8897958085577,23.9485137055591,9580290.14538564,0.0,1.0
2019-10-14,29.01,29.11,28.75,28.92,2745661,24.3343741715681,24.41825688157,24.116279125563,24.2588797325663,3273214.46807799,0.0,1.0
2019-10-15,29.53,29.69,28.93,29.0,3803029,24.7705642635783,24.9047765995814,24.2672680035665,24.3259859005679,4533745.98878746,0.0,1.0
2019-10-16,29.52,29.66,29.38,29.38,3929380,24.7621759925781,24.8796117865808,24.6447401985753,24.6447401985753,4684374.16949007,0.0,1.0
2019-10-17,29.35,29.78,29.27,29.71,4590429,24.6195753855747,24.9802710385832,24.5524692175732,24.9215531415818,5472437.64524637,0.0,1.0
2019-10-18,29.33,29.43,29.2,29.31,7308241,24.6027988435743,24.6866815535763,24.4937513205718,24.5860223015739,8712452.1845198,0.0,1.0
2019-10-21,29.91,30.13,29.55,29.58,4543596,25.0893185615857,25.27386052359,24.7873408055786,24.8125056185792,5416606.11572269,0.0,1.0
2019-10-22,30.01,30.19,29.64,29.65,4839664,25.1732012715877,25.3241901495912,24.8628352445804,24.8712235155806,5769560.85453964,0.0,1.0
2019-10-23,30.08,30.1,29.7,29.93,4176664,25.231919168589,25.2486957105894,24.9131648705816,25.1060951035861,4979171.51210601,0.0,1.0
2019-10-24,29.79,30.34,29.71,30.28,4667736,24.9886593095833,25.4500142145941,24.9215531415818,25.3996845885929,5564598.47314309,0.0,1.0
2019-10-25,30.51,30.7,29.73,29.79,7398910,25.5926148215974,25.7519919706012,24.9383296835822,24.9886593095833,8820542.39762555,0.0,1.0
2019-10-28,30.61,30.83,30.38,30.67,6533184,25.6764975315994,25.8610394936037,25.4835672985949,25.7268271576006,7788475.12180697,0.0,1.0
2019-10-29,30.26,31.1,29.36,30.93,8231852,25.3829080465926,26.087522810609,24.6279636565749,25.9449222036057,9813526.52985081,0.0,1.0
2019-10-30,30.39,30.42,29.01,29.07,7476959,25.4919555695951,25.5171203825957,24.3343741715681,24.3847037975692,8913587.79398693,0.0,1.0
2019-10-31,29.63,30.39,29.57,30.23,7027661,24.8544469735802,25.4919555695951,24.804117347579,25.357743233592,8377961.32222713,0.0,1.0
2019-11-01,29.58,29.89,29.52,29.78,6937865,24.8125056185792,25.0725420195853,24.7621759925781,24.9802710385832,8270911.84802929,0.0,1.0
2019-11-04,30.06,30.16,29.72,29.76,4385201,25.2151426265886,25.2990253365906,24.929941412582,24.9634944965828,5227776.97560991,0.0,1.0
2019-11-05,30.05,30.37,29.88,30.12,4088366,25.2067543555884,25.4751790275947,25.0641537485851,25.2654722525898,4873907.86480857,0.0,1.0
2019-11-06,29.84,30.11,29.79,29.99,3100154,25.0306006645843,25.2570839815896,24.9886593095833,25.1564247295873,3695820.03243294,0.0,1.0
2019-11-07,30.19,30.3,30.09,30.1,3807295,25.3241901495912,25.4164611305933,25.2403074395892,25.2486957105894,4538831.661389,0.0,1.0
2019-11-08,30.37,30.38,29.88,30.14,2639322,25.4751790275947,25.4835672985949,25.0641537485851,25.2822487945902,3146443.40882452,0.0,1.0
2019-11-11,29.94,30.18,29.79,30.12,2174663,25.1144833745863,25.315801878591,24.9886593095833,25.2654722525898,2592504.46242048,0.0,1.0
2019-11-12,29.62,30.03,29.57,29.98,2846191,24.84605870258,25.189977813588,24.804117347579,25.1480364585871,3393060.38149406,0.0,1.0
2019-11-13,29.31,29.59,29.22,29.4,4561196,24.5860223015739,24.8208938895794,24.5105278625722,24.6615167405757,5437587.79359123,0.0,1.0
2019-11-14,28.95,29.1,28.75,29.03,3508075,24.4518099655708,24.5785032814546,24.2828855443924,24.5193797340422,4153425.50890912,0.2,1.0
2019-11-15,29.35,29.39,29.02,29.1,4089046,24.7896588079276,24.8234436921633,24.5109335129832,24.5785032814546,4841272.76740172,0.0,1.0
2019-11-18,29.02,29.21,28.89,29.14,3037615,24.5109335129832,24.6714117131027,24.4011326392173,24.6122881656903,3596419.01249118,0.0,1.0
2019-11-19,28.95,29.2,28.78,29.2,3641809,24.4518099655708,24.6629654920438,24.3082242075692,24.6629654920438,4311761.40737436,0.0,1.0
2019-11-20,28.62,28.97,28.41,28.78,3768966,24.1730846706265,24.4687024076886,23.9957140283892,24.3082242075692,4462310.39148569,0.0,1.0
2019-11-21,28.55,28.64,28.28,28.64,5609153,24.113961123214,24.1899771127443,23.8859131546232,24.1899771127443,6641020.8315313,0.0,1.0
2019-11-22,29.02,29.03,28.64,28.69,4670877,24.5109335129832,24.5193797340422,24.1899771127443,24.2322082180389,5530138.2327279,0.0,1.0
2019-11-25,29.24,29.36,29.06,29.22,3431864,24.6967503762795,24.7981050289865,24.5447183972189,24.6798579341616,4063194.62403365,0.0,1.0
2019-11-26,29.14,29.22,28.86,29.09,4462760,24.6122881656903,24.6798579341616,24.3757939760405,24.5700570603957,5283735.73088923,0.0,1.0
2019-11-27,29.35,29.48,29.13,29.17,2754766,24.7896588079276,24.8994596816935,24.6038419446314,24.637626828867,3261536.7047385,0.0,1.0
2019-11-29,29.04,29.35,29.02,29.27,1598283,24.5278259551011,24.7896588079276,24.5109335129832,24.7220890394562,1892305.43322357,0.0,1.0
2019-12-02,28.75,29.17,28.69,29.05,2937669,24.2828855443924,24.637626828867,24.2322082180389,24.53627217616,3478086.80297073,0.0,1.0
2019-12-03,28.03,28.39,27.65,28.38,4867335,23.6747576281503,23.9788215862713,23.3538012279113,23.9703753652124,5762736.92820311,0.0,1.0
2019-12-04,28.02,28.56,28.01,28.2,4898297,23.6663114070913,24.122407344273,23.6578651860324,23.8183433861519,5799394.74213437,0.0,1.0
2019-12-05,27.69,28.16,27.67,28.12,5328646,23.387586112147,23.7845585019162,23.3706936700292,23.7507736176805,6308911.36145793,0.0,1.0
2019-12-06,27.89,28.15,27.85,27.95,4697711,23.5565105333254,23.7761122808573,23.5227256490897,23.6071878596789,5561908.65385801,0.0,1.0
2019-12-09,28.51,28.96,27.9,27.95,9053162,24.0801762389784,24.4602561866297,23.5649567543843,23.6071878596789,10718594.6671855,0.0,1.0
2019-12-10,28.0,28.61,27.97,28.51,5054746,23.6494189649735,24.1646384495676,23.6240803017967,24.0801762389784,5984624.32458152,0.0,1.0
2019-12-11,28.02,28.5,28.0,28.12,6065310,23.6663114070913,24.0717300179194,23.6494189649735,23.7507736176805,7181093.12755332,0.0,1.0
2019-12-12,29.25,29.32,27.94,27.94,8012661,24.7051965973384,24.7643201447508,23.59874163862,23.59874163862,9486681.61075268,0.0,1.0
2019-12-13,28.74,29.44,28.58,29.32,5846641,24.2744393233335,24.8656747974578,24.1392997863908,24.7643201447508,6922197.46465909,0.0,1.0
2019-12-16,28.62,29.07,28.5,29.02,4857966,24.1730846706265,24.5531646182778,24.0717300179194,24.5109335129832,5751644.39352442,0.0,1.0
2019-12-17,28.51,28.75,28.38,28.6,5254945,24.0801762389784,24.2828855443924,23.9703753652124,24.1561922285086,6221652.21978276,0.0,1.0
2019-12-18,28.31,28.53,28.09,28.53,5168645,23.9112518178,24.0970686810962,23.7254349545038,24.0970686810962,6119476.34799585,0.0,1.0
2019-12-19,28.92,28.92,28.15,28.23,8285265,24.4264713023941,24.4264713023941,23.7761122808573,23.8436820493286,9809434.23361013,0.0,1.0
2019-12-20,29.01,29.36,29.01,29.23,12893175,24.5024872919243,24.7981050289865,24.5024872919243,24.6883041552205,15265021.9666995,0.0,1.0
2019-12-23,29.12,29.13,28.72,29.05,3708265,24.5953957235724,24.6038419446314,24.2575468812157,24.53627217616,4390442.74845746,0.0,1.0
2019-12-24,28.82,29.15,28.7,29.14,1531478,24.3420090918049,24.6207343867492,24.2406544390978,24.6122881656903,1813210.88959988,0.0,1.0
2019-12-26,29.03,29.1,28.9,28.94,2398946,24.5193797340422,24.5785032814546,24.4095788602762,24.4433637445119,2840259.54715777,0.0,1.0
2019-12-27,28.79,29.1,28.73,29.1,2253039,24.3166704286281,24.5785032814546,24.2659931022746,24.5785032814546,2667511.28615183,0.0,1.0
2019-12-30,29.01,29.13,28.71,28.75,3950176,24.5024872919243,24.6038419446314,24.2491006601568,24.2828855443924,4676856.04300951,0.0,1.0
2019-12-31,29.11,29.12,28.81,28.89,3586077,24.5869495025135,24.5953957235724,24.3335628707459,24.4011326392173,4245776.86871355,0.0,1.0
2020-01-02,29.99,30.0,29.3,29.32,5627445,25.3302169556984,25.3386631767573,24.747427702633,24.7643201447508,6662677.85408894,0.0,1.0
2020-01-03,29.6,29.73,29.31,29.54,6977674,25.0008143344006,25.1106152081665,24.7558739236919,24.950137008047,8261296.91766906,0.0,1.0
2020-01-06,29.68,29.69,29.25,29.37,6009979,25.0683841028719,25.0768303239308,24.7051965973384,24.8065512500454,7115583.35742768,0.0,1.0
2020-01-07,29.9,29.94,29.49,29.79,6852040,25.2542009661681,25.2879858504038,24.9079059027524,25.16129253452,8112551.10682231,0.0,1.0
2020-01-08,30.04,30.08,29.66,29.71,8429632,25.372448060993,25.4062329452287,25.0514916607541,25.0937227660487,9980359.19400713,0.0,1.0
2020-01-09,30.22,30.23,30.0,30.23,6048145,25.5244800400535,25.5329262611125,25.3386631767573,25.5329262611125,7160770.4295322,0.0,1.0
2020-01-10,30.11,30.34,30.01,30.13,4734276,25.4315716084054,25.6258346927606,25.3471093978162,25.4484640505233,5605200.20370609,0.0,1.0
2020-01-13,30.4,30.42,29.87,30.1,5046050,25.6765120191141,25.6934044612319,25.2288623029914,25.4231253873465,5974328.59594816,0.0,1.0
2020-01-14,30.11,30.44,29.96,30.38,5483557,25.4315716084054,25.7102969033498,25.3048782925216,25.6596195769962,6492320.01121903,0.0,1.0
2020-01-15,29.67,30.07,29.54,29.85,5405884,25.059937881813,25.3977867241697,24.950137008047,25.2119698608735,6400358.1747265,0.0,1.0
2020-01-16,30.01,30.11,29.62,29.8,4193297,25.3471093978162,25.4315716084054,25.0177067765184,25.1697387555789,4964701.93089717,0.0,1.0
2020-01-17,30.06,30.21,29.92,30.08,4348177,25.3893405031108,25.5160338189946,25.271093408286,25.4062329452287,5148073.87785379,0.0,1.0
2020-01-21,29.71,29.87,29.51,29.79,4313875,25.0937227660487,25.2288623029914,24.9247983448703,25.16129253452,5107461.63273171,0.0,1.0
2020-01-22,29.65,30.13,29.58,29.76,4390460,25.0430454396951,25.4484640505233,24.9839218922827,25.1359538713433,5198135.31918364,0.0,1.0
2020-01-23,29.55,29.62,29.09,29.37,4167905,24.958583229106,25.0177067765184,24.5700570603957,24.8065512500454,4934638.78215541,0.0,1.0
2020-01-24,29.36,29.72,29.08,29.66,4741402,24.7981050289865,25.1021689871076,24.5616108393368,25.0514916607541,5613637.11288747,0.0,1.0
2020-01-27,28.56,28.92,28.56,28.76,6830802,24.122407344273,24.4264713023941,24.122407344273,24.2913317654513,8087406.13387895,0.0,1.0
2020-01-28,28.0,28.84,27.98,28.75,10976697,23.6494189649735,24.3589015339227,23.6325265228557,24.2828855443924,12995985.9248637,0.0,1.0
2020-01-29,28.35,29.26,27.56,27.81,12836782,23.9450367020357,24.7136428183973,23.2777852383811,23.488940764854,15198254.8295305,0.0,1.0
2020-01-30,27.69,27.96,27.25,27.96,9472648,23.387586112147,23.6156340807378,23.0159523855546,23.6156340807378,11215249.9134474,0.0,1.0
2020-01-31,26.69,27.6,26.55,27.57,8682348,22.5429640062551,23.3115701226167,22.4247169114302,23.28623145944,10279565.1918577,0.0,1.0
2020-02-03,26.91,27.37,26.81,26.84,4749211,22.7287808695513,23.1173070382616,22.6443186589621,22.6696573221389,5622882.66772854,0.0,1.0
2020-02-04,27.58,27.67,27.29,27.47,4486383,23.2946776804989,23.3706936700292,23.0497372697902,23.2017692488508,5311704.45185357,0.0,1.0
2020-02-05,28.29,28.3,27.84,28.11,5647564,23.8943593756821,23.9028055967411,23.5142794280308,23.7423273966216,6686497.97418723,0.0,1.0
2020-02-06,28.17,28.49,28.04,28.44,3253260,23.7930047229751,24.0632837968605,23.6832038492092,24.0210526915659,3851734.37600784,0.0,1.0
2020-02-07,27.68,27.98,27.65,27.93,3382860,23.3791398910881,23.6325265228557,23.3538012279113,23.5902954175611,4005175.77790335,0.0,1.0
2020-02-10,27.57,27.64,27.4,27.59,3150240,23.28623145944,23.3453550068524,23.1426457014383,23.3031239015578,3729762.6690381,0.0,1.0
2020-02-11,28.04,28.33,27.7,27.79,5260795,23.6832038492092,23.9281442599178,23.3960323332059,23.4720483227362,6228578.39417388,0.0,1.0
2020-02-12,28.84,28.89,28.26,28.3,4814972,24.3589015339227,24.4011326392173,23.8690207125054,23.9028055967411,5700741.15561473,0.0,1.0
2020-02-13,28.71,28.92,28.33,28.6,3920463,24.2491006601568,24.4264713023941,23.9281442599178,24.1561922285086,4641676.9969098,0.0,1.0
2020-02-14,28.59,28.7,28.45,28.7,2841155,24.1477460074497,24.2406544390978,24.0294989126249,24.2406544390978,3363817.94909308,0.0,1.0
2020-02-18,27.97,28.54,27.84,28.37,4379491,23.6240803017967,24.1055149021551,23.5142794280308,23.9619291441535,5185148.44620994,0.0,1.0
2020-02-19,27.96,28.31,27.89,28.0,8384208,23.6156340807378,23.9112518178,23.5565105333254,23.6494189649735,9926578.92981192,0.0,1.0
2020-02-20,28.29,28.31,27.71,27.87,5912810,23.8943593756821,23.9112518178,23.4044785542648,23.5396180912075,7000539.00881052,0.0,1.0
2020-02-21,27.96,28.13,27.75,27.96,4774078,23.6156340807378,23.7592198387394,23.4382634385005,23.6156340807378,5652324.23671724,0.0,1.0
2020-02-24,27.0,27.34,26.67,26.96,5771662,22.8047968590816,23.0919683750848,22.5260715641373,22.7710119748459,6833425.22027078,0.0,1.0
2020-02-25,25.72,27.2,25.36,27.18,12039931,21.7236805635399,22.97372128026,21.4196166054188,22.9568288381421,14254813.9765842,0.0,1.0
2020-02-26,25.25,26.29,25.25,25.98,7331303,21.3267081737707,22.2051151638983,21.3267081737707,21.9432823110718,8679980.0157471,0.0,1.0
2020-02-27,24.03,25.18,23.68,24.34,10953388,20.4820860678788,21.462294098593,20.183761884618,20.746316058767,12850737.6039583,0.22,1.0
2020-02-28,23.86,24.1,22.8,23.04,13670309,20.337185750295,20.541750904531,19.4336896524194,19.6382548066554,16038284.5859225,0.0,1.0
2020-03-02,24.67,24.68,23.51,24.04,8282893,21.0275931458415,21.0361166939346,20.0388615670342,20.490609615972,9717658.54954308,0.0,1.0
2020-03-03,23.89,25.41,23.73,24.52,7959799,20.3627563945745,21.6583357047358,20.2263796250838,20.899739924444,9338598.09670299,0.0,1.0
2020-03-04,25.09,25.1,23.91,24.25,6510975,21.3855821657545,21.3941057138476,20.3798034907608,20.6696041259285,7638808.30944106,0.0,1.0
2020-03-05,24.6,25.03,24.36,24.67,7953682,20.9679283091893,21.3344408771955,20.7633631549533,21.0275931458415,9331421.50787738,0.0,1.0
2020-03-06,24.88,24.98,23.61,23.66,9856757,21.206587655798,21.2918231367296,20.1240970479658,20.1667147884317,11564147.8082378,0.0,1.0
2020-03-09,22.84,24.15,22.62,23.16,15023115,19.467783844792,20.5843686449968,19.2802657867424,19.7405373837734,17625424.1024868,0.0,1.0
2020-03-10,24.18,24.21,22.69,23.83,9202430,20.6099392892763,20.6355099335558,19.3399306233945,20.3116151060155,10796478.0622026,0.0,1.0
2020-03-11,23.15,23.8,22.77,23.43,11517408,19.7320138356802,20.286044461736,19.4081190081399,19.9706731822888,13512457.340663,0.0,1.0
2020-03-12,20.47,22.33,20.36,21.29,8766569,17.4477029467116,19.0330828920405,17.3539439176868,18.1466338903512,10285117.0711742,0.0,1.0
2020-03-13,22.8,22.8,20.1,21.69,9033240,19.4336896524194,19.4336896524194,17.1323316672644,18.4875758140779,10597980.9127167,0.0,1.0
2020-03-16,19.06,20.14,18.42,19.83,12805669,16.2458826655751,17.1664258596371,15.7003755876125,16.9021958687489,15023871.3503204,0.0,1.0
2020-03-17,21.56,21.57,18.46,19.33,8980801,18.3767696888667,18.3852932369599,15.7344697799852,16.4760184640906,10536458.4112574,0.0,1.0
2020-03-18,21.5,21.56,19.39,19.84,7556587,18.3256284003077,18.3767696888667,16.5271597526496,16.9107194168421,8865541.57658638,0.0,1.0
2020-03-19,21.27,21.99,20.02,21.14,7353085,18.1295867941649,18.7432822568729,17.0641432825191,18.0187806689537,8626788.8907616,0.0,1.0
2020-03-20,18.86,21.61,18.79,21.35,7795351,16.0754117037118,18.4193874293326,16.0157468670596,18.1977751789102,9145664.35807383,0.0,1.0
2020-03-23,17.75,18.78,17.44,18.71,6779689,15.1292978653703,16.0072233189665,14.8650678744822,15.9475584823143,7954069.04014013,0.0,1.0
2020-03-24,20.02,20.07,18.22,18.7,7192099,17.0641432825191,17.1067610229849,15.5299046257492,15.9390349342211,8437916.84095283,0.0,1.0
2020-03-25,20.25,21.04,19.16,19.9,8753521,17.2601848886619,17.9335451880221,16.3311181465068,16.9618607054011,10269808.8921655,0.0,1.0
2020-03-26,21.81,21.96,19.91,20.29,6740406,18.5898583911959,18.7177116125934,16.9703842534943,17.2942790810346,7907981.42548642,0.0,1.0
2020-03-27,20.74,21.59,20.47,21.02,5685849,17.6778387452271,18.4023403331462,17.4477029467116,17.9164980918357,6670753.7023913,0.0,1.0
2020-03-30,21.28,21.4,20.27,20.92,6231253,18.1381103422581,18.2403929193761,17.2772319848483,17.8312626109041,7310632.76922881,0.0,1.0
2020-03-31,20.54,21.55,20.45,21.37,6099425,17.5073677833638,18.3682461407736,17.4306558505253,18.2148222750966,7155969.47812156,0.0,1.0
2020-04-01,19.11,19.68,18.76,19.52,6386451,16.288500406041,16.7743426473514,15.9901762227801,16.6379658778608,7492714.21970414,0.0,1.0
2020-04-02,18.7,19.44,18.49,19.1,7653377,15.9390349342211,16.5697774931155,15.7600404242647,16.2799768579478,8979097.5733873,0.0,1.0
2020-04-03,17.91,18.84,17.82,18.61,7183178,15.265674634861,16.0583646075255,15.1889627020225,15.8623230013826,8427450.54229118,0.0,1.0
2020-04-06,19.71,19.84,18.35,18.9,10797114,16.799913291631,16.9107194168421,15.6407107509603,16.1095058960845,12667393.768396,0.0,1.0
2020-04-07,19.68,20.5,19.3,20.44,7939239,16.7743426473514,17.4732735909911,16.4504478198111,17.4221323024321,9314476.68649301,0.0,1.0
2020-04-08,20.57,20.73,19.67,19.89,5016473,17.5329384276433,17.6693151971339,16.7658190992583,16.9533371573079,5885428.16344506,0.0,1.0
2020-04-09,21.18,21.63,20.62,20.64,6051149,18.0528748613264,18.4364345255189,17.5755561681091,17.5926032642954,7099331.09294169,0.0,1.0
2020-04-13,20.41,21.08,20.14,21.0,5152554,17.3965616581526,17.9676393803947,17.1664258596371,17.8994509956494,6045081.16066239,0.0,1.0
2020-04-14,20.7,21.1,20.34,20.95,4951811,17.6437445528544,17.9846864765811,17.3368968215004,17.8568332551836,5809565.38975833,0.0,1.0
2020-04-15,19.99,20.23,19.67,20.12,4335940,17.0385726382396,17.2431377924756,16.7658190992583,17.1493787634508,5087013.00515482,0.0,1.0
2020-04-16,19.84,20.05,19.5,20.03,4175532,16.9107194168421,17.0897139267986,16.6209187816745,17.0726668306123,4898819.07670312,0.0,1.0
2020-04-17,20.72,20.97,20.33,20.35,4946569,17.6607916490408,17.8738803513699,17.3283732734073,17.3454203695936,5803415.36873103,0.0,1.0
2020-04-20,20.44,20.91,20.07,20.31,4747568,17.4221323024321,17.8227390628109,17.1067610229849,17.3113261772209,5569943.34766091,0.0,1.0
2020-04-21,19.44,20.18,19.42,20.01,4827905,16.5697774931155,17.2005200520098,16.5527303969291,17.0556197344259,5664196.3501921,0.0,1.0
2020-04-22,19.98,20.09,19.55,19.9,5129879,17.0300490901464,17.1238081191713,16.6635365221403,16.9618607054011,6018478.38943128,0.0,1.0
2020-04-23,20.03,20.64,20.02,20.2,3836036,17.0726668306123,17.5926032642954,17.0641432825191,17.2175671481961,4500515.46383069,0.0,1.0
2020-04-24,20.78,20.83,20.1,20.18,4590711,17.7119329375998,17.7545506780656,17.1323316672644,17.2005200520098,5385915.52463992,0.0,1.0
2020-04-27,21.63,21.79,20.93,21.02,6012387,18.4364345255189,18.5728112950096,17.8397861589972,17.9164980918357,7053854.72608564,0.0,1.0
2020-04-28,22.14,23.1,21.92,22.65,7520087,18.8711354782704,19.6893960952144,18.6836174202207,19.3058364310219,8822719.03414154,0.0,1.0
2020-04-29,22.48,22.73,21.57,22.37,8076461,19.160936113438,19.3740248157672,18.3852932369599,19.0671770844132,9475468.32811935,0.0,1.0
2020-04-30,22.01,22.34,21.76,22.13,6330405,18.7603293530592,19.0416064401337,18.5472406507301,18.8626119301772,7426959.91247507,0.0,1.0
2020-05-01,20.66,21.52,20.55,21.5,4327087,17.6096503604818,18.3426754964941,17.5158913314569,18.3256284003077,5076626.48547635,0.0,1.0
2020-05-04,20.39,20.52,20.01,20.4,4132789,17.3795145619663,17.4903206871774,17.0556197344259,17.3880381100594,4848672.11966973,0.0,1.0
2020-05-05,20.67,21.09,20.62,20.69,6283880,17.6181739085749,17.9761629284879,17.5755561681091,17.6352210047613,7372375.8361122,0.0,1.0
2020-05-06,20.71,20.96,20.51,20.89,4134359,17.6522681009476,17.8653568032768,17.4817971390843,17.8056919666246,4850514.07560503,0.0,1.0
2020-05-07,20.95,21.28,20.9,21.13,4054788,17.8568332551836,18.1381103422581,17.8142155147177,18.0102571208606,4757159.759855,0.0,1.0
2020-05-08,21.62,21.73,21.28,21.35,2671983,18.4279109774257,18.5216700064506,18.1381103422581,18.1977751789102,3134824.80628252,0.0,1.0
2020-05-11,21.3,21.44,20.97,21.25,3265665,18.1551574384444,18.2744871117487,17.8738803513699,18.1125396979786,3831344.60474059,0.0,1.0
2020-05-12,20.41,21.47,20.4,21.4,4197670,17.3965616581526,18.3000577560282,17.3880381100594,18.2403929193761,4924791.82861115,0.0,1.0
2020-05-13,19.63,20.41,19.39,20.3,4477949,16.7317249068856,17.3965616581526,16.5271597526496,17.3028026291278,5253620.85255332,0.0,1.0
2020-05-14,19.94,19.96,18.82,19.35,4257136,16.9959548977738,17.0130019939601,16.0413175113391,16.493065560277,4994558.5494063,0.0,1.0
2020-05-15,19.65,19.86,19.45,19.66,3248274,16.748772003072,16.9277665130284,16.5783010412086,16.7572955511651,3810941.12979105,0.0,1.0
2020-05-18,20.97,21.12,20.35,20.36,3878418,17.8738803513699,18.0017335727674,17.3454203695936,17.3539439176868,4550238.888321,0.0,1.0
2020-05-19,20.84,21.25,20.42,20.95,3985742,17.7630742261588,18.1125396979786,17.4050852062458,17.8568332551836,4676153.5881935,0.0,1.0
2020-05-20,21.58,21.71,20.96,21.2,5140935,18.3938167850531,18.5046229102642,17.8653568032768,18.0699219575127,6031449.51352084,0.0,1.0
2020-05-21,21.32,21.71,21.29,21.55,4114326,18.1722045346307,18.5046229102642,18.1466338903512,18.3682461407736,4827010.95251472,0.0,1.0
2020-05-22,21.38,21.43,20.99,21.33,3871905,18.2233458231897,18.2659635636556,17.8909274475562,18.1807280827239,4542597.70424038,0.0,1.0
2020-05-26,22.48,22.81,21.97,22.0,5075398,19.160936113438,19.4422132005125,18.7262351606866,18.7518058049661,5954560.17203578,0.0,1.0
2020-05-27,23.33,23.35,22.7,22.91,6374133,19.8854377013572,19.9024847975435,19.3484541714877,19.5274486814442,7478262.49154428,0.0,1.0
2020-05-28,23.05,23.46,22.81,23.21,5311857,19.8342964127982,20.1870973468219,19.6277787928818,19.9719748260757,6173060.10265108,0.22,1.0
2020-05-29,22.79,22.97,22.18,22.91,7791935,19.6105689912222,19.7654572061594,19.0856700406015,19.7138278011803,9055229.28628359,0.0,1.0
2020-06-01,22.74,22.91,22.52,22.75,3647469,19.5675444870729,19.7138278011803,19.3782366688163,19.5761493879028,4238827.46835178,0.0,1.0
2020-06-02,23.88,23.88,22.89,22.94,5722413,20.5485031816755,20.5485031816755,19.6966179995206,19.7396425036699,6650178.90752555,0.0,1.0
2020-06-03,25.15,25.25,24.32,24.33,5607518,21.6413255870661,21.7273745953646,20.9271188181888,20.9357237190186,6516656.1601146,0.0,1.0
2020-06-04,24.75,25.33,24.64,24.79,5926537,21.2971295538722,21.7962138020034,21.2024756447439,21.3315491571916,6887397.21374004,0.0,1.0
2020-06-05,26.68,26.71,25.86,25.86,8206463,22.9578754140328,22.9836901165223,22.2522735459853,22.2522735459853,9536964.06533201,0.0,1.0
2020-06-08,27.27,27.29,26.59,26.86,7535029,23.4655645629938,23.4827743646535,22.8804313065642,23.11276362897,8756671.51661252,0.0,1.0
2020-06-09,27.63,27.85,26.5,26.58,9691185,23.7753409928683,23.9646488111249,22.8029871990955,22.8718264057343,11262401.7308656,0.0,1.0
2020-06-10,27.85,28.11,27.42,27.7,11455634,23.9646488111249,24.188376232701,23.5946380754415,23.8355752986772,13312918.0992586,0.0,1.0
2020-06-11,26.15,27.07,25.97,26.6,13916076,22.5018156700509,23.2934665463968,22.3469274551136,22.889036207394,16172267.7287924,0.0,1.0
2020-06-12,26.93,27.35,26.53,27.05,9550820,23.172997934779,23.5344037696326,22.8288019015851,23.2762567447371,11099279.572022,0.0,1.0
2020-06-15,27.12,27.48,26.06,26.28,7467483,23.3364910505461,23.6462674804206,22.4243715625822,22.6136793808389,8678174.38882959,0.0,1.0
2020-06-16,27.66,28.44,27.21,27.97,7401103,23.8011556953578,24.4723379600859,23.4139351580147,24.0679076210831,8601032.30281073,0.0,1.0
2020-06-17,27.25,27.85,27.24,27.8,6954191,23.4483547613341,23.9646488111249,23.4397498605042,23.9216243069757,8081663.15627759,0.0,1.0
2020-06-18,27.35,27.53,26.88,27.0,6690161,23.5344037696326,23.6892919845698,23.1299734306297,23.2332322405879,7774826.38358152,0.0,1.0
2020-06-19,26.7,28.0,26.63,28.0,11999176,22.9750852156925,24.0937223235726,22.9148509098835,24.0937223235726,13944583.7171988,0.0,1.0
2020-06-22,26.54,26.73,26.28,26.6,7557322,22.8374068024149,23.000899918182,22.6136793808389,22.889036207394,8782578.84598312,0.0,1.0
2020-06-23,26.88,27.21,26.77,26.93,7693167,23.1299734306297,23.4139351580147,23.0353195215014,23.172997934779,8940448.18426625,0.0,1.0
2020-06-24,25.81,26.74,25.57,26.64,6082106,22.2092490418361,23.0095048190119,22.0027314219197,22.9234558107134,7068188.37342472,0.0,1.0
2020-06-25,25.81,25.88,25.24,25.65,6431647,22.2092490418361,22.269483347645,21.7187696945348,22.0715706285585,7474399.91137477,0.0,1.0
2020-06-26,25.41,25.86,25.11,25.81,10410526,21.8650530086422,22.2522735459853,21.6069059837467,22.2092490418361,12098368.3668841,0.0,1.0
2020-06-29,25.68,25.9,25.4075,25.65,4466493,22.097385331048,22.2866931493047,21.8629017834347,22.0715706285585,5190638.55391258,0.0,1.0
2020-06-30,25.9,26.05,25.44,25.5,4539729,22.2866931493047,22.4157666617524,21.8908677111317,21.9424971161108,5275748.19253381,0.0,1.0
2020-07-01,25.66,26.23,25.64,26.06,6319988,22.0801755293883,22.5706548766896,22.0629657277287,22.4243715625822,7344637.81160406,0.0,1.0
2020-07-02,26.0,26.47,25.91,26.16,5029881,22.3727421576032,22.777172496606,22.2952980501345,22.5104205708807,5845367.77292436,0.0,1.0
2020-07-06,26.82,26.96,26.55,26.68,5815828,23.0783440256506,23.1988126372685,22.8460117032448,22.9578754140328,6758739.13598975,0.0,1.0
2020-07-07,26.49,26.79,26.27,26.58,4772431,22.7943822982657,23.0525293231611,22.605074480009,22.8718264057343,5546177.80538053,0.0,1.0
2020-07-08,26.48,26.65,26.19,26.41,4140812,22.7857773974358,22.9320607115432,22.5362352733703,22.7255430916269,4812155.40060263,0.0,1.0
2020-07-09,26.51,26.69,26.12,26.49,4558879,22.8115920999254,22.9664803148626,22.4760009675613,22.7943822982657,5298002.95220934,0.0,1.0
2020-07-10,26.67,26.7,26.27,26.49,3061026,22.9492705132029,22.9750852156925,22.605074480009,22.7943822982657,3557305.37809615,0.0,1.0
2020-07-13,26.72,27.21,26.68,27.0,5293871,22.9922950173522,23.4139351580147,22.9578754140328,23.2332322405879,6152158.06048272,0.0,1.0
2020-07-14,27.36,27.42,26.47,26.76,3725867,23.5430086704624,23.5946380754415,22.777172496606,23.0267146206716,4329936.01399365,0.0,1.0
2020-07-15,28.06,28.14,27.6,27.74,5541490,24.1453517285517,24.2141909351905,23.7495262903787,23.8699949019966,6439923.14330751,0.0,1.0
2020-07-16,28.76,29.03,28.26,28.47,6139998,24.747694786641,24.9800271090469,24.3174497451487,24.4981526625755,7135466.31322295,0.0,1.0
2020-07-17,29.04,29.11,28.68,28.9,4686998,24.9886320098768,25.0488663156857,24.6788555800023,24.8681633982589,5446893.68614505,0.0,1.0
2020-07-20,29.04,29.11,28.78,28.93,5414209,24.9886320098768,25.0488663156857,24.7649045883007,24.8939781007484,6292006.27300667,0.0,1.0
2020-07-21,29.31,29.57,29.16,29.18,4584878,25.2209643322826,25.4446917538587,25.0918908198349,25.1091006214946,5328217.12958815,0.0,1.0
2020-07-22,29.6,29.83,29.17,29.33,4908540,25.4705064563482,25.6684191754347,25.1004957206648,25.2381741339423,5704353.94557251,0.0,1.0
2020-07-23,29.8,30.16,29.55,29.6,5370768,25.6426044729452,25.9523809028197,25.427481952199,25.4705064563482,6241522.25133227,0.0,1.0
2020-07-24,29.29,29.86,29.215,29.69,5542006,25.2037545306229,25.6942338779242,25.1392177743991,25.5479505638168,6440522.80158389,0.0,1.0
2020-07-27,30.63,30.83,29.07,29.18,9852014,26.3568112418225,26.5289092584194,25.0144467123663,25.1091006214946,11449305.6861583,0.0,1.0
2020-07-28,30.24,31.3603,29.95,30.49,8905692,26.0212201094584,26.9852271494262,25.7716779853929,26.2363426302046,10349557.9741132,0.0,1.0
2020-07-29,31.61,31.82,30.35,30.78,7252555,27.2000915231475,27.3807944405743,26.1158740185868,26.4858847542702,8428400.44692142,0.0,1.0
2020-07-30,31.12,31.43,30.9401,31.26,6095850,26.778451382485,27.0452033082103,26.6236492165561,26.8989199941029,7084160.66673964,0.0,1.0
2020-07-31,31.0,31.17,30.455,31.06,5697341,26.6751925725268,26.8214758866342,26.2062254773002,26.7268219775059,6621042.02321303,0.0,1.0
2020-08-03,30.9,31.095,30.63,31.08,3596723,26.5891435642284,26.7569391304104,26.3568112418225,26.7440317791656,4179854.09840429,0.0,1.0
2020-08-04,31.19,31.205,30.865,30.92,3380185,26.8386856882939,26.8515930395387,26.5590264113239,26.6063533658881,3928209.12970355,0.0,1.0
2020-08-05,31.88,31.92,31.26,31.31,3666435,27.4324238455534,27.4668434488728,26.8989199941029,26.9419444982521,4260868.39639387,0.0,1.0
2020-08-06,31.84,31.99,31.625,31.67,3238317,27.398004242234,27.5270777546817,27.2129988743923,27.2517209281266,3763340.29181071,0.0,1.0
2020-08-07,31.85,31.89,31.452,31.77,3079611,27.4066091430639,27.4410287463833,27.0641340900359,27.3377699364251,3578903.5352016,0.0,1.0
2020-08-10,32.15,32.25,31.76,31.9,5447854,27.6647561679593,27.7508051762578,27.3291650355952,27.4496336472131,6331106.08445749,0.0,1.0
2020-08-11,32.3,32.84,32.23,32.39,4083216,27.793829680407,28.2584943252188,27.7335953745981,27.8712737878756,4745221.45082342,0.0,1.0
2020-08-12,32.73,32.87,32.401,32.5,2575953,28.1638404160904,28.2843090277083,27.8807391787885,27.9659276970039,2993588.24806549,0.0,1.0
2020-08-13,32.52,32.85,32.361,32.58,3826319,27.9831374986636,28.2670992260486,27.8463195754691,28.0347669036427,4446674.14030834,0.0,1.0
2020-08-14,32.32,32.48,32.155,32.45,2736890,27.8110394820667,27.9487178953443,27.6690586183742,27.9229031928547,3180617.71322999,0.0,1.0
2020-08-17,32.33,32.585,32.29,32.42,2271480,27.8196443828965,28.0390693540577,27.7852247795772,27.8970884903652,2639751.51476591,0.0,1.0
2020-08-18,32.11,32.43,32.015,32.42,3254174,27.6303365646399,27.905693391195,27.5485900067564,27.8970884903652,3781768.1625248,0.0,1.0
2020-08-19,32.23,32.4014,32.105,32.23,3043171,27.7335953745981,27.8810833748217,27.626034114225,27.7335953745981,3536555.57475376,0.0,1.0
2020-08-20,31.87,32.11,31.8,32.0,2322463,27.4238189447236,27.6303365646399,27.3635846389146,27.5356826555116,2699000.30915428,0.0,1.0
2020-08-21,32.47,32.49,31.78,31.95,4874949,27.9401129945144,27.9573227961741,27.3463748372549,27.4926581513623,5665316.88905759,0.0,1.0
2020-08-24,33.37,33.38,32.49,32.53,4676390,28.7145540692007,28.7231589700305,27.9573227961741,27.9917423994935,5434565.8276261,0.0,1.0
2020-08-25,32.89,33.56,32.6,33.47,3553794,28.301518829368,28.8780471849678,28.0519767053024,28.8006030774991,4129965.0864925,0.0,1.0
2020-08-26,32.78,33.075,32.725,32.89,2874706,28.2068649202397,28.4607094947202,28.1595379656755,28.301518829368,3340777.60667346,0.0,1.0
2020-08-27,32.13,32.73,31.885,32.69,4217161,27.8368541845562,28.3566833943519,27.6245905905564,28.3220281136988,4867553.71248715,0.22,1.0
2020-08-28,32.66,32.74,31.94,32.22,6193442,28.296036653209,28.3653472145151,27.6722416014543,27.9148285660256,7148627.14517512,0.0,1.0
2020-08-31,32.46,32.69,32.21,32.65,4728060,28.1227602499438,28.3220281136988,27.9061647458623,28.2873728330458,5457246.23884694,0.0,1.0
2020-09-01,32.85,32.87,32.04,32.29,3007495,28.460649236311,28.4779768766375,27.7588798030869,27.9754753071684,3471326.67036818,0.0,1.0
2020-09-02,33.7,33.86,32.9,33.0,4605031,29.1970739501882,29.3356950728003,28.5039683371273,28.5906065387599,5315243.06047797,0.0,1.0
2020-09-03,31.9,33.42,31.46,33.31,6206518,27.6375863208012,28.9544869856169,27.2563782336178,28.859184963821,7163719.79455333,0.0,1.0
2020-09-04,32.05,32.321,31.14,32.08,5453259,27.7675436232501,28.0023331496745,26.9791359883934,27.7935350837399,6294289.23643275,0.0,1.0
2020-09-08,31.76,32.15,31.4968,31.6,4465252,27.5162928385156,27.8541818248828,27.2882610918186,27.3776717159034,5153906.60915973,0.0,1.0
2020-09-09,33.07,33.795,32.5,32.5,7570648,28.6512532799027,29.2793802417391,28.1574155305969,28.1574155305969,8738233.08579716,0.0,1.0
2020-09-10,31.88,33.465,31.82,33.2,7343126,27.6202586804747,28.9934741763515,27.5682757594952,28.7638829420251,8475621.44830631,0.0,1.0
2020-09-11,31.94,32.405,31.58,32.28,7948976,27.6722416014543,28.0751092390459,27.3603440755769,27.9668114870051,9174908.81644575,0.0,1.0
2020-09-14,32.74,32.91,32.43,32.475,4779289,28.3653472145151,28.5126321572906,28.0967687894541,28.1357559801887,5516376.04421529,0.0,1.0
2020-09-15,32.82,33.225,32.805,32.99,3616080,28.4346577758212,28.7855424924333,28.4216620455763,28.5819427185966,4173770.84456831,0.0,1.0
2020-09-16,32.64,33.245,32.56,32.95,6486567,28.2787090128825,28.8028701327598,28.2093984515764,28.5472874379436,7486959.42178793,0.0,1.0
2020-09-17,32.82,33.09,32.09,32.2,6085104,28.4346577758212,28.6685809202293,27.8021989039032,27.8975009256991,7023580.68996426,0.0,1.0
2020-09-18,32.44,33.0,32.23,32.73,7914517,28.1054326096173,28.5906065387599,27.9234923861888,28.3566833943519,9135135.36853173,0.0,1.0
2020-09-21,31.42,31.86,30.95,31.66,5812794,27.2217229529647,27.6029310401482,26.8145234052915,27.429654636883,6709273.61194487,0.0,1.0
2020-09-22,31.61,31.62,31.03,31.42,6098580,27.3863355360667,27.3949993562299,26.8838339665976,27.2217229529647,7039135.02944275,0.0,1.0
2020-09-23,30.59,31.64,30.51,31.57,4175578,26.5026258794141,27.4123269965565,26.433315318108,27.3516802554136,4819557.56388709,0.0,1.0
2020-09-24,30.69,31.14,30.16,30.35,3085751,26.5892640810467,26.9791359883934,26.1300816123939,26.2946941954959,3561651.72158732,0.0,1.0
2020-09-25,31.2,31.295,30.41,30.55,2536579,27.031118909373,27.113425200924,26.3466771164754,26.4679705987611,2927783.53220731,0.0,1.0
2020-09-28,32.03,32.187,31.63,31.76,3036298,27.7502159829236,27.8862379594868,27.4036631763932,27.5162928385156,3504571.82026423,0.0,1.0
2020-09-29,31.97,32.325,31.93,32.15,3117857,27.6982330619441,28.0057986777398,27.663577781291,27.8541818248828,3598709.27748644,0.0,1.0
2020-09-30,32.41,32.79,32.06,32.15,5135641,28.0794411491275,28.4086663153314,27.7762074434134,27.8541818248828,5927686.52075442,0.0,1.0
2020-10-01,32.53,32.77,32.055,32.75,4624881,28.1834069910867,28.3913386750049,27.7718755333318,28.3740110346784,5338154.43170446,0.0,1.0
2020-10-02,32.81,33.11,32.0,32.03,3870436,28.425993955658,28.6859085605558,27.7242245224339,27.7502159829236,4467354.96243654,0.0,1.0
2020-10-05,33.53,33.725,33.0,33.25,3743065,29.0497890074127,29.2187335005963,28.5906065387599,28.8072020428414,4320340.13802905,0.0,1.0
2020-10-06,33.62,34.335,33.57,33.64,5328801,29.1277633888821,29.7472265305552,29.0844442880658,29.1450910292086,6150636.67018052,0.0,1.0
2020-10-07,35.06,35.095,33.881,33.93,4599839,30.3753534923916,30.405676862963,29.3538890951432,29.3963418139431,5309250.32297632,0.0,1.0
2020-10-08,35.23,35.83,35.1,35.2,4257196,30.522638435167,31.0424676449626,30.4100087730446,30.4966469746772,4913763.12039911,0.0,1.0
2020-10-09,34.78,35.55,34.71,35.4,3750152,30.1327665278203,30.7998806803914,30.0721197866775,30.6699233779424,4328520.13238078,0.0,1.0
2020-10-12,34.63,35.04,34.6,34.98,4118249,30.0028092253714,30.3580258520651,29.9768177648816,30.3060429310855,4753386.98448944,0.0,1.0
2020-10-13,34.87,35.39,34.275,34.63,6552254,30.2107409092896,30.6612595577792,29.6952436095756,30.0028092253714,7562777.01583098,0.0,1.0
2020-10-14,34.5,35.05,34.27,34.92,4312895,29.890179563249,30.3666896722283,29.690911699494,30.2540600101059,4978052.31263811,0.0,1.0
2020-10-15,34.96,34.98,34.1,34.11,4007753,30.288715290759,30.3060429310855,29.5436267567186,29.5522905768818,4625849.71118757,0.0,1.0
2020-10-16,35.18,35.38,34.89,35.06,3588330,30.4793193343507,30.6525957376159,30.2280685496162,30.3753534923916,4141741.09386125,0.0,1.0
2020-10-19,34.6,35.45,34.47,35.29,2328747,29.9768177648816,30.7132424787588,29.8641881027592,30.5746213561466,2687898.58990285,0.0,1.0
2020-10-20,34.84,35.34,34.72,34.9,2782358,30.1847494487999,30.6179404569629,30.0807836068407,30.2367323697794,3211467.86010026,0.0,1.0
2020-10-21,35.0,35.46,34.74,34.87,3727563,30.323370571412,30.721906298922,30.0981112471672,30.2107409092896,4302447.33819262,0.0,1.0
2020-10-22,35.47,35.6,34.95,35.0,2377534,30.7305701190853,30.8431997812077,30.2800514705957,30.323370571412,2744209.77720898,0.0,1.0
2020-10-23,35.56,35.65,35.28,35.61,2785855,30.8085445005546,30.886518882024,30.5659575359833,30.8518636013709,3215504.18580198,0.0,1.0
2020-10-26,34.25,35.1,34.185,35.1,5815273,29.6735840591675,30.4100087730446,29.6172692281063,30.4100087730446,6712134.93634135,0.0,1.0
2020-10-27,32.85,34.45,32.62,34.31,8783730,28.460649236311,29.8468604624327,28.261381372556,29.725566980147,10138402.9613725,0.0,1.0
2020-10-28,31.73,32.55,31.62,32.11,6551933,27.4903013780258,28.2007346314132,27.3949993562299,27.8195265442297,7562406.50952549,0.0,1.0
2020-10-29,32.1,32.43,31.45,31.68,4342482,27.8108627240665,28.0967687894541,27.2477144134545,27.4469822772095,5012202.3751307,0.0,1.0
2020-10-30,31.97,32.12,31.281,31.91,4503486,27.6982330619441,27.828190364393,27.1012958526954,27.6462501409645,5198037.25739516,0.0,1.0
2020-11-02,32.47,32.79,32.015,32.32,3597711,28.1314240701071,28.4086663153314,27.7372202526787,28.0014667676582,4152568.88093811,0.0,1.0
2020-11-03,33.67,33.8901,32.99,32.99,2955169,29.1710824896984,29.3617731714917,28.5819427185966,28.5819427185966,3410930.6798998,0.0,1.0
2020-11-04,33.56,34.325,32.91,33.48,3898071,29.0757804679025,29.7385627103919,28.5126321572906,29.0064699065964,4499251.97723978,0.0,1.0
2020-11-05,34.49,34.835,34.14,34.22,3656256,29.8815157430857,30.1804175387182,29.5782820373716,29.6475925986777,4220142.99824062,0.0,1.0
2020-11-06,34.71,34.84,34.39,34.47,2745721,30.0721197866775,30.1847494487999,29.7948775414531,29.8641881027592,3169180.5095902,0.0,1.0
2020-11-09,35.68,37.08,35.63,36.31,6855663,30.9125103425137,32.1254451653702,30.8691912416974,31.4583310127992,7912979.34492205,0.0,1.0
2020-11-10,36.02,36.21,35.645,35.91,4779321,31.2070802280646,31.3716928111666,30.8821869719423,31.1117782062687,5516412.97942331,0.0,1.0
2020-11-11,35.98,36.32,35.75,36.3,2605732,31.1724249474116,31.4669948329624,30.9731570836566,31.4496671926359,3007601.67096929,0.0,1.0
2020-11-12,34.91,35.7,34.57,35.63,3449625,30.4360002335344,31.1247553233222,30.1395739923599,31.0637263913157,3956709.41733382,0.22,1.0
2020-11-13,35.83,36.01,35.24,35.3,2520533,31.2380947684772,31.3950263079225,30.7237080558508,30.7760185689993,2891043.70991069,0.0,1.0
2020-11-16,36.98,37.13,36.065,36.45,4042923,32.2407129371556,32.3714892200267,31.4429776116419,31.7786367376777,4637220.42472892,0.0,1.0
2020-11-17,36.48,36.825,36.255,36.63,2818579,31.8047919942519,32.1055774448555,31.6086275699453,31.935568277123,3232901.56837319,0.0,1.0
2020-11-18,36.09,36.66,36.09,36.6,2736607,31.4647736587871,31.9617235336973,31.4647736587871,31.9094130205488,3138879.93287434,0.0,1.0
2020-11-19,36.33,36.445,35.655,35.83,2319015,31.6740157113808,31.7742775282487,31.0855224384609,31.2380947684772,2659903.17481999,0.0,1.0
2020-11-20,36.3,36.55,36.02,36.25,2795121,31.6478604548066,31.8658209262585,31.4037447267806,31.6042683605162,3205995.31348698,0.0,1.0
2020-11-23,36.63,36.835,36.3,36.54,1977753,31.935568277123,32.1142958637135,31.6478604548066,31.8571025074004,2268476.6953684,0.0,1.0
2020-11-24,37.5,37.585,36.93,37.0,4000814,32.6940707177754,32.7681772780691,32.1971208428652,32.2581497748718,4588921.52938392,0.0,1.0
2020-11-25,37.3,37.521,37.085,37.47,1872613,32.519702340614,32.7123793973774,32.3322563351654,32.6679154612012,2147881.43410421,0.0,1.0
2020-11-27,37.09,37.6,37.05,37.3,1416197,32.3366155445944,32.7812549063562,32.3017418691621,32.519702340614,1624373.66574625,0.0,1.0
2020-11-30,37.42,37.42,36.66,37.09,5297642,32.6243233669108,32.6243233669108,31.9617235336973,32.3366155445944,6076379.31400173,0.0,1.0
2020-12-01,37.38,37.91,37.225,37.79,3663250,32.5894496914785,33.0515258909564,32.4543141991784,32.9469048646596,4201736.64472171,0.0,1.0
2020-12-02,37.8,37.945,37.24,37.3,3837375,32.9556232835176,33.0820403569597,32.4673918274655,32.519702340614,4401457.49185531,0.0,1.0
2020-12-03,37.12,37.7,37.045,37.33,3848035,32.3627708011686,32.8684390949369,32.2973826597331,32.5458575971882,4413684.47953913,0.0,1.0
2020-12-04,37.95,37.95,37.12,37.19,3507094,33.0863995663887,33.0863995663887,32.3627708011686,32.4237997331752,4022626.18611442,0.0,1.0
2020-12-07,37.58,37.83,37.34,37.78,2604936,32.76381806864,32.9817785400919,32.5545760160463,32.9381864458015,2987853.69503987,0.0,1.0
2020-12-08,37.93,37.98,37.369,37.42,2854528,33.0689627286726,33.112554822963,32.5798594307347,32.6243233669108,3274134.96239246,0.0,1.0
2020-12-09,37.66,38.435,37.62,38.0,4014612,32.8335654195046,33.5092428810053,32.7986917440723,33.1299916606791,4604747.79355477,0.0,1.0
2020-12-10,37.17,37.58,36.87,37.58,4140153,32.406362895459,32.76381806864,32.1448103297168,32.76381806864,4748742.93997257,0.0,1.0
2020-12-11,35.64,36.55,35.45,36.29,6257196,31.0724448101738,31.8658209262585,30.9067948518704,31.6391420359485,7176984.84307816,0.0,1.0
2020-12-14,36.81,37.42,36.55,36.96,5757871,32.0924998165684,32.6243233669108,31.8658209262585,32.2232760994395,6604260.58180042,0.0,1.0
2020-12-15,37.02,37.11,36.3,36.99,4424486,32.2755866125879,32.3540523823106,31.6478604548066,32.2494313560137,5074872.02900653,0.0,1.0
2020-12-16,36.24,37.1,36.005,37.06,4582916,31.5955499416582,32.3453339634525,31.3906670984935,32.3104602880202,5256590.7587201,0.0,1.0
2020-12-17,36.59,36.6,36.24,36.5,4201730,31.9006946016907,31.9094130205488,31.5955499416582,31.8222288319681,4819371.57229962,0.0,1.0
2020-12-18,36.24,36.645,35.845,36.61,7085359,31.5955499416582,31.9486459054102,31.2511723967643,31.9181314394069,8126885.2934713,0.0,1.0
2020-12-21,35.95,36.04,35.035,35.66,5467230,31.342715794774,31.4211815644967,30.5449804692603,31.0898816478899,6270896.23588942,0.0,1.0
2020-12-22,36.07,36.45,35.91,36.21,3340231,31.4473368210709,31.7786367376777,31.3078421193417,31.569394685084,3831234.8309658,0.0,1.0
2020-12-23,36.35,36.715,36.2,36.35,4195777,31.691452549097,32.0096748374167,31.5606762662259,31.691452549097,4812543.49934635,0.0,1.0
2020-12-24,36.27,36.59,35.95,36.5,1190703,31.6217051982324,31.9006946016907,31.342715794774,31.8222288319681,1365732.73133968,0.0,1.0
2020-12-28,36.19,36.65,36.1501,36.46,1731442,31.5519578473678,31.9530051148392,31.5171713561241,31.7873551565358,1985958.72506934,0.0,1.0
2020-12-29,35.64,36.38,35.505,36.38,1888072,31.0724448101738,31.7176078056712,30.9547461555898,31.7176078056712,2165612.86023968,0.0,1.0
2020-12-30,35.97,36.16,35.75,35.8,2260068,31.3601526324902,31.5258025907936,31.1683474176126,31.2119395119029,2592291.14452,0.0,1.0
2020-12-31,36.0,36.0643,35.63,36.0,3562911,31.3863078890644,31.4423673223218,31.0637263913157,31.3863078890644,4086648.11590311,0.0,1.0
2021-01-04,34.92,36.23,34.805,36.05,4999759,30.4447186523925,31.5868315228001,30.3444568355246,31.4298999833548,5734708.41604508,0.0,1.0
2021-01-05,35.67,35.855,34.91,34.96,4775028,31.098600066748,31.2598908156223,30.4360002335344,30.4795923278248,5476942.64032545,0.0,1.0
2021-01-06,36.9,37.565,36.0,36.2,5470530,32.170965586291,32.7507404403529,31.3863078890644,31.5606762662259,6274681.32588534,0.0,1.0
2021-01-07,36.98,37.46,36.71,37.26,4477915,32.2407129371556,32.6591970423431,32.0053156279876,32.4848286651817,5136154.93003454,0.0,1.0
2021-01-08,36.95,37.23,36.56,37.13,4144959,32.2145576805814,32.4586734086074,31.8745393451165,32.3714892200267,4754255.407403,0.0,1.0
2021-01-11,37.54,37.6069,36.4,36.55,5624383,32.7289443932077,32.7872706153682,31.7350446433874,31.8658209262585,6451150.25047426,0.0,1.0
2021-01-12,37.46,38.04,37.2854,37.7,3845620,32.6591970423431,33.1648653361114,32.5069734490812,32.8684390949369,4410914.48186029,0.0,1.0
2021-01-13,37.17,37.46,37.02,37.4,2763704,32.406362895459,32.6591970423431,32.2755866125879,32.6068865291947,3169960.10972878,0.0,1.0
2021-01-14,38.03,38.75,37.48,37.87,5223447,33.1561469172533,33.7838730750346,32.6766338800593,33.0166522155241,5991277.87392662,0.0,1.0
2021-01-15,37.8,38.0316,37.2,37.76,4854332,32.9556232835176,33.1575418642706,32.4325181520332,32.9207496080853,5567904.08791244,0.0,1.0
2021-01-19,38.53,38.73,38.11,38.22,4017626,33.592067860157,33.7664362373185,33.2258942681179,33.3217968755567,4608204.84241772,0.0,1.0
2021-01-20,38.45,38.84,38.12,38.57,3220216,33.5223205092924,33.8623388447573,33.234612686976,33.6269415355893,3693577.98979572,0.0,1.0
2021-01-21,37.94,38.6,37.94,38.5,2823868,33.0776811475307,33.6530967921635,33.0776811475307,33.5659126035828,3238968.03533938,0.0,1.0
2021-01-22,37.6,37.8389,37.275,37.5,4314938,32.7812549063562,32.9895379328755,32.4979062934688,32.6940707177754,4949220.80510535,0.0,1.0
2021-01-25,38.46,38.525,37.55,37.74,4799961,33.5310389281505,33.587708650728,32.7376628120658,32.9033127703692,5505540.71574013,0.0,1.0
2021-01-26,37.17,38.75,37.12,38.74,5583175,32.406362895459,33.7838730750346,32.3627708011686,33.7751546561765,6403884.79939784,0.0,1.0
2021-01-27,35.23,36.96,35.03,36.15,9009521,30.7149896369928,32.2232760994395,30.5406212598313,31.5170841719355,10333893.2743028,0.0,1.0
2021-01-28,36.44,36.9,35.93,36.08,5475958,31.7699183188196,32.170965586291,31.3252789570579,31.456055239929,6280907.22543016,0.0,1.0
2021-01-29,35.87,36.47,35.5516,36.2,5565846,31.2729684439095,31.7960735753939,30.9953739874684,31.5606762662259,6384008.48893133,0.0,1.0
2021-02-01,35.9,36.39,35.6,36.16,3455266,31.2991237004837,31.7263262245293,31.0375711347415,31.5258025907936,3963179.62723292,0.0,1.0
2021-02-02,36.33,36.69,36.03,36.42,4225771,31.6740157113808,31.9878787902715,31.4124631456386,31.7524814811035,4846946.52641843,0.0,1.0
2021-02-03,36.34,36.59,35.61,36.12,3891915,31.6827341302389,31.9006946016907,31.0462895535995,31.4909289153613,4464014.70651528,0.0,1.0
2021-02-04,37.28,37.375,36.56,36.7,3636915,32.5022655028978,32.5850904820495,31.8745393451165,31.9965972091296,4171530.47955724,0.0,1.0
2021-02-05,37.42,37.68,37.35,37.46,2226541,32.6243233669108,32.8510022572207,32.5632944349043,32.6591970423431,2553835.77715835,0.0,1.0
2021-02-08,37.68,37.885,37.48,37.53,2294979,32.8510022572207,33.0297298438113,32.6766338800593,32.7202259743497,2632333.95568602,0.0,1.0
2021-02-09,36.33,37.78,36.28,37.65,7019591,31.6740157113808,32.9381864458015,31.6304236170905,32.8248470006465,8051449.59684945,0.0,1.0
2021-02-10,36.94,37.115,36.41,36.44,3897032,32.2058392617233,32.3584115917396,31.7437630622454,31.7699183188196,4469883.8900029,0.0,1.0
2021-02-11,36.76,37.04,36.25,37.04,3536923,32.048907722278,32.293023450304,31.6042683605162,32.293023450304,4056839.95868669,0.0,1.0
2021-02-12,36.88,36.96,36.3,36.42,2865517,32.1535287485749,32.2232760994395,31.6478604548066,31.7524814811035,3286739.31207889,0.0,1.0
2021-02-16,38.6,39.16,38.35,38.45,8140557,33.6530967921635,34.1413282482156,33.4351363207117,33.5223205092924,9337194.20059942,0.0,1.0
2021-02-17,37.89,38.77,37.87,38.32,5728397,33.0340890532403,33.8013099127508,33.0166522155241,33.4089810641374,6570453.99315195,0.0,1.0
2021-02-18,37.56,38.08,37.4,37.64,4262535,32.7463812309239,33.1997390115437,32.6068865291947,32.8161285817885,4889114.72296699,0.0,1.0
2021-02-19,38.06,38.265,37.61,37.72,3857346,33.1823021738275,33.361029760418,32.7899733252142,32.885875932653,4424364.16831249,0.0,1.0
2021-02-22,37.95,38.31,37.61,37.81,3204549,33.0863995663887,33.4002626452794,32.7899733252142,32.9643417023757,3675607.98829081,0.0,1.0
2021-02-23,37.65,37.89,37.055,37.81,4285207,32.8248470006465,33.0340890532403,32.3061010785912,32.9643417023757,4915119.43823599,0.0,1.0
2021-02-24,38.63,38.85,37.51,37.65,4117239,33.6792520487377,33.8710572636153,32.7027891366335,32.8248470006465,4722460.65143722,0.0,1.0
2021-02-25,37.69,38.37,37.39,38.25,6184960,33.0689627286726,33.6655903395905,32.8057446650323,33.5603031141344,7049242.64823946,0.24,1.0
2021-02-26,38.24,38.785,37.745,37.97,7475883,33.5515291786798,34.0297086609596,33.1172193736733,33.3146329214035,8520558.4638944,0.0,1.0
2021-03-01,39.47,39.78,38.7241,38.88,5593936,34.6307232396049,34.9027152386998,33.9762753940406,34.113061047779,6375629.30442913,0.0,1.0
2021-03-02,38.74,39.7,38.72,39.48,3859406,33.9902259514135,34.8325237550624,33.9726780805042,34.6394971750595,4398717.10925718,0.0,1.0
2021-03-03,38.59,39.405,38.47,38.63,4567908,33.8586169195934,34.5736926591495,33.7533296941373,33.8937126614121,5206224.75922791,0.0,1.0
2021-03-04,36.96,38.5,36.32,38.39,6817963,32.4284654404813,33.7796515005013,31.866933571382,33.6831382104999,7770701.1126537,0.0,1.0
2021-03-05,37.46,37.64,35.97,37.45,3875280,32.8671622132151,33.0250930513992,31.5598458304684,32.8583882777604,4416809.33261806,0.0,1.0
2021-03-08,37.61,38.07,37.42,37.79,3550284,32.9987712450352,33.4023722759503,32.8320664713964,33.1567020832194,4046398.5840106,0.0,1.0
2021-03-09,38.42,38.79,37.9,37.95,4267654,33.7094600168639,34.0340956286869,33.2532153732208,33.2970850504942,4864013.44305052,0.0,1.0
2021-03-10,38.97,39.385,38.56,38.62,4538745,34.1920264668711,34.5561447882401,33.8322951132294,33.8849387259574,5172986.53887553,0.0,1.0
2021-03-11,40.0,40.0,39.24,39.24,5959605,35.0957418187027,35.0957418187027,34.4289227241473,34.4289227241473,6792396.67397382,0.0,1.0
2021-03-12,40.75,40.94,39.71,39.93,7048387,35.7537869778033,35.9204917514422,34.8412976905171,35.0343242705199,8033324.42597796,0.0,1.0
2021-03-15,41.59,41.62,40.59,40.76,8361624,36.4907975559961,36.5171193623601,35.6134040105285,35.762560913258,9530072.38678061,0.0,1.0
2021-03-16,40.99,41.59,40.625,41.5,3591636,35.9643614287156,36.4907975559961,35.6441127846199,36.411832136904,4093529.08800577,0.0,1.0
2021-03-17,41.31,41.445,40.65,40.82,4392361,36.2451273632652,36.3635754919033,35.6660476232566,35.8152045259861,5006146.92539058,0.0,1.0
2021-03-18,41.4,42.545,41.135,41.15,7091498,36.3240927823573,37.3287083919176,36.0915834928084,36.1047443959904,8082459.7315916,0.0,1.0
2021-03-19,41.28,41.855,40.575,41.42,13059006,36.2188055569012,36.723306845545,35.6002431073465,36.3416406532666,14883863.766106,0.0,1.0
2021-03-22,40.97,41.3,40.85,41.11,5189021,35.9468135578062,36.2363534278105,35.8415263323501,36.0696486541717,5914131.72208231,0.0,1.0
2021-03-23,39.87,41.09,39.56,40.91,4904215,34.9816806577919,36.0521007832623,34.7096886586969,35.8941699450782,5589527.10027804,0.0,1.0
2021-03-24,40.25,40.8,39.95,40.09,3820759,35.3150902050696,35.7976566550767,35.0518721414293,35.1747072377948,4354669.60036035,0.0,1.0
2021-03-25,41.22,41.35,39.7,40.02,4512924,36.1661619441731,36.2802231050839,34.8325237550624,35.113289689612,5143557.32762434,0.0,1.0
2021-03-26,43.41,43.49,41.62,41.72,7458547,38.0876538087471,38.1578452923845,36.5171193623601,36.6048587169069,8500799.94151918,0.0,1.0
2021-03-29,43.4,44.12,43.06,43.32,8213943,38.0788798732924,38.710603226029,37.7805660678334,38.008688389655,9361754.53128363,0.0,1.0
2021-03-30,43.6,43.7,43.095,43.43,3703428,38.2543585823859,38.3420979369327,37.8112748419248,38.1052016796564,4220942.8358929,0.0,1.0
2021-03-31,43.51,44.03,43.365,43.46,4404953,38.1753931632938,38.631637806937,38.048171099201,38.1315234860205,5020498.52401477,0.0,1.0
2021-04-01,43.99,44.06,43.4,43.88,3783043,38.5965420651183,38.657959613301,38.0788798732924,38.5000287751168,4311683.18885227,0.0,1.0
2021-04-05,45.48,45.84,44.6,44.94,5685920,39.9038584478649,40.2197201242333,39.1317521278535,39.4300659333124,6480467.09412474,0.0,1.0
2021-04-06,44.68,45.36,44.535,45.11,5570681,39.2019436114909,39.7985712224088,39.0747215473981,39.5792228360419,6349124.6644986,0.0,1.0
2021-04-07,44.29,44.79,44.225,44.71,3445147,38.8597601287585,39.2984569014923,38.8027295483031,39.2282654178549,3926569.801883,0.0,1.0
2021-04-08,44.57,44.58,43.98,44.28,4043405,39.1054303214895,39.1142042569441,38.5877681296636,38.8509861933039,4608428.02057,0.0,1.0
2021-04-09,44.75,44.83,44.405,44.61,3953273,39.2633611596736,39.333552643311,38.9606603864873,39.1405260633082,4505701.02825783,0.0,1.0
2021-04-12,45.05,45.23,44.66,44.72,4606856,39.5265792233139,39.684510061498,39.1843957405815,39.2370393533096,5250615.3296865,0.0,1.0
2021-04-13,44.99,45.16,44.776,45.0,3131198,39.4739356105858,39.6230925133153,39.2861733918558,39.4827095460405,3568749.75451452,0.0,1.0
2021-04-14,45.24,45.725,44.97,45.02,3110334,39.6932839969527,40.1188198665045,39.4563877396765,39.5002574169499,3544970.23150825,0.0,1.0
2021-04-15,45.9,46.01,45.35,45.42,3392043,40.2723637369613,40.3688770269627,39.7897972869542,39.8512148351369,3866045.08036626,0.0,1.0
2021-04-16,45.8,46.32,45.74,46.1,3735389,40.1846243824146,40.6408690260577,40.1319807696865,40.4478424460548,4257370.04710855,0.0,1.0
2021-04-19,46.06,46.63,45.93,46.6,4554826,40.4127467042361,40.9128610251526,40.2986855433253,40.8865392187886,5191314.68829386,0.0,1.0
2021-04-20,45.56,45.98,45.235,45.79,2920197,39.9740499315023,40.3425552205987,39.6888970292254,40.1758504469599,3328263.59970977,0.0,1.0
2021-04-21,46.25,46.26,45.28,45.41,2834914,40.579451477875,40.5882254133296,39.7283797387714,39.8424408996822,3231063.20378646,0.0,1.0
2021-04-22,45.59,46.25,45.55,46.25,2844926,40.0003717378664,40.579451477875,39.9652759960477,40.579451477875,3242474.27473828,0.0,1.0
2021-04-23,46.25,46.495,45.8,46.06,3564370,40.579451477875,40.7944128965145,40.1846243824146,40.4127467042361,4062452.95331017,0.0,1.0
2021-04-26,46.07,46.82,46.0699,46.34,5037471,40.4215206396908,41.0795657987915,40.4214329003362,40.658416896967,5741404.21481618,0.0,1.0
2021-04-27,44.51,45.6,44.2399,45.55,5730821,39.0527867087614,40.009145673321,38.8158027121306,39.9652759960477,6531642.53327852,0.0,1.0
2021-04-28,44.36,44.53,43.8238,44.43,4708211,38.9211776769413,39.0703345796707,38.4507192578616,38.982595225124,5366133.61737346,0.0,1.0
2021-04-29,45.15,45.34,44.565,44.71,4205574,39.6143185778606,39.7810233514995,39.1010433537621,39.2282654178549,4793258.42060855,0.0,1.0
2021-04-30,44.21,44.65,43.855,44.61,4473205,38.7895686451211,39.1756218051269,38.4780939364801,39.1405260633082,5098288.01808225,0.0,1.0
2021-05-03,44.8,45.14,44.5,44.62,5375516,39.307230836947,39.605544642406,39.0440127733067,39.1492999987628,6126687.42295724,0.0,1.0
2021-05-04,44.98,44.98,44.11,44.63,3551422,39.4651616751311,39.4651616751311,38.7018292905744,39.1580739342175,4047695.60745678,0.0,1.0
2021-05-05,45.41,45.75,44.86,45.07,3498600,39.8424408996822,40.1407547051412,39.359874449675,39.5441270942232,3987492.29245308,0.0,1.0
2021-05-06,45.67,45.74,45.0086,45.31,3730859,40.0705632215038,40.1319807696865,39.4902551305315,39.7547015451355,4252207.0275908,0.0,1.0
2021-05-07,46.0,46.215,45.52,45.75,3285230,40.3601030915081,40.5487427037836,39.9389541896836,40.1407547051412,3744306.09499103,0.0,1.0
2021-05-10,45.24,46.45,45.22,46.45,3747104,39.6932839969527,40.7549301869685,39.6757361260434,40.7549301869685,4270722.09427202,0.0,1.0
2021-05-11,45.14,45.33,44.011,44.51,5699143,39.605544642406,39.7722494160448,38.6149673295731,39.0527867087614,6495537.86831529,0.0,1.0
2021-05-12,42.85,44.88,42.79,44.85,5691341,37.5963134232852,39.3774223205844,37.5436698105572,39.3511005142204,6486645.62145493,0.0,1.0
2021-05-13,43.53,43.88,42.86,42.9,4705532,38.1929410342032,38.5000287751168,37.6050873587399,37.6401831005586,5363080.25549971,0.0,1.0
2021-05-14,44.28,44.57,43.71,43.88,2591918,38.8509861933039,39.1054303214895,38.3508718723873,38.5000287751168,2954111.08662619,0.0,1.0
2021-05-17,44.19,44.317,43.6,44.0,3136550,38.7720207742118,38.8834497544862,38.2543585823859,38.6053160005729,3574849.63982555,0.0,1.0
2021-05-18,43.38,44.33,43.35,44.33,3447757,38.061332002383,38.8948558705772,38.035010196019,38.8948558705772,3929544.5217376,0.0,1.0
2021-05-19,43.19,43.22,41.95,42.59,4366391,37.8946272287442,37.9209490351082,36.8066592323644,37.3681911014637,4976547.89296761,0.0,1.0
2021-05-20,43.7,43.945,43.15,43.38,3863437,38.3420979369327,38.5570593555722,37.8595314869255,38.061332002383,4403311.39881039,0.0,1.0
2021-05-21,43.53,44.275,43.365,43.94,3222914,38.1929410342032,38.8465992255765,38.048171099201,38.5526723878449,3673282.09404879,0.0,1.0
2021-05-24,44.01,44.3,43.78,43.79,2390361,38.6140899360276,38.8685340642132,38.4122894205701,38.4210633560247,2724388.63078958,0.0,1.0
2021-05-25,43.81,44.2444,43.57,44.19,2526623,38.4386112269341,38.8197509830852,38.2280367760219,38.7720207742118,2879691.80198784,0.0,1.0
2021-05-26,43.79,44.04,43.575,44.01,2326967,38.4210633560247,38.6404117423916,38.2324237437492,38.6140899360276,2652135.99076564,0.0,1.0
2021-05-27,43.32,44.175,43.13,43.92,9831036,38.2192628405672,38.973590396631,38.0516344947753,38.7486155114892,11143084.6088417,0.24,1.0
2021-05-28,43.63,43.835,43.3539,43.65,3692251,38.4927617205436,38.6736238831086,38.2491712664743,38.5104068095743,4185018.27173457,0.0,1.0
2021-06-01,43.12,44.12,43.055,43.84,4697355,38.0428119502599,38.9250664017965,37.98546541091,38.6780351553663,5324263.30274506,0.0,1.0
2021-06-02,42.88,43.235,42.72,43.03,6313615,37.8310708818911,38.1442712121866,37.6899101696452,37.9634090496216,7156229.12301939,0.0,1.0
2021-06-03,43.18,43.365,42.26,42.6,4630225,38.0957472173521,38.2589642908864,37.2840731219384,37.5840396354608,5248174.14288525,0.0,1.0
2021-06-04,43.41,43.555,43.15,43.46,3270325,38.2986657412055,38.4265926366783,38.069279583806,38.3427784637823,3706782.09025074,0.0,1.0
2021-06-07,42.6,43.7,42.385,43.7,7051828,37.5840396354608,38.5545195321511,37.3943549283805,38.5545195321511,7992963.92068944,0.0,1.0
2021-06-08,43.01,43.335,42.73,42.86,5257171,37.9457639605908,38.2324966573403,37.6987327141606,37.8134257928604,5958792.26321102,0.0,1.0
2021-06-09,42.76,43.2,42.71,43.16,4892345,37.7252003477067,38.1133923063828,37.6810876251299,38.0781021283213,5545276.63927216,0.0,1.0
2021-06-10,43.04,43.48,43.01,43.03,3374606,37.972231594137,38.3604235528131,37.9457639605908,37.9634090496216,3824980.41706945,0.0,1.0
2021-06-11,43.16,43.285,42.96,43.05,3473953,38.0781021283213,38.1883839347634,37.901651238014,37.9810541386523,3937586.25297878,0.0,1.0
2021-06-14,41.46,42.92,41.15,42.8,10490081,36.5782695607091,37.8663610599526,36.3047706807327,37.7604905257682,11890085.6569544,0.0,1.0
2021-06-15,41.02,41.66,40.88,41.54,5329988,36.1900776020329,36.7547204510164,36.0665619788178,36.648849916832,6041327.40924873,0.0,1.0
2021-06-16,40.35,41.02,40.205,40.95,6028039,35.5989671195034,36.1900776020329,35.4710402240306,36.1283197904254,6832540.1923457,0.0,1.0
2021-06-17,39.32,40.26,39.03,40.2,5104130,34.6902450344207,35.5195642188651,34.434391243475,35.4666289517729,5785326.43401236,0.0,1.0
2021-06-18,38.7,39.29,38.52,38.93,8693497,34.1432472744679,34.6637774008746,33.9844414731913,34.3461657983214,9853729.82234137,0.0,1.0
2021-06-21,39.39,39.61,38.87,38.87,4102970,34.7520028460282,34.9460988253663,34.2932305312292,34.2932305312292,4650551.76865788,0.0,1.0
2021-06-22,40.15,40.47,39.445,39.58,7767947,35.4225162291961,35.7048376536878,34.8005268408627,34.9196311918202,8804656.056391,0.0,1.0
2021-06-23,40.86,40.975,40.02,40.23,7251448,36.0489168897871,36.1503761517138,35.3078231504963,35.493096585319,8219225.17633095,0.0,1.0
2021-06-24,41.0,41.23,40.57,41.13,3858879,36.1724325130022,36.3753510368556,35.7930630988415,36.287125591702,4373884.41994134,0.0,1.0
2021-06-25,40.9,41.37,40.81,41.2,9508715,36.0842070678485,36.4988666600708,36.0048041672102,36.3488834033095,10777746.695909,0.0,1.0
2021-06-28,40.99,41.22,40.725,41.16,2693913,36.1636099684868,36.3665284923403,35.9298125388296,36.3135932252481,3053442.23008222,0.0,1.0
2021-06-29,40.85,41.33,40.8001,41.01,3205986,36.0400943452717,36.4635764820093,35.99606984814,36.1812550575176,3633856.41683765,0.0,1.0
2021-06-30,40.9,41.01,40.65,40.83,3385081,36.0842070678485,36.1812550575176,35.8636434549644,36.022449256241,3836853.40901839,0.0,1.0
2021-07-01,41.08,41.09,40.7433,41.0,3027567,36.2430128691251,36.2518354136405,35.9459577952927,36.1724325130022,3431625.64351683,0.0,1.0
2021-07-02,41.2,41.315,40.975,41.19,1957303,36.3488834033095,36.4503426652362,36.1503761517138,36.3400608587942,2218524.36855482,0.0,1.0
2021-07-06,40.42,41.12,40.015,41.0,3650552,35.660724931111,36.2783030471866,35.3034118782386,36.1724325130022,4137754.1293691,0.0,1.0
2021-07-07,40.65,40.825,40.32,40.44,2890307,35.8636434549644,36.0180379839833,35.5724994859573,35.6783700201417,3276046.94424142,0.0,1.0
2021-07-08,40.1,40.44,39.62,39.85,2778648,35.3784035066192,35.6783700201417,34.9549213698816,35.1578398937351,3149485.95063519,0.0,1.0
2021-07-09,41.03,41.11,40.485,40.59,2882158,36.1989001465483,36.2694805026712,35.7180714704608,35.8107081878722,3266810.37990808,0.0,1.0
2021-07-12,40.92,41.35,40.815,41.09,2889451,36.1018521568793,36.48122157104,36.0092154394679,36.2518354136405,3275076.70260817,0.0,1.0
2021-07-13,40.57,40.73,40.16,40.63,3265314,35.7930630988415,35.9342238110873,35.4313387737114,35.8459983659337,3701102.32293273,0.0,1.0
2021-07-14,40.76,41.25,40.51,40.88,2681285,35.9606914446334,36.3929961258864,35.7401278317492,36.0665619788178,3039128.89907209,0.0,1.0
2021-07-15,40.57,40.82,40.34,40.36,2329236,35.7930630988415,36.0136267117256,35.590144574988,35.6077896640188,2640095.4916613,0.0,1.0
2021-07-16,39.82,40.85,39.795,40.85,3070244,35.131372260189,36.0400943452717,35.1093158989006,36.0400943452717,3479998.30961748,0.0,1.0
2021-07-19,39.33,39.43,38.765,39.01,4240792,34.699067578936,34.7872930240897,34.2005938138178,34.4167461544443,4806767.47237006,0.0,1.0
2021-07-20,40.11,40.34,39.45,39.57,4322243,35.3872260511346,35.590144574988,34.8049381131204,34.9108086473048,4899088.9107693,0.0,1.0
2021-07-21,40.86,40.89,40.25,40.35,3620342,36.0489168897871,36.0753845233332,35.5107416743497,35.5989671195034,4103512.30724241,0.0,1.0
2021-07-22,40.43,40.93,40.33,40.91,2331422,35.6695474756263,36.1106747013946,35.5813220304727,36.0930296123639,2642573.23489762,0.0,1.0
2021-07-23,41.22,41.31,40.645,40.83,3827444,36.3665284923403,36.4459313929786,35.8592321827067,36.022449256241,4338254.10949604,0.0,1.0
2021-07-26,41.06,41.54,41.01,41.18,4994534,36.2253677800944,36.648849916832,36.1812550575176,36.3312383142788,5661103.76808066,0.0,1.0
2021-07-27,40.52,40.89,39.22,40.19,7221363,35.7489503762646,36.0753845233332,34.602019589267,35.4578064072575,8185125.03668575,0.0,1.0
2021-07-28,40.84,41.1,40.51,40.64,3639760,36.0312718007563,36.2606579581559,35.7401278317492,35.854820910449,4125521.83064712,0.0,1.0
2021-07-29,41.82,42.04,41.16,41.25,3667254,36.8958811632623,37.0899771426003,36.3135932252481,36.3929961258864,4156685.17581597,0.0,1.0
2021-07-30,41.86,42.0776,41.56,41.63,3237366,36.9311713413237,37.1231499099781,36.6664950058627,36.7282528174703,3669424.3869911,0.0,1.0
2021-08-02,41.1,42.555,41.07,42.11,4090220,36.2606579581559,37.5443381851417,36.2341903246098,37.1517349542079,4636100.15554581,0.0,1.0
2021-08-03,41.7,41.88,40.79,41.25,3047335,36.7900106290779,36.9488164303544,35.9871590781795,36.3929961258864,3454031.8778697,0.0,1.0
2021-08-04,41.59,41.7766,41.33,41.51,3160737,36.6929626394088,36.8575913200656,36.4635764820093,36.6223822832859,3582568.49199784,0.0,1.0
2021-08-05,40.89,41.59,40.805,41.47,4570699,36.0753845233332,36.6929626394088,36.0003928949526,36.5870921052244,5180703.81173949,0.0,1.0
2021-08-06,40.92,41.2,40.745,41.02,3584789,36.1018521568793,36.3488834033095,35.9474576278604,36.1900776020329,4063214.40912687,0.0,1.0
2021-08-09,40.75,40.98,40.5141,40.96,2131681,35.951868900118,36.1547874239715,35.7437450750006,36.1371423349407,2416174.83061402,0.0,1.0
2021-08-10,40.92,40.96,40.56,40.9,3654127,36.1018521568793,36.1371423349407,35.7842405543261,36.0842070678485,4141806.24833973,0.0,1.0
2021-08-11,40.94,41.025,40.57,41.0,2547408,36.11949724591,36.1944888742906,35.7930630988415,36.1724325130022,2887384.69447576,0.0,1.0
2021-08-12,40.36,40.98,40.16,40.89,2435512,35.6077896640188,36.1547874239715,35.4313387737114,36.0753845233332,2760555.07088462,0.0,1.0
2021-08-13,40.31,40.42,40.12,40.32,2015987,35.5636769414419,35.660724931111,35.39604859565,35.5724994859573,2285040.32650526,0.0,1.0
2021-08-16,40.39,40.41,39.98,40.17,1861359,35.6342572975649,35.6519023865956,35.2725329724348,35.4401613182268,2109775.6965216,0.0,1.0
2021-08-17,40.37,40.53,39.865,40.0,5330526,35.6166122085341,35.75777292078,35.1710737105081,35.2901780614656,6041937.21064907,0.0,1.0
2021-08-18,40.59,41.06,40.1,40.24,5548326,35.8107081878722,36.2253677800944,35.3784035066192,35.5019191298344,6288804.7663986,0.0,1.0
2021-08-19,40.89,41.01,40.07,40.13,4419823,36.0753845233332,36.1812550575176,35.3519358730731,35.4048711401653,5009691.92312026,0.0,1.0
2021-08-20,40.17,41.17,40.105,40.6,7405132,35.4401613182268,36.3224157697634,35.3828147788769,35.8195307323875,8393419.82021439,0.0,1.0
2021-08-23,40.41,40.63,39.83,40.35,5419800,35.6519023865956,35.8459983659337,35.1401948047043,35.5989671195034,6143125.70546992,0.0,1.0
2021-08-24,40.49,40.75,40.35,40.63,4560892,35.7224827427185,35.951868900118,35.5989671195034,35.8459983659337,5169587.97097165,0.0,1.0
2021-08-25,40.82,40.92,40.38,40.41,3380252,36.0136267117256,36.1018521568793,35.6254347530495,35.6519023865956,3831379.93139344,0.0,1.0
2021-08-26,40.19,41.14,40.17,40.99,3841848,35.4578064072575,36.2959481362173,35.4401613182268,36.1636099684868,4354580.46520319,0.0,1.0
2021-08-27,40.75,40.91,40.19,40.19,2333621,35.951868900118,36.0930296123639,35.4578064072575,35.4578064072575,2645065.71311201,0.0,1.0
2021-08-30,40.06,40.74,40.04,40.74,2628598,35.5548543969266,36.1583816308235,35.5371035959296,36.1583816308235,2961666.91345254,0.24,1.0
2021-08-31,39.99,40.375,39.8111,40.14,7084593,35.4927265934372,35.8344295126288,35.3339456785193,35.6258576009144,7982279.78693489,0.0,1.0
2021-09-01,39.16,40.0,39.06,39.98,6171048,34.756068352063,35.5016019939357,34.6673143470782,35.4838511929387,6952979.75686183,0.0,1.0
2021-09-02,39.6,39.64,38.995,39.36,4365538,35.1465859739963,35.1820875759902,34.609624243838,34.9335763620327,4918694.09244768,0.0,1.0
2021-09-03,39.49,39.87,39.49,39.64,2787474,35.048956568513,35.3862217874554,35.048956568513,35.1820875759902,3140674.04673868,0.0,1.0
2021-09-07,39.55,39.66,39.0,39.22,5241947,35.1022089715039,35.1998383769872,34.6140619440873,34.8093207550539,5906152.6304029,0.0,1.0
2021-09-08,38.98,39.51,38.75,39.45,5679170,34.5963111430903,35.0667073695099,34.3921769316252,35.013454966519,6398776.0337915,0.0,1.0
2021-09-09,38.61,39.2,38.53,38.88,4182693,34.2679213246464,34.791569954057,34.1969181206585,34.5075571381055,4712680.8539113,0.0,1.0
2021-09-10,38.83,39.02,38.4705,38.76,4059006,34.463180135613,34.6318127450842,34.1441094876925,34.4010523321237,4573321.50892048,0.0,1.0
2021-09-13,38.95,39.46,38.67,39.17,3727958,34.5696849415949,35.0223303670175,34.3211737276373,34.7649437525615,4200326.50992685,0.0,1.0
2021-09-14,38.26,39.13,38.115,39.13,3866011,33.9572823071995,34.7294421505676,33.8285889999714,34.7294421505676,4355872.16673815,0.0,1.0
2021-09-15,38.64,38.82,37.97,38.32,3777696,34.2945475261418,34.4543047351146,33.6998956927434,34.0105347101904,4256366.79792118,0.0,1.0
2021-09-16,38.84,38.995,38.51,38.54,4353002,34.4720555361115,34.609624243838,34.1791673196616,34.205793521157,4904569.65941264,0.0,1.0
2021-09-17,38.39,38.695,38.245,38.58,8692198,34.0726625136798,34.3433622288835,33.9439692064517,34.2412951231509,9793583.96444733,0.0,1.0
2021-09-20,37.99,38.04,37.37,37.78,4303289,33.7176464937404,33.7620234962328,33.1673716628344,33.5312630832722,4848557.53916128,0.0,1.0
2021-09-21,37.31,38.21,37.28,38.12,3985450,33.1141192598435,33.912905304707,33.087493058348,33.8330267002207,4490445.24884346,0.0,1.0
2021-09-22,37.32,37.69,37.13,37.59,5101344,33.122994660342,33.4513844787859,32.9543620508708,33.362630473801,5747733.86380863,0.0,1.0
2021-09-23,37.79,37.915,37.53,37.56,4178240,33.5401384837707,33.6510809900018,33.3093780708101,33.3360042723056,4707663.61553343,0.0,1.0
2021-09-24,38.39,38.62,37.56,37.67,6287992,34.0726625136798,34.2767967251449,33.3360042723056,33.4336336777889,7084741.69821869,0.0,1.0
2021-09-27,38.48,38.81,38.27,38.35,3559578,34.1525411181661,34.4454293346161,33.9661577076979,34.0371609116858,4010611.12747311,0.0,1.0
2021-09-28,37.61,38.56,37.535,38.43,4535838,33.380381274798,34.223544322154,33.3138157710594,34.1081641156737,5110572.75756154,0.0,1.0
2021-09-29,37.13,37.88,36.97,37.65,4444126,32.9543620508708,33.6200170882571,32.812355642895,33.4158828767919,5007239.95582975,0.0,1.0
2021-09-30,36.49,37.47,36.48,37.29,5332564,32.3863364189678,33.2561256678192,32.3774610184693,33.0963684588465,6008251.68499258,0.0,1.0
2021-10-01,36.98,37.205,36.22,36.78,3663962,32.8212310433935,33.0209275546094,32.1467006055087,32.6437230334238,4128221.5947617,0.0,1.0
2021-10-04,36.56,37.275,36.33,36.82,2834687,32.4484642224572,33.0830553580988,32.2443300109921,32.6792246354178,3193869.392693,0.0,1.0
2021-10-05,36.9,37.21,36.36,36.51,3364433,32.7502278394056,33.0253652548586,32.2709562124875,32.4040872199648,3790739.35939535,0.0,1.0
2021-10-06,36.37,36.83,35.965,36.62,4537271,32.279831612986,32.6881000359163,31.9203778927974,32.5017166254481,5112187.3325886,0.0,1.0
2021-10-07,36.94,37.27,36.6,36.77,2837358,32.7857294413996,33.0786176578496,32.4839658244511,32.6348476329254,3196878.83435195,0.0,1.0
2021-10-08,37.16,37.685,37.04,37.22,4494413,32.9809882523662,33.4469467785366,32.8744834463844,33.0342406553571,5063898.80745971,0.0,1.0
2021-10-11,36.92,37.61,36.89,37.15,4984949,32.7679786404026,33.380381274798,32.7413524389072,32.9721128518677,5616590.48608739,0.0,1.0
2021-10-12,36.42,37.04,36.3401,36.91,2530769,32.3242086154784,32.8744834463844,32.2532941654955,32.7591032399041,2851442.02837078,0.0,1.0
2021-10-13,36.85,36.92,36.23,36.52,3358920,32.7058508369132,32.7679786404026,32.1555760060072,32.4129626204633,3784527.80871553,0.0,1.0
2021-10-14,37.69,37.885,37.1,37.22,3694550,33.4513844787859,33.6244547885063,32.9277358493753,33.0342406553571,4162685.39164074,0.0,1.0
2021-10-15,37.95,38.26,37.7501,37.9,2867068,33.6821448917465,33.9572823071995,33.5047256357818,33.637767889254,3230353.38009788,0.0,1.0
2021-10-18,37.82,38.005,37.43,37.7,2183185,33.5667646852662,33.7309595944881,33.2206240658253,33.4602598792844,2459815.75746686,0.0,1.0
2021-10-19,37.91,38.19,37.72,38.06,2649060,33.6466432897525,33.8951545037101,33.4780106802813,33.7797742972298,2984721.6477189,0.0,1.0
2021-10-20,38.33,38.51,37.86,38.01,2455646,34.0194101106888,34.1791673196616,33.6022662872601,33.7353972947374,2766800.21416439,0.0,1.0
2021-10-21,38.46,38.485,37.99,38.13,2665141,34.1347903171691,34.1569788184153,33.7176464937404,33.8419021007192,3002840.26670713,0.0,1.0
2021-10-22,38.23,38.65,37.93,38.44,3274780,33.930656105704,34.3034229266403,33.6643940907495,34.1170395161722,3689726.45297459,0.0,1.0
2021-10-25,38.61,38.9,38.17,38.4,6831900,34.2679213246464,34.5253079391024,33.8774037027131,34.0815379141782,7697568.12795886,0.0,1.0
2021-10-26,36.58,36.93,36.03,36.55,12074564,32.4662150234542,32.7768540409011,31.9780679960375,32.4395888219587,13604528.6092301,0.0,1.0
2021-10-27,35.39,36.7,35.24,36.48,7193773,31.4100423641346,32.572719829436,31.2769113566573,32.3774610184693,8105293.95403489,0.0,1.0
2021-10-28,35.64,35.95,35.38,35.54,6065949,31.6319273765967,31.9070647920497,31.4011669636361,31.5431733716118,6834563.69212428,0.0,1.0
2021-10-29,35.57,36.005,35.412,35.52,3578900,31.5697995731073,31.9558794947913,31.4295682452312,31.5254225706149,4032381.41266002,0.0,1.0
2021-11-01,36.44,36.59,35.53,35.58,4171479,32.3419594164754,32.4750904239527,31.5342979711134,31.5786749736058,4700045.93112453,0.0,1.0
2021-11-02,36.96,37.03,36.325,36.5,4495391,32.8034802423966,32.8656080458859,32.2398923107428,32.3952118194663,5065000.7295647,0.0,1.0
2021-11-03,37.06,37.24,36.74,36.87,4301358,32.8922342473814,33.0519914563541,32.6082214314299,32.7236016379102,4846381.86269425,0.0,1.0
2021-11-04,36.67,37.135,36.425,37.07,3228418,32.5460936279405,32.95879975112,32.3286463157277,32.9011096478799,3637489.93699099,0.0,1.0
2021-11-05,38.34,38.55,36.89,36.95,5353458,34.0282855111873,34.2146689216555,32.7413524389072,32.7946048418981,6031793.15785747,0.0,1.0
2021-11-08,38.47,38.82,38.15,38.55,4771783,34.1436657176676,34.4543047351146,33.8596529017161,34.2146689216555,5376414.28216689,0.0,1.0
2021-11-09,38.22,38.94,38.19,38.51,3585157,33.9217807052055,34.5608095410964,33.8951545037101,34.1791673196616,4039431.23537063,0.0,1.0
2021-11-10,37.87,38.28,37.66,37.92,3198386,33.8241512997222,34.190348871227,33.6365866899271,33.8688095401496,3580958.37340329,0.24,1.0
2021-11-11,38.26,38.58,37.82,37.99,3465413,34.172485575056,34.4582983137915,33.7794930592948,33.931331076748,3879925.5936121,0.0,1.0
2021-11-12,39.12,39.275,38.28,38.41,3222997,34.9406073104075,35.0790478557325,34.190348871227,34.3064602963383,3608513.1984081,0.0,1.0
2021-11-15,38.7,39.24,38.605,39.24,3067353,34.5654780908173,35.0477870874333,34.4806274340052,35.0477870874333,3434251.96631479,0.0,1.0
2021-11-16,38.65,39.05,38.57,38.7,2335707,34.5208198503898,34.8780857738091,34.449366665706,34.5654780908173,2615090.71746396,0.0,1.0
2021-11-17,38.2,38.69,38.0201,38.53,3625896,34.1188956865431,34.5565464427318,33.9582153374853,34.413640073364,4059604.63880517,0.0,1.0
2021-11-18,38.33,38.39,37.825,38.31,3171388,34.2350071116544,34.2885970001673,33.7839588833375,34.2171438154834,3550731.02931001,0.0,1.0
2021-11-19,37.65,38.32,37.64,38.32,4144331,33.6276550418416,34.2260754635689,33.6187233937561,34.2260754635689,4640051.82507828,0.0,1.0
2021-11-22,38.71,39.2,37.71,37.79,5476885,34.5744097389027,35.0120604950914,33.6812449303545,33.7526981150383,6131998.2018796,0.0,1.0
2021-11-23,39.43,39.49,38.71,38.94,5040693,35.2174884010575,35.2710782895704,34.5744097389027,34.7798376448688,5643631.4460185,0.0,1.0
2021-11-24,39.04,39.4878,38.975,39.31,3115643,34.8691541257237,35.2691133269916,34.811098413168,35.1103086240317,3488318.13589271,0.0,1.0
2021-11-26,37.96,38.565,37.68,38.125,2399802,33.9045361324916,34.4449008416632,33.654449986098,34.051908325902,2686852.38942703,0.0,1.0
2021-11-29,38.46,38.88,38.03,38.315,3639155,34.3511185367657,34.7262477563559,33.9670576690899,34.2216096395262,4074449.6034445,0.0,1.0
2021-11-30,37.09,38.275,36.975,38.2,8653086,33.1274827490546,34.1858830471842,33.0247687960715,34.1188956865431,9688117.93432023,0.0,1.0
2021-12-01,36.85,38.41,36.83,37.82,6962087,32.913123195003,34.3064602963383,32.895259898832,33.7794930592948,7794851.44663971,0.0,1.0
2021-12-02,37.53,37.78,36.91,37.07,4296067,33.5204752648158,33.7437664669529,32.9667130835159,33.1096194528836,4809937.60488933,0.0,1.0
2021-12-03,37.13,37.83,36.87,37.53,4880481,33.1632093413965,33.7884247073803,32.930986491174,33.5204752648158,5464255.81627285,0.0,1.0
2021-12-06,37.66,38.015,36.93,37.5,4085884,33.6365866899271,33.9536601969617,32.9845763796868,33.4936803205594,4574613.73410042,0.0,1.0
2021-12-07,38.23,38.64,37.93,37.98,3500404,34.1456906307996,34.5118882023044,33.8777411882351,33.9223994286625,3919102.01398279,0.0,1.0
2021-12-08,38.32,38.515,38.06,38.23,3815894,34.2260754635689,34.4002426012358,33.9938526133464,34.1456906307996,4272329.09702562,0.0,1.0
2021-12-09,37.55,38.47,37.53,38.21,3850940,33.5383385609868,34.3600501848512,33.5204752648158,34.1278273346286,4311567.09617715,0.0,1.0
2021-12-10,37.61,38.17,37.44,37.84,3395576,33.5919284494997,34.0921007422867,33.4400904320465,33.7973563554658,3801735.09692927,0.0,1.0
2021-12-13,36.93,37.52,36.48,37.48,3884349,32.9845763796868,33.5115436167303,32.5826522158401,33.4758170243884,4348972.28688805,0.0,1.0
2021-12-14,36.78,37.3,36.69,36.88,3408113,32.8506016584046,33.3150473588497,32.7702168256353,32.9399181392594,3815771.70011831,0.0,1.0
2021-12-15,37.2,37.28,36.615,36.83,3823859,33.2257308779949,33.2971840626787,32.7032294649942,32.895259898832,4281246.82410551,0.0,1.0
2021-12-16,37.1,37.7,37.08,37.37,3628813,33.1364143971401,33.672313282269,33.1185511009691,33.3775688954481,4062870.5534181,0.0,1.0
2021-12-17,36.69,37.12,36.43,36.89,8201672,32.7702168256353,33.154277693311,32.5379939754127,32.9488497873449,9182708.4111509,0.0,1.0
2021-12-20,36.1,36.22,35.37,36.18,4663092,32.2432495885918,32.3504293656176,31.5912392783516,32.3147027732757,5220864.00557966,0.0,1.0
2021-12-21,36.26,36.3811,35.76,36.34,4714777,32.3861559579595,32.4943182162747,31.9395735536854,32.4576091426434,5278731.26535673,0.0,1.0
2021-12-22,36.38,36.6,36.18,36.28,3014555,32.4933357349853,32.6898319928659,32.3147027732757,32.4040192541305,3375138.57593635,0.0,1.0
2021-12-23,36.75,37.02,36.46,36.55,2888379,32.8238067141482,33.0649612124562,32.5647889196692,32.6451737524385,3233870.13500316,0.0,1.0
2021-12-27,37.37,37.38,36.79,36.85,2667458,33.3775688954481,33.3865005435336,32.8595333064901,32.913123195003,2986523.84696581,0.0,1.0
2021-12-28,37.35,37.48,37.04,37.39,2472884,33.3597055992771,33.4758170243884,33.0828245086272,33.395432191619,2768676.03417944,0.0,1.0
2021-12-29,37.51,37.835,37.3,37.3,2832246,33.5026119686448,33.792890531423,33.3150473588497,33.3150473588497,3171022.8312774,0.0,1.0
2021-12-30,37.21,37.86,37.16,37.6,2084654,33.2346625260804,33.8152196516367,33.1900042856529,33.5829968014142,2334008.21443961,0.0,1.0
2021-12-31,37.23,37.41,37.09,37.17,2085889,33.2525258222513,33.41329548779,33.1274827490546,33.1989359337384,2335390.93797303,0.0,1.0
2022-01-03,37.19,37.595,36.94,37.4,3180418,33.2167992299094,33.5785309773714,32.9935080277723,33.4043638397045,3560841.14550981,0.0,1.0
2022-01-04,38.01,38.46,37.33,37.42,5663031,33.949194372919,34.3511185367657,33.3418423031061,33.4222271358755,6340409.90621281,0.0,1.0
2022-01-05,38.18,39.15,38.16,38.37,6190057,34.1010323903722,34.967402254664,34.0831690942012,34.2707337039963,6930475.69805321,0.0,1.0
2022-01-06,38.33,38.61,37.76,38.21,4935159,34.2350071116544,34.4850932580479,33.7259031707819,34.1278273346286,5525474.08134184,0.0,1.0
2022-01-07,37.97,38.75,37.81,38.285,3811530,33.913467780577,34.6101363312447,33.7705614112093,34.1948146952697,4267443.10066948,0.0,1.0
2022-01-10,37.6,38.1,37.16,37.91,4513354,33.5829968014142,34.0295792056883,33.1900042856529,33.8598778920641,5053215.21493441,0.0,1.0
2022-01-11,38.04,38.05,37.21,37.72,3922843,33.9759893171754,33.9849209652609,33.2346625260804,33.69017657844,4392070.71579118,0.0,1.0
2022-01-12,38.17,38.69,37.765,38.27,3413075,34.0921007422867,34.5565464427318,33.7303689948246,34.1814172231415,3821327.22576432,0.0,1.0
2022-01-13,38.09,38.515,37.975,38.07,3855989,34.0206475576028,34.4002426012358,33.9179336046198,34.0027842614319,4317220.02825831,0.0,1.0
2022-01-14,37.09,37.72,36.627,36.84,6977843,33.1274827490546,33.69017657844,32.7139474426967,32.9041915469175,7812492.0879292,0.0,1.0
2022-01-18,36.65,37.17,36.485,37.17,5979924,32.7344902332933,33.1989359337384,32.5871180398829,33.1989359337384,6695207.80797418,0.0,1.0
2022-01-19,35.96,36.86,35.95,36.77,3778980,32.1182065153951,32.9220548430885,32.1092748673096,32.8416700103191,4230999.65855389,0.0,1.0
2022-01-20,35.13,36.385,35.05,36.02,5343278,31.3768797243,32.4978015590281,31.3054265396161,32.1717964039079,5982409.90784777,0.0,1.0
2022-01-21,35.06,35.71,34.89,35.13,4961202,31.3143581877016,31.894915313258,31.1625201702484,31.3768797243,5554632.1938769,0.0,1.0
2022-01-24,35.33,35.43,33.93,34.51,6119316,31.5555126860096,31.6448291668645,30.3050819540421,30.8231175430001,6851273.07013624,0.0,1.0
2022-01-25,35.3,35.57,34.25,34.7,7054065,31.5287177417532,31.7698722400612,30.5908946927775,30.9928188566243,7897831.3212605,0.0,1.0
2022-01-26,39.24,41.12,38.91,40.6,14576144,35.0477870874333,36.726936927504,34.7530427006124,36.2624912270589,16319657.7613622,0.0,1.0
2022-01-27,40.56,41.675,40.01,40.22,11406459,36.226764634717,37.2226433962483,35.7355239900155,35.9230885998106,12770833.4350298,0.0,1.0
2022-01-28,42.12,42.14,40.67,40.67,8744845,37.6201017360523,37.6379650322232,36.3250127636573,36.3250127636573,9790852.61343186,0.0,1.0
2022-01-31,42.04,42.4,41.37,41.64,8506038,37.5486485513684,37.8701878824458,36.9502281296411,37.1913826279491,9523480.9058652,0.0,1.0
2022-02-01,42.17,42.28,41.77,42.17,5396918,37.6647599764797,37.76300810542,37.3074940530604,37.6647599764797,6042466.01338016,0.0,1.0
2022-02-02,42.74,42.835,42.17,42.53,4487042,38.1738639173522,38.2587145741643,37.6647599764797,37.986299307557,5023755.92618034,0.0,1.0
2022-02-03,42.61,43.18,42.495,42.94,4817210,38.0577524922409,38.5668564331134,37.9550385392579,38.3524968790618,5393416.70640819,0.0,1.0
2022-02-04,42.19,42.8362,41.8,42.45,3877359,37.6826232726506,38.2597863719345,37.3342889973168,37.9148461228732,4341146.18365032,0.0,1.0
2022-02-07,42.2,42.77,42.11,42.67,3539726,37.6915549207361,38.2006588616086,37.6111700879668,38.1113423807538,3963127.48344113,0.0,1.0
2022-02-08,42.74,42.84,42.31,42.57,3571758,38.1738639173522,38.263180398207,37.7898030496764,38.022025899899,3998990.96540261,0.0,1.0
2022-02-09,42.95,43.18,42.76,43.16,3302213,38.3614285271473,38.5668564331134,38.1917272135231,38.5489931369424,3697204.55664551,0.0,1.0
2022-02-10,42.49,43.47,42.275,42.49,4791950,37.9505727152151,38.8258742275924,37.7585422813772,37.9505727152151,5365135.25178947,0.0,1.0
2022-02-11,41.87,42.9,41.625,42.59,4232648,37.3968105339152,38.3167702867199,37.1779851558209,38.0398891960699,4738932.79212349,0.0,1.0
2022-02-14,41.29,42.25,41.025,42.16,5875093,36.8787749449572,37.7362131611635,36.6420862706919,37.6558283283942,6577837.53207807,0.0,1.0
2022-02-15,42.09,42.22,41.63,41.82,3271683,37.5933067917958,37.7094182169071,37.1824509798636,37.3521522934878,3663022.73520807,0.0,1.0
2022-02-16,42.39,42.44,41.765,41.96,3177426,37.8612562343603,37.9059144747877,37.3030282290176,37.4771953666845,3557491.25983209,0.0,1.0
2022-02-17,41.36,42.01,41.3,41.69,3292098,36.9412964815556,37.521853607112,36.8877065930427,37.2360408683765,3685879.65904185,0.0,1.0
2022-02-18,41.7,42.09,41.26,41.29,3436267,37.244972516462,37.5933067917958,36.8519800007008,36.8787749449572,3847293.31822344,0.0,1.0
2022-02-22,41.12,41.88,40.735,41.35,4612415,36.726936927504,37.4057421820007,36.3830684762129,36.9323648334701,5164125.31691326,0.0,1.0
2022-02-23,40.23,41.37,40.135,41.14,4448879,35.9320202478961,36.9502281296411,35.847169591084,36.744800223675,4981028.08957644,0.0,1.0
2022-02-24,40.51,40.63,38.8,39.26,7095385,36.1821063942896,36.2892861713154,34.6547945716721,35.0656503836043,7944093.77988463,0.0,1.0
2022-02-25,41.1,41.2,40.04,40.34,4237750,36.9502281296411,37.0401313611001,35.9972538761759,36.2669635705528,4713679.2874164,0.27,1.0
2022-02-28,40.4,40.86,39.99,40.39,6192520,36.3209055094282,36.7344603741395,35.9523022604464,36.3119151862823,6887983.77934324,0.0,1.0
2022-03-01,38.57,40.35,38.2,40.13,4837078,34.6756763737289,36.2759538936987,34.3430344173306,36.078166784489,5380316.05928088,0.0,1.0
2022-03-02,39.83,40.055,38.69,38.93,4509011,35.808457090112,36.0107393608947,34.7835602514796,34.9993280069812,5015404.81562922,0.0,1.0
2022-03-03,39.64,40.05,39.33,39.75,3436643,35.63764095034,36.0062441993218,35.3589409328171,35.7365345049448,3822602.30720183,0.0,1.0
2022-03-04,38.85,39.35,38.605,39.03,4394580,34.927405421814,35.3769215791089,34.7071425047395,35.0892312384402,4888122.4052609,0.0,1.0
2022-03-07,37.29,38.82,37.27,38.82,5324176,33.5249150110539,34.9004344523763,33.5069343647621,34.9004344523763,5922118.6086389,0.0,1.0
2022-03-08,36.97,38.01,36.29,37.29,5288671,33.2372246703852,34.1722182775586,32.6258826964641,33.5249150110539,5882626.14610578,0.0,1.0
2022-03-09,37.63,38.16,37.59,38.09,5225084,33.8305859980144,34.307073124747,33.7946247054309,34.2441408627258,5811897.87642284,0.0,1.0
2022-03-10,37.01,37.17,36.53,36.99,4537712,33.2731859629688,33.4170311333031,32.8416504519657,33.255205316677,5047329.1408556,0.0,1.0
2022-03-11,36.44,37.51,36.38,37.37,4923812,32.7607375436526,33.7227021202637,32.7067956047772,33.5968375962211,5476790.90072144,0.0,1.0
2022-03-14,36.21,37.14,35.78,36.95,5109860,32.5539601112969,33.3900601638654,32.1673762160233,33.2192440240934,5683733.40654772,0.0,1.0
2022-03-15,36.59,36.86,36.2,36.51,4190427,32.895592390841,33.1383311157803,32.544969788151,32.8236698056739,4661041.57992578,0.0,1.0
2022-03-16,37.31,37.93,36.52,36.86,6257525,33.5428956573457,34.1002956923914,32.8326601288198,33.1383311157803,6960289.30045197,0.0,1.0
2022-03-17,37.7,37.71,36.73,37.09,5001375,33.8935182600357,33.9025085831816,33.0214569148836,33.345108548136,5563064.77401976,0.0,1.0
2022-03-18,38.02,38.06,37.26,37.77,9894821,34.1812086007045,34.2171698932881,33.4979440416162,33.956450522057,11006079.3582427,0.0,1.0
2022-03-21,37.8,38.39,37.555,38.03,4659518,33.9834214914947,34.5138505571027,33.7631585744202,34.1901989238504,5182814.81586783,0.0,1.0
2022-03-22,38.34,38.435,37.8705,38.1,6076238,34.4688989413732,34.5543070112592,34.0468032696733,34.2531311858717,6758642.48858769,0.0,1.0
2022-03-23,37.55,38.45,37.46,38.2,3128854,33.7586634128473,34.5677924959781,33.6777505045342,34.3430344173306,3480246.42632292,0.0,1.0
2022-03-24,38.35,38.52,37.58,37.76,5614023,34.4778892645191,34.6307247579994,33.785634382285,33.9474601989111,6244517.47606142,0.0,1.0
2022-03-25,38.37,38.705,38.175,38.5,2929427,34.4958699108109,34.7970457361985,34.3205586094659,34.6127441117076,3258422.36420232,0.0,1.0
2022-03-28,37.95,38.26,37.445,38.25,2994991,34.1182763386832,34.396976356206,33.6642650198153,34.3879860330601,3331349.66496337,0.0,1.0
2022-03-29,38.32,38.52,38.11,38.35,3802657,34.4509182950814,34.6307247579994,34.2621215090176,34.4778892645191,4229722.26725243,0.0,1.0
2022-03-30,37.58,38.28,37.255,38.16,6188726,33.785634382285,34.4149570024978,33.4934488800433,34.307073124747,6883763.68631829,0.0,1.0
2022-03-31,36.91,37.455,36.895,37.32,5091301,33.1832827315098,33.6732553429612,33.1697972467909,33.5518859804916,5663090.09962891,0.0,1.0
2022-04-01,36.36,37.27,35.92,37.27,3552580,32.6888149584854,33.5069343647621,32.2932407400659,33.5069343647621,3951559.85201811,0.0,1.0
2022-04-04,36.59,36.675,36.02,36.34,3460114,32.895592390841,32.9720101375812,32.3831439715249,32.6708343121936,3848709.26645025,0.0,1.0
2022-04-05,35.67,36.45,35.53,36.33,3946499,32.0684826614184,32.7697278667985,31.9426181373759,32.6618439890477,4389718.7408671,0.0,1.0
2022-04-06,34.92,35.29,34.68,35.22,4926141,31.3942084254761,31.7268503818743,31.1784406699745,31.663918119853,5479381.46388831,0.0,1.0
2022-04-07,34.41,34.69,33.75,34.56,5690061,30.9357019450353,31.1874309931204,30.342340617406,31.0705567922237,6329095.08107742,0.0,1.0
2022-04-08,34.09,34.52,33.945,34.42,5120367,30.6480116043665,31.0345954996401,30.517651918751,30.9446922681812,5695420.41693599,0.0,1.0
2022-04-11,33.67,34.315,33.58,33.97,3757313,30.2704180322388,30.8502938751492,30.1895051239257,30.5401277266158,4179285.81545405,0.0,1.0
2022-04-12,33.55,34.19,33.515,33.85,4106918,30.162534154488,30.7379148358255,30.1310680234774,30.432243848865,4568153.92878712,0.0,1.0
2022-04-13,33.87,33.9,33.52,33.52,3283868,30.4502244951568,30.4771954645945,30.1355631850503,30.1355631850503,3652669.59452764,0.0,1.0
2022-04-14,33.69,34.06,33.61,33.94,4153293,30.2883986785306,30.6210406349288,30.2164760933634,30.5131567571781,4619737.16917504,0.0,1.0
2022-04-18,33.87,34.115,33.555,33.73,3727719,30.4502244951568,30.6704874122313,30.167029316061,30.3243599711142,4146368.20001382,0.0,1.0
2022-04-19,34.71,34.77,33.95,33.99,5413956,31.2054116394122,31.2593535782876,30.522147080324,30.5581083729075,6021981.53741579,0.0,1.0
2022-04-20,34.67,35.3,34.6,35.0,4938381,31.1694503468286,31.7358407050202,31.1065180848073,31.4661310106433,5492996.10242952,0.0,1.0
2022-04-21,34.64,35.385,34.5,35.2,4529598,31.1424793773909,31.8122584517603,31.0166148533483,31.6459374735612,5038303.88128671,0.0,1.0
2022-04-22,33.8,34.6,33.69,34.48,6401895,30.3872922331355,31.1065180848073,30.2883986785306,30.9986342070566,7120873.07219978,0.0,1.0
2022-04-25,34.42,34.45,33.21,33.58,8555697,30.9446922681812,30.9716632376189,29.8568631675275,30.1895051239257,9516562.26495442,0.0,1.0
2022-04-26,35.5,36.75,35.23,36.2,11676507,31.9156471679382,33.0394375611754,31.6729084429989,32.544969788151,12987861.2932034,0.0,1.0
2022-04-27,36.07,36.27,34.845,35.58,9747185,32.4280955872543,32.6079020501723,31.3267810018818,31.9875697531053,10841862.7916031,0.0,1.0
2022-04-28,36.4,36.7,35.72,36.5,5692767,32.724776251069,32.9944859454459,32.1134342771479,32.814679482528,6332104.98400981,0.0,1.0
2022-04-29,35.19,36.67,35.11,36.13,5096966,31.6369471504153,32.9675149760082,31.5650245652481,32.4820375261297,5669391.3191825,0.0,1.0
2022-05-02,35.96,35.99,35.0,35.19,6268199,32.3292020326495,32.3561730020872,31.4661310106433,31.6369471504153,6972162.06612098,0.0,1.0
2022-05-03,36.13,36.43,35.815,36.04,3986024,32.4820375261297,32.7517472205067,32.1988423470339,32.4011246178166,4433682.67782306,0.0,1.0
2022-05-04,37.27,37.305,35.97,36.26,4580112,33.5069343647621,33.5384004957728,32.3381923557954,32.5989117270264,5094490.96063886,0.0,1.0
2022-05-05,36.53,36.92,35.96,36.78,4575356,32.8416504519657,33.1922730546557,32.3292020326495,33.0664085306131,5089200.82821222,0.0,1.0
2022-05-06,36.86,37.0155,35.835,36.39,4858825,33.1383311157803,33.278130640699,32.2168229933257,32.7157859279231,5404505.40113999,0.0,1.0
2022-05-09,35.76,36.72,35.61,36.26,5157429,32.1493955697315,33.0124665917377,32.014540722543,32.5989117270264,5736644.74157765,0.0,1.0
2022-05-10,36.0,36.41,35.31,36.23,4904225,32.3651633252331,32.7337665742149,31.7448310281661,32.5719407575887,5455004.14213431,0.0,1.0
2022-05-11,34.88,36.07,34.83,35.55,5454961,31.3582471328925,32.4280955872543,31.313295517163,31.9605987836676,6067591.68883588,0.0,1.0
2022-05-12,35.21,35.24,34.49,34.71,5022533,31.6549277967071,31.6818987661448,31.0076245302025,31.2054116394122,5586598.96701442,0.0,1.0
2022-05-13,35.54,35.73,35.04,35.5,4047364,31.9516084605217,32.1224246002938,31.5020923032268,31.9156471679382,4501911.59351892,0.0,1.0
2022-05-16,35.2,35.53,34.59,35.33,4072304,31.6459374735612,31.9426181373759,31.0975277616614,31.7628116744579,4529652.53185369,0.0,1.0
2022-05-17,36.29,36.33,35.665,35.75,4123907,32.6258826964641,32.6618439890477,32.0639874998455,32.1404052465856,4587050.91360545,0.0,1.0
2022-05-18,34.06,35.83,33.815,35.83,7807155,30.6210406349288,32.2123278317528,30.4007777178543,32.2123278317528,8683953.70589332,0.0,1.0
2022-05-19,33.52,34.145,33.195,33.73,5558790,30.1355631850503,30.697458381669,29.8433776828087,30.3243599711142,6183081.41964426,0.0,1.0
2022-05-20,33.13,34.05,32.235,34.02,6053385,29.7849405823603,30.6120503117829,28.9803066608024,30.5850793423452,6733222.93510876,0.0,1.0
2022-05-23,33.76,34.005,32.88,32.89,5442010,30.3513309405519,30.5715938576264,29.5601825037129,29.5691728268588,6053186.19996765,0.0,1.0
2022-05-24,33.27,33.72,32.475,33.6,6117805,29.9108051064029,30.3153696479683,29.196074416304,30.2074857702175,6804877.75658132,0.0,1.0
2022-05-25,33.7,33.835,32.94,33.01,5132909,30.2973890016765,30.4187583641461,29.6141244425882,29.6770567046095,5709370.97221243,0.0,1.0
2022-05-26,35.22,35.305,34.04,34.08,7748955,31.663918119853,31.7403358665931,30.603059988637,30.6390212812206,8619217.43439839,0.0,1.0
2022-05-27,35.65,35.685,35.01,35.29,4260357,32.2932407400659,32.3249451839902,31.7135023368782,31.9671378882728,4703204.86793268,0.27,1.0
2022-05-31,35.82,36.24,35.01,35.45,6618917,32.4472337534126,32.8276870805046,31.7135023368782,32.1120724890697,7306928.18814067,0.0,1.0
2022-06-01,35.44,36.16,35.225,35.99,3257669,32.1030140765199,32.7552197801061,31.908258206699,32.6012267667594,3596291.27298802,0.0,1.0
2022-06-02,36.51,36.53,35.25,35.5,3842239,33.0722642193494,33.090381044449,31.9309042380736,32.1573645518188,4241625.09586892,0.0,1.0
2022-06-03,35.84,36.37,35.6499,36.14,3501349,32.4653505785122,32.9454464436521,32.2931501559404,32.7371029550065,3865300.87998054,0.0,1.0
2022-06-06,35.89,36.525,35.725,36.21,2537205,32.5106426412613,33.0858518381741,32.3611788341894,32.8005118428551,2800937.78689043,0.0,1.0
2022-06-07,35.84,35.88,35.02,35.42,3016725,32.4653505785122,32.5015842287115,31.722560749428,32.0848972514203,3330302.06276475,0.0,1.0
2022-06-08,35.82,35.855,35.43,35.69,3812363,32.4472337534126,32.4789381973369,32.0939556639701,32.3294743902651,4208643.59956841,0.0,1.0
2022-06-09,34.26,35.41,34.23,35.41,5370153,31.0341213956426,32.0758388388705,31.0069461579931,32.0758388388705,5928359.931138,0.0,1.0
2022-06-10,33.28,33.82,33.075,33.79,3986299,30.1463969657614,30.635551243451,29.9606995084903,30.6083760058016,4400659.58365348,0.0,1.0
2022-06-13,31.94,32.61,31.575,32.41,5153118,28.9325696840871,29.5394833249242,28.6019376260191,29.3583150739281,5688764.97031388,0.0,1.0
2022-06-14,32.1,32.65,31.865,32.08,6157270,29.077504284884,29.5757169751234,28.8646315899635,29.0593874597844,6797294.74247719,0.0,1.0
2022-06-15,32.74,33.085,32.06,32.4,6837207,29.6572426880717,29.9697579210401,29.0412706346848,29.3492566613782,7547908.60143023,0.0,1.0
2022-06-16,31.37,31.92,30.955,31.76,7330919,28.416240168748,28.9144528589875,28.040316047931,28.7695182581905,8092940.08159885,0.0,1.0
2022-06-17,31.88,32.37,31.02,31.47,11791393,28.8782192087882,29.3220814237288,28.0991957295047,28.5068242942461,13017063.348754,0.0,1.0
2022-06-21,32.12,32.655,31.94,32.49,4131674,29.0956211099836,29.5802461813984,28.9325696840871,29.4307823743265,4561145.76067473,0.0,1.0
2022-06-22,31.55,32.18,31.54,31.75,3764486,28.5792915946446,29.1499715852825,28.5702331820947,28.7604598456407,4155789.96794504,0.0,1.0
2022-06-23,31.61,31.72,31.24,31.64,4409371,28.6336420699434,28.7332846079913,28.2984808056005,28.6608173075928,4867708.30513059,0.0,1.0
2022-06-24,32.76,32.795,31.9,31.97,8747461,29.6753595131713,29.7070639570957,28.8963360338878,28.9597449217365,9656726.2220634,0.0,1.0
2022-06-27,33.29,33.76,32.525,33.01,5223936,30.1554553783112,30.5812007681521,29.4624868182508,29.9018198269165,5766944.2314268,0.0,1.0
2022-06-28,32.5,33.78,32.47,33.47,3740912,29.4398407868763,30.5993175932518,29.4126655492269,30.3185068042077,4129765.54051874,0.0,1.0
2022-06-29,32.38,32.75,31.97,32.58,3994699,29.3311398362786,29.6663011006215,28.9597449217365,29.5123080872748,4409932.73162926,0.0,1.0
2022-06-30,31.51,32.0,31.27,31.82,7291133,28.5430579444453,28.9869201593859,28.3256560432499,28.8238687334894,8049018.4785793,0.0,1.0
2022-07-01,31.91,31.94,30.7,31.37,4709570,28.9053944464376,28.9325696840871,27.8093265279109,28.416240168748,5199111.84669965,0.0,1.0
2022-07-05,31.65,31.68,30.63,30.95,3819629,28.6698757201426,28.6970509577921,27.7459176400622,28.0357868416561,4216664.87256746,0.0,1.0
2022-07-06,31.91,32.185,31.51,31.69,3303868,28.9053944464376,29.1545007915574,28.5430579444453,28.7061093703419,3647292.48290861,0.0,1.0
2022-07-07,32.66,32.84,32.14,32.16,4165920,29.5847753876733,29.7478268135698,29.1137379350832,29.1318547601828,4598951.50181501,0.0,1.0
2022-07-08,32.61,32.815,32.22,32.62,2634205,29.5394833249242,29.7251807821953,29.1862052354817,29.548541737474,2908020.5670869,0.0,1.0
2022-07-11,32.45,32.64,32.16,32.33,3192608,29.3945487241273,29.5666585625736,29.1318547601828,29.2858477735296,3524467.43007706,0.0,1.0
2022-07-12,32.36,33.1,32.2,32.42,2858383,29.313023011179,29.9833455398648,29.1680884103821,29.3673734864779,3155501.01552899,0.0,1.0
2022-07-13,32.24,32.42,31.7,31.76,2819089,29.2043220605813,29.3673734864779,28.7151677828917,28.7695182581905,3112122.55403373,0.0,1.0
2022-07-14,31.99,32.05,31.335,31.77,5245711,28.9778617468361,29.032212222135,28.3845357248237,28.7785766707403,5790982.65966163,0.0,1.0
2022-07-15,33.2,33.29,32.245,32.48,4126765,30.0739296653629,30.1554553783112,29.2088512668562,29.4217239617767,4555726.48883984,0.0,1.0
2022-07-18,32.77,33.76,32.64,33.41,4795886,29.6844179257211,30.5812007681521,29.5666585625736,30.2641563289089,5294400.06582788,0.0,1.0
2022-07-19,34.19,34.235,33.18,33.23,4681323,30.9707125077939,31.011475364268,30.0558128402633,30.1011049030123,5167928.67873872,0.0,1.0
2022-07-20,34.42,34.465,33.97,34.06,3144531,31.1790559964395,31.2198188529136,30.7714274316981,30.8529531446464,3471393.00921618,0.0,1.0
2022-07-21,34.85,34.85,34.25,34.33,3876275,31.5685677360812,31.5685677360812,31.0250629830927,31.0975302834912,4279199.00830982,0.0,1.0
2022-07-22,34.37,34.92,34.0448,34.84,4481256,31.1337639336904,31.6319766239299,30.8391843575707,31.5595093235314,4947065.47682567,0.0,1.0
2022-07-25,34.49,34.9,34.055,34.5,9166033,31.2424648842881,31.6138597988303,30.8484239383715,31.2515232968379,10118807.1856963,0.0,1.0
2022-07-26,34.94,35.02,33.28,33.61,7669781,31.6500934490295,31.722560749428,30.1463969657614,30.445324579905,8467025.49461879,0.0,1.0
2022-07-27,35.95,36.51,34.8,35.01,6201382,32.5649931165601,33.0722642193494,31.5232756733322,31.7135023368782,6845992.01670427,0.0,1.0
2022-07-28,36.29,36.685,35.96,36.04,4242280,32.8729791432536,33.230786438971,32.5740515291099,32.6465188295084,4683248.83269958,0.0,1.0
2022-07-29,36.76,36.93,36.15,36.35,5555126,33.2987245330946,33.4527175464413,32.7461613675563,32.9273296185524,6132560.16929553,0.0,1.0
2022-08-01,36.39,36.88,36.23,36.33,3559976,32.9635632687517,33.4074254836923,32.8186286679547,32.9092127934528,3930021.93312052,0.0,1.0
2022-08-02,36.11,36.53,36.01,36.25,3617026,32.709927717357,33.090381044449,32.619343591859,32.8367454930544,3993002.06312267,0.0,1.0
2022-08-03,36.5,36.64,36.1,36.3,2746596,33.0632058067996,33.1900235824969,32.7008693048072,32.8820375558034,3032094.18305659,0.0,1.0
2022-08-04,36.49,36.59,36.225,36.54,3161247,33.0541473942498,33.1447315197478,32.8140994616798,33.0994394569988,3489846.57368798,0.0,1.0
2022-08-05,35.8,36.28,35.69,36.09,4652525,32.429116928313,32.8639207307038,32.3294743902651,32.6918108922574,5136137.23642843,0.0,1.0
2022-08-08,35.9,36.28,35.8207,36.04,2271371,32.5197010538111,32.8639207307038,32.4478678422911,32.6465188295084,2507471.35605798,0.0,1.0
2022-08-09,35.38,35.905,35.29,35.75,3925808,32.0486636012211,32.524230260086,31.9671378882728,32.383824865564,4333880.77481982,0.0,1.0
2022-08-10,36.8,36.85,36.1,36.1,4035457,33.3349581832938,33.3802502460428,32.7008693048072,32.7008693048072,4454927.37034315,0.0,1.0
2022-08-11,37.14,37.71,37.0,37.0,3938801,33.6429442099873,34.1592737253263,33.51612643429,33.51612643429,4348224.34763522,0.0,1.0
2022-08-12,37.54,37.56,37.235,37.35,2146620,34.0052807119796,34.0233975370792,33.7289991292105,33.8331708735333,2369752.96520964,0.0,1.0
2022-08-15,37.18,37.73,37.12,37.3,2740545,33.6791778601865,34.177390550426,33.6248273848877,33.7878788107842,3025414.20467548,0.0,1.0
2022-08-16,37.38,37.67,36.91,36.99,2329864,33.8603461111827,34.1230400751271,33.4346007213417,33.5070680217402,2572044.48040883,0.0,1.0
2022-08-17,36.38,36.96,35.74,36.93,6209573,32.9545048562019,33.4798927840907,32.3747664530142,33.4527175464413,6855034.43992683,0.0,1.0
2022-08-18,36.86,36.985,36.35,36.49,2397746,33.3893086585927,33.5025388154653,32.9273296185524,33.0541473942498,2646982.55551498,0.0,1.0
2022-08-19,36.19,36.585,36.0025,36.56,3676632,32.7823950177555,33.1402023134729,32.6125497824466,33.1175562820984,4058803.8795803,0.0,1.0
2022-08-22,35.14,35.73,35.05,35.63,3813665,31.8312617000257,32.3657080404643,31.7497359870774,32.2751239149663,4210080.93750465,0.0,1.0
2022-08-23,35.04,35.435,34.96,35.03,2902566,31.7406775745276,32.098484870245,31.6682102741291,31.7316191619778,3204276.66993538,0.0,1.0
2022-08-24,34.98,35.19,34.62,34.95,6094312,31.6863270992287,31.8765537627747,31.3602242474356,31.6591518615793,6727792.49839875,0.0,1.0
2022-08-25,35.85,35.87,35.18,35.25,2808837,32.474408991062,32.4925258161617,31.8674953502249,31.9309042380736,3100804.89771854,0.0,1.0
2022-08-26,34.64,35.9,34.57,35.82,4841779,31.3783410725353,32.5197010538111,31.3149321846866,32.4472337534126,5345063.46821504,0.0,1.0
2022-08-29,34.36,34.74,34.17,34.29,3684816,31.1247055211406,31.4689251980333,30.9525956826943,31.061296633292,4067838.57517956,0.0,1.0
2022-08-30,34.52,34.725,34.23,34.37,4941463,31.5142172607824,31.701367160506,31.2494686221489,31.3772783097651,5412772.95096509,0.27,1.0
2022-08-31,34.32,34.89,34.32,34.67,7607037,31.3316319927593,31.8520000066251,31.3316319927593,31.6511562117997,8332585.73636808,0.0,1.0
2022-09-01,33.87,34.205,33.35,34.15,4162712,30.9208151397074,31.226645463646,30.4460934428474,31.1764345149397,4559745.75065275,0.0,1.0
2022-09-02,33.15,34.5,32.91,34.31,6728910,30.2635081748243,31.4959587339801,30.0444058531966,31.3225027293582,7370704.18972651,0.0,1.0
2022-09-06,32.79,33.31,32.69,33.26,3837424,29.9348546923828,30.4095763892428,29.8435620583713,30.363930072237,4203432.22818511,0.0,1.0
2022-09-07,32.99,33.48,32.83,32.95,6926748,30.1174399604059,30.5647738670624,29.9713717459874,30.0809229068013,7587411.70632088,0.0,1.0
2022-09-08,33.11,33.375,32.25,32.76,9251226,30.2269911212197,30.4689166013503,29.4418744687205,29.9074669021793,10133595.2239377,0.0,1.0
2022-09-09,33.64,33.75,33.14,33.5,3781589,30.7108420814809,30.8112639788935,30.2543789114232,30.5830323938647,4142271.76260696,0.0,1.0
2022-09-12,34.32,34.34,33.86,33.94,5960369,31.3316319927593,31.3498905195616,30.9116858763062,30.9847199835155,6528860.80518479,0.0,1.0
2022-09-13,32.92,33.62,32.78,33.49,4591355,30.0535351165978,30.6925835546785,29.9257254289816,30.5739031304636,5029272.13100216,0.0,1.0
2022-09-14,32.92,33.03,32.43,32.86,5312630,30.0535351165978,30.1539570140105,29.6062012099413,29.9987595361909,5819341.34941123,0.0,1.0
2022-09-15,32.61,33.06,32.36,32.79,5695918,29.770527951162,30.1813448042139,29.5422963661332,29.9348546923828,6239186.83218213,0.0,1.0
2022-09-16,32.06,32.325,31.85,32.24,9532217,29.2684184640986,29.5103439442292,29.0767039326744,29.4327452053194,10441386.7594131,0.0,1.0
2022-09-19,32.37,32.41,31.7,31.75,3779744,29.5514256295343,29.587942683139,28.9397649816571,28.9854112986628,4140250.78904216,0.0,1.0
2022-09-20,31.7,32.099,31.55,32.08,3433248,28.9397649816571,29.3040225913631,28.8028260306397,29.2866769909009,3760706.47667603,0.0,1.0
2022-09-21,31.06,32.0613,31.06,31.85,3837966,28.3554921239832,29.2696052683407,28.3554921239832,29.0767039326744,4204025.92340036,0.0,1.0
2022-09-22,30.72,31.28,30.61,31.05,4233523,28.045097168344,28.5563359188086,27.9446752709313,28.3463628605821,4637310.60653264,0.0,1.0
2022-09-23,30.31,30.6,29.89,30.42,3842904,27.6707973688967,27.9355460075302,27.2873683060482,27.7712192663094,4209434.90305514,0.0,1.0
2022-09-26,29.89,30.53,29.87,30.05,3586022,27.2873683060482,27.8716411637221,27.2691097792459,27.4334365204667,3928051.85087205,0.0,1.0
2022-09-27,29.5,30.31,29.175,30.14,4705725,26.9313270334032,27.6707973688967,26.6346259728658,27.5155998910771,5154550.58444842,0.0,1.0
2022-09-28,29.93,30.0,29.3711,29.565,6081077,27.3238853596529,27.3877902034609,26.8136508281624,26.9906672455107,6661081.7683621,0.0,1.0
2022-09-29,29.62,29.78,29.22,29.55,4570957,27.0408781942171,27.1869464086356,26.6757076581709,26.976973350409,5006928.59779068,0.0,1.0
2022-09-30,29.02,29.92,28.98,29.5,4342557,26.4931223901479,27.3147560962517,26.4566053365433,26.9313270334032,4756744.11963098,0.0,1.0
2022-10-03,29.87,30.0,29.13,29.38,4152000,27.2691097792459,27.3877902034609,26.5935442875606,26.8217758725894,4548012.05481192,0.0,1.0
2022-10-04,31.53,31.58,30.46,30.58,6731549,28.7845675038374,28.8302138208432,27.807736319914,27.9172874807278,7373594.89392031,0.0,1.0
2022-10-05,31.32,31.485,30.82,31.1,3968226,28.5928529724132,28.7434858185322,28.1363898023555,28.3920091775878,4346709.94321245,0.0,1.0
2022-10-06,31.49,31.6,31.17,31.33,4708959,28.7480504502328,28.8484723476455,28.4559140213959,28.6019822358144,5158093.03892463,0.0,1.0
2022-10-07,30.46,31.08,30.21,31.0,4182010,27.807736319914,28.3737506507855,27.5795047348852,28.3007165435763,4580884.36737572,0.0,1.0
2022-10-10,30.13,30.76,30.03,30.66,3438147,27.5064706276759,28.0816142219486,27.4151779936644,27.9903215879371,3766072.73656441,0.0,1.0
2022-10-11,29.9,30.37,29.53,29.84,3860644,27.2964975694494,27.7255729493036,26.9587148236067,27.2417219890425,4228866.91987892,0.0,1.0
2022-10-12,30.08,30.36,29.7705,29.93,3604676,27.4608243106702,27.7164436859025,27.1782736084045,27.3238853596529,3948485.04375992,0.0,1.0
2022-10-13,30.58,30.86,29.16,29.31,5874078,27.9172874807278,28.1729068559601,26.620932077764,26.7578710287813,6434339.4881757,0.0,1.0
2022-10-14,30.2,31.17,30.04,31.0,4636819,27.570375471484,28.4559140213959,27.4243072570655,28.3007165435763,5079072.4248509,0.0,1.0
2022-10-17,31.26,31.515,30.82,30.85,5790195,28.5380773920063,28.7708736087357,28.1363898023555,28.163777592559,6342455.8428978,0.0,1.0
2022-10-18,31.5,32.1,31.12,32.0,5379231,28.757179713634,29.3049355177032,28.4102677043901,29.2136428836917,5892294.661276,0.0,1.0
2022-10-19,31.42,31.58,31.03,31.05,3717756,28.6841456064248,28.8302138208432,28.3281043337798,28.3463628605821,4072350.45877873,0.0,1.0
2022-10-20,30.9,32.095,30.695,31.51,5433712,28.2094239095648,29.3003708860026,28.0222740098411,28.7663089770351,5951971.98419464,0.0,1.0
2022-10-21,32.19,32.3,30.82,30.97,14456865,29.3870988883136,29.4875207857263,28.1363898023555,28.2733287533728,15835740.9187833,0.0,1.0
2022-10-24,32.33,32.45,31.79,32.21,7771906,29.5149085759297,29.6244597367436,29.0219283522674,29.4053574151159,8513179.71504458,0.0,1.0
2022-10-25,31.73,31.78,29.63,29.83,15604585,28.9671527718605,29.0127990888663,27.0500074576182,27.2325927256413,17092928.8753221,0.0,1.0
2022-10-26,32.39,32.61,31.33,31.43,7357559,29.5696841563367,29.770527951162,28.6019822358144,28.6932748698259,8059312.86753127,0.0,1.0
2022-10-27,32.11,32.93,31.97,32.64,4848120,29.3140647811044,30.0626643799989,29.1862550934882,29.7979157413655,5310527.02388601,0.0,1.0
2022-10-28,32.49,32.62,32.13,32.26,3517476,29.6609767903482,29.7796572145632,29.3323233079067,29.4510037321217,3852968.02757986,0.0,1.0
2022-10-31,32.17,32.31,31.935,32.26,4122538,29.3688403615113,29.4966500491274,29.1543026715842,29.4510037321217,4515740.00973511,0.0,1.0
2022-11-01,32.56,32.67,31.97,32.56,4012788,29.7248816341563,29.825303531569,29.1862550934882,29.7248816341563,4395522.2055406,0.0,1.0
2022-11-02,31.75,32.93,31.74,32.46,3869317,28.9854112986628,30.0626643799989,28.9762820352617,29.6335890001447,4238367.13870151,0.0,1.0
2022-11-03,31.88,32.155,31.07,31.28,3546552,29.1040917228778,29.3551464664095,28.3646213873844,28.5563359188086,3884817.25650706,0.0,1.0
2022-11-04,32.89,33.0095,32.37,32.56,3736656,30.0261473263943,30.1352420240381,29.5514256295343,29.7248816341563,4093053.1148086,0.0,1.0
2022-11-07,33.08,33.215,32.645,33.17,3255739,30.1996033310163,30.3228483869318,29.8024803730661,30.2817667016266,3566266.91216794,0.0,1.0
2022-11-08,32.98,33.53,32.585,33.35,4569695,30.1083106970047,30.6104201840682,29.7477047926591,30.4460934428474,5005546.22996478,0.0,1.0
2022-11-09,32.06,32.915,31.97,32.79,4365807,29.2684184640986,30.0489704848972,29.1862550934882,29.9348546923828,4782211.67268358,0.0,1.0
2022-11-10,33.9,33.96,33.17,33.9,5408129,30.9482029299109,31.0029785103178,30.2817667016266,30.9482029299109,5923948.91280777,0.0,1.0
2022-11-11,34.46,34.875,34.0,34.17,3782977,31.4594416803755,31.8383061115233,31.0394955639224,31.194693041742,4143792.14813974,0.0,1.0
2022-11-14,33.99,34.795,33.95,34.32,4856000,31.0303663005212,31.7652720043141,30.9938492469166,31.3316319927593,5319158.60745826,0.0,1.0
2022-11-15,34.36,34.81,33.72,34.48,4640995,31.3681490463639,31.7789658994158,30.7838761886901,31.4777002071778,5083646.72599274,0.0,1.0
2022-11-16,33.48,34.2,33.175,34.2,4376779,30.5647738670624,31.2220808319455,30.2863313333272,31.2220808319455,4794230.16696716,0.0,1.0
2022-11-17,33.29,33.31,32.65,32.66,2862156,30.6378079742716,30.6562145876536,30.0487963460489,30.0579996527399,3109921.35338185,0.27,1.0
2022-11-18,33.89,34.025,33.65,33.7,3315045,31.1900063757304,31.3142510160586,30.9691270151469,31.0151435486018,3602015.13576539,0.0,1.0
2022-11-21,33.66,33.85,33.475,33.74,3035294,30.9783303218379,31.1531931489665,30.8080691480548,31.0519567753657,3298047.21489388,0.0,1.0
2022-11-22,33.98,34.25,33.8,33.82,3400343,31.2728361359492,31.5213254166057,31.1071766155116,31.1255832288936,3694697.04115447,0.0,1.0
2022-11-23,33.92,34.23,33.51,33.99,3657829,31.2176162958034,31.5029188032237,30.8402807214732,31.2820394426402,3974472.5703698,0.0,1.0
2022-11-25,34.12,34.37,34.0,34.01,1414661,31.401682429623,31.6317650968974,31.2912427493312,31.3004460560222,1537122.52291507,0.0,1.0
2022-11-28,33.11,33.8,32.89,33.79,5444123,30.472148453834,31.1071766155116,30.2696757066324,31.0979733088206,5915398.86999075,0.0,1.0
2022-11-29,33.41,33.5187,32.88,33.21,3194854,30.7482476545634,30.8482875982943,30.2604723999415,30.5641815207438,3471419.68346149,0.0,1.0
2022-11-30,34.13,34.2,32.99,33.44,7799932,31.4108857363139,31.4753088831508,30.3617087735422,30.7758575746363,8475140.7965626,0.0,1.0
2022-12-01,34.24,34.74,34.115,34.34,4394317,31.5121221099147,31.9722874444637,31.3970807762775,31.6041551768245,4774715.37953517,0.0,1.0
2022-12-02,34.0,34.01,33.605,33.8,3117986,31.2912427493312,31.3004460560222,30.9277121350375,31.1071766155116,3387897.52932602,0.0,1.0
2022-12-05,33.5,33.78,33.3891,33.73,3193270,30.8310774147822,31.0887700021296,30.7290127435792,31.0427534686747,3469698.56294124,0.0,1.0
2022-12-06,33.28,33.5107,32.945,33.49,2982795,30.6286046675807,30.8409249529416,30.3202938934328,30.8218741080912,3241003.58724702,0.0,1.0
2022-12-07,33.12,33.418,32.99,33.12,2179752,30.481351760525,30.7556102999162,30.3617087735422,30.481351760525,2368444.37894957,0.0,1.0
2022-12-08,33.32,33.48,33.11,33.3,2327113,30.6654178943446,30.8126708014002,30.472148453834,30.6470112809626,2528561.82906609,0.0,1.0
2022-12-09,33.02,33.52,32.925,33.29,4742852,30.3893186936152,30.8494840281642,30.3018872800509,30.6378079742716,5153421.65511936,0.0,1.0
2022-12-12,33.49,33.56,32.815,32.88,4068532,30.8218741080912,30.8862972549281,30.2006509064501,30.2604723999415,4420728.48010988,0.0,1.0
2022-12-13,33.99,34.44,33.72,34.22,3034770,31.2820394426402,31.6961882437343,31.0335501619838,31.4937154965328,3297477.85431774,0.0,1.0
2022-12-14,33.73,34.36,33.36,33.9,4078724,31.0427534686747,31.6225617902065,30.7022311211085,31.1992096824214,4431802.76062906,0.0,1.0
2022-12-15,32.79,33.3,32.685,33.23,3739707,30.1776426397226,30.6470112809626,30.0810079194674,30.5825881341258,4063438.42009016,0.0,1.0
2022-12-16,32.3,32.57,31.805,32.45,9870462,29.7266806118646,29.9751698925211,29.2711169306611,29.8647302122293,10724908.2654978,0.0,1.0
2022-12-19,31.75,32.5,31.585,32.37,5007848,29.2204987438608,29.9107467456842,29.0686441834596,29.7911037587015,5441357.29488209,0.0,1.0
2022-12-20,31.55,31.88,31.385,31.62,3933265,29.0364326100412,29.3401417308435,28.88457804964,29.100855756878,4273751.95901601,0.0,1.0
2022-12-21,32.03,32.16,31.655,31.75,2783639,29.4781913312082,29.5978343181909,29.1330673302964,29.2204987438608,3024607.4519371,0.0,1.0
2022-12-22,31.57,31.78,30.93,31.71,3021050,29.0548392234231,29.2481086639337,28.4658275952004,29.1836855170968,3282570.16900345,0.0,1.0
2022-12-23,31.75,31.83,31.31,31.46,1988831,29.2204987438608,29.2941251973886,28.8155532494576,28.9536028498223,2160996.11452617,0.0,1.0
2022-12-27,31.9,31.98,31.65,31.8,2319971,29.3585483442254,29.4321747977533,29.128465676951,29.2665152773157,2520801.57480118,0.0,1.0
2022-12-28,31.42,32.025,31.37,31.82,1923530,28.9167896230584,29.4735896778627,28.8707730896035,29.2849218906976,2090042.26913927,0.0,1.0
2022-12-29,31.98,32.165,31.6403,31.7,2136239,29.4321747977533,29.6024359715364,29.1195384694607,29.1744822104059,2321164.63324399,0.0,1.0
2022-12-30,31.94,31.98,31.575,31.78,2592883,29.3953615709894,29.4321747977533,29.0594408767686,29.2481086639337,2817338.47090123,0.0,1.0
2023-01-03,32.54,32.55,31.94,32.14,3548802,29.9475599724482,29.9567632791391,29.3953615709894,29.579427704809,3856007.54072251,0.0,1.0
2023-01-04,34.11,34.19,33.19,33.52,5799226,31.392479122932,31.4661055764598,30.5457749073618,30.8494840281642,6301241.71096446,0.0,1.0
2023-01-05,34.39,34.51,33.65,33.88,5257061,31.6501717102794,31.7606113905712,30.9691270151469,31.1808030690394,5712143.66370349,0.0,1.0
2023-01-06,35.38,35.63,34.8,34.85,5306207,32.5612990726864,32.7913817399609,32.0275072846096,32.0735238180645,5765544.03560261,0.0,1.0
2023-01-09,35.42,35.755,35.28,35.57,6845502,32.5981122994503,32.9064230735981,32.4692660057766,32.736161899815,7438089.62349298,0.0,1.0
2023-01-10,35.84,35.98,35.38,35.42,3129886,32.9846511804715,33.1134974741452,32.5612990726864,32.5981122994503,3400827.6645476,0.0,1.0
2023-01-11,36.41,36.42,35.75,36.0,3592944,33.5092396618573,33.5184429685483,32.9018214202527,33.1319040875271,3903970.73643267,0.0,1.0
2023-01-12,36.54,36.94,36.31,36.54,4315521,33.6288826488401,33.9970149164792,33.4172065949475,33.6288826488401,4689098.3261806,0.0,1.0
2023-01-13,36.07,36.37,36.04,36.34,3643373,33.196327234364,33.4724264350934,33.1687173142911,33.4448165150205,3958765.17249056,0.0,1.0
2023-01-17,35.95,36.43,35.95,36.085,4565513,33.0858875540723,33.5276462752393,33.0858875540723,33.2101321944005,4960731.12990431,0.0,1.0
2023-01-18,35.94,36.58,35.85,36.08,3013628,33.0766842473813,33.665695875604,32.9938544871625,33.205530541055,3274505.67626273,0.0,1.0
2023-01-19,35.75,35.975,35.425,35.54,3311104,32.9018214202527,33.1088958207997,32.6027139527958,32.7085519797421,3597732.97921848,0.0,1.0
2023-01-20,35.84,36.0,35.045,35.78,5978154,32.9846511804715,33.1319040875271,32.2529882985386,32.9294313403256,6495658.78952967,0.0,1.0
2023-01-23,36.11,36.525,35.872,35.97,4697536,33.2331404611279,33.6150776888036,33.0141017618826,33.1042941674542,5104182.83094281,0.0,1.0
2023-01-24,35.81,36.205,35.48,36.05,3469967,32.9570412603985,33.3205718746922,32.6533321395962,33.177920620982,3770348.11129455,0.0,1.0
2023-01-25,35.56,35.64,35.025,35.49,4334809,32.726958593124,32.8005850466519,32.2345816851566,32.6625354462872,4710056.01089942,0.0,1.0
2023-01-26,36.43,36.44,35.72,35.72,4777904,33.5276462752393,33.5368495819303,32.8742115001797,32.8742115001797,5191507.9660258,0.0,1.0
2023-01-27,36.8,37.04,36.295,36.33,4588693,33.8681686228055,34.089047983389,33.4034016349111,33.4356132083295,4985917.72943677,0.0,1.0
2023-01-30,36.39,37.1,36.33,36.62,6646356,33.4908330484754,34.1442678235349,33.4356132083295,33.7025091023679,7221704.35384289,0.0,1.0
2023-01-31,34.61,36.39,34.42,36.39,14063381,31.852644457481,33.4908330484754,31.6777816303523,33.4908330484754,15280791.4287846,0.0,1.0
2023-02-01,35.28,35.59,34.22,34.52,6855265,32.4692660057766,32.754568513197,31.4937154965328,31.7698146972621,7448697.76720459,0.0,1.0
2023-02-02,36.29,36.335,34.98,35.49,4848807,33.3987999815656,33.440214861675,32.1931668050472,32.6625354462872,5268548.7540607,0.0,1.0
2023-02-03,35.74,36.44,35.64,35.9,3572644,32.8926181135617,33.5368495819303,32.8005850466519,33.0398710206173,3881913.44693704,0.0,1.0
2023-02-06,35.02,35.41,35.01,35.27,4514611,32.2299800318111,32.5889089927593,32.2207767251202,32.4600626990856,4905422.74813553,0.0,1.0
2023-02-07,35.19,35.35,34.7025,34.81,5692601,32.3864362455578,32.5336891526135,31.9377750443725,32.0367105913006,6185386.61281316,0.0,1.0
2023-02-08,35.14,35.43,34.82,34.94,4396486,32.3404197121029,32.6073156061413,32.0459138979915,32.1563535782833,4777072.14115665,0.0,1.0
2023-02-09,35.0,35.91,34.88,35.48,3346152,32.2115734184292,33.0490743273083,32.1011337381374,32.6533321395962,3635814.94386098,0.0,1.0
2023-02-10,35.25,35.29,34.71,34.79,3656866,32.4416560857037,32.4784693124676,31.9446775243908,32.0183039779186,3973426.20732624,0.0,1.0
2023-02-13,35.67,35.745,35.14,35.14,3596626,32.8281949667248,32.8972197669072,32.3404197121029,32.3404197121029,3907971.47238947,0.0,1.0
2023-02-14,35.39,35.62,35.05,35.5,2868543,32.5705023793774,32.7821784332699,32.2575899518841,32.6717387529782,3116861.25032808,0.0,1.0
2023-02-15,35.63,35.64,35.07,35.12,2745971,32.7913817399609,32.8005850466519,32.275996565266,32.3220130987209,2983678.68441388,0.0,1.0
2023-02-16,35.35,35.61,35.23,35.3,1976996,32.5336891526135,32.7729751265789,32.4232494723217,32.4876726191586,2148136.60609362,0.0,1.0
2023-02-17,35.58,35.595,34.88,35.18,4389151,32.745365206506,32.7591701665425,32.1011337381374,32.3772329388668,4769102.17965663,0.0,1.0
2023-02-21,34.61,35.29,34.49,35.1,6262865,31.852644457481,32.4784693124676,31.7422047771892,32.303606485339,6805016.07768681,0.0,1.0
2023-02-22,34.42,34.75,34.32,34.61,2746205,31.6777816303523,31.9814907511547,31.5857485634426,31.852644457481,2983932.94085438,0.0,1.0
2023-02-23,34.7,34.805,34.275,34.7,2688700,31.9354742176998,32.0321089379551,31.5443336833331,31.9354742176998,2921449.96388658,0.0,1.0
2023-02-24,34.31,34.43,34.135,34.22,3243617,31.5765452567516,31.6869849370433,31.4154873896594,31.4937154965328,3524403.90058835,0.0,1.0
2023-02-27,34.31,34.81,34.255,34.46,3472194,31.834237844099,32.2981585355024,31.7832065680446,31.97341405152,3742227.9975232,0.28,1.0
2023-02-28,33.95,34.37,33.901,34.25,4687377,31.5002149462886,31.8899083270674,31.4547507185311,31.7785673611306,5051916.29394737,0.0,1.0
2023-03-01,34.33,34.445,33.81,33.93,3563937,31.8527946717551,31.9594964307779,31.3703171526956,31.4816581186324,3841105.88947762,0.0,1.0
2023-03-02,34.51,34.605,33.96,34.04,3849660,32.0198061206603,32.107951052027,31.5094933601166,31.5837206707412,4149049.68816408,0.0,1.0
2023-03-03,35.27,35.405,34.56,34.8,5187234,32.7249655715935,32.8502241582724,32.0661981898007,32.2888801216743,5590647.38447917,0.0,1.0
2023-03-06,35.47,36.01,35.25,35.46,5976498,32.9105338481548,33.4115681948704,32.7064087439373,32.9012554343267,6441292.77993725,0.0,1.0
2023-03-07,34.44,35.56,33.92,35.56,5688973,31.9548572238639,32.9940395726074,31.4723797048044,32.9940395726074,6131406.83894781,0.0,1.0
2023-03-08,34.38,34.83,34.15,34.53,3901154,31.8991867408955,32.3167153631585,31.6857832228499,32.0383629483165,4204548.39834687,0.0,1.0
2023-03-09,33.95,34.67,33.835,34.49,3406443,31.5002149462886,32.1682607419094,31.3935131872658,32.0012492930042,3671363.51441392,0.0,1.0
2023-03-10,33.26,33.94,33.015,33.82,3257723,30.8600043921519,31.4909365324605,30.6326832533643,31.3795955665237,3511077.49704518,0.0,1.0
2023-03-13,33.07,33.4,32.64,32.79,3667765,30.6837145294187,30.9899021857449,30.2847427348118,30.4239189422328,3953008.63699888,0.0,1.0
2023-03-14,33.56,33.86,33.15,33.68,4199778,31.138356806994,31.416709221836,30.7579418400432,31.2496977729308,4526396.51326567,0.0,1.0
2023-03-15,32.81,33.135,32.52,32.945,3346747,30.4424757698889,30.7440242193011,30.173401768875,30.5677343565678,3607024.93121836,0.0,1.0
2023-03-16,33.33,33.385,32.45,32.47,3622658,30.9249532889484,30.9759845650028,30.1084528720785,30.1270096997346,3904393.64651037,0.0,1.0
2023-03-17,32.82,33.27,32.715,33.185,6649983,30.451754183717,30.86928280598,30.3543308385223,30.7904162884414,7167154.99354394,0.0,1.0
2023-03-20,33.23,33.52,32.76,33.01,4381620,30.8321691506677,31.1012431516817,30.3960837007486,30.6280440464502,4722380.44259844,0.0,1.0
2023-03-21,33.67,33.87,33.39,33.56,2877986,31.2404193591027,31.425987635664,30.9806237719168,31.138356806994,3101808.18977275,0.0,1.0
2023-03-22,32.77,33.77,32.76,33.75,4139015,30.4053621145766,31.3332034973834,30.3960837007486,31.3146466697272,4460907.94902834,0.0,1.0
2023-03-23,32.66,33.46,32.38,32.87,3971848,30.3032995624679,31.0455726687133,30.043503975282,30.4981462528573,4280740.30065905,0.0,1.0
2023-03-24,32.85,32.87,32.11,32.41,3581931,30.4795894252012,30.4981462528573,29.7929868019242,30.0713392167662,3860499.29047636,0.0,1.0
2023-03-27,33.35,33.9,33.285,33.73,3873035,30.9435101166045,31.4538228771482,30.8832004267221,31.2960898420711,4174242.57181117,0.0,1.0
2023-03-28,33.55,33.625,33.25,33.35,3835547,31.1290783931659,31.1986664968764,30.8507259783239,30.9435101166045,4133839.11417856,0.0,1.0
2023-03-29,34.36,34.5,33.81,33.92,3682854,31.8806299132393,32.0105277068323,31.3703171526956,31.4723797048044,3969271.11491764,0.0,1.0
2023-03-30,34.82,35.03,34.49,34.67,3862509,32.3074369493304,32.5022836397198,32.0012492930042,32.1682607419094,4162897.96033441,0.0,1.0
2023-03-31,35.28,35.38,34.93,35.0,4261652,32.7342439854215,32.8270281237022,32.4094995014392,32.4744483982357,4593082.48044342,0.0,1.0
2023-04-03,34.95,35.21,34.675,35.13,4885049,32.4280563290953,32.6692950886251,32.1728999488235,32.5950677780005,5264961.32908263,0.0,1.0
2023-04-04,34.43,34.98,34.295,34.97,3277047,31.9455788100358,32.4558915705795,31.8203202233569,32.4466131567514,3531904.33270705,0.0,1.0
2023-04-05,34.26,34.525,34.045,34.19,4021638,31.7878457749587,32.0337237414024,31.5883598776552,31.7228968781622,4334402.49004036,0.0,1.0
2023-04-06,34.1,34.29,33.91,34.03,3104703,31.6393911537096,31.8156810164429,31.4631012909763,31.5744422569131,3346157.06685579,0.0,1.0
2023-04-10,34.88,34.89,33.9,33.9,4549123,32.3631074322988,32.3723858461269,31.4538228771482,31.4538228771482,4902910.22182999,0.0,1.0
2023-04-11,34.98,35.24,34.97,35.025,3087942,32.4558915705795,32.6971303301093,32.4466131567514,32.4976444328058,3328092.55678911,0.0,1.0
2023-04-12,34.74,35.26,34.705,35.22,2997246,32.2332096387059,32.7156871577654,32.2007351903077,32.6785735024531,3230343.090468,0.0,1.0
2023-04-13,34.93,35.04,34.46,34.88,3241411,32.4094995014392,32.5115620535479,31.97341405152,32.3631074322988,3493496.9058986,0.0,1.0
2023-04-14,34.78,35.27,34.505,34.9,2575481,32.2703232940182,32.7249655715935,32.0151669137463,32.381664259955,2775777.24784072,0.0,1.0
2023-04-17,34.74,34.94,34.55,34.58,3466932,32.2332096387059,32.4187779152672,32.0569197759726,32.0847550174568,3736556.76955525,0.0,1.0
2023-04-18,34.5,34.945,34.305,34.87,3697407,32.0105277068323,32.4234171221813,31.829598637185,32.3538290184708,3984955.90788944,0.0,1.0
2023-04-19,34.0,34.265,33.83,34.14,5080588,31.5466070154289,31.7924849818727,31.3888739803518,31.6765048090219,5475707.47990476,0.0,1.0
2023-04-20,33.98,34.025,33.59,33.63,3620707,31.5280501877728,31.5698030499991,31.1661920484782,31.2033057037904,3902290.9164143,0.0,1.0
2023-04-21,33.6,33.95,33.4,33.95,17674716,31.1754704623062,31.5002149462886,30.9899021857449,31.5002149462886,19049286.1468776,0.0,1.0
2023-04-24,33.66,33.87,33.49,33.6,6597659,31.2311409452746,31.425987635664,31.0734079101975,31.1754704623062,7110761.73390973,0.0,1.0
2023-04-25,32.89,34.5,32.815,34.01,7704534,30.5167030805134,32.0105277068323,30.4471149768029,31.555885429257,8303718.8713158,0.0,1.0
2023-04-26,32.24,32.725,32.105,32.64,6062046,29.9136061816891,30.3636092523503,29.7883475950102,30.2847427348118,6533493.88411867,0.0,1.0
2023-04-27,32.75,32.78,32.035,32.12,4596539,30.3868052869205,30.4146405284047,29.7233986982137,29.8022652157523,4954013.78422614,0.0,1.0
2023-04-28,33.22,33.23,32.64,32.64,3867133,30.8228907368397,30.8321691506677,30.2847427348118,30.2847427348118,4167881.57077222,0.0,1.0
2023-05-01,33.11,33.405,33.075,33.22,3330909,30.7208281847309,30.9945413926589,30.6883537363327,30.8228907368397,3589955.20325248,0.0,1.0
2023-05-02,32.49,33.0,32.0938,32.81,3682116,30.1455665273908,30.6187656326222,29.7779557715227,30.4424757698889,3968475.72034516,0.0,1.0
2023-05-03,31.67,32.66,31.59,32.57,4549910,29.3847365934892,30.3032995624679,29.3105092828647,30.2197938380153,4903758.42715321,0.0,1.0
2023-05-04,31.37,31.67,31.17,31.5,4855927,29.1063841786472,29.3847365934892,28.9208159020859,29.2270035584121,5233574.49881224,0.0,1.0
2023-05-05,31.48,31.85,31.275,31.84,4009489,29.2084467307559,29.5517480423944,29.0182392472806,29.5424696285664,4321308.65716643,0.0,1.0
2023-05-08,31.47,31.57,31.205,31.39,4578185,29.1991683169279,29.2919524552086,28.9532903504841,29.1249410063033,4934232.38587497,0.0,1.0
2023-05-09,31.16,31.33,30.93,31.15,3321386,28.9115374882578,29.0692705233349,28.6981339702122,28.9022590744297,3579691.59551039,0.0,1.0
2023-05-10,31.29,31.52,31.05,31.44,3638149,29.0321568680227,29.2455603860682,28.8094749361491,29.1713330754437,3921089.38813932,0.0,1.0
2023-05-11,30.98,31.185,30.845,31.14,3645423,28.7445260393526,28.934733522828,28.6192674526737,28.8929806606017,3928929.09019917,0.0,1.0
2023-05-12,30.99,31.1499,30.75,31.03,2636385,28.7538044531806,28.9021662902914,28.531122521307,28.7909181084929,2841417.77770776,0.0,1.0
2023-05-15,31.2,31.24,30.835,30.99,3081427,28.9486511435701,28.9857647988823,28.6099890388456,28.7538044531806,3321070.88248062,0.0,1.0
2023-05-16,30.63,31.16,30.6,30.92,3696374,28.4197815553702,28.9115374882578,28.391946313886,28.6888555563842,3983842.57104207,0.0,1.0
2023-05-17,30.82,30.98,30.63,30.8,2549842,28.5960714181035,28.7445260393526,28.4197815553702,28.5775145904474,2748144.29195505,0.0,1.0
2023-05-18,31.29,31.31,30.6,30.68,2802487,29.0321568680227,29.0507136956788,28.391946313886,28.4661736245106,3020437.60057612,0.0,1.0
2023-05-19,31.32,31.72,31.235,31.51,4233550,29.0599921095069,29.4311286626296,28.9811255919683,29.2362819722402,4562794.9760049,0.0,1.0
2023-05-22,31.5,31.695,31.1901,31.35,4027428,29.2270035584121,29.4079326280594,28.9394655138803,29.0878273509911,4340642.78079188,0.0,1.0
2023-05-23,30.77,31.85,30.765,31.48,5264234,28.5496793489632,29.5517480423944,28.5450401420491,29.2084467307559,5673635.70708133,0.0,1.0
2023-05-24,31.53,32.88,31.32,31.6,10349953,29.2548387998963,30.5074246666854,29.0599921095069,29.3197876966928,11154873.2270286,0.0,1.0
2023-05-25,31.04,31.765,30.75,31.67,5811062,28.800196522321,29.4728815248559,28.531122521307,29.3847365934892,6262990.75217087,0.0,1.0
2023-05-26,31.53,31.71,31.12,31.12,3766317,29.2548387998963,29.4218502488015,28.8744238329455,28.8744238329455,4059225.06776626,0.0,1.0
2023-05-30,31.16,31.45,31.09,31.41,3613886,29.1713330754437,29.4428249429622,29.1058005556978,29.4053777888218,3860251.68849049,0.28,1.0
2023-05-31,30.81,31.01,30.475,30.8,10514258,28.8436704767144,29.0309062474168,28.5300505607877,28.8343086881792,11231035.5660706,0.0,1.0
2023-06-01,30.87,31.04,30.58,30.87,5786253,28.8998412079251,29.0589916130222,28.6283493404065,28.8998412079251,6180713.20270844,0.0,1.0
2023-06-02,31.51,31.59,31.19,31.22,5699995,29.498995674173,29.573889982454,29.199418441049,29.2275038066544,6088574.82586262,0.0,1.0
2023-06-05,31.05,31.45,31.04,31.45,3081700,29.0683534015573,29.4428249429622,29.0589916130222,29.4428249429622,3291785.52627868,0.0,1.0
2023-06-06,31.28,31.415,30.89,30.93,3003143,29.2836745378652,29.4100586830893,28.9185647849954,28.9560119391358,3207873.14168969,0.0,1.0
2023-06-07,31.89,31.94,31.225,31.36,7049059,29.8547436385077,29.9015525811833,29.232184700922,29.3585688461461,7529607.16165897,0.0,1.0
2023-06-08,31.68,32.04,31.57,31.95,2999498,29.6581460792701,29.9951704665345,29.5551664053837,29.9109143697184,3203979.65489887,0.0,1.0
2023-06-09,32.78,33.28,32.65,32.86,7149100,30.6879428181336,31.1560322448898,30.566239567177,30.7628371264146,7636468.15261671,0.0,1.0
2023-06-12,32.83,32.93,32.59,32.86,2987986,30.7347517608092,30.8283696461605,30.5100688359663,30.7628371264146,3191682.85930601,0.0,1.0
2023-06-13,32.99,33.34,32.86,32.99,3143963,30.8845403773712,31.2122029761005,30.7628371264146,30.8845403773712,3358293.11696651,0.0,1.0
2023-06-14,33.24,33.42,32.99,33.02,5056994,31.1185850907493,31.2870972843815,30.8845403773712,30.9126257429766,5401739.18800601,0.0,1.0
2023-06-15,33.84,34.06,33.51,33.64,5271239,31.6802924028567,31.8862517506294,31.3713533811976,31.4930566321542,5630589.68937784,0.0,1.0
2023-06-16,35.85,36.015,34.54,34.96,21262895,33.5620118984164,33.716481409246,32.3356176003153,32.7288127187905,22712428.2077371,0.0,1.0
2023-06-20,34.9,35.35,34.83,35.16,7432830,32.6726419875797,33.0939224716603,32.6071094678339,32.9160484894929,7939540.58256481,0.0,1.0
2023-06-21,34.42,34.98,34.365,34.75,4493730,32.2232761378938,32.7475362958607,32.1717863009506,32.5322151595529,4800076.3776501,0.0,1.0
2023-06-22,34.45,34.48,34.04,34.34,4393012,32.2513615034992,32.2794468691046,31.8675281735591,32.1483818296128,4692492.23427606,0.0,1.0
2023-06-23,33.86,34.07,33.785,33.9,5961972,31.6990159799269,31.8956135391645,31.6288025659135,31.7364631340674,6368411.31118498,0.0,1.0
2023-06-26,34.14,34.41,33.98,34.01,4643505,31.9611460589104,32.2139143493587,31.8113574423484,31.8394428079538,4960061.83282041,0.0,1.0
2023-06-27,34.69,34.83,34.08,34.22,2990230,32.4760444283421,32.6071094678339,31.9049753276996,32.0360403671914,3194079.83718217,0.0,1.0
2023-06-28,34.78,34.9,34.39,34.6,4363893,32.5603005251583,32.6726419875797,32.1951907722884,32.391788331526,4661388.13499978,0.0,1.0
2023-06-29,34.71,34.84,34.56,34.78,3720139,32.4947680054124,32.616471256369,32.3543411773855,32.5603005251583,3973748.16365799,0.0,1.0
2023-06-30,35.04,35.17,34.7,35.0,4382517,32.8037070270715,32.9254102780281,32.4854062168773,32.766259872931,4681281.76956557,0.0,1.0
2023-07-03,35.16,35.285,34.9,34.97,1598575,32.9160484894929,33.033070846182,32.6726419875797,32.7381745073256,1707552.98947689,0.0,1.0
2023-07-05,34.98,35.19,34.71,34.86,3785604,32.7475362958607,32.9441338550983,32.4947680054124,32.6351948334392,4043676.04095878,0.0,1.0
2023-07-06,34.65,34.815,34.28,34.6,2888728,32.4385972742016,32.5930667850312,32.0922110984021,32.391788331526,3085658.24699224,0.0,1.0
2023-07-07,34.7,35.09,34.53,34.57,2521476,32.4854062168773,32.8505159697471,32.3262558117802,32.3637029659207,2693369.95867834,0.0,1.0
2023-07-10,35.02,35.07,34.53,34.56,2575303,32.7849834500012,32.8317923926768,32.3262558117802,32.3543411773855,2750866.45071943,0.0,1.0
2023-07-11,35.4,35.41,35.14,35.22,3058124,33.1407314143359,33.150093202871,32.8973249124227,32.9722192207037,3266602.30417155,0.0,1.0
2023-07-12,35.56,35.78,35.41,35.75,3269215,33.2905200308979,33.4964793786706,33.150093202871,33.4683940130652,3492083.79118446,0.0,1.0
2023-07-13,35.82,35.9675,35.68,35.75,3101024,33.5339265328111,33.6720129137041,33.4028614933193,33.4683940130652,3312426.88121582,0.0,1.0
2023-07-14,33.56,34.93,33.43,34.93,7177033,31.4181623238732,32.7007273531851,31.2964590729166,32.7007273531851,7666305.39994953,0.0,1.0
2023-07-17,33.6,33.82,33.43,33.51,4100017,31.4556094780137,31.6615688257864,31.2964590729166,31.3713533811976,4379523.19112715,0.0,1.0
2023-07-18,33.63,34.14,33.51,33.51,5660043,31.4836948436191,31.9611460589104,31.3713533811976,31.3713533811976,6045899.21975369,0.0,1.0
2023-07-19,33.6,33.87,33.46,33.71,4044424,31.4556094780137,31.708377768462,31.324544438522,31.5585891519001,4320140.30740634,0.0,1.0
2023-07-20,33.19,33.565,32.81,33.38,5432443,31.0717761480737,31.4228432181408,30.716028183739,31.249650130241,5802783.28186842,0.0,1.0
2023-07-21,33.22,33.46,33.05,33.24,3503053,31.099861513679,31.324544438522,30.9407111085819,31.1185850907493,3741862.98575044,0.0,1.0
2023-07-24,33.19,33.465,33.17,33.36,5238843,31.0717761480737,31.3292253327896,31.0530525710034,31.2309265531708,5595985.19059167,0.0,1.0
2023-07-25,34.0,34.215,33.06,33.7,7632280,31.8300810194186,32.0313594729238,30.9500728971171,31.549227363365,8152587.47980215,0.0,1.0
2023-07-26,34.4,34.41,33.385,33.7,6166761,32.2045525608236,32.2139143493587,31.2543310245086,31.549227363365,6587161.1785118,0.0,1.0
2023-07-27,33.81,34.7,33.72,34.7,6549468,31.6522070372513,32.4854062168773,31.5679509404352,32.4854062168773,6995958.06445318,0.0,1.0
2023-07-28,33.76,34.18,33.585,34.15,4955238,31.6053980945757,31.9985932130509,31.441566795211,31.9705078474455,5293046.28213846,0.0,1.0
2023-07-31,33.94,34.09,33.54,33.6,7929981,31.7739102882079,31.9143371162348,31.399438746803,31.4556094780137,8470583.34019046,0.0,1.0
2023-08-01,33.74,34.115,33.66,33.9,4404502,31.5866745175054,31.9377415875726,31.5117802092245,31.7364631340674,4704765.53008583,0.0,1.0
2023-08-02,33.81,34.06,33.41,33.49,3979633,31.6522070372513,31.8862517506294,31.2777354958464,31.3526298041274,4250932.37800597,0.0,1.0
2023-08-03,33.57,33.84,33.15,33.58,5121880,31.4275241124084,31.6802924028567,31.0343289939332,31.4368859009435,5471048.59374249,0.0,1.0
2023-08-04,33.1,33.795,33.05,33.56,4784130,30.9875200512576,31.6381643544486,30.9407111085819,31.4181623238732,5110273.51456521,0.0,1.0
2023-08-07,33.11,33.54,32.98,33.36,3256345,30.9968818397927,31.399438746803,30.8751785888361,31.2309265531708,3478336.41807117,0.0,1.0
2023-08-08,32.83,32.85,32.305,32.69,3382560,30.7347517608092,30.7534753378795,30.2432578627153,30.6036867213175,3613155.74188572,0.0,1.0
2023-08-09,32.56,32.92,32.54,32.87,3620204,30.4819834703609,30.8190078576254,30.4632598932907,30.7721989149497,3867000.39892792,0.0,1.0
2023-08-10,32.66,32.98,32.585,32.69,2916250,30.5756013557121,30.8751785888361,30.5053879416987,30.6036867213175,3115056.47564987,0.0,1.0
2023-08-11,32.43,32.575,32.3113,32.42,2621303,30.3602802194043,30.4960261531636,30.2491557894924,30.3509184308692,2800002.36083684,0.0,1.0
2023-08-14,32.36,32.43,32.135,32.25,2914389,30.2947476996585,30.3602802194043,30.0841074576182,30.1917680257721,3113068.60763403,0.0,1.0
2023-08-15,31.89,32.21,31.81,32.1,3362594,29.8547436385077,30.1543208716316,29.7798493302267,30.0513411977453,3591828.62055084,0.0,1.0
2023-08-16,31.75,31.99,31.65,31.65,3096126,29.7236785990159,29.9483615238589,29.6300607136647,29.6300607136647,3307194.97496029,0.0,1.0
2023-08-17,32.03,32.26,31.94,31.98,2177614,29.9858086779994,30.2011298143072,29.9015525811833,29.9389997353238,2326066.2124872,0.0,1.0
2023-08-18,32.15,32.25,31.77,31.79,2629381,30.0981501404209,30.1917680257721,29.7424021760862,29.7611257531564,2808631.05392223,0.0,1.0
2023-08-21,32.0,32.23,31.845,32.14,1992636,29.957723312394,30.1730444487018,29.8126155900996,30.0887883518857,2128477.8998416,0.0,1.0
2023-08-22,31.96,32.25,31.94,32.14,2666274,29.9202761582535,30.1917680257721,29.9015525811833,30.0887883518857,2848039.12200836,0.0,1.0
2023-08-23,32.2,32.3195,31.9,31.99,1803485,30.1449590830965,30.2568324560912,29.8641054270428,29.9483615238589,1926432.10561077,0.0,1.0
2023-08-24,31.95,32.33,31.86,31.98,2414206,29.9109143697184,30.2666623340531,29.8266582729023,29.9389997353238,2578787.15262847,0.0,1.0
2023-08-25,32.43,32.565,31.92,32.12,3112670,30.3602802194043,30.4866643646285,29.882829004113,30.0700647748155,3324866.81185121,0.0,1.0
2023-08-28,32.65,32.815,32.57,32.66,1861400,30.566239567177,30.7207090780066,30.491345258896,30.5756013557121,1988295.28462055,0.0,1.0
2023-08-29,32.9,32.94,32.62,32.74,2746324,30.8002842805551,30.8377314346956,30.5381542015717,30.6504956639931,2933546.28733224,0.0,1.0
2023-08-30,32.76,32.77,32.5,32.51,2649167,30.9313493200468,30.9407911238686,30.6858624206814,30.6953042245031,2805784.83731885,0.28,1.0
2023-08-31,32.82,33.115,32.775,32.94,3617143,30.9880001429773,31.2665333557189,30.9455120257794,31.1013017888383,3830987.24384458,0.0,1.0
2023-09-01,32.86,33.26,32.715,33.16,3018246,31.0257673582643,31.4034395111342,30.888861202849,31.3090214729167,3196683.66022159,0.0,1.0
2023-09-05,32.2,32.82,32.2,32.8,2820535,30.4026083060289,30.9880001429773,30.4026083060289,30.9691165353338,2987284.05424313,0.0,1.0
2023-09-06,31.86,32.09,31.38,32.01,6148801,30.0815869760895,30.2987484639897,29.6283803926456,30.2232140334157,6512315.98970203,0.0,1.0
2023-09-07,31.52,31.84,31.38,31.38,2933041,29.7605656461501,30.062703368446,29.6283803926456,29.6283803926456,3106441.37007387,0.0,1.0
2023-09-08,31.37,31.52,31.19,31.46,2744292,29.6189385888238,29.7605656461501,29.4489861200324,29.7039148232196,2906533.59443758,0.0,1.0
2023-09-11,31.03,31.66,30.93,31.6,2177662,29.2979172588844,29.8927508996545,29.2034992206669,29.836100076724,2306404.62470106,0.0,1.0
2023-09-12,31.39,31.4,30.93,30.97,3271840,29.6378221964673,29.6472640002891,29.2034992206669,29.2412664359539,3465270.04984333,0.0,1.0
2023-09-13,31.26,31.495,31.185,31.4,2401984,29.5150787467846,29.7369611365957,29.4442652181215,29.6472640002891,2543988.46380106,0.0,1.0
2023-09-14,31.48,31.565,31.29,31.45,2763294,29.7227984308631,29.8030537633479,29.5434041582498,29.6944730193978,2926658.98610927,0.0,1.0
2023-09-15,31.23,31.53,31.12,31.28,5427930,29.4867533353194,29.7700074499718,29.3828934932801,29.5339623544281,5748827.34536104,0.0,1.0
2023-09-18,31.57,31.66,31.09,31.11,3196858,29.8077746652588,29.8927508996545,29.3545680818149,29.3734516894584,3385855.13992189,0.0,1.0
2023-09-19,31.88,32.0,31.55,31.64,4069174,30.100470583733,30.213772229594,29.7888910576153,29.873867292011,4309742.16031382,0.0,1.0
2023-09-20,31.62,32.18,31.56,32.0,2021734,29.8549836843675,30.3837246983854,29.798332861437,30.213772229594,2141258.21523973,0.0,1.0
2023-09-21,31.18,31.45,31.07,31.39,2831083,29.4395443162106,29.6944730193978,29.3356844741714,29.6378221964673,2998455.64835707,0.0,1.0
2023-09-22,31.22,31.44,31.12,31.31,2605750,29.4773115314976,29.6850312155761,29.3828934932801,29.5622877658933,2759801.03928653,0.0,1.0
2023-09-25,30.97,31.26,30.88,30.95,2632802,29.2412664359539,29.5150787467846,29.1562902015582,29.2223828283104,2788452.34417564,0.0,1.0
2023-09-26,30.12,30.765,30.095,30.57,3522192,28.4387131111053,29.0477094576081,28.415108601551,28.863594283084,3730422.7735457,0.0,1.0
2023-09-27,30.06,30.33,29.89,30.27,2466497,28.3820622881748,28.636990991362,28.2215516232051,28.5803401684315,2612315.45006126,0.0,1.0
2023-09-28,30.32,30.4585,30.01,30.1,2924992,28.6275491875403,28.7583181704715,28.3348532690661,28.4198295034618,3097916.51597612,0.0,1.0
2023-09-29,30.47,30.79,30.3541,30.5,3036832,28.7691762448665,29.0713139671624,28.6597457385724,28.7975016563318,3216368.45811709,0.0,1.0
2023-10-02,30.21,30.34,29.9601,30.27,2611905,28.5236893455011,28.6464327951838,28.2877386679956,28.5803401684315,2766319.92075897,0.0,1.0
2023-10-03,30.02,30.34,29.89,30.01,2767900,28.3442950728878,28.6464327951838,28.2215516232051,28.3348532690661,2931537.29123715,0.0,1.0
2023-10-04,30.07,30.1388,29.5999,30.08,2658516,28.3915040919966,28.4564637022902,27.9476448943362,28.4009458958183,2815686.54696723,0.0,1.0
2023-10-05,29.68,30.07,29.495,30.01,2602659,28.0232737429484,28.3915040919966,27.8486003722461,28.3348532690661,2756527.30043498,0.0,1.0
2023-10-06,29.58,29.82,29.17,29.5,2561985,27.9288557047309,28.1554589964529,27.5417417480393,27.8533212741569,2713448.66761451,0.0,1.0
2023-10-09,29.44,29.575,29.21,29.28,2857407,27.7966704512265,27.92413480282,27.5795089633262,27.6456015900785,3026335.91413781,0.0,1.0
2023-10-10,29.25,29.66,28.53,28.69,4182429,27.6172761786132,28.0043901353049,26.9374663034474,27.0885351645953,4429692.75676567,0.0,1.0
2023-10-11,29.1,29.51,28.965,29.41,3066168,27.475649121287,27.8627630779787,27.3481847696934,27.7683450397612,3247438.7922967,0.0,1.0
2023-10-12,28.13,29.37,27.86,29.27,5720810,26.5597941505774,27.7305778244742,26.3048654473902,27.6361597862567,6059022.30972304,0.0,1.0
2023-10-13,27.93,28.24,27.8,28.1,3741021,26.3709580741425,26.6636539926167,26.2482146244598,26.5314687391122,3962188.86838443,0.0,1.0
2023-10-16,28.4,28.53,27.935,28.2,5693408,26.8147228537646,26.9374663034474,26.3756789760534,26.6258867773297,6030000.31295492,0.0,1.0
2023-10-17,28.19,28.42,27.94,28.12,4151395,26.6164449735079,26.8336064614081,26.3803998779642,26.5503523467557,4396824.037413,0.0,1.0
2023-10-18,27.6,28.04,27.555,27.93,3150270,26.0593785480248,26.4748179161817,26.0168904308269,26.3709580741425,3336512.87346568,0.0,1.0
2023-10-19,27.43,27.925,27.37,27.56,3904596,25.8988678830551,26.3662371722316,25.8422170601246,26.0216113327378,4135434.36584247,0.0,1.0
2023-10-20,27.17,27.43,27.155,27.38,4367398,25.6533809836896,25.8988678830551,25.639218277957,25.8516588639463,4625597.06010858,0.0,1.0
2023-10-23,26.93,27.22,26.87,27.14,4442231,25.4267776919677,25.7005900027984,25.3701268690372,25.6250555722244,4704854.16120151,0.0,1.0
2023-10-24,26.86,26.915,25.26,25.59,10372884,25.3606850652154,25.412614986235,23.8499964537357,24.1615759798534,10986125.3165494,0.0,1.0
2023-10-25,26.78,26.985,26.39,26.46,7805170,25.2851506346415,25.4787076129873,24.9169202855933,24.9830129123455,8266608.9524352,0.0,1.0
2023-10-26,26.93,27.25,26.8,26.87,3872096,25.4267776919677,25.7289154142636,25.3040342422849,25.3701268690372,4101012.97707655,0.0,1.0
2023-10-27,26.59,27.07,26.48,26.98,4266847,25.1057563620282,25.5589629454721,25.001896519989,25.4739867110764,4519101.51974542,0.0,1.0
2023-10-30,26.66,26.88,26.37,26.76,3744947,25.1718489887805,25.3795686728589,24.8980366779498,25.266267026998,3966346.97214736,0.0,1.0
2023-10-31,26.76,26.89,26.62,26.72,3975732,25.266267026998,25.3890104766807,25.1340817734935,25.228499811711,4210775.90157333,0.0,1.0
2023-11-01,26.66,26.74,26.4125,26.69,3155188,25.1718489887805,25.2473834193545,24.9381643441922,25.2001744002457,3341721.6239257,0.0,1.0
2023-11-02,27.38,27.399,26.71,26.83,3373753,25.8516588639463,25.8695982912077,25.2190580078892,25.3323596537502,3573208.1111757,0.0,1.0
2023-11-03,27.93,28.3023,27.81,27.81,3887123,26.3709580741425,26.7224764304262,26.2576564282815,26.2576564282815,4116928.36812226,0.0,1.0
2023-11-06,27.72,28.0,27.675,27.97,2750204,26.1726801938858,26.4370507008947,26.1301920766879,26.4087252894295,2912795.10983401,0.0,1.0
2023-11-07,27.47,27.775,27.355,27.56,3310837,25.9366350983421,26.2246101149054,25.828054354392,26.0216113327378,3506572.53900347,0.0,1.0
2023-11-08,27.31,27.59,27.24,27.42,2145735,25.7855662371941,26.049936744203,25.7194736104419,25.8894260792333,2272590.11149707,0.0,1.0
2023-11-09,27.07,27.52,27.03,27.49,2621397,25.5589629454721,25.9838441174508,25.5211957301852,25.9555187059856,2776373.08451794,0.0,1.0
2023-11-10,27.68,27.75,26.94,27.24,4537127,26.1349129785988,26.201005605351,25.4362194957894,25.7194736104419,4805360.3799194,0.0,1.0
2023-11-13,27.72,27.83,27.405,27.61,3103437,26.1726801938858,26.276540035925,25.8752633735007,26.0688203518465,3286911.12269415,0.0,1.0
2023-11-14,28.46,28.53,28.08,28.1,5226150,26.8713736766951,26.9374663034474,26.5125851314687,26.5314687391122,5535118.1815091,0.0,1.0
2023-11-15,28.95,29.19,28.635,28.65,4819101,27.3340220639608,27.5606253556827,27.0366052435757,27.0507679493083,5104004.5853312,0.0,1.0
2023-11-16,28.38,28.64,28.125,28.46,3305508,27.0602097531301,27.3081186515027,26.8170683335724,27.1364894141678,3466725.42067597,0.28,1.0
2023-11-17,28.48,28.63,28.26,28.57,3059167,27.1555593294272,27.298583693873,26.9457902615735,27.2413739480947,3208369.78914983,0.0,1.0
2023-11-20,28.29,28.45,28.02,28.3,3660353,26.9743951344627,27.1269544565381,26.7169512784604,26.9839300920924,3838877.04817158,0.0,1.0
2023-11-21,28.11,28.38,28.03,28.25,3479232,26.8027658971278,27.0602097531301,26.7264862360901,26.9362553039438,3648922.34985645,0.0,1.0
2023-11-22,28.16,28.375,28.08,28.3,2723509,26.8504406852764,27.0554422743152,26.7741610242387,26.9839300920924,2856340.9568937,0.0,1.0
2023-11-24,28.2,28.31,28.06,28.19,976645,26.8885805157952,26.9934650497221,26.7550911089792,26.8790455581655,1024278.27991222,0.0,1.0
2023-11-27,27.87,28.14,27.85,28.06,2689019,26.5739269140147,26.8313707700169,26.5548569987552,26.7550911089792,2820168.79825451,0.0,1.0
2023-11-28,27.76,27.96,27.57,27.77,5052610,26.4690423800878,26.6597415326821,26.2878781851232,26.4785773377175,5299037.70547874,0.0,1.0
2023-11-29,28.22,28.41,28.04,28.04,3565710,26.9076504310547,27.0888146260192,26.7360211937198,26.7360211937198,3739618.08586109,0.0,1.0
2023-11-30,28.49,28.51,28.02,28.43,7180583,27.165094287057,27.1841642023164,26.7169512784604,27.1078845412787,7530796.9671753,0.0,1.0
2023-12-01,28.84,28.9,28.25,28.32,3638603,27.498817804097,27.5560275498753,26.9362553039438,27.0030000073518,3816066.24937766,0.0,1.0
2023-12-04,28.86,28.99,28.53,28.88,3449872,27.5178877193564,27.6418421685427,27.2032341175758,27.5369576346158,3618130.39341555,0.0,1.0
2023-12-05,28.46,28.78,28.3,28.72,4754766,27.1364894141678,27.4416080583187,26.9839300920924,27.3843983125404,4986667.15118094,0.0,1.0
2023-12-06,28.79,29.01,28.63,28.72,4606654,27.4511430159484,27.6609120838021,27.298583693873,27.3843983125404,4831331.3796423,0.0,1.0
2023-12-07,29.01,29.2,28.76,28.91,4718517,27.6609120838021,27.8420762787667,27.4225381430593,27.565562507505,4948650.20196343,0.0,1.0
2023-12-08,29.11,29.375,29.01,29.08,3790882,27.7562616600993,28.0089380372867,27.6609120838021,27.7276567872101,3975772.25533351,0.0,1.0
2023-12-11,29.5,29.525,29.17,29.2,5919689,28.1281250076581,28.1519624017324,27.8134714058776,27.8420762787667,6208406.19317695,0.0,1.0
2023-12-12,29.41,29.56,29.34,29.52,4178506,28.0423103889907,28.1853347534364,27.9755656855827,28.1471949229176,4382301.5919632,0.0,1.0
2023-12-13,29.68,29.7635,29.135,29.47,5506518,28.299754244993,28.3793711412011,27.7800990541736,28.099520134769,5775083.86910872,0.0,1.0
2023-12-14,30.57,30.8,29.85,29.85,5375159,29.1483654740376,29.367669499521,28.4618485246981,28.4618485246981,5637318.18088936,0.0,1.0
2023-12-15,30.46,30.675,30.275,30.48,7860451,29.0434809401107,29.2484825291496,28.867084223961,29.0625508553702,8243823.7328961,0.0,1.0
2023-12-18,30.1,30.53,30.09,30.33,7148409,28.700222465441,29.1102256435187,28.6906875078113,28.9195264909244,7497053.76531805,0.0,1.0
2023-12-19,30.38,30.41,30.16,30.25,4427572,28.967201279073,28.9958061519622,28.7574322112193,28.8432468298867,4643515.12816583,0.0,1.0
2023-12-20,29.75,30.4189,29.74,30.29,3642896,28.366498948401,29.0042922642526,28.3569639907713,28.8813866604056,3820568.62911202,0.0,1.0
2023-12-21,30.18,30.1947,29.82,29.97,3703457,28.7765021264787,28.7905185141944,28.433243651809,28.5762680162547,3884083.33190553,0.0,1.0
2023-12-22,30.23,30.5,30.14,30.31,2973110,28.8241769146273,29.0816207706296,28.7383622959599,28.900456575665,3118115.58630805,0.0,1.0
2023-12-26,30.45,30.55,30.15,30.15,2201679,29.033945982481,29.1292955587782,28.7478972535896,28.7478972535896,2309060.07714048,0.0,1.0
2023-12-27,30.56,30.575,30.37,30.47,2894150,29.1388305164079,29.1531329528525,28.9576663214433,29.0530158977405,3035304.52089342,0.0,1.0
2023-12-28,30.63,30.675,30.51,30.61,3575025,29.2055752198159,29.2484825291496,29.0911557282593,29.1865053045565,3749387.40037904,0.0,1.0
2023-12-29,30.45,30.64,30.3,30.49,2855870,29.033945982481,29.2151101774456,28.8909216180353,29.0720858129999,2995157.51501612,0.0,1.0
2024-01-02,30.49,30.7299,30.08,30.19,4923403,29.0720858129999,29.3008294465367,28.6811525501816,28.7860370841084,5163528.97537454,0.0,1.0
2024-01-03,30.13,30.349,29.975,30.18,4439590,28.7288273383302,28.9376429104209,28.5810354950696,28.7765021264787,4656119.27436836,0.0,1.0
2024-01-04,30.28,30.38,29.845,30.08,4008595,28.8718517027759,28.967201279073,28.4570810458833,28.6811525501816,4204103.63178507,0.0,1.0
2024-01-05,30.57,30.62,30.1,30.19,5680524,29.1483654740376,29.1960402621862,28.700222465441,28.7860370841084,5957576.55209425,0.0,1.0
2024-01-08,31.32,31.41,30.57,30.63,6979668,29.8634872962662,29.9493019149336,29.1483654740376,29.2055752198159,7320082.86879917,0.0,1.0
2024-01-09,30.59,31.14,30.51,31.02,4271614,29.167435389297,29.6918580589313,29.0911557282593,29.5774385673748,4479950.68870364,0.0,1.0
2024-01-10,30.69,30.825,30.33,30.5,2841516,29.2627849655942,29.3915068935953,28.9195264909244,29.0816207706296,2980103.43658448,0.0,1.0
2024-01-11,30.74,30.78,30.3821,30.6,3779701,29.3104597537427,29.3485995842616,28.9692036201753,29.1769703469267,3964045.93159491,0.0,1.0
2024-01-12,30.6,31.01,30.58,30.91,4333693,29.1769703469267,29.567903609745,29.1579004316673,29.4725540334479,4545057.42793711,0.0,1.0
2024-01-16,30.22,30.4,29.965,30.33,5246448,28.8146419569976,28.9862711943324,28.5715005374399,28.9195264909244,5502329.6418749,0.0,1.0
2024-01-17,29.85,30.08,29.71,29.95,2826011,28.4618485246981,28.6811525501816,28.3283591178821,28.5571981009953,2963842.22116841,0.0,1.0
2024-01-18,30.16,30.33,29.93,30.13,4969151,28.7574322112193,28.9195264909244,28.5381281857359,28.7288273383302,5211508.21322394,0.0,1.0
2024-01-19,30.44,30.555,29.82,30.21,5534458,29.0244110248513,29.134063037593,28.433243651809,28.8051069993679,5804386.56880078,0.0,1.0
2024-01-22,30.62,30.77,30.49,30.5,5276368,29.1960402621862,29.3390646266319,29.0720858129999,29.0816207706296,5533708.91083647,0.0,1.0
2024-01-23,30.3,30.825,30.3,30.61,6164376,28.8909216180353,29.3915068935953,28.8909216180353,29.1865053045565,6465027.1552224,0.0,1.0
2024-01-24,30.37,30.68,30.31,30.52,5492677,28.9576663214433,29.2532500079645,28.900456575665,29.100690685889,5760567.81089692,0.0,1.0
2024-01-25,30.82,31.07,30.51,30.6,4926991,29.3867394147805,29.6251133555233,29.0911557282593,29.1769703469267,5167291.97059626,0.0,1.0
2024-01-26,30.86,31.09,30.79,30.93,4596691,29.4248792452993,29.6441832707828,29.3581345418913,29.4916239487073,4820882.46063615,0.0,1.0
2024-01-29,31.15,31.18,30.77,30.8,7017194,29.701393016561,29.7299978894502,29.3390646266319,29.367669499521,7359439.1003183,0.0,1.0
2024-01-30,33.3,33.87,32.59,32.8,11379922,31.7514089069497,32.2949014918434,31.07442691524,31.274661025464,11934947.6336798,0.0,1.0
2024-01-31,32.49,33.39,32.36,33.32,10103752,30.9790773389428,31.8372235256171,30.8551228897565,31.7704788222091,10596535.8131354,0.0,1.0
2024-02-01,32.09,32.44,31.765,32.35,5168443,30.5976790337542,30.9314025507942,30.2877929107885,30.8455879321268,5420520.15406249,0.0,1.0
2024-02-02,32.25,32.415,31.85,31.95,4246793,30.7502383558297,30.9075651567199,30.3688400506411,30.4641896269382,4453919.10999724,0.0,1.0
2024-02-05,32.01,32.15,31.72,31.99,9026476,30.5213993727165,30.6548887795325,30.2448856014548,30.5023294574571,9466718.52203098,0.0,1.0
2024-02-06,32.04,32.195,31.95,32.11,3984528,30.5500042456056,30.6977960888662,30.4641896269382,30.6167489490137,4178862.82743688,0.0,1.0
2024-02-07,31.79,32.12,31.56,32.06,3955840,30.3116303048628,30.6262839066434,30.0923262793793,30.5690741608651,4148775.64602077,0.0,1.0
2024-02-08,31.73,31.81,31.53,31.71,3542656,30.2544205590845,30.3307002201222,30.0637214064902,30.2353506438251,3715439.68791189,0.0,1.0
2024-02-09,32.04,32.05,31.58,31.65,2844459,30.5500042456056,30.5595392032354,30.1113961946388,30.1781408980468,2983189.97363509,0.0,1.0
2024-02-12,32.18,32.375,31.91,32.03,3206410,30.6834936524217,30.8694253262011,30.4260497964194,30.5404692879759,3362794.17750906,0.0,1.0
2024-02-13,31.28,31.83,30.965,31.67,5065195,29.8253474657473,30.3497701353816,29.5249963004113,30.1972108133062,5312236.50560847,0.0,1.0
2024-02-14,31.75,31.8099,31.405,31.59,3888827,30.2734904743439,30.3306048705459,29.9445344361188,30.1209311522685,4078494.26397125,0.0,1.0
2024-02-15,32.03,32.215,31.81,31.81,3589051,30.5404692879759,30.7168660041257,30.3307002201222,30.3307002201222,3764097.48147714,0.0,1.0
2024-02-16,31.91,32.21,31.73,31.93,3374062,30.4260497964194,30.7120985253108,30.2544205590845,30.4451197116788,3538622.9609297,0.0,1.0
2024-02-20,32.29,32.3,31.63,31.64,5561935,30.7883781863485,30.7979131439782,30.1590709827873,30.1686059404171,5833203.68689092,0.0,1.0
2024-02-21,32.25,32.46,32.05,32.2,3922364,30.7502383558297,30.9504724660537,30.5595392032354,30.7025635676811,4113666.94255294,0.0,1.0
2024-02-22,32.69,32.72,32.09,32.3,4716714,31.1697764915371,31.1983813644262,30.5976790337542,30.7979131439782,4946759.26540134,0.0,1.0
2024-02-23,32.69,32.77,32.46,32.77,2885316,31.1697764915371,31.2460561525748,30.9504724660537,31.2460561525748,3026039.66587983,0.0,1.0
2024-02-26,32.51,32.77,32.505,32.61,4089888,30.9981472542022,31.2460561525748,30.9933797753874,31.0934968304994,4289361.48311171,0.0,1.0
2024-02-27,32.43,32.76,32.34,32.66,2533943,30.9218675931645,31.2365211949451,30.8360529744971,31.141171618648,2657529.37601238,0.0,1.0
2024-02-28,32.09,32.22,31.81,32.03,3000525,30.8646578473862,30.9896938561167,30.5953495208899,30.8069489202799,3119647.32368333,0.28,1.0
2024-02-29,32.24,32.4,32.125,32.26,6684801,31.0089301651521,31.1628206374358,30.8983213881983,31.0281664741876,6950190.89959445,0.0,1.0
2024-03-01,32.45,32.62,32.08,32.29,4710920,31.2109114100244,31.3744200368258,30.8550396928685,31.0570209377408,4897945.84950509,0.0,1.0
2024-03-04,33.38,33.56,32.28,32.36,5846057,32.105399780173,32.2785265614921,31.047402783223,31.1243480193649,6078148.3487557,0.0,1.0
2024-03-05,32.5,33.28,32.28,33.2,6456819,31.259002182613,32.0092182349958,31.047402783223,31.9322729988539,6713157.9016531,0.0,1.0
2024-03-06,32.81,33.16,32.655,32.72,3831072,31.5571649726626,31.893800380783,31.4080835776378,31.470601582003,3983167.4495757,0.0,1.0
2024-03-07,32.6,32.9,32.26,32.86,6428221,31.3551837277903,31.6437283633221,31.0281664741876,31.6052557452512,6683424.54693594,0.0,1.0
2024-03-08,32.71,32.885,32.51,32.73,3836086,31.4609834274853,31.6293011315455,31.2686203371308,31.4802197365208,3988380.50785082,0.0,1.0
2024-03-11,32.9,32.94,32.46,32.8,3050837,31.6437283633221,31.682200981393,31.2205295645421,31.5475468181449,3171956.73491941,0.0,1.0
2024-03-12,32.89,32.995,32.7,32.9,3362455,31.6341102088044,31.7351008312405,31.4513652729676,31.6437283633221,3495946.12334695,0.0,1.0
2024-03-13,32.73,33.04,32.605,33.0,3736181,31.4802197365208,31.7783825265703,31.3599928050492,31.7399099084994,3884509.23003357,0.0,1.0
2024-03-14,32.53,32.74,32.22,32.66,3834758,31.2878566461662,31.4898378910385,30.9896938561167,31.4128926548967,3986999.78559526,0.0,1.0
2024-03-15,32.51,32.6,32.37,32.4,8405294,31.2686203371308,31.3551837277903,31.1339661738826,31.1628206374358,8738988.32100099,0.0,1.0
2024-03-18,32.33,32.68,32.265,32.64,6913396,31.0954935558117,31.4321289639321,31.0329755514465,31.3936563458612,7187861.23393839,0.0,1.0
2024-03-19,32.55,32.55,32.07,32.17,4040548,31.3070929552017,31.3070929552017,30.8454215383508,30.9416030835281,4200959.75018172,0.0,1.0
2024-03-20,32.67,32.79,32.41,32.58,5431637,31.4225108094144,31.5379286636271,31.1724387919535,31.3359474187549,5647275.67018083,0.0,1.0
2024-03-21,33.13,33.34,32.815,32.86,5398188,31.8649459172298,32.0669271621021,31.5619740499214,31.6052557452512,5612498.72836903,0.0,1.0
2024-03-22,32.57,33.015,32.54,32.98,4104467,31.3263292642371,31.754337140276,31.297474800684,31.7206735994639,4267416.36603479,0.0,1.0
2024-03-25,32.47,32.71,32.45,32.54,2587683,31.2301477190599,31.4609834274853,31.2109114100244,31.297474800684,2690415.29248742,0.0,1.0
2024-03-26,32.31,32.69,32.29,32.58,5452557,31.0762572467762,31.4417471184499,31.0570209377408,31.3359474187549,5669026.20450781,0.0,1.0
2024-03-27,33.02,33.04,32.38,32.5,4027031,31.7591462175349,31.7783825265703,31.1435843284003,31.259002182613,4186906.11860917,0.0,1.0
2024-03-28,32.96,33.3202,32.88,33.1,3939089,31.7014372904285,32.047883216157,31.6244920542867,31.8360914536767,4095472.77779736,0.0,1.0
2024-04-01,32.67,33.01,32.64,32.94,2257566,31.4225108094144,31.7495280630171,31.3936563458612,31.682200981393,2347192.48462801,0.0,1.0
2024-04-02,32.51,32.7,32.44,32.54,2476126,31.2686203371308,31.4513652729676,31.2012932555067,31.297474800684,2574429.42451827,0.0,1.0
2024-04-03,32.57,32.74,32.41,32.5,2979561,31.3263292642371,31.4898378910385,31.1724387919535,31.259002182613,3097851.04253463,0.0,1.0
2024-04-04,32.37,32.995,32.27,32.97,4417386,31.1339661738826,31.7351008312405,31.0377846287053,31.7110554449462,4592758.40480455,0.0,1.0
2024-04-05,32.54,32.645,32.275,32.33,4540115,31.297474800684,31.3984654231201,31.0425937059642,31.0954935558117,4720359.80668866,0.0,1.0
2024-04-08,32.19,32.79,32.19,32.79,4923369,30.9608393925635,31.5379286636271,30.9608393925635,31.5379286636271,5118829.17967871,0.0,1.0
2024-04-09,32.55,32.57,32.1,32.29,4341670,31.3070929552017,31.3263292642371,30.874276001904,31.0570209377408,4514036.442228,0.0,1.0
2024-04-10,31.95,32.18,31.74,32.07,4155325,30.7300036841381,30.9512212380458,30.5280224392658,30.8454215383508,4320293.45374039,0.0,1.0
2024-04-11,32.27,32.53,32.03,32.42,5991283,31.0377846287053,31.2878566461662,30.8069489202799,31.1820569464712,6229139.89264526,0.0,1.0
2024-04-12,31.49,32.05,31.38,31.92,3352454,30.2875685763226,30.8261852293153,30.1817688766276,30.7011492205849,3485548.07871005,0.0,1.0
2024-04-15,31.29,32.04,31.255,31.83,3385039,30.0952054859681,30.8165670747976,30.061541945156,30.6145858299253,3519426.71929535,0.0,1.0
2024-04-16,30.92,31.44,30.9,31.39,5754371,29.7393337688122,30.239477803734,29.7200974597767,30.1913870311453,5982822.36929568,0.0,1.0
2024-04-17,30.98,31.44,30.95,31.01,5182762,29.7970426959185,30.239477803734,29.7681882323653,29.8258971594717,5388520.20982583,0.0,1.0
2024-04-18,30.91,31.13,30.72,31.05,4653712,29.7297156142944,29.9413150136844,29.5469706784576,29.8643697775426,4838466.66366486,0.0,1.0
2024-04-19,31.27,31.39,30.91,30.91,4636555,30.0759691769326,30.1913870311453,29.7297156142944,29.7297156142944,4820628.52229545,0.0,1.0
2024-04-22,31.55,31.77,31.28,31.5,3521795,30.345277503429,30.556876902819,30.0855873314503,30.2971867308403,3661612.00000377,0.0,1.0
2024-04-23,31.53,31.86,31.48,31.57,3186553,30.3260411943935,30.6434402934785,30.2779504218049,30.3645138124644,3313060.72711445,0.0,1.0
2024-04-24,31.52,31.71,31.32,31.54,3203487,30.3164230398758,30.4991679757126,30.1240599495212,30.3356593489112,3330667.01527377,0.0,1.0
2024-04-25,31.35,31.68,31.195,31.42,3770102,30.1529144130744,30.4703135121594,30.0038330180497,30.2202414946985,3919776.91047839,0.0,1.0
2024-04-26,31.33,31.74,31.28,31.32,3689954,30.133678104039,30.5280224392658,30.0855873314503,30.1240599495212,3836446.99531401,0.0,1.0
2024-04-29,31.78,31.8,31.37,31.37,5596298,30.5664950573367,30.5857313663721,30.1721507221099,30.1721507221099,5818473.79316431,0.0,1.0
2024-04-30,33.38,34.47,33.06,33.12,12895840,32.105399780173,33.1537786226053,31.7976188356058,31.8553277627121,13407811.2139204,0.0,1.0
2024-05-01,33.48,34.06,32.84,33.42,9865350,32.2015813253503,32.7594342873785,31.5860194362158,32.1438723982439,10257009.2649451,0.0,1.0
2024-05-02,33.57,33.8,33.075,33.76,5213867,32.2881447160098,32.5093622699176,31.8120460673824,32.4708896518467,5420860.09368055,0.0,1.0
2024-05-03,33.72,33.87,33.5102,33.76,4490410,32.4324170337757,32.5766893515417,32.2306281519938,32.4708896518467,4668681.49365223,0.0,1.0
2024-05-06,33.44,33.85,32.92,33.7,6961628,32.1631087072794,32.5574530425062,31.6629646723576,32.4131807247403,7238008.0681477,0.0,1.0
2024-05-07,33.42,33.66,33.37,33.57,3997453,32.1438723982439,32.3747081066694,32.0957816256553,32.2881447160098,4156153.85740825,0.0,1.0
2024-05-08,33.93,33.95,33.3,33.3,3956649,32.634398278648,32.6536345876835,32.0284545440312,32.0284545440312,4113729.91846571,0.0,1.0
2024-05-09,34.2,34.22,33.935,34.0,2816007,32.8940884506266,32.9133247596621,32.6392073559069,32.7017253602721,2927803.86799761,0.0,1.0
2024-05-10,34.17,34.38,34.08,34.35,2891733,32.8652339870735,33.0672152319457,32.7786705964139,33.0383607683926,3006536.22757909,0.0,1.0
2024-05-13,34.28,34.435,34.15,34.17,2428033,32.9710336867685,33.1201150817932,32.845997678038,32.8652339870735,2524427.10867758,0.0,1.0
2024-05-14,34.95,35.03,34.33,34.36,6731852,33.6154500394562,33.692395275598,33.0191244593571,33.0479789229103,6999109.84752076,0.0,1.0
2024-05-15,35.11,35.1401,34.87,35.05,4046305,33.7693405117398,33.7982911568382,33.5385048033144,33.7116315846334,4206945.30592362,0.0,1.0
2024-05-16,35.22,35.32,35.01,35.07,4606270,33.8751402114348,33.9713217566121,33.6731589665625,33.7308678936689,4789141.19284552,0.0,1.0
2024-05-17,35.35,35.39,35.12,35.35,3780830,34.0001762201653,34.0386488382362,33.7789586662575,34.0001762201653,3930930.81737416,0.0,1.0
2024-05-20,35.52,35.6,35.3,35.37,7332408,34.1636848469666,34.2406300831084,33.9520854475766,34.0194125292007,7623508.21718007,0.0,1.0
2024-05-21,36.48,36.799,35.4,35.4,10930340,35.0870276806684,35.3938468097839,34.0482669927539,34.0482669927539,11364279.8936682,0.0,1.0
2024-05-22,36.58,36.74,36.33,36.47,5040281,35.1832092258457,35.3370996981293,34.9427553629025,35.0774095261507,5240382.64379131,0.0,1.0
2024-05-23,36.12,36.59,36.08,36.53,3088149,34.7407741180302,35.1928273803634,34.7023014999593,35.1351184532571,3210750.03973816,0.0,1.0
2024-05-24,36.28,36.535,36.24,36.36,2763482,34.8946645903139,35.1399275305159,34.856191972243,34.9716098264557,2873193.59956909,0.0,1.0
2024-05-28,35.85,36.23,35.74,36.18,4085325,34.4810839460516,34.8465738177252,34.3752842463566,34.7984830451366,4247514.41918551,0.0,1.0
2024-05-29,35.55,35.8,35.401,35.47,3489211,34.1925393105198,34.432993173463,34.0492288082057,34.115594074378,3627734.39911896,0.0,1.0
2024-05-30,36.96,37.28,36.21,36.67,11639172,35.5486990975193,35.8564800420866,34.8273375086898,35.2697726165052,12101252.873977,0.0,1.0
2024-05-31,37.26,37.27,36.63,36.66,7377685,36.1065520595475,36.116242492199,35.496054802502,35.5251261004565,7613370.07883342,0.28,1.0
2024-06-03,37.36,37.51,37.04,37.26,5593211,36.2034563860626,36.3488128758354,35.8933625412141,36.1065520595475,5771889.86409721,0.0,1.0
2024-06-04,37.01,37.24,36.905,37.04,3420844,35.8642912432596,36.0871711942445,35.7625417004187,35.8933625412141,3530125.14819443,0.0,1.0
2024-06-05,37.49,37.52,36.96,37.2,3433707,36.3294320105324,36.3585033084869,35.815839080002,36.0484094636384,3543399.06532751,0.0,1.0
2024-06-06,37.4,37.49,37.26,37.43,3897333,36.2422181166687,36.3294320105324,36.1065520595475,36.2712894146233,4021835.90780171,0.0,1.0
2024-06-07,36.93,37.29,36.815,37.21,4180524,35.7867677820475,36.135623357502,35.675327806555,36.0580998962899,4314073.6335917,0.0,1.0
2024-06-10,36.86,36.9,36.58,36.67,3035678,35.7189347534869,35.7576964840929,35.4476026392444,35.5348165331081,3132654.7628657,0.0,1.0
2024-06-11,37.35,37.57,36.611,36.66,8789334,36.1937659534111,36.4069554717445,35.4776429804641,35.5251261004565,9070115.14973509,0.0,1.0
2024-06-12,38.02,38.31,37.51,37.75,8419899,36.8430249410627,37.1240474879566,36.3488128758354,36.5813832594718,8688878.30171651,0.0,1.0
2024-06-13,38.08,38.175,37.12,37.44,9043130,36.9011675369718,36.9932266471612,35.9708860024263,36.2809798472748,9332018.83260139,0.0,1.0
2024-06-14,37.25,37.97,37.05,37.85,5694647,36.096861626896,36.7945727778051,35.9030529738657,36.6782875859869,5876566.30492064,0.0,1.0
2024-06-17,38.75,39.145,37.91,38.4,13486767,37.5504265246233,37.9331986143582,36.736430181896,37.2112613818203,13917610.7868522,0.0,1.0
2024-06-18,40.21,40.2497,38.69,39.0,15808448,38.9652296917446,39.0037007093711,37.4922839287142,37.7926873409112,16313459.4382918,0.0,1.0
2024-06-20,39.85,40.45,39.6112,40.24,11562811,38.6163741162901,39.197800075381,38.3849665845719,38.9943009896992,11932192.7263912,0.0,1.0
2024-06-21,40.05,40.4556,39.78,40.04,12917967,38.8101827693204,39.2032267176658,38.5485410877295,38.8004923366689,13330640.090646,0.0,1.0
2024-06-24,39.9,40.38,39.59,39.89,9404210,38.6648262795476,39.1299670468204,38.3644228673507,38.6551358468961,9704633.77456019,0.0,1.0
2024-06-25,39.77,39.99,39.6202,39.81,5280139,38.5388506550779,38.7520401734113,38.3936879739582,38.577612385684,5448816.56978869,0.0,1.0
2024-06-26,38.28,39.53,37.995,39.445,15867669,37.0949761900021,38.3062802714416,36.8187988594339,38.2239115939037,16374572.2927223,0.0,1.0
2024-06-27,38.59,38.8,37.8744,38.28,11604864,37.3953796021991,37.5988786878809,36.7019322416566,37.0949761900021,11975589.137586,0.0,1.0
2024-06-28,38.85,39.06,38.67,38.8,8378016,37.6473308511385,37.8508299368203,37.4729030634112,37.5988786878809,8645657.32128542,0.0,1.0
2024-07-01,38.66,39.07,38.42,38.94,4138544,37.4632126307597,37.8605203694718,37.2306422471233,37.7345447450021,4270752.55443077,0.0,1.0
2024-07-02,38.39,38.9,38.15,38.67,6271957,37.2015709491688,37.6957830143961,36.9690005655324,37.4729030634112,6472318.85876529,0.0,1.0
2024-07-03,38.42,38.57,38.17,38.51,3077788,37.2306422471233,37.3759987368961,36.9883814308354,37.317856140987,3176109.99496354,0.0,1.0
2024-07-05,38.44,38.52,38.12,38.49,3286608,37.2500231124263,37.3275465736385,36.9399292675778,37.2984752756839,3391600.88944629,0.0,1.0
2024-07-08,43.05,43.58,40.82,40.9,35464498,41.7173125647751,42.2309054953054,39.5563460834871,39.6338695446992,36597435.0943484,0.0,1.0
2024-07-09,44.67,45.05,43.55,43.55,22544293,43.2871626543206,43.6553990950782,42.2018341973509,42.2018341973509,23264485.5092965,0.0,1.0
2024-07-10,45.48,45.725,44.75,45.0,13188776,44.0720876990934,44.3095032990555,43.3646861155328,43.6069469318206,13610100.2651694,0.0,1.0
2024-07-11,45.05,45.87,44.77,45.735,10003042,43.6553990950782,44.4500145725025,43.3840669808358,44.319193731707,10322595.8630809,0.0,1.0
2024-07-12,45.62,46.13,45.22,45.49,10049358,44.2077537562146,44.7019658214419,43.820136450154,44.0817781317449,10370391.4586602,0.0,1.0
2024-07-15,45.76,46.27,45.42,45.81,11538201,44.3434198133358,44.8376318785631,44.0139451031843,44.3918719765934,11906796.5434911,0.0,1.0
2024-07-16,46.2,46.39,45.724,45.91,8259991,44.7697988500025,44.9539170703813,44.3085342557904,44.4887763031086,8523861.9337683,0.0,1.0
2024-07-17,45.84,46.05,45.6,45.6,7444829,44.420943274548,44.6244423602298,44.1883728909116,44.1883728909116,7682659.03879486,0.0,1.0
2024-07-18,44.99,45.8,44.59,45.69,6762453,43.5972564991691,44.3821815439419,43.2096391931085,44.2755867847752,6978484.08135036,0.0,1.0
2024-07-19,44.31,45.08,44.19,45.08,6016897,42.9383070788661,43.6844703930328,42.8220218870479,43.6844703930328,6209110.79657406,0.0,1.0
2024-07-22,44.31,44.55,43.87,44.54,6154597,42.9383070788661,43.1708774625024,42.5119280421994,43.1611870298509,6351209.71511767,0.0,1.0
2024-07-23,44.06,44.64,44.01,44.3,6462642,42.6960462625782,43.2580913563661,42.6475940993206,42.9286166462145,6669095.41855096,0.0,1.0
2024-07-24,43.95,44.3,43.75,43.81,7370775,42.5894515034115,42.9286166462145,42.3956428503812,42.4537854462903,7606239.33426453,0.0,1.0
2024-07-25,42.81,43.91,42.71,43.89,8275708,41.4847421811387,42.5506897728054,41.3878378546235,42.5313089075024,8540081.0238391,0.0,1.0
2024-07-26,42.85,43.25,42.615,43.25,7690482,41.5235039117448,41.9111212178054,41.2957787444342,41.9111212178054,7936159.58808311,0.0,1.0
2024-07-29,42.68,43.015,42.39,43.0,11589686,41.358766556669,41.6833960504948,41.077744009775,41.6688604015175,11959926.2662305,0.0,1.0
2024-07-30,39.74,39.91,37.6001,39.55,25844685,38.5097793571234,38.6745167121991,36.4361236740255,38.3256611367446,26670310.7378364,0.0,1.0
2024-07-31,40.01,40.88,39.9,40.71,13528754,38.7714210387143,39.6144886793962,38.6648262795476,39.4497513243204,13960939.0896329,0.0,1.0
2024-08-01,40.04,40.46,39.46,40.23,8966841,38.8004923366689,39.2074905080325,38.238447242881,38.9846105570477,9253292.72950209,0.0,1.0
2024-08-02,38.94,39.585,38.53,39.46,6589395,37.7345447450021,38.3595776510249,37.33723700629,38.238447242881,6799897.6278622,0.0,1.0
2024-08-05,37.76,38.12,37.18,37.85,6816484,36.5910736921233,36.9399292675778,36.0290285983354,36.6782875859869,7034241.1377616,0.0,1.0
2024-08-06,38.33,38.7,37.89,38.135,7388961,37.1434283532597,37.5019743613658,36.717049316593,36.9544649165551,7625006.29819069,0.0,1.0
2024-08-07,37.85,38.93,37.755,38.87,5983918,36.6782875859869,37.7248543123506,36.5862284757975,37.6667117164415,6175078.26037473,0.0,1.0
2024-08-08,38.61,38.65,38.01,38.1,4128066,37.4147604675021,37.4535221981082,36.8333345084112,36.9205484022748,4259939.8277169,0.0,1.0
2024-08-09,38.45,38.73,38.31,38.54,3163749,37.2597135450779,37.5310456593203,37.1240474879566,37.3469274389415,3264817.07656794,0.0,1.0
2024-08-12,39.31,39.36,38.495,38.495,4119818,38.0930907531082,38.1415429163658,37.3033204920097,37.3033204920097,4251428.33984364,0.0,1.0
2024-08-13,39.77,40.04,39.29,39.42,5439207,38.5388506550779,38.8004923366689,38.0737098878052,38.1996855122749,5612966.10337542,0.0,1.0
2024-08-14,39.59,39.83,39.265,39.68,4456745,38.3644228673507,38.596993250987,38.0494838061764,38.4516367612143,4599118.69807269,0.0,1.0
2024-08-15,40.26,40.56,39.82,39.82,5466089,39.0136818550022,39.3043948345477,38.5873028183355,38.5873028183355,5640706.86683431,0.0,1.0
2024-08-16,40.2,40.2899,39.75,40.2,4741778,38.9555392590931,39.0426562486302,38.5194697897749,38.9555392590931,4893257.26778394,0.0,1.0
2024-08-19,40.61,40.63,39.995,40.16,2851744,39.3528469978053,39.3722278631083,38.756885389737,38.916777528487,2942844.86828764,0.0,1.0
2024-08-20,40.73,40.79,40.35,40.59,3182236,39.4691321896234,39.5272747855325,39.1008957488658,39.3334661325022,3283894.65614031,0.0,1.0
2024-08-21,42.08,42.105,41.2,41.21,4557604,40.7773405975781,40.8015666792069,39.9245825242447,39.9342729568962,4703199.70624545,0.0,1.0
2024-08-22,41.27,42.08,41.21,41.89,3736362,39.9924155528053,40.7773405975781,39.9342729568962,40.5932223771993,3855722.58160794,0.0,1.0
2024-08-23,41.94,42.02,41.49,41.6,2893101,40.6416745404568,40.719198001669,40.2056050711386,40.3121998303053,2985523.04529714,0.0,1.0
2024-08-26,42.22,42.37,41.93,42.14,2607264,40.9130066546993,41.058363144472,40.6319841078053,40.8354831934872,2690554.79126847,0.0,1.0
2024-08-27,42.52,42.56,41.88,42.22,4120223,41.2037196342448,41.2424813648508,40.5835319445478,40.9130066546993,4251846.27783935,0.0,1.0
2024-08-28,42.32,42.6,42.0245,42.55,3727111,41.0099109812144,41.2812430954569,40.7235586963622,41.2327909321993,3846176.05222925,0.0,1.0
2024-08-29,41.87,42.6699,41.785,42.47,4482805,40.5738415118962,41.348979219691,40.4914728343583,41.1552674709872,4626011.20219213,0.0,1.0
2024-08-30,41.85,41.92,41.09,41.89,5231420,40.8257927608356,40.8940796304475,40.084392462192,40.8648138291853,5362661.98877161,0.28,1.0
2024-09-03,40.67,41.53,40.56,41.33,4886442,39.6746712445206,40.5136242140383,39.567363306559,40.31851887229,5009029.43631692,0.0,1.0
2024-09-04,41.24,41.315,40.685,40.845,3475143,40.2307214685033,40.3038859716589,39.6893041451517,39.8453884185503,3562324.81269821,0.0,1.0
2024-09-05,41.37,41.675,40.97,41.21,4030276,40.3575399406397,40.6550755868059,39.967329257143,40.201455667241,4131384.57807984,0.0,1.0
2024-09-06,40.64,42.15,40.335,41.68,4653314,39.6454054432583,41.1184507734581,39.3478697970921,40.6599532203496,4770052.89378768,0.0,1.0
2024-09-09,40.97,41.22,40.61,40.7,2936028,39.967329257143,40.2112109343284,39.6161396419961,39.7039370457828,3009684.89503215,0.0,1.0
2024-09-10,41.16,41.3,40.735,40.94,3626211,40.1526793318039,40.2892530710278,39.7380804805888,39.9380634558808,3717182.69474932,0.0,1.0
2024-09-11,41.85,41.89,40.75,41.14,5657056,40.8257927608356,40.8648138291853,39.7527133812199,40.1331687976291,5798976.02936724,0.0,1.0
2024-09-12,41.86,41.89,41.1901,41.81,2418228,40.8355480279231,40.8648138291853,40.1820426857371,40.786771692486,2478894.71229287,0.0,1.0
2024-09-13,42.5,42.61,42.053,42.1,3372777,41.4598851215177,41.5671930594792,41.0238246827102,41.069674438021,3457390.73033767,0.0,1.0
2024-09-16,42.91,42.97,42.27,42.48,3699811,41.8598510721017,41.9183826746262,41.2355139785071,41.4403745873428,3792629.11701585,0.0,1.0
2024-09-17,43.3,43.6,43.0,43.0,4436726,42.2403064885109,42.5329645011334,41.9476484758885,41.9476484758885,4548031.29452322,0.0,1.0
2024-09-18,43.42,43.86,43.17,43.37,3846050,42.3573696935599,42.7866014454062,42.1134880163745,42.3085933581229,3942536.85269296,0.0,1.0
2024-09-19,44.43,45.25,43.76,44.88,7478876,43.3426516693889,44.1425835705571,42.6890487745321,43.7816386883227,7666500.49966094,0.0,1.0
2024-09-20,44.5,44.52,44.01,44.06,10034471,43.4109385390009,43.4304490731757,42.9329304517175,42.9817067871546,10286208.3734686,0.0,1.0
2024-09-23,44.65,44.85,44.47,44.63,4122360,43.5572675453121,43.7523728870604,43.3816727377386,43.5377570111373,4225778.71324277,0.0,1.0
2024-09-24,45.29,45.6,44.61,44.91,4179054,44.1816046389067,44.4840179186166,43.5182464769624,43.8109044895849,4283895.0103077,0.0,1.0
2024-09-25,44.67,45.43,44.54,45.43,4262097,43.5767780794869,44.3181783781305,43.4499596073505,44.3181783781305,4369021.3315615,0.0,1.0
2024-09-26,45.28,45.33,45.01,45.01,3767609,44.1718493718193,44.2206257072564,43.9084571604591,43.9084571604591,3862127.98300534,0.0,1.0
2024-09-27,44.87,45.46,44.65,45.425,3940370,43.7718834212352,44.3474441793928,43.5572675453121,44.3133007445868,4039223.08296714,0.0,1.0
2024-09-30,45.15,45.16,44.59,44.9,3725789,44.0450308996829,44.0547861667703,43.4987359427876,43.8011492224975,3819258.83383161,0.0,1.0
2024-10-01,44.54,45.13,44.29,45.09,3752972,43.4499596073505,44.0255203655081,43.2060779301651,43.9864992971584,3847123.78079453,0.0,1.0
2024-10-02,44.91,45.1718,44.37,44.56,2525268,43.8109044895849,44.0662973819335,43.2841200668644,43.4694701415254,2588620.05250224,0.0,1.0
2024-10-03,44.59,45.11,44.415,44.71,2480083,43.4987359427876,44.0060098313332,43.3280187687578,43.6157991478366,2542301.48470179,0.0,1.0
2024-10-04,44.88,45.02,44.425,44.97,2369989,43.7816386883227,43.9182124275465,43.3377740358452,43.8694360921094,2429445.52800326,0.0,1.0
2024-10-07,44.11,44.75,44.05,44.66,3170842,43.0304831225916,43.6548202161863,42.9719515200671,43.5670228123995,3250389.73468017,0.0,1.0
2024-10-08,44.59,44.785,44.02,44.42,3160950,43.4987359427876,43.6889636509922,42.9426857188049,43.3328964023015,3240249.57151358,0.0,1.0
2024-10-09,46.73,47.45,44.575,44.6,14297201,45.5863630994946,46.2887423297886,43.4841030421565,43.508491209875,14655878.5852651,0.0,1.0
2024-10-10,46.02,47.05,45.875,46.9,4261540,44.8937391362881,45.8985316462919,44.7522877635205,45.7522026399807,4368450.35795821,0.0,1.0
2024-10-11,46.46,46.92,46.11,46.14,3277505,45.3229708881344,45.7717131741555,44.9815365400748,45.0108023413371,3359728.61699287,0.0,1.0
2024-10-14,46.83,47.05,46.15,46.38,3560566,45.6839157703688,45.8985316462919,45.0205576084245,45.2449287514351,3649890.84162857,0.0,1.0
2024-10-15,45.76,47.23,45.695,47.102,4078706,44.6401021920153,46.0741264538654,44.5766929559471,45.9492590351465,4181029.55403593,0.0,1.0
2024-10-16,46.01,46.49,45.68,45.72,2818203,44.8839838692007,45.3522366893966,44.5620600553159,44.6010811236656,2888903.98873386,0.0,1.0
2024-10-17,46.52,46.55,46.05,46.4885,2985573,45.3815024906589,45.4107682919211,44.9230049375503,45.3507733993335,3060472.84328209,0.0,1.0
2024-10-18,46.66,46.71,46.19,46.46,2036706,45.5180762298827,45.5668525653198,45.0595786767741,45.3229708881344,2087801.37104324,0.0,1.0
2024-10-21,47.03,47.4,46.49,46.6,5225331,45.8790211121171,46.2399659943515,45.3522366893966,45.4595446273582,5356420.2324512,0.0,1.0
2024-10-22,47.31,47.45,46.3,46.47,4273444,46.1521685905647,46.2887423297886,45.1668866147357,45.3327261552218,4380652.99669001,0.0,1.0
2024-10-23,46.89,47.72,46.57,47.06,4856946,45.7424473728933,46.5521345411488,45.430278826096,45.9082869133793,4978793.4625238,0.0,1.0
2024-10-24,46.81,47.2399,46.76,47.2,2304642,45.6644052361939,46.0837841682819,45.6156289007569,46.0448606526032,2362459.15088572,0.0,1.0
2024-10-25,46.25,47.15,46.19,47.03,3955119,45.1181102792986,45.9960843171661,45.0595786767741,45.8790211121171,4054342.09495096,0.0,1.0
2024-10-28,46.84,47.24,46.38,46.67,7093846,45.6936710374562,46.0838817209528,45.2449287514351,45.5278314969701,7271811.15230653,0.0,1.0
2024-10-29,49.03,51.03,49.02,49.43,13396846,47.8300745296003,49.7811279470835,47.8203192625129,48.2202852130969,13732936.1461375,0.0,1.0
2024-10-30,48.04,49.36,47.93,48.92,7981590,46.8643030879461,48.151998343485,46.7569951499845,47.7227665916387,8181826.21601009,0.0,1.0
2024-10-31,47.59,48.66,47.52,48.19,6856802,46.4253160690124,47.4691296473659,46.3570291994005,47.0106320942573,7028820.36807082,0.0,1.0
2024-11-01,48.36,48.41,47.41,47.64,5890221,47.1764716347434,47.2252479701805,46.2497212614389,46.4740924044495,6037990.50012506,0.0,1.0
2024-11-04,47.02,48.46,46.92,48.405,4309596,45.8692658450297,47.2740243056176,45.7717131741555,47.2203703366368,4417711.95127941,0.0,1.0
2024-11-05,47.28,47.3,46.62,47.02,4500329,46.1229027893025,46.1424133234773,45.479055161533,45.8692658450297,4613229.91946097,0.0,1.0
2024-11-06,48.24,48.9,48.11,48.8,5073376,47.0594084296944,47.7032560574639,46.932589957558,47.6057033865897,5200653.09800133,0.0,1.0
2024-11-07,48.22,48.56,48.15,48.4,2831988,47.0398978955196,47.3715769764917,46.9716110259077,47.2154927030931,2903034.81659995,0.0,1.0
2024-11-08,48.72,49.1488,48.09,48.09,4827795,47.5276612498904,47.9459671025988,46.9130794233832,46.9130794233832,4948911.14383505,0.0,1.0
2024-11-11,48.92,49.4,48.85,48.96,2994446,47.7227665916387,48.1910194118347,47.6544797220268,47.7617876599884,3069568.44253169,0.0,1.0
2024-11-12,48.32,48.9599,47.955,48.73,4385751,47.1374505663937,47.7616901073175,46.7813833177031,47.5374165169778,4495777.47149284,0.0,1.0
2024-11-13,47.21,48.5,47.14,48.4,5383876,46.0546159196906,47.3130453739672,45.9863290500787,47.2154927030931,5518942.69193826,0.0,1.0
2024-11-14,47.05,47.61,47.015,47.2,3506365,45.8985316462919,46.4448266031872,45.864388211486,46.0448606526032,3594330.08710047,0.0,1.0
2024-11-15,46.49,46.99,46.31,46.58,3655835,45.6253841678443,46.1160852236395,45.448731787758,45.7137103578874,3725114.25930707,0.28,1.0
2024-11-18,46.44,46.69,46.01,46.55,3590994,45.5763140622647,45.8216645901624,45.1543111542808,45.6842682945397,3659044.50132081,0.0,1.0
2024-11-19,47.29,47.39,45.83,45.94,4959649,46.4105058571167,46.5086460682758,44.9776587741945,45.0856130064695,5053635.9576015,0.0,1.0
2024-11-20,47.35,47.53,46.94,47.21,4422297,46.4693899838121,46.6460423638984,46.06701511806,46.3319936881895,4506100.9628692,0.0,1.0
2024-11-21,47.84,48.05,47.175,47.35,4348001,46.9502770184915,47.1563714619255,46.2976446142838,46.4693899838121,4430397.02956546,0.0,1.0
2024-11-22,48.52,48.6,47.72,47.82,3253351,47.6176304543731,47.6961426233003,46.8325087651006,46.9306489762597,3315003.05692979,0.0,1.0
2024-11-25,48.26,49.26,48.26,49.0,8666964,47.3624659053595,48.3438680169501,47.3624659053595,48.0887034679365,8831205.77961016,0.0,1.0
2024-11-26,48.0,48.29,47.79,48.26,3926762,47.107301356346,47.3919079687072,46.901206912912,47.3624659053595,4001175.41385352,0.0,1.0
2024-11-27,48.22,48.55,47.845,48.09,2362956,47.3232098208959,47.6470725177208,46.9551840290494,47.1956275463891,2407734.78281028,0.0,1.0
2024-11-29,48.67,48.98,48.18,48.22,2409764,47.7648407711117,48.0690754257047,47.2839537364323,47.3232098208959,2455429.80959612,0.0,1.0
2024-12-02,49.24,49.6,48.75,48.89,4779925,48.3242399747183,48.6775447348909,47.8433529400389,47.9807492356616,4870506.12949391,0.0,1.0
2024-12-03,49.17,49.29,48.94,49.02,2934682,48.2555418269069,48.3733100802978,48.0298193412411,48.1083315101683,2990295.17599449,0.0,1.0
2024-12-04,49.15,49.34,48.88,49.245,2561484,48.2359137846751,48.4223801858773,47.9709352145457,48.3291469852762,2610024.95281842,0.0,1.0
2024-12-05,49.76,50.0,49.075,49.08,4481143,48.8345690727453,49.0701055795271,48.1623086263058,48.1672156368638,4566062.11366052,0.0,1.0
2024-12-06,49.56,49.93,49.41,49.72,3277860,48.6382886504272,49.0014074317157,48.4910783336886,48.7953129882817,3339976.51043122,0.0,1.0
2024-12-09,48.51,49.7689,48.29,49.61,4320848,47.6078164332572,48.8433035515385,47.3919079687072,48.6873587560068,4402729.47140624,0.0,1.0
2024-12-10,48.37,48.98,48.2001,48.5,4893187,47.4704201376345,48.0690754257047,47.3036799188753,47.5980024121413,4985914.48113933,0.0,1.0
2024-12-11,47.63,48.68,47.58,48.68,3788017,46.7441825750575,47.7746547922276,46.695112469478,47.7746547922276,3859801.15109068,0.0,1.0
2024-12-12,48.61,49.025,47.5,47.56,4900955,47.7059566444162,48.1132385207263,46.6166003005507,46.6754844272461,4993829.6872595,0.0,1.0
2024-12-13,48.15,49.065,47.85,48.75,4023823,47.2545116730846,48.1524946051899,46.9600910396074,47.8433529400389,4100075.75129287,0.0,1.0
2024-12-16,48.18,49.05,48.165,48.3,4279716,47.2839537364323,48.137773573516,47.2692327047584,47.4017219898231,4360818.00666185,0.0,1.0
2024-12-17,47.76,48.285,47.59,48.0,4171464,46.8717648495643,47.3870009581493,46.7049264905939,47.107301356346,4250514.59614182,0.0,1.0
2024-12-18,46.51,48.19,46.38,47.9,4615146,45.6450122100761,47.2937677575482,45.5174299355693,47.0091611451869,4702604.5139849,0.0,1.0
2024-12-19,47.06,47.51,46.69,46.85,4498447,46.1847833714509,46.6264143216666,45.8216645901624,45.9786889280169,4583694.03007442,0.0,1.0
2024-12-20,47.31,47.31,46.5364,46.7,11445935,46.4301338993485,46.4301338993485,45.6709212258221,45.8314786112783,11662839.1816376,0.0,1.0
2024-12-23,47.5,47.57,47.03,47.28,2852223,46.6166003005507,46.6852984483621,46.1553413081032,46.4006918360008,2906273.55119244,0.0,1.0
2024-12-24,47.9,47.9,47.04,47.35,1592775,47.0091611451869,47.0091611451869,46.1651553292191,46.4693899838121,1622958.60299161,0.0,1.0
2024-12-26,47.99,48.045,47.458,47.61,1960231,47.0974873352301,47.1514644513676,46.5753814118639,46.7245545328257,1997378.01340481,0.0,1.0
2024-12-27,47.78,48.07,47.4515,47.61,2255048,46.8913928917961,47.1759995041573,46.5690022981386,46.7245545328257,2297781.89120185,0.0,1.0
2024-12-30,47.34,47.58,46.57,47.16,1966381,46.4595759626962,46.695112469478,45.7038963367715,46.2829235826099,2003644.55790005,0.0,1.0
2024-12-31,47.52,47.68,47.2,47.6,2299604,46.6362283427825,46.793252680637,46.3221796670736,46.7147405117098,2343182.24185708,0.0,1.0
2025-01-02,46.71,47.65,46.37,47.52,5038090,45.8412926323942,46.7638106172893,45.5076159144534,46.6362283427825,5133563.44,0.0,1.0
2025-01-03,47.5,47.53,46.76,47.05,3235479,46.6166003005507,46.6460423638984,45.8903627379737,46.174969350335,3296792.37673161,0.0,1.0
2025-01-06,48.34,48.46,47.58,47.78,3713127,47.4409780742868,47.5587463276776,46.695112469478,46.8913928917961,3783491.96129423,0.0,1.0
2025-01-07,47.85,48.73,47.61,48.62,3645289,46.9600910396074,47.8237248978071,46.7245545328257,47.7157706655321,3714368.40918565,0.0,1.0
2025-01-08,47.73,47.8814,47.08,47.8,2976301,46.8423227862165,46.9909070659113,46.2044114136827,46.9110209340279,3032702.86954688,0.0,1.0
2025-01-10,47.12,47.44,46.91,47.36,4492303,46.2436674981463,46.5577161738553,46.0375730547123,46.479204004928,4577433.59928114,0.0,1.0
2025-01-13,46.58,46.87,46.19,46.42,4569850,45.7137103578874,45.9983169702487,45.3309635343671,45.5566860200329,4656450.1400896,0.0,1.0
2025-01-14,47.43,47.55,46.86,46.9,2949353,46.5479021527394,46.6656704061302,45.9885029491328,46.0277590335964,3005244.19620418,0.0,1.0
2025-01-15,48.81,48.905,48.16,48.18,4151356,47.9022370667343,47.9954702673354,47.2643256942005,47.2839537364323,4230025.54301821,0.0,1.0
2025-01-16,49.24,49.31,48.8,49.09,2983563,48.3242399747183,48.3929381225296,47.8924230456184,48.1770296579797,3040102.48680288,0.0,1.0
2025-01-17,49.84,50.32,49.5,49.87,5473078,48.9130812416726,49.384154255236,48.5794045237318,48.9425233050203,5576794.6037225,0.0,1.0
2025-01-21,51.55,52.03,50.0,50.05,7148366,50.5912788524924,51.0623518660559,49.0701055795271,49.1191756851066,7283829.85483368,0.0,1.0
2025-01-22,54.01,54.33,52.02,52.05,10469025,53.0055280470051,53.3195767227141,51.05253784494,51.0819799082877,10667416.4202001,0.0,1.0
2025-01-23,53.98,54.53,53.72,53.73,5935088,52.9760859836574,53.5158571450322,52.7209214346439,52.7307354557598,6047559.84311172,0.0,1.0
2025-01-24,54.25,54.27,53.68,54.11,4562372,53.2410645537869,53.2606925960187,52.6816653501803,53.1036682581642,4648830.42956351,0.0,1.0
2025-01-27,49.53,51.5,48.57,51.35,9956717,48.6088465870795,50.5422087469129,47.6667005599526,50.3949984301743,10145400.0173928,0.0,1.0
2025-01-28,51.23,51.985,49.06,49.87,12501427,50.2772301767834,51.0181887710343,48.147587594632,48.9425233050203,12738333.0974693,0.0,1.0
2025-01-29,49.8,55.33,49.535,55.11,14826081,48.873825157209,54.3009788343047,48.6137535976375,54.0850703697547,15107040.0449533,0.0,1.0
2025-01-30,49.99,50.29,48.78,50.16,11414634,49.0602915584112,49.3547121918883,47.8727950033866,49.2271299173816,11630945.0175326,0.0,1.0
2025-01-31,52.08,52.45,50.24,50.43,8512029,51.1114219716354,51.4745407529239,49.3056420863088,49.492108487511,8673334.71109482,0.0,1.0
2025-02-03,51.35,51.77,50.17,51.05,6849487,50.3949984301743,50.8071873170423,49.2369439384975,50.1005777966971,6979287.00081881,0.0,1.0
2025-02-04,52.04,52.49,51.39,51.46,4502060,51.0721658871718,51.5137968373875,50.4342545146379,50.5029526624493,4587375.49759658,0.0,1.0
2025-02-05,53.29,53.565,52.14,52.4,5742273,52.2989185266599,52.5688041073473,51.1703060983308,51.4254706473444,5851090.93630704,0.0,1.0
2025-02-06,53.65,54.31,53.47,53.7,4793662,52.6522232868325,53.2999486804823,52.4755709067462,52.7012933924121,4884503.45010059,0.0,1.0
2025-02-07,52.97,53.815,52.43,53.79,3843630,51.984869850951,52.814154635245,51.4549127106921,52.7896195824552,3916468.03548313,0.0,1.0
2025-02-10,53.05,53.6,52.645,53.33,3329015,52.0633820198782,52.603153181253,51.6659141646841,52.3381746111236,3392100.91427735,0.0,1.0
2025-02-11,52.4,52.99,52.01,52.89,3452852,51.4254706473444,52.0044978931828,51.0427238238241,51.9063576820237,3518284.6656036,0.0,1.0
2025-02-12,52.01,52.43,51.59,51.76,3228551,51.0427238238241,51.4549127106921,50.630534936956,50.7973732959264,3289733.08888396,0.0,1.0
2025-02-13,52.11,52.62,51.88,52.26,4750653,51.1408640349831,51.6413791118943,50.9151415493173,51.2880743517217,4840679.41559724,0.0,1.0
2025-02-14,52.54,52.85,51.81,52.15,3779923,51.562866942967,51.8671015975601,50.846443401506,51.1801201194467,3851553.76716476,0.0,1.0
2025-02-18,52.89,53.0634,52.43,52.98,3409455,51.9063576820237,52.0765328081735,51.4549127106921,51.9946838720669,3474065.27837438,0.0,1.0
2025-02-19,52.67,53.18,52.525,52.99,3422366,51.6904492174738,52.190964294385,51.5481459112932,52.0044978931828,3487220.94601308,0.0,1.0
2025-02-20,51.87,52.48,51.08,52.45,4069445,50.9053275282014,51.5039828162716,50.1300198600449,51.4745407529239,4146562.30299395,0.0,1.0
2025-02-21,51.49,52.38,51.12,52.0,4701254,50.532394725797,51.4058426051126,50.1692759445085,51.0329098027082,4790344.2885208,0.0,1.0
2025-02-24,50.78,51.98,50.505,51.13,6563923,49.8355992265677,51.0132817604763,49.5657136458803,50.1790899656244,6688311.47037371,0.0,1.0
2025-02-25,49.67,50.77,49.15,50.67,6289803,48.7462428827022,49.8257852054518,48.2359137846751,49.7276449942927,6408996.80744137,0.0,1.0
2025-02-26,50.01,50.87,49.77,50.34,4849789,49.079919600643,49.9239254166108,48.8443830938612,49.4037822974679,4941694.07495978,0.0,1.0
2025-02-27,49.0,50.58,48.91,50.15,4378516,48.0887034679365,49.6393188042496,48.0003772778934,49.2173158962656,4461490.29871539,0.0,1.0
2025-02-28,50.15,50.26,48.32,48.73,8560527,49.492108487511,49.6006654552802,47.6861152964413,48.0907367217629,8674320.85982624,0.28,1.0
2025-03-03,48.25,50.6,47.945,50.47,4810910,47.6170335896791,49.9362051738396,47.3160347245008,49.8079105755669,4874860.73786656,0.0,1.0
2025-03-04,46.49,47.43,45.69,47.25,9970616,45.8801221053716,46.8077907390358,45.0906168852319,46.6301520645044,10103153.9710251,0.0,1.0
2025-03-05,47.04,47.36,46.385,46.87,5721764,46.4229069442177,46.7387090322736,45.7764995452283,46.255137084938,5797822.58968435,0.0,1.0
2025-03-06,45.51,46.99,45.405,46.24,5394070,44.9129782107004,46.373562867959,44.8093556505571,45.6334017240779,5465772.60025731,0.0,1.0
2025-03-07,45.93,45.945,44.1,45.4,6412860,45.3274684512738,45.3422716741514,43.5214752602041,44.8044212429312,6498105.22987023,0.0,1.0
2025-03-10,45.01,45.4,44.27,44.67,5370485,44.4195374481131,44.8044212429312,43.6892451194838,44.0839977295537,5441874.0882289,0.0,1.0
2025-03-11,44.91,45.71,44.33,44.81,6771832,44.3208492955956,45.1103545157354,43.7484580109943,44.2221611430781,6861848.99327329,0.0,1.0
2025-03-12,45.4,46.25,44.875,45.9,6324710,44.8044212429312,45.6432705393297,44.2863084422145,45.2978620055185,6408783.4645404,0.0,1.0
2025-03-13,45.6,45.97,45.01,45.54,5620698,45.0017975479661,45.3669437122808,44.4195374481131,44.9425846564557,5695413.13381567,0.0,1.0
2025-03-14,46.75,47.08,45.76,46.19,7619274,46.136711301917,46.4623822052247,45.1596985919941,45.5840576478192,7720555.91845359,0.0,1.0
2025-03-17,46.86,47.29,46.18,46.73,7214002,46.2452682696863,46.6696273255114,45.5741888325675,46.1169736714135,7309896.69577914,0.0,1.0
2025-03-18,47.27,48.29,46.49,47.16,11169061,46.6498896950079,47.6565088506861,45.8801221053716,46.5413327272387,11317529.7288323,0.0,1.0
2025-03-19,48.76,49.415,47.57,47.96,8842881,48.1203431675182,48.7667505665076,46.9459541525603,47.3308379473784,8960428.15112447,0.0,1.0
2025-03-20,48.67,49.32,47.92,48.1,7407960,48.0315238302525,48.672996821616,47.2913626863714,47.4690013609029,7506432.95170476,0.0,1.0
2025-03-21,48.53,48.63,47.55,48.26,10771373,47.893360416728,47.9920485692455,46.9262165220568,47.6269024049308,10914555.3191841,0.0,1.0
2025-03-24,49.89,50.06,49.3,49.51,5165615,49.2355192909656,49.4032891502453,48.6532591911125,48.8605043113992,5234280.78064952,0.0,1.0
2025-03-25,48.99,49.8878,48.69,49.84,4027660,48.3473259183084,49.2333481516102,48.0512614607559,49.1861752147069,4081199.1077521,0.0,1.0
2025-03-26,47.1,49.25,46.94,49.14,5601471,46.4821198357282,48.6039151148538,46.3242187917002,48.4953581470846,5675930.55205734,0.0,1.0
2025-03-27,46.56,47.09,46.3,46.81,5470046,45.9492038121338,46.4722510204764,45.6926146155884,46.1959241934275,5542758.53834806,0.0,1.0
2025-03-28,45.86,46.88,45.555,46.34,3752517,45.2583867445116,46.2650059001897,44.9573878793333,45.7320898765954,3802398.67124449,0.0,1.0
2025-03-31,45.78,45.79,44.13,45.17,9881630,45.1794362224976,45.1893050377493,43.5510817059593,44.577438492141,10012985.0928669,0.0,1.0
2025-04-01,45.54,45.925,44.76,45.5,6700249,44.9425846564557,45.3225340436479,44.1728170668194,44.9031093954487,6789314.45070261,0.0,1.0
2025-04-02,46.54,46.93,44.5,44.61,4740383,45.9294661816304,46.3143499764485,43.916227870274,44.0247848380432,4803396.2325527,0.0,1.0
2025-04-03,42.29,44.68,42.01,44.45,9628665,41.7352196996379,44.0938665448054,41.458892872589,43.8668837940152,9756657.46533815,0.0,1.0
2025-04-04,39.07,41.1,38.23,40.98,11895492,38.5574611885754,40.56083068468,37.7284807074286,40.442404901659,12053617.0721144,0.0,1.0
2025-04-07,39.61,41.5786,37.31,37.84,9833710,39.0903772121697,41.0331521826286,36.8205497042679,37.3435969126105,9964428.09916748,0.0,1.0
2025-04-08,39.18,41.86,38.56,40.75,8313485,38.6660181563446,41.3108606438128,38.0541516107363,40.2154221508689,8423994.96588849,0.0,1.0
2025-04-09,43.26,43.94,38.82,39.19,8716517,42.6924947790573,43.3635742161761,38.3107408072817,38.6758869715963,8832384.41256363,0.0,1.0
2025-04-10,41.69,42.575,40.59,42.08,6723323,41.1430907845331,42.0164809343127,40.0575211068409,41.5279745793512,6812695.17008118,0.0,1.0
2025-04-11,41.26,41.89,40.58,41.3,11480723,40.718731728708,41.340467089568,40.0476522915892,40.7582069897149,11633334.6071786,0.0,1.0
2025-04-14,41.61,42.61,41.37,42.61,7389158,41.0641402625191,42.0510217876938,40.8272886964772,42.0510217876938,7487381.0194106,0.0,1.0
2025-04-15,41.78,42.36,41.59,41.59,5049237,41.2319101217988,41.8043014064001,41.0444026320156,41.0444026320156,5116355.78455701,0.0,1.0
2025-04-16,41.28,41.9,40.63,41.08,4506769,40.7384693592115,41.3503359048198,40.0969963678479,40.5410930541765,4566676.83509651,0.0,1.0
2025-04-17,41.52,42.04,41.3,41.64,4979082,40.9753209252534,41.4884993183442,40.7582069897149,41.0937467082743,5045268.22418589,0.0,1.0
2025-04-21,40.7,41.0084,40.16,40.72,5231372,40.1660780746101,40.470432336974,39.6331620510158,40.1858157051136,5300911.8790363,0.0,1.0
2025-04-22,41.75,42.09,41.225,41.29,4803918,41.2023036760436,41.537843394603,40.6841908753268,40.7483381744632,4867775.79421158,0.0,1.0
2025-04-23,42.97,44.43,42.735,43.39,6431052,42.4062991367567,43.8471461635117,42.1743819783406,42.8207893773301,6516539.05352173,0.0,1.0
2025-04-24,43.88,44.05,42.77,42.8,6845337,43.3043613246657,43.4721311839454,42.2089228317218,42.238529277477,6936331.0847148,0.0,1.0
2025-04-25,44.18,44.29,43.71,43.83,3768648,43.6004257822181,43.7089827499873,43.136591465386,43.2550172484069,3818744.09831806,0.0,1.0
2025-04-28,44.1,44.61,43.44,44.02,6322343,43.5214752602041,44.0247848380432,42.8701334535888,43.4425247381901,6406385.00034827,0.0,1.0
2025-04-29,44.46,45.32,42.0,43.2,10592922,43.876752609267,44.7254707209172,41.4490240573372,42.6332818875469,10733732.1955894,0.0,1.0
2025-04-30,44.38,44.49,43.48,43.735,7989518,43.797802087253,43.9063590550222,42.9096087145958,43.1612635035153,8095721.51893887,0.0,1.0
2025-05-01,44.78,45.29,44.6,44.67,4844535,44.1925546973229,44.695864275162,44.0149160227914,44.0839977295537,4908932.71017757,0.0,1.0
2025-05-02,45.76,45.94,45.06,45.35,4429963,45.1596985919941,45.3373372665255,44.4688815243718,44.7550771666725,4488849.86393459,0.0,1.0
2025-05-05,45.41,45.76,45.28,45.38,3136613,44.8142900581829,45.1596985919941,44.6859954599102,44.7846836124277,3178307.54754961,0.0,1.0
2025-05-06,44.76,45.14,44.56,44.68,2474801,44.1728170668194,44.5478320463858,43.9754407617845,44.0938665448054,2507698.17538323,0.0,1.0
2025-05-07,44.85,45.035,44.325,44.92,2929409,44.2616364040851,44.4442094862424,43.7435236033684,44.3307181108473,2968349.21444237,0.0,1.0
2025-05-08,45.05,45.77,45.01,45.38,3357893,44.4590127091201,45.1695674072458,44.4195374481131,44.7846836124277,3402528.99090961,0.0,1.0
2025-05-09,45.08,45.57,44.825,45.41,2571360,44.4886191548753,44.9721911022109,44.2369643659557,44.8142900581829,2605540.72034616,0.0,1.0
2025-05-12,46.97,47.315,46.34,46.97,4921014,46.3538252374555,46.6942993636407,45.7320898765954,46.3538252374555,4986428.33457531,0.0,1.0
2025-05-13,47.62,48.145,46.85,47.1,5427835,46.995298228819,47.5134110295357,46.2353994544345,46.4821198357282,5499986.43356828,0.0,1.0
2025-05-14,47.01,47.86,46.77,47.73,4898592,46.3933004984625,47.232149794861,46.1564489324205,47.1038551965882,4963708.28213939,0.0,1.0
2025-05-15,47.6,47.65,46.835,46.97,4752091,46.9755605983155,47.0249046745743,46.2205962315569,46.3538252374555,4815259.86532051,0.0,1.0
2025-05-16,48.22,48.26,47.42,47.7,4643771,47.5874271439238,47.6269024049308,46.7979219237841,47.074248750833,4705499.98306835,0.0,1.0
2025-05-19,48.13,48.17,47.4,47.4,5601071,47.4986078066581,47.5380830676651,46.7781842932806,46.7781842932806,5675525.23491461,0.0,1.0
2025-05-20,47.98,48.07,47.5725,47.86,5586158,47.3505755778819,47.4393949151476,46.9484213563732,47.232149794861,5660413.99854065,0.0,1.0
2025-05-21,48.18,49.225,47.68,47.7,9062916,47.5479518829169,48.5792430767244,47.0545111203295,47.074248750833,9183388.04487772,0.0,1.0
2025-05-22,48.55,48.91,47.94,48.17,7648697,47.9130980472315,48.2683753962944,47.3111003168749,47.5380830676651,7750370.03418018,0.0,1.0
2025-05-23,48.36,48.485,47.67,47.85,4889958,47.7255905574483,47.8489507480951,47.0446423050778,47.2222809796092,4954959.5116135,0.0,1.0
2025-05-27,49.92,49.95,48.62,49.0,5720997,49.2651257367208,49.2947321824761,47.9821797539937,48.3571947335601,5797045.39406317,0.0,1.0
2025-05-28,49.45,50.05,49.22,50.0,4834237,48.8012914198887,49.3934203349935,48.5743086690985,49.3440762587348,4898497.82033791,0.0,1.0
2025-05-29,49.96,50.185,49.46,50.09,5307878,49.3046009977278,49.5266493408921,48.8111602351405,49.4328955960005,5378434.86234116,0.0,1.0
2025-05-30,49.59,49.775,48.88,49.35,12837108,49.2157816604621,49.3993856049506,48.5111394951278,48.977592759504,12934716.5531542,0.28,1.0
2025-06-02,50.04,50.06,49.095,49.18,5081841,49.6623858497585,49.6822349248383,48.7245170522361,48.8088756213254,5120481.41241761,0.0,1.0
2025-06-03,50.78,51.1,50.08,50.14,5172613,50.3968016277125,50.71438682899,49.7020839999182,49.7616312251577,5211943.60865083,0.0,1.0
2025-06-04,50.76,51.47,50.72,51.1,4505293,50.3769525526327,51.081594717967,50.337254402473,50.71438682899,4539549.55772823,0.0,1.0
2025-06-05,50.86,51.17,50.51,50.83,3484833,50.4761979280319,50.7838585917694,50.1288391141347,50.4464243154121,3511330.36273262,0.0,1.0
2025-06-06,50.71,51.54,50.695,51.31,3639042,50.3273298649331,51.1510664807464,50.3124430586232,50.9228021173283,3666711.91011427,0.0,1.0
2025-06-09,50.89,51.24,50.315,50.84,4037536,50.5059715406517,50.8533303545489,49.9353106321063,50.4563488529521,4068235.9089879,0.0,1.0
2025-06-10,50.61,51.18,50.21,50.99,2811035,50.2280844895339,50.7937831293093,49.8311029879371,50.6052169160509,2832409.05552837,0.0,1.0
2025-06-11,50.45,50.77,50.255,50.77,2962679,50.0692918888952,50.3868770901726,49.8757634068668,50.3868770901726,2985206.09961233,0.0,1.0
2025-06-12,50.82,50.84,49.94,50.08,4355382,50.4364997778722,50.4563488529521,49.5631404743593,49.7020839999182,4388498.69072611,0.0,1.0
2025-06-13,49.6,50.55,49.47,50.09,3578535,49.225706198002,50.1685372642944,49.0966872099831,49.7120085374581,3605744.83758659,0.0,1.0
2025-06-16,50.78,50.815,49.81,50.14,4299281,50.3968016277125,50.4315375091023,49.4341214863403,49.7616312251577,4331971.11976944,0.0,1.0
2025-06-17,50.48,51.1,50.35,50.56,2983731,50.0990655015149,50.71438682899,49.970046513496,50.1784618018343,3006418.17112229,0.0,1.0
2025-06-18,50.49,50.845,50.24,50.6,3129991,50.1089900390549,50.461311121722,49.8608766005569,50.218159951994,3153790.27729014,0.0,1.0
2025-06-20,50.42,50.8,49.97,50.8,4933573,50.0395182762754,50.4166507027924,49.592914086979,50.4166507027924,4971086.0381711,0.0,1.0
2025-06-23,51.8,51.845,50.2622,50.42,4234350,51.4091044567844,51.453764875714,49.8829090738955,50.0395182762754,4266546.40880549,0.0,1.0
2025-06-24,51.42,52.32,51.3,52.16,4998180,51.0319720302674,51.9251804088602,50.9128775797884,51.7663878082215,5036184.28556059,0.0,1.0
2025-06-25,51.39,51.66,51.09,51.58,4268428,51.0021984176476,51.2701609312255,50.7044622914501,51.1907646309061,4300883.52513251,0.0,1.0
2025-06-26,51.7,51.85,51.375,51.6,2828743,51.3098590813852,51.458727144484,50.9873116113378,51.210613705986,2850251.70051689,0.0,1.0
2025-06-27,51.82,52.28,51.52,51.71,5295532,51.4289535318642,51.8854822587005,51.1312174056666,51.3197836189251,5335797.2386115,0.0,1.0
2025-06-30,52.59,52.86,51.99,51.99,5414449,52.193142922438,52.4611054360158,51.5976706700428,51.5976706700428,5455618.43886559,0.0,1.0
2025-07-01,52.59,52.715,51.99,52.44,5817611,52.193142922438,52.317199641687,51.5976706700428,52.0442748593392,5861845.93145993,0.0,1.0
2025-07-02,52.72,52.75,52.13,52.55,3142086,52.322161910457,52.3519355230767,51.7366141956017,52.1534447722783,3165977.24313248,0.0,1.0
2025-07-03,53.04,53.275,52.83,53.0,2066077,52.6397471117344,52.8729737439225,52.4313318233961,52.6000489615747,2081786.67438111,0.0,1.0
2025-07-07,52.38,53.205,52.31,52.94,3233689,51.9847276340997,52.8035019811431,51.9152558713203,52.5405017363352,3258276.75797793,0.0,1.0
2025-07-08,52.73,53.13,52.49,53.03,4314382,52.3320864479969,52.7290679495937,52.0938975470388,52.6298225741945,4347186.94210802,0.0,1.0
2025-07-09,52.57,53.16,52.325,53.16,3088210,52.1732938473582,52.7588415622134,51.9301426776301,52.7588415622134,3111691.59024106,0.0,1.0
2025-07-10,52.26,52.7,51.985,52.67,4345097,51.8656331836207,52.3023128353771,51.5927084012729,52.2725392227574,4378135.48744471,0.0,1.0
2025-07-11,51.6,52.11,51.47,52.0,4098495,51.210613705986,51.7167651205219,51.081594717967,51.6075952075828,4129658.418354,0.0,1.0
2025-07-14,53.12,54.0,51.32,51.54,4899255,52.7191434120538,53.5925027155667,50.9327266548682,51.1510664807464,4936507.09697412,0.0,1.0
2025-07-15,52.52,53.63,52.485,53.61,3781034,52.1236711596586,53.2252948265897,52.0889352782689,53.2054457515098,3809783.56401136,0.0,1.0
2025-07-16,52.97,53.015,52.19,52.7,3345088,52.570275348955,52.6149357678846,51.7961614208412,52.3023128353771,3370522.79418054,0.0,1.0
2025-07-17,54.2,54.32,53.18,53.19,3898597,53.7909934663651,53.9100879168441,52.7786906372933,52.7886151748332,3928240.46895743,0.0,1.0
2025-07-18,54.01,54.44,53.78,54.29,2502233,53.6024272531066,54.0291823673232,53.3741628896885,53.8803143042244,2521259.04097314,0.0,1.0
2025-07-21,53.9,54.42,53.68,54.0,2993864,53.4932573401675,54.0093332922433,53.2749175142893,53.5925027155667,3016628.2186527,0.0,1.0
2025-07-22,54.02,54.13,53.29,53.77,3865523,53.6123517906465,53.7215217035857,52.8878605502324,53.3642383521486,3894914.98666975,0.0,1.0
2025-07-23,55.8,56.25,54.365,54.4,8080936,55.3789194727523,55.8255236620487,53.9547483357738,53.9894842171635,8142380.4056318,0.0,1.0
2025-07-24,55.72,56.07,55.5,55.65,5254729,55.2995231724329,55.6468819863301,55.0811833465547,55.2300514096535,5294683.9879075,0.0,1.0
2025-07-25,55.36,56.0,54.89,56.0,4718119,54.9422398209958,55.5774102235507,54.4757865566196,55.5774102235507,4753993.80678663,0.0,1.0
2025-07-28,55.41,55.5699,54.92,55.55,5979218,54.9918625086954,55.1505558639587,54.5055601692393,55.1308060342543,6024681.73045808,0.0,1.0
2025-07-29,61.98,62.98,57.93,58.87,17713548,61.5122836724227,62.5047374264146,57.4928459687552,58.4257524975076,17848235.1734277,0.0,1.0
2025-07-30,62.61,63.2,61.7,61.8,7927989,62.1375295374376,62.7230772522929,61.2343966213049,61.3336419967041,7988270.4540247,0.0,1.0
2025-07-31,63.24,63.91,62.3601,63.08,7360134,62.7627754024526,63.4277194176272,61.889515344315,62.6039828018138,7416097.69764597,0.0,1.0
2025-08-01,62.05,62.43,61.44,62.0,5845644,61.5817554352021,61.9588878617191,60.976358645267,61.5321327475025,5890092.08387484,0.0,1.0
2025-08-04,63.49,63.54,62.65,62.98,5088394,63.0108888409506,63.0605115286502,62.1772276875973,62.5047374264146,5127084.23897114,0.0,1.0
2025-08-05,63.17,64.41,63.0725,63.76,5389768,62.6933036396731,63.9239462946232,62.5965393986589,63.2788513545284,5430749.77380113,0.0,1.0
2025-08-06,63.98,64.19,63.145,63.9,5825223,63.4971911804066,63.7056064687449,62.6684922958233,63.4177948800873,5869515.81025215,0.0,1.0
2025-08-07,64.76,66.5,64.22,66.49,9632821,64.2713051085204,65.9981746404664,63.7353800813647,65.9882501029265,9706065.35695353,0.0,1.0
2025-08-08,65.77,66.01,64.76,64.98,4374691,65.2736834000523,65.5118723010103,64.2713051085204,64.4896449343986,4407954.50911798,0.0,1.0
2025-08-11,64.98,65.87,64.82,65.87,5694880,64.4896449343986,65.3729287754515,64.3308523337599,65.3729287754515,5738181.73098073,0.0,1.0
2025-08-12,65.75,66.09,65.25,65.3,5193898,65.2538343249724,65.5912686013297,64.7576074479764,64.807230135676,5233390.45180537,0.0,1.0
2025-08-13,65.74,66.26,64.95,66.02,4295349,65.2439097874325,65.7599857395083,64.4598713217788,65.5217968385503,4328009.2223166,0.0,1.0
2025-08-14,65.76,66.055,64.8809,65.315,3608881,65.2637588625123,65.55653271994,64.391292767378,64.8221169419859,3636321.57718573,0.0,1.0
2025-08-15,65.44,65.92,64.82,65.92,3054880,64.9461736612349,65.4225514631511,64.3308523337599,65.4225514631511,3078108.16142542,0.0,1.0
2025-08-18,65.52,65.95,65.15,65.23,3084849,65.0255699615543,65.4523250757708,64.6583620725772,64.7377583728966,3108305.034458,0.0,1.0
2025-08-19,64.52,65.37,64.235,65.16,5814734,64.0331162075623,64.8767018984555,63.7502668876746,64.6682866101171,5858947.05583129,0.0,1.0
2025-08-20,64.6,64.67,63.37,64.11,5299634,64.1125125078816,64.1819842706611,62.8917943904715,63.6262101684256,5339930.42868056,0.0,1.0
2025-08-21,64.89,65.115,64.335,64.51,3574275,64.4003240965393,64.6236261911875,63.8495122630738,64.0231916700224,3601452.44614481,0.0,1.0
2025-08-22,65.77,66.1499,65.09,65.22,3436536,65.2736834000523,65.6507165811938,64.5988148473377,64.7278338353567,3462666.13046413,0.0,1.0
2025-08-25,66.78,67.32,65.75,65.75,5824116,66.2760616915842,66.8119867187398,65.2538343249724,65.2538343249724,5868400.39303946,0.0,1.0
2025-08-26,67.4,67.68,66.725,66.74,5420990,66.8913830190592,67.1692700701769,66.2214767351146,66.2363635414245,5462209.17417561,0.0,1.0
2025-08-27,67.25,67.765,67.09,67.37,4234105,66.7425149559604,67.2536286392663,66.5837223553217,66.8616094064394,4266299.54591741,0.0,1.0
2025-08-28,68.93,69.2901,67.32,67.39,7266908,68.4098372626669,68.7672198594794,66.8119867187398,66.8814584815193,7322162.84211743,0.0,1.0
2025-08-29,67.03,68.67,66.74,68.36,6191533,66.8020621811999,68.4364853048336,66.5130483361671,68.1275394704882,6212659.36168657,0.28,1.0
2025-09-02,68.47,68.58,66.14,67.0,9109084,68.2371654117076,68.3467913529269,65.9150886567889,66.772164197231,9140165.44674628,0.0,1.0
2025-09-03,69.34,69.79,66.4,68.7,13162596,69.1042069468059,69.5526767063396,66.1742045178528,68.4663832888025,13207508.5868876,0.0,1.0
2025-09-04,69.72,70.64,69.39,69.59,7104888,69.4829147437454,70.3997862521253,69.1540369200874,69.3533568132135,7129130.85449671,0.0,1.0
2025-09-05,71.19,71.4,70.06,70.275,9078054,70.947915958222,71.1572018460044,69.8217585620598,70.0360274471703,9109029.56812089,0.0,1.0
2025-09-08,72.15,72.54,71.44,71.49,13643510,71.9046514452271,72.2933252368229,71.1970658246296,71.2468957979111,13690063.5315623,0.0,1.0
2025-09-09,72.39,72.935,71.75,72.0,10646825,72.1438353169784,72.6869820257469,71.506011658975,71.7551615253826,10683153.4304168,0.0,1.0
2025-09-10,74.93,75.05,72.72,73.17,16600753,74.6751979596794,74.794789895555,72.4727131406364,72.92118290017,16657397.0511821,0.0,1.0
2025-09-11,75.47,77.08,74.6,75.18,13968315,75.2133616711197,76.8178868107846,74.3463201360214,74.924347826087,14015976.8108701,0.0,1.0
2025-09-12,77.04,77.87,75.77,76.91,14826119,76.7780228321594,77.6052003886325,75.5123415108088,76.6484649016274,14876707.7560322,0.0,1.0
2025-09-15,77.98,78.325,76.78,77.75,8835050,77.7148263298518,78.0586531454943,76.5189069710955,77.4856084527569,8865196.40506946,0.0,1.0
2025-09-16,78.7,78.805,77.3171,78.28,12936731,78.4323779451057,78.5370208889968,77.0541805440855,78.0138061695409,12980872.9044601,0.0,1.0
2025-09-17,76.88,78.68,76.15,78.42,10590687,76.6185669176585,78.4124459557931,75.8910493077484,78.1533300947292,10626823.879844,0.0,1.0
2025-09-18,79.62,79.65,77.19,77.45,10372486,79.3492494534856,79.3791474374545,76.9275127520039,77.1866286130678,10407878.348038,0.0,1.0
2025-09-19,79.56,79.98,78.57,79.62,10764954,79.2894534855477,79.7080252611125,78.3028200145737,79.3492494534856,10801685.5028028,0.0,1.0
2025-09-22,79.16,79.8399,78.1,79.4,7314157,78.8908136992956,79.5684016759777,77.8344182657275,79.1299975710469,7339113.90909091,0.0,1.0
2025-09-23,81.0,81.02,79.02,79.2,8654169,80.7245567160554,80.744488705368,78.7512897741074,78.9306776779208,8683698.21423349,0.0,1.0
2025-09-24,79.91,81.585,79.06,81.29,8648928,79.6382632985183,81.3075674034491,78.7911537527326,81.0135705610882,8678439.33122106,0.0,1.0
2025-09-25,79.13,79.47,77.05,78.08,8518744,78.8609157153267,79.199759533641,76.7879888268156,77.8144862764149,8547811.12551791,0.0,1.0
2025-09-26,79.35,79.4799,78.69,79.15,4483983,79.0801675977654,79.2096258683507,78.4224119504494,78.8808477046393,4499282.96636607,0.0,1.0
2025-09-29,80.26,80.73,79.6,79.9,8204641,79.987073111489,80.4554748603352,79.3293174641729,79.628297303862,8232636.36290519,0.0,1.0
2025-09-30,82.03,82.21,80.19,80.26,6300274,81.7510541656546,81.9304420694681,79.9173111488948,79.987073111489,6321771.40092615,0.0,1.0
2025-10-01,83.12,83.75,80.8824,81.46,9010012,82.8373475831916,83.4652052465387,80.6073566188973,81.1829924702453,9040755.39946381,0.0,1.0
2025-10-02,82.52,84.35,81.91,83.8,7207059,82.2393879038135,84.0631649259169,81.631462229779,83.5150352198203,7231650.47599317,0.0,1.0
2025-10-03,83.56,84.18,82.6109,83.03,7739175,83.275851348069,83.8937430167598,82.3299787952393,82.7476536312849,7765582.12893005,0.0,1.0
2025-10-06,85.34,86.095,83.81,84.11,8678038,85.0497983968909,85.8022309934418,83.5250012144766,83.8239810541657,8707648.65854253,0.0,1.0
2025-10-07,85.06,86.23,83.81,85.47,6732986,84.7707505465144,85.9367719213019,83.5250012144766,85.1793563274229,6755959.87375092,0.0,1.0
2025-10-08,87.07,87.07,84.76,85.27,6088091,86.7739154724314,86.7739154724314,84.4717707068254,84.9800364342968,6108864.40336339,0.0,1.0
2025-10-09,87.19,87.75,86.1301,87.15,4536585,86.893507408307,87.45160310906,85.8372116346854,86.8536434296818,4552064.45162077,0.0,1.0
2025-10-10,82.98,87.78,82.96,87.39,7898543,82.6978236580034,87.4815010930289,82.6778916686908,87.0928273014331,7925493.91445284,0.0,1.0
2025-10-13,85.5,86.63,84.8,85.11,4957772,85.2092543113918,86.335411707554,84.5116346854506,84.820580519796,4974688.5995613,0.0,1.0
2025-10-14,84.61,85.91,83.61,84.28,5195001,84.3222807869808,85.6178600923002,83.3256813213505,83.9934029633228,5212727.05751889,0.0,1.0
2025-10-15,86.62,87.43,85.465,86.06,6427627,86.3254457128977,87.1326912800583,85.1743733300947,85.7673500121448,6449558.94686815,0.0,1.0
2025-10-16,86.72,87.41,85.34,86.87,6501302,86.4251056594608,87.1127592907457,85.0497983968909,86.5745955793053,6523485.33609554,0.0,1.0
2025-10-17,84.49,86.54,83.6901,86.25,5940460,84.2026888511052,86.2457177556473,83.4055089385475,85.9567039106145,5960729.66609798,0.0,1.0
2025-10-20,85.28,86.025,84.83,85.23,4859744,84.9900024289531,85.7324690308477,84.5415326694195,84.9401724556716,4876326.11455033,0.0,1.0
2025-10-21,86.05,86.45,84.59,85.6,4992264,85.7573840174885,86.1560238037406,84.3023487976682,85.3089142579548,5009298.29100658,0.0,1.0
2025-10-22,84.14,87.34,83.08,86.07,8440434,83.8538790381346,87.0429973281516,82.7974836045664,85.7773160068011,8469233.92103339,0.0,1.0
2025-10-23,85.84,86.38,83.92,84.0,5404581,85.5480981297061,86.0862618411465,83.6346271556959,83.7143551129463,5423022.17328784,0.0,1.0
2025-10-24,87.41,87.76,86.44,87.0,7284530,87.1127592907457,87.4615691037163,86.1460578090843,86.7041535098373,7309385.81769437,0.0,1.0
2025-10-27,89.37,89.77,88.15,88.63,11801933,89.0660942433811,89.4647340296332,87.8502428953121,88.3286106388147,11842202.8176944,0.0,1.0
2025-10-28,86.43,87.25,83.11,84.31,14455280,86.136091814428,86.9533033762448,82.8273815885353,84.0233009472917,14504603.4023885,0.0,1.0
2025-10-29,90.29,91.925,86.5,87.35,13122978,89.982965751761,91.6124058780666,86.2058537770221,87.0529633228079,13167755.4048257,0.0,1.0
2025-10-30,90.28,91.79,88.5,88.81,5411430,89.9729997571047,91.4778649502065,88.1990527082827,88.5079985426281,5429894.5430173,0.0,1.0
2025-10-31,89.08,92.57,87.91,91.25,7547623,88.7770803983483,92.2552125333981,87.6110590235608,90.9397012387661,7573376.52717524,0.0,1.0
2025-11-03,87.5,89.89,87.191,89.66,4938599,87.2024532426524,89.5843259655089,86.8945040077727,89.3551080884139,4955450.17864977,0.0,1.0
2025-11-04,85.21,86.08,84.72,85.5,5601891,84.920240466359,85.7872820014574,84.4319067282001,85.2092543113918,5621005.42213015,0.0,1.0
2025-11-05,87.1,88.12,85.5,85.54,5907821,86.8038134564003,87.8203449113432,85.2092543113918,85.249118290017,5927979.29734341,0.0,1.0
2025-11-06,87.86,88.615,86.34,87.25,6659900,87.5612290502793,88.3136616468302,86.0463978625213,86.9533033762448,6682624.49427249,0.0,1.0
2025-11-07,85.48,86.44,83.33,85.9,7430009,85.1893223220792,86.1460578090843,83.046633470974,85.6078940976439,7455361.21203997,0.0,1.0
2025-11-10,88.56,88.82,86.8,87.85,6733849,88.2588486762206,88.5179645372844,86.5048336167112,87.551263055623,6756825.81842554,0.0,1.0
2025-11-11,87.93,88.47,86.95,87.61,4083927,87.6309910128735,88.1691547243138,86.6543235365558,87.3120791838718,4097861.92030222,0.0,1.0
2025-11-12,89.01,90.615,88.39,88.9,6927767,88.7073184357542,90.3068605780908,88.0894267670634,88.5976924945349,6951405.49329759,0.0,1.0
2025-11-13,82.36,88.73,81.33,88.4,11373713,82.0799319893126,88.4282705853777,81.0534345397134,88.0993927617197,11412521.6721911,0.0,1.0
2025-11-14,82.06,83.9199,79.57,80.65,9792209,82.06,83.9199,79.57,80.65,9792209,0.28,1.0
2025-11-17,81.06,82.8,80.22,81.61,7248013,81.06,82.8,80.22,81.61,7248013,0.0,1.0
2025-11-18,80.12,81.07,78.87,80.46,6889693,80.12,81.07,78.87,80.46,6889693,0.0,1.0
2025-11-19,81.69,82.83,80.01,80.25,5412614,81.69,82.83,80.01,80.25,5412614,0.0,1.0
2025-11-20,78.03,84.59,77.485,84.25,8332229,78.03,84.59,77.485,84.25,8332229,0.0,1.0
2025-11-21,79.46,80.06,77.39,78.56,7037507,79.46,80.06,77.39,78.56,7037507,0.0,1.0
2025-11-24,82.6,82.75,80.02,80.05,12117378,82.6,82.75,80.02,80.05,12117378,0.0,1.0
2025-11-25,82.95,83.34,80.2712,82.38,4467525,82.95,83.34,80.2712,82.38,4467525,0.0,1.0
2025-11-26,83.6,84.35,82.82,83.62,3515851,83.6,84.35,82.82,83.62,3515851,0.0,1.0